date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-16 10:00:00,38.0,39.64,35.06,35.06,8391500.0,38.0,39.64,35.06,35.06,8391500.0
2013-10-16 11:00:00,35.09,37.23,35.06,36.87,1222900.0,35.09,37.23,35.06,36.87,1222900.0
2013-10-16 12:00:00,36.87,39.08,36.7,38.47,1395000.0,36.87,39.08,36.7,38.47,1395000.0
2013-10-16 13:00:00,38.5,38.6,36.98,37.21,798500.0,38.5,38.6,36.98,37.21,798500.0
2013-10-16 14:00:00,37.19,37.67,36.56,37.28,705000.0,37.19,37.67,36.56,37.28,705000.0
2013-10-16 15:00:00,37.28,38.3,36.99,37.18,1233000.0,37.28,38.3,36.99,37.18,1233000.0
2013-10-17 09:30:00,37.13,38.78,37.1,38.56,442200.0,37.13,38.78,37.1,38.56,442200.0
2013-10-17 10:00:00,38.59,40.07,38.51,39.69,656700.0,38.59,40.07,38.51,39.69,656700.0
2013-10-17 11:00:00,39.74,40.5,39.71,40.1,542000.0,39.74,40.5,39.71,40.1,542000.0
2013-10-17 12:00:00,40.07,41.0,39.6,40.98,229600.0,40.07,41.0,39.6,40.98,229600.0
2013-10-17 13:00:00,41.0,42.0,40.89,41.64,420200.0,41.0,42.0,40.89,41.64,420200.0
2013-10-17 14:00:00,41.64,41.8,40.01,40.01,239200.0,41.64,41.8,40.01,40.01,239200.0
2013-10-17 15:00:00,40.02,41.75,39.63,41.75,322500.0,40.02,41.75,39.63,41.75,322500.0
2013-10-18 09:30:00,43.7,44.99,43.67,44.71,298300.0,43.7,44.99,43.67,44.71,298300.0
2013-10-18 10:00:00,44.7,44.74,43.59,43.75,325000.0,44.7,44.74,43.59,43.75,325000.0
2013-10-18 11:00:00,43.69,44.0,43.6,43.88,136700.0,43.69,44.0,43.6,43.88,136700.0
2013-10-18 12:00:00,43.8,44.03,43.8,44.0,72100.0,43.8,44.03,43.8,44.0,72100.0
2013-10-18 13:00:00,44.0,44.24,43.7,43.77,113500.0,44.0,44.24,43.7,43.77,113500.0
2013-10-18 14:00:00,43.8,43.95,43.65,43.8,48000.0,43.8,43.95,43.65,43.8,48000.0
2013-10-18 15:00:00,43.81,44.5,43.75,44.5,150100.0,43.81,44.5,43.75,44.5,150100.0
2013-10-21 09:30:00,45.37,49.0,45.37,46.54,299300.0,45.37,49.0,45.37,46.54,299300.0
2013-10-21 10:00:00,46.25,46.63,45.39,46.07,229400.0,46.25,46.63,45.39,46.07,229400.0
2013-10-21 11:00:00,46.06,46.08,45.76,45.86,140000.0,46.06,46.08,45.76,45.86,140000.0
2013-10-21 12:00:00,45.87,45.9,45.75,45.75,63400.0,45.87,45.9,45.75,45.75,63400.0
2013-10-21 13:00:00,45.8,45.97,45.61,45.87,50100.0,45.8,45.97,45.61,45.87,50100.0
2013-10-21 14:00:00,45.93,47.44,45.87,47.42,55200.0,45.93,47.44,45.87,47.42,55200.0
2013-10-21 15:00:00,47.11,47.68,46.0,46.15,118300.0,47.11,47.68,46.0,46.15,118300.0
2013-10-22 09:30:00,47.96,48.0,45.91,47.0,152900.0,47.96,48.0,45.91,47.0,152900.0
2013-10-22 10:00:00,46.98,47.65,41.77,42.98,432700.0,46.98,47.65,41.77,42.98,432700.0
2013-10-22 11:00:00,42.98,44.77,42.52,44.77,211100.0,42.98,44.77,42.52,44.77,211100.0
2013-10-22 12:00:00,44.77,45.94,44.5,44.79,70500.0,44.77,45.94,44.5,44.79,70500.0
2013-10-22 13:00:00,44.89,45.12,43.78,44.39,99200.0,44.89,45.12,43.78,44.39,99200.0
2013-10-22 14:00:00,44.55,45.0,43.89,44.12,39300.0,44.55,45.0,43.89,44.12,39300.0
2013-10-22 15:00:00,44.0,44.16,42.85,43.0,82300.0,44.0,44.16,42.85,43.0,82300.0
2013-10-23 09:30:00,42.47,42.93,40.75,41.1,199200.0,42.47,42.93,40.75,41.1,199200.0
2013-10-23 10:00:00,41.05,41.7,40.5,40.78,208900.0,41.05,41.7,40.5,40.78,208900.0
2013-10-23 11:00:00,40.86,41.0,39.57,40.77,209200.0,40.86,41.0,39.57,40.77,209200.0
2013-10-23 12:00:00,40.91,41.0,40.25,41.0,61400.0,40.91,41.0,40.25,41.0,61400.0
2013-10-23 13:00:00,41.0,41.0,40.6,40.79,36200.0,41.0,41.0,40.6,40.79,36200.0
2013-10-23 14:00:00,40.8,40.8,40.11,40.62,68800.0,40.8,40.8,40.11,40.62,68800.0
2013-10-23 15:00:00,40.51,40.51,39.78,40.15,146300.0,40.51,40.51,39.78,40.15,146300.0
2013-10-24 09:30:00,40.15,41.7,40.15,41.65,60500.0,40.15,41.7,40.15,41.65,60500.0
2013-10-24 10:00:00,41.5,42.33,41.04,42.23,127500.0,41.5,42.33,41.04,42.23,127500.0
2013-10-24 11:00:00,42.3,43.3,42.24,42.55,122700.0,42.3,43.3,42.24,42.55,122700.0
2013-10-24 12:00:00,42.55,42.75,42.21,42.36,82100.0,42.55,42.75,42.21,42.36,82100.0
2013-10-24 13:00:00,42.45,43.1,42.4,43.02,41900.0,42.45,43.1,42.4,43.02,41900.0
2013-10-24 14:00:00,43.02,43.3,43.0,43.08,40300.0,43.02,43.3,43.0,43.08,40300.0
2013-10-24 15:00:00,43.05,43.34,43.01,43.34,79100.0,43.05,43.34,43.01,43.34,79100.0
2013-10-25 09:30:00,44.0,44.62,42.14,42.43,74700.0,44.0,44.62,42.14,42.43,74700.0
2013-10-25 10:00:00,42.42,42.65,40.6,41.67,122600.0,42.42,42.65,40.6,41.67,122600.0
2013-10-25 11:00:00,41.45,41.9,41.12,41.61,58400.0,41.45,41.9,41.12,41.61,58400.0
2013-10-25 12:00:00,41.61,41.79,41.25,41.51,26300.0,41.61,41.79,41.25,41.51,26300.0
2013-10-25 13:00:00,41.7,41.78,41.5,41.75,11900.0,41.7,41.78,41.5,41.75,11900.0
2013-10-25 14:00:00,41.73,41.78,41.6,41.71,16100.0,41.73,41.78,41.6,41.71,16100.0
2013-10-25 15:00:00,41.72,43.1,41.66,43.1,65000.0,41.72,43.1,41.66,43.1,65000.0
2013-10-28 09:30:00,43.25,43.25,41.08,42.05,34600.0,43.25,43.25,41.08,42.05,34600.0
2013-10-28 10:00:00,42.12,42.24,41.0,41.2,62100.0,42.12,42.24,41.0,41.2,62100.0
2013-10-28 11:00:00,41.22,41.75,40.6,40.99,71900.0,41.22,41.75,40.6,40.99,71900.0
2013-10-28 12:00:00,40.95,41.29,40.61,41.27,36600.0,40.95,41.29,40.61,41.27,36600.0
2013-10-28 13:00:00,41.29,41.44,40.5,40.74,43000.0,41.29,41.44,40.5,40.74,43000.0
2013-10-28 14:00:00,40.74,40.95,40.5,40.67,26900.0,40.74,40.95,40.5,40.67,26900.0
2013-10-28 15:00:00,40.68,40.84,40.11,40.54,55600.0,40.68,40.84,40.11,40.54,55600.0
2013-10-29 09:30:00,40.5,41.0,40.48,40.8,21400.0,40.5,41.0,40.48,40.8,21400.0
2013-10-29 10:00:00,40.81,40.9,39.66,39.7,39400.0,40.81,40.9,39.66,39.7,39400.0
2013-10-29 11:00:00,39.63,39.76,38.1,39.12,114000.0,39.63,39.76,38.1,39.12,114000.0
2013-10-29 12:00:00,38.8,39.03,38.33,38.65,78000.0,38.8,39.03,38.33,38.65,78000.0
2013-10-29 13:00:00,38.82,39.13,38.01,38.03,82300.0,38.82,39.13,38.01,38.03,82300.0
2013-10-29 14:00:00,38.05,38.82,38.05,38.47,88400.0,38.05,38.82,38.05,38.47,88400.0
2013-10-29 15:00:00,38.57,38.98,38.15,38.71,84900.0,38.57,38.98,38.15,38.71,84900.0
2013-10-30 09:30:00,38.62,39.0,37.2,37.7,85700.0,38.62,39.0,37.2,37.7,85700.0
2013-10-30 10:00:00,37.64,38.27,37.5,37.57,97000.0,37.64,38.27,37.5,37.57,97000.0
2013-10-30 11:00:00,37.65,37.95,36.88,37.34,114700.0,37.65,37.95,36.88,37.34,114700.0
2013-10-30 12:00:00,37.41,37.48,36.9,37.45,93600.0,37.41,37.48,36.9,37.45,93600.0
2013-10-30 13:00:00,37.45,37.54,37.15,37.23,70600.0,37.45,37.54,37.15,37.23,70600.0
2013-10-30 14:00:00,37.25,37.28,36.82,36.96,63000.0,37.25,37.28,36.82,36.96,63000.0
2013-10-30 15:00:00,37.1,37.67,37.01,37.19,101600.0,37.1,37.67,37.01,37.19,101600.0
2013-10-31 09:30:00,36.9,36.9,35.53,35.72,97900.0,36.9,36.9,35.53,35.72,97900.0
2013-10-31 10:00:00,35.71,35.95,35.0,35.74,245000.0,35.71,35.95,35.0,35.74,245000.0
2013-10-31 11:00:00,35.74,36.02,35.3,35.55,123500.0,35.74,36.02,35.3,35.55,123500.0
2013-10-31 12:00:00,35.56,35.97,35.5,35.81,102800.0,35.56,35.97,35.5,35.81,102800.0
2013-10-31 13:00:00,35.8,35.87,35.52,35.65,54100.0,35.8,35.87,35.52,35.65,54100.0
2013-10-31 14:00:00,35.66,36.8,35.56,36.51,146500.0,35.66,36.8,35.56,36.51,146500.0
2013-10-31 15:00:00,36.5,39.19,36.21,39.07,459100.0,36.5,39.19,36.21,39.07,459100.0
2013-11-01 09:30:00,38.98,39.37,37.6,38.28,55600.0,38.98,39.37,37.6,38.28,55600.0
2013-11-01 10:00:00,37.82,38.5,37.55,38.29,40900.0,37.82,38.5,37.55,38.29,40900.0
2013-11-01 11:00:00,38.28,38.29,37.75,38.0,32300.0,38.28,38.29,37.75,38.0,32300.0
2013-11-01 12:00:00,37.9,38.62,37.87,38.47,23400.0,37.9,38.62,37.87,38.47,23400.0
2013-11-01 13:00:00,38.28,38.8,38.28,38.7,21000.0,38.28,38.8,38.28,38.7,21000.0
2013-11-01 14:00:00,38.7,40.3,38.62,39.13,134900.0,38.7,40.3,38.62,39.13,134900.0
2013-11-01 15:00:00,39.26,39.69,38.52,38.79,83300.0,39.26,39.69,38.52,38.79,83300.0
2013-11-04 09:30:00,39.04,39.04,37.5,38.2,20600.0,39.04,39.04,37.5,38.2,20600.0
2013-11-04 10:00:00,37.95,38.82,37.77,38.75,45900.0,37.95,38.82,37.77,38.75,45900.0
2013-11-04 11:00:00,38.74,39.9,38.59,39.77,63900.0,38.74,39.9,38.59,39.77,63900.0
2013-11-04 12:00:00,39.8,39.92,39.0,39.3,43000.0,39.8,39.92,39.0,39.3,43000.0
2013-11-04 13:00:00,39.31,39.52,39.3,39.32,15300.0,39.31,39.52,39.3,39.32,15300.0
2013-11-04 14:00:00,39.33,39.33,38.55,38.98,44000.0,39.33,39.33,38.55,38.98,44000.0
2013-11-04 15:00:00,38.97,39.15,38.66,38.94,23000.0,38.97,39.15,38.66,38.94,23000.0
2013-11-05 09:30:00,39.0,39.48,38.1,38.81,33600.0,39.0,39.48,38.1,38.81,33600.0
2013-11-05 10:00:00,38.88,38.9,38.5,38.6,36800.0,38.88,38.9,38.5,38.6,36800.0
2013-11-05 11:00:00,38.6,38.89,38.26,38.65,37300.0,38.6,38.89,38.26,38.65,37300.0
2013-11-05 12:00:00,38.65,38.8,38.64,38.7,14000.0,38.65,38.8,38.64,38.7,14000.0
2013-11-05 13:00:00,38.72,39.4,38.63,39.32,26900.0,38.72,39.4,38.63,39.32,26900.0
2013-11-05 14:00:00,39.27,39.56,38.8,38.95,56700.0,39.27,39.56,38.8,38.95,56700.0
2013-11-05 15:00:00,38.91,38.91,37.9,38.2,69700.0,38.91,38.91,37.9,38.2,69700.0
2013-11-06 09:30:00,38.76,38.88,38.29,38.75,15200.0,38.76,38.88,38.29,38.75,15200.0
2013-11-06 10:00:00,38.65,38.7,38.3,38.47,54700.0,38.65,38.7,38.3,38.47,54700.0
2013-11-06 11:00:00,38.3,38.35,37.8,37.98,22900.0,38.3,38.35,37.8,37.98,22900.0
2013-11-06 12:00:00,37.97,38.25,37.96,38.25,4600.0,37.97,38.25,37.96,38.25,4600.0
2013-11-06 13:00:00,38.25,38.49,38.23,38.25,24100.0,38.25,38.49,38.23,38.25,24100.0
2013-11-06 14:00:00,38.32,38.38,38.16,38.34,32000.0,38.32,38.38,38.16,38.34,32000.0
2013-11-06 15:00:00,38.33,38.67,38.19,38.67,31600.0,38.33,38.67,38.19,38.67,31600.0
2013-11-07 09:30:00,38.64,38.7,38.29,38.48,9200.0,38.64,38.7,38.29,38.48,9200.0
2013-11-07 10:00:00,38.46,38.65,38.28,38.43,82400.0,38.46,38.65,38.28,38.43,82400.0
2013-11-07 11:00:00,38.42,38.52,37.68,37.97,64200.0,38.42,38.52,37.68,37.97,64200.0
2013-11-07 12:00:00,37.95,38.1,37.86,38.0,33500.0,37.95,38.1,37.86,38.0,33500.0
2013-11-07 13:00:00,38.0,38.1,37.76,38.05,16200.0,38.0,38.1,37.76,38.05,16200.0
2013-11-07 14:00:00,38.06,38.1,37.85,38.06,18800.0,38.06,38.1,37.85,38.06,18800.0
2013-11-07 15:00:00,38.08,38.17,37.91,38.11,31800.0,38.08,38.17,37.91,38.11,31800.0
2013-11-08 09:30:00,38.15,39.61,38.15,39.25,48600.0,38.15,39.61,38.15,39.25,48600.0
2013-11-08 10:00:00,39.24,39.49,38.74,38.98,47900.0,39.24,39.49,38.74,38.98,47900.0
2013-11-08 11:00:00,38.98,39.11,38.82,39.11,36600.0,38.98,39.11,38.82,39.11,36600.0
2013-11-08 12:00:00,39.02,40.23,39.0,40.0,77500.0,39.02,40.23,39.0,40.0,77500.0
2013-11-08 13:00:00,39.97,40.01,39.36,39.8,73700.0,39.97,40.01,39.36,39.8,73700.0
2013-11-08 14:00:00,39.8,40.6,39.78,40.1,114000.0,39.8,40.6,39.78,40.1,114000.0
2013-11-08 15:00:00,40.1,40.62,39.82,40.49,96500.0,40.1,40.62,39.82,40.49,96500.0
2013-11-11 09:30:00,40.23,40.59,38.19,38.84,106600.0,40.23,40.59,38.19,38.84,106600.0
2013-11-11 10:00:00,38.77,39.28,37.7,38.2,124000.0,38.77,39.28,37.7,38.2,124000.0
2013-11-11 11:00:00,38.1,38.18,37.75,37.93,57200.0,38.1,38.18,37.75,37.93,57200.0
2013-11-11 12:00:00,37.94,38.25,37.78,37.83,110300.0,37.94,38.25,37.78,37.83,110300.0
2013-11-11 13:00:00,37.81,38.07,37.8,37.81,51000.0,37.81,38.07,37.8,37.81,51000.0
2013-11-11 14:00:00,37.81,38.0,37.75,38.0,49000.0,37.81,38.0,37.75,38.0,49000.0
2013-11-11 15:00:00,38.0,38.58,37.09,37.2,203900.0,38.0,38.58,37.09,37.2,203900.0
2013-11-12 09:30:00,37.64,37.64,37.03,37.14,27500.0,37.64,37.64,37.03,37.14,27500.0
2013-11-12 10:00:00,37.15,37.47,36.6,36.8,91300.0,37.15,37.47,36.6,36.8,91300.0
2013-11-12 11:00:00,36.84,36.91,36.6,36.67,23800.0,36.84,36.91,36.6,36.67,23800.0
2013-11-12 12:00:00,36.7,36.92,36.66,36.8,34600.0,36.7,36.92,36.66,36.8,34600.0
2013-11-12 13:00:00,36.84,36.88,36.6,36.7,23800.0,36.84,36.88,36.6,36.7,23800.0
2013-11-12 14:00:00,36.75,36.87,36.6,36.8,43800.0,36.75,36.87,36.6,36.8,43800.0
2013-11-12 15:00:00,36.9,37.16,36.83,37.11,26200.0,36.9,37.16,36.83,37.11,26200.0
2013-11-13 09:30:00,37.0,38.66,36.75,38.09,43600.0,37.0,38.66,36.75,38.09,43600.0
2013-11-13 10:00:00,38.35,38.35,38.04,38.15,11400.0,38.35,38.35,38.04,38.15,11400.0
2013-11-13 11:00:00,38.14,38.25,37.9,37.9,15300.0,38.14,38.25,37.9,37.9,15300.0
2013-11-13 12:00:00,38.01,38.21,37.9,38.09,15900.0,38.01,38.21,37.9,38.09,15900.0
2013-11-13 13:00:00,38.12,38.19,37.9,38.1,16700.0,38.12,38.19,37.9,38.1,16700.0
2013-11-13 14:00:00,38.2,38.73,38.13,38.72,17200.0,38.2,38.73,38.13,38.72,17200.0
2013-11-13 15:00:00,38.72,38.77,38.48,38.76,59100.0,38.72,38.77,38.48,38.76,59100.0
2013-11-14 09:30:00,39.05,39.05,38.42,38.74,26400.0,39.05,39.05,38.42,38.74,26400.0
2013-11-14 10:00:00,38.6,38.74,38.5,38.5,14800.0,38.6,38.74,38.5,38.5,14800.0
2013-11-14 11:00:00,38.5,38.72,38.5,38.66,14400.0,38.5,38.72,38.5,38.66,14400.0
2013-11-14 12:00:00,38.7,38.7,38.4,38.4,9900.0,38.7,38.7,38.4,38.4,9900.0
2013-11-14 13:00:00,38.38,38.78,38.36,38.63,19500.0,38.38,38.78,38.36,38.63,19500.0
2013-11-14 14:00:00,38.65,38.83,38.65,38.83,7300.0,38.65,38.83,38.65,38.83,7300.0
2013-11-14 15:00:00,38.84,38.92,38.71,38.85,14600.0,38.84,38.92,38.71,38.85,14600.0
2013-11-15 09:30:00,39.44,39.48,38.64,39.3,21300.0,39.44,39.48,38.64,39.3,21300.0
2013-11-15 10:00:00,39.48,40.51,39.22,40.3,72900.0,39.48,40.51,39.22,40.3,72900.0
2013-11-15 11:00:00,40.47,41.05,40.33,40.6,80200.0,40.47,41.05,40.33,40.6,80200.0
2013-11-15 12:00:00,40.65,40.7,40.53,40.63,18400.0,40.65,40.7,40.53,40.63,18400.0
2013-11-15 13:00:00,40.65,40.7,40.25,40.27,32700.0,40.65,40.7,40.25,40.27,32700.0
2013-11-15 14:00:00,40.27,40.3,39.2,39.2,34800.0,40.27,40.3,39.2,39.2,34800.0
2013-11-15 15:00:00,39.2,39.76,38.48,38.59,92600.0,39.2,39.76,38.48,38.59,92600.0
2013-11-18 09:30:00,38.6,40.79,38.6,38.64,45500.0,38.6,40.79,38.6,38.64,45500.0
2013-11-18 10:00:00,38.89,39.5,38.26,38.75,40000.0,38.89,39.5,38.26,38.75,40000.0
2013-11-18 11:00:00,38.9,38.9,38.26,38.27,14400.0,38.9,38.9,38.26,38.27,14400.0
2013-11-18 12:00:00,38.26,38.49,38.25,38.45,16700.0,38.26,38.49,38.25,38.45,16700.0
2013-11-18 13:00:00,38.35,38.94,38.3,38.88,28800.0,38.35,38.94,38.3,38.88,28800.0
2013-11-18 14:00:00,39.0,39.0,38.65,38.71,18200.0,39.0,39.0,38.65,38.71,18200.0
2013-11-18 15:00:00,38.73,38.73,38.31,38.54,126300.0,38.73,38.73,38.31,38.54,126300.0
2013-11-19 09:30:00,38.25,38.32,37.21,37.73,39000.0,38.25,38.32,37.21,37.73,39000.0
2013-11-19 10:00:00,37.74,37.76,37.35,37.45,47000.0,37.74,37.76,37.35,37.45,47000.0
2013-11-19 11:00:00,37.58,37.75,37.11,37.11,29900.0,37.58,37.75,37.11,37.11,29900.0
2013-11-19 12:00:00,37.14,37.46,37.13,37.25,16800.0,37.14,37.46,37.13,37.25,16800.0
2013-11-19 13:00:00,37.29,37.35,36.81,36.99,65900.0,37.29,37.35,36.81,36.99,65900.0
2013-11-19 14:00:00,36.94,37.36,36.86,37.05,25000.0,36.94,37.36,36.86,37.05,25000.0
2013-11-19 15:00:00,37.04,37.06,36.87,37.06,42900.0,37.04,37.06,36.87,37.06,42900.0
2013-11-20 09:30:00,37.75,38.19,37.39,37.5,32300.0,37.75,38.19,37.39,37.5,32300.0
2013-11-20 10:00:00,37.57,37.8,37.4,37.45,29800.0,37.57,37.8,37.4,37.45,29800.0
2013-11-20 11:00:00,37.41,38.0,37.41,38.0,12200.0,37.41,38.0,37.41,38.0,12200.0
2013-11-20 12:00:00,37.91,38.62,37.91,38.05,41100.0,37.91,38.62,37.91,38.05,41100.0
2013-11-20 13:00:00,38.16,38.17,37.73,37.9,21000.0,38.16,38.17,37.73,37.9,21000.0
2013-11-20 14:00:00,37.75,37.95,37.52,37.58,20300.0,37.75,37.95,37.52,37.58,20300.0
2013-11-20 15:00:00,37.58,37.63,36.75,37.0,87100.0,37.58,37.63,36.75,37.0,87100.0
2013-11-21 09:30:00,37.16,37.99,36.85,37.92,29700.0,37.16,37.99,36.85,37.92,29700.0
2013-11-21 10:00:00,37.9,37.9,37.31,37.41,80200.0,37.9,37.9,37.31,37.41,80200.0
2013-11-21 11:00:00,37.45,37.69,37.4,37.59,41400.0,37.45,37.69,37.4,37.59,41400.0
2013-11-21 12:00:00,37.7,37.76,37.44,37.6,17400.0,37.7,37.76,37.44,37.6,17400.0
2013-11-21 13:00:00,37.5,37.68,37.5,37.57,16100.0,37.5,37.68,37.5,37.57,16100.0
2013-11-21 14:00:00,37.56,37.65,37.29,37.39,71900.0,37.56,37.65,37.29,37.39,71900.0
2013-11-21 15:00:00,37.27,37.7,37.12,37.56,116100.0,37.27,37.7,37.12,37.56,116100.0
2013-11-22 09:30:00,39.44,39.49,38.43,39.1,103600.0,39.44,39.49,38.43,39.1,103600.0
2013-11-22 10:00:00,39.1,39.7,39.1,39.46,133200.0,39.1,39.7,39.1,39.46,133200.0
2013-11-22 11:00:00,39.46,39.46,38.81,38.87,117600.0,39.46,39.46,38.81,38.87,117600.0
2013-11-22 12:00:00,38.83,38.91,37.83,38.2,102200.0,38.83,38.91,37.83,38.2,102200.0
2013-11-22 13:00:00,38.15,38.58,37.93,38.19,56100.0,38.15,38.58,37.93,38.19,56100.0
2013-11-22 14:00:00,38.21,38.6,37.85,38.05,80800.0,38.21,38.6,37.85,38.05,80800.0
2013-11-22 15:00:00,38.05,38.51,37.91,38.18,157500.0,38.05,38.51,37.91,38.18,157500.0
2013-11-25 09:30:00,39.2,40.78,39.08,39.85,232700.0,39.2,40.78,39.08,39.85,232700.0
2013-11-25 10:00:00,39.64,39.77,38.8,38.97,104900.0,39.64,39.77,38.8,38.97,104900.0
2013-11-25 11:00:00,39.0,39.01,38.38,38.9,83700.0,39.0,39.01,38.38,38.9,83700.0
2013-11-25 12:00:00,38.96,39.0,38.7,38.75,36300.0,38.96,39.0,38.7,38.75,36300.0
2013-11-25 13:00:00,38.77,38.97,38.77,38.86,34700.0,38.77,38.97,38.77,38.86,34700.0
2013-11-25 14:00:00,38.91,39.8,38.86,39.63,89400.0,38.91,39.8,38.86,39.63,89400.0
2013-11-25 15:00:00,39.62,39.62,39.17,39.43,124200.0,39.62,39.62,39.17,39.43,124200.0
2013-11-26 09:30:00,38.41,39.5,38.4,39.24,52800.0,38.41,39.5,38.4,39.24,52800.0
2013-11-26 10:00:00,39.19,39.4,38.75,39.28,83700.0,39.19,39.4,38.75,39.28,83700.0
2013-11-26 11:00:00,39.24,40.51,39.24,40.44,150100.0,39.24,40.51,39.24,40.44,150100.0
2013-11-26 12:00:00,40.47,41.75,40.4,41.45,220200.0,40.47,41.75,40.4,41.45,220200.0
2013-11-26 13:00:00,41.5,41.55,41.28,41.42,97700.0,41.5,41.55,41.28,41.42,97700.0
2013-11-26 14:00:00,41.41,42.47,41.32,42.35,154400.0,41.41,42.47,41.32,42.35,154400.0
2013-11-26 15:00:00,42.42,42.45,41.94,42.08,211900.0,42.42,42.45,41.94,42.08,211900.0
2013-11-27 09:30:00,42.44,42.5,41.02,41.65,66500.0,42.44,42.5,41.02,41.65,66500.0
2013-11-27 10:00:00,41.58,42.37,41.21,42.03,76200.0,41.58,42.37,41.21,42.03,76200.0
2013-11-27 11:00:00,42.03,42.49,41.85,41.9,45900.0,42.03,42.49,41.85,41.9,45900.0
2013-11-27 12:00:00,41.81,42.0,41.13,41.99,32100.0,41.81,42.0,41.13,41.99,32100.0
2013-11-27 13:00:00,41.87,42.34,41.7,42.29,37000.0,41.87,42.34,41.7,42.29,37000.0
2013-11-27 14:00:00,42.27,43.69,42.27,42.85,137600.0,42.27,43.69,42.27,42.85,137600.0
2013-11-27 15:00:00,42.85,42.92,41.79,41.9,117500.0,42.85,42.92,41.79,41.9,117500.0
2013-11-29 09:30:00,42.29,42.59,40.5,40.55,89000.0,42.29,42.59,40.5,40.55,89000.0
2013-11-29 10:00:00,40.52,41.11,39.73,40.12,171200.0,40.52,41.11,39.73,40.12,171200.0
2013-11-29 11:00:00,40.36,40.36,39.85,40.21,112500.0,40.36,40.36,39.85,40.21,112500.0
2013-11-29 12:00:00,40.22,40.9,40.17,40.56,58200.0,40.22,40.9,40.17,40.56,58200.0
2013-12-02 09:30:00,40.03,40.69,40.03,40.51,34100.0,40.03,40.69,40.03,40.51,34100.0
2013-12-02 10:00:00,40.59,42.22,40.08,42.05,105600.0,40.59,42.22,40.08,42.05,105600.0
2013-12-02 11:00:00,42.0,42.19,41.27,41.78,71900.0,42.0,42.19,41.27,41.78,71900.0
2013-12-02 12:00:00,41.75,41.91,41.39,41.91,26800.0,41.75,41.91,41.39,41.91,26800.0
2013-12-02 13:00:00,41.86,41.99,41.52,41.59,26500.0,41.86,41.99,41.52,41.59,26500.0
2013-12-02 14:00:00,41.54,41.54,40.8,41.39,44100.0,41.54,41.54,40.8,41.39,44100.0
2013-12-02 15:00:00,41.44,41.5,41.01,41.16,69400.0,41.44,41.5,41.01,41.16,69400.0
2013-12-03 09:30:00,40.33,42.04,40.33,41.99,35500.0,40.33,42.04,40.33,41.99,35500.0
2013-12-03 10:00:00,42.0,42.27,41.33,41.88,138700.0,42.0,42.27,41.33,41.88,138700.0
2013-12-03 11:00:00,41.82,41.95,41.64,41.76,52800.0,41.82,41.95,41.64,41.76,52800.0
2013-12-03 12:00:00,41.85,41.99,41.56,41.58,115400.0,41.85,41.99,41.56,41.58,115400.0
2013-12-03 13:00:00,41.59,41.62,41.0,41.04,132100.0,41.59,41.62,41.0,41.04,132100.0
2013-12-03 14:00:00,41.04,41.13,40.65,40.9,114400.0,41.04,41.13,40.65,40.9,114400.0
2013-12-03 15:00:00,40.9,40.9,39.99,40.02,130200.0,40.9,40.9,39.99,40.02,130200.0
2013-12-04 09:30:00,40.35,41.89,40.1,41.61,63000.0,40.35,41.89,40.1,41.61,63000.0
2013-12-04 10:00:00,41.7,41.85,40.76,41.19,158400.0,41.7,41.85,40.76,41.19,158400.0
2013-12-04 11:00:00,41.18,41.26,40.13,40.45,186100.0,41.18,41.26,40.13,40.45,186100.0
2013-12-04 12:00:00,40.41,40.8,40.25,40.36,87500.0,40.41,40.8,40.25,40.36,87500.0
2013-12-04 13:00:00,40.38,40.38,40.05,40.12,59100.0,40.38,40.38,40.05,40.12,59100.0
2013-12-04 14:00:00,40.14,40.3,39.95,40.2,50800.0,40.14,40.3,39.95,40.2,50800.0
2013-12-04 15:00:00,40.2,40.42,40.01,40.15,205200.0,40.2,40.42,40.01,40.15,205200.0
2013-12-05 09:30:00,40.49,40.99,40.43,40.86,91500.0,40.49,40.99,40.43,40.86,91500.0
2013-12-05 10:00:00,40.77,41.0,40.03,40.19,107400.0,40.77,41.0,40.03,40.19,107400.0
2013-12-05 11:00:00,40.07,40.65,40.05,40.55,82700.0,40.07,40.65,40.05,40.55,82700.0
2013-12-05 12:00:00,40.55,40.82,40.25,40.4,162000.0,40.55,40.82,40.25,40.4,162000.0
2013-12-05 13:00:00,40.41,40.87,40.32,40.7,106700.0,40.41,40.87,40.32,40.7,106700.0
2013-12-05 14:00:00,40.74,41.48,40.71,41.04,141200.0,40.74,41.48,40.71,41.04,141200.0
2013-12-05 15:00:00,41.02,41.25,40.86,40.96,281500.0,41.02,41.25,40.86,40.96,281500.0
2013-12-06 09:30:00,43.22,44.3,43.0,43.6,970400.0,43.22,44.3,43.0,43.6,970400.0
2013-12-06 10:00:00,43.6,43.6,41.25,41.58,608100.0,43.6,43.6,41.25,41.58,608100.0
2013-12-06 11:00:00,41.63,42.49,41.5,42.11,216400.0,41.63,42.49,41.5,42.11,216400.0
2013-12-06 12:00:00,42.17,42.8,42.15,42.4,99400.0,42.17,42.8,42.15,42.4,99400.0
2013-12-06 13:00:00,42.39,42.42,41.45,41.66,117900.0,42.39,42.42,41.45,41.66,117900.0
2013-12-06 14:00:00,41.65,42.23,41.51,41.95,156800.0,41.65,42.23,41.51,41.95,156800.0
2013-12-06 15:00:00,41.95,42.0,38.5,40.05,898700.0,41.95,42.0,38.5,40.05,898700.0
2013-12-09 09:30:00,39.75,40.13,39.28,39.5,168000.0,39.75,40.13,39.28,39.5,168000.0
2013-12-09 10:00:00,39.5,39.52,38.01,38.3,433800.0,39.5,39.52,38.01,38.3,433800.0
2013-12-09 11:00:00,38.21,38.52,37.82,37.91,245800.0,38.21,38.52,37.82,37.91,245800.0
2013-12-09 12:00:00,37.88,38.24,37.84,38.24,129500.0,37.88,38.24,37.84,38.24,129500.0
2013-12-09 13:00:00,38.2,38.26,37.82,38.01,123100.0,38.2,38.26,37.82,38.01,123100.0
2013-12-09 14:00:00,38.0,38.52,37.98,38.44,159000.0,38.0,38.52,37.98,38.44,159000.0
2013-12-09 15:00:00,38.44,38.59,38.01,38.1,205500.0,38.44,38.59,38.01,38.1,205500.0
2013-12-10 09:30:00,38.08,39.48,37.98,38.8,127200.0,38.08,39.48,37.98,38.8,127200.0
2013-12-10 10:00:00,38.8,38.91,38.25,38.32,74800.0,38.8,38.91,38.25,38.32,74800.0
2013-12-10 11:00:00,38.21,38.79,38.21,38.42,43800.0,38.21,38.79,38.21,38.42,43800.0
2013-12-10 12:00:00,38.42,38.48,38.17,38.32,51600.0,38.42,38.48,38.17,38.32,51600.0
2013-12-10 13:00:00,38.32,38.5,38.32,38.42,28500.0,38.32,38.5,38.32,38.42,28500.0
2013-12-10 14:00:00,38.43,38.52,38.16,38.22,49000.0,38.43,38.52,38.16,38.22,49000.0
2013-12-10 15:00:00,38.22,38.41,38.15,38.37,268600.0,38.22,38.41,38.15,38.37,268600.0
2013-12-11 09:30:00,38.4,38.91,38.12,38.45,40200.0,38.4,38.91,38.12,38.45,40200.0
2013-12-11 10:00:00,38.41,38.5,37.78,38.44,92900.0,38.41,38.5,37.78,38.44,92900.0
2013-12-11 11:00:00,38.39,38.44,38.23,38.43,33400.0,38.39,38.44,38.23,38.43,33400.0
2013-12-11 12:00:00,38.44,38.5,37.97,37.97,55300.0,38.44,38.5,37.97,37.97,55300.0
2013-12-11 13:00:00,37.97,38.5,37.96,38.49,62500.0,37.97,38.5,37.96,38.49,62500.0
2013-12-11 14:00:00,38.5,38.52,38.1,38.13,66200.0,38.5,38.52,38.1,38.13,66200.0
2013-12-11 15:00:00,38.13,38.13,37.78,37.91,174500.0,38.13,38.13,37.78,37.91,174500.0
2013-12-12 09:30:00,37.7,38.33,37.5,37.62,40200.0,37.7,38.33,37.5,37.62,40200.0
2013-12-12 10:00:00,37.75,37.75,37.4,37.66,84300.0,37.75,37.75,37.4,37.66,84300.0
2013-12-12 11:00:00,37.66,38.14,37.66,38.07,76600.0,37.66,38.14,37.66,38.07,76600.0
2013-12-12 12:00:00,38.07,38.13,37.6,37.77,40400.0,38.07,38.13,37.6,37.77,40400.0
2013-12-12 13:00:00,37.76,37.91,37.7,37.72,47300.0,37.76,37.91,37.7,37.72,47300.0
2013-12-12 14:00:00,37.71,37.75,37.67,37.7,72700.0,37.71,37.75,37.67,37.7,72700.0
2013-12-12 15:00:00,37.71,37.73,37.42,37.5,135900.0,37.71,37.73,37.42,37.5,135900.0
2013-12-13 09:30:00,37.83,37.86,37.56,37.69,45900.0,37.83,37.86,37.56,37.69,45900.0
2013-12-13 10:00:00,37.74,37.74,37.56,37.61,54000.0,37.74,37.74,37.56,37.61,54000.0
2013-12-13 11:00:00,37.61,37.77,37.55,37.7,68100.0,37.61,37.77,37.55,37.7,68100.0
2013-12-13 12:00:00,37.7,37.73,37.45,37.57,54500.0,37.7,37.73,37.45,37.57,54500.0
2013-12-13 13:00:00,37.6,37.68,37.45,37.5,150800.0,37.6,37.68,37.45,37.5,150800.0
2013-12-13 14:00:00,37.48,37.5,37.24,37.26,58400.0,37.48,37.5,37.24,37.26,58400.0
2013-12-13 15:00:00,37.27,37.33,36.67,36.94,357500.0,37.27,37.33,36.67,36.94,357500.0
2013-12-16 09:30:00,36.97,37.16,35.37,35.55,298300.0,36.97,37.16,35.37,35.55,298300.0
2013-12-16 10:00:00,35.53,35.54,34.22,34.36,566800.0,35.53,35.54,34.22,34.36,566800.0
2013-12-16 11:00:00,34.36,34.68,33.9,33.96,350700.0,34.36,34.68,33.9,33.96,350700.0
2013-12-16 12:00:00,33.96,33.96,32.56,33.49,1163700.0,33.96,33.96,32.56,33.49,1163700.0
2013-12-16 13:00:00,33.49,33.65,33.25,33.62,401400.0,33.49,33.65,33.25,33.62,401400.0
2013-12-16 14:00:00,33.64,34.0,33.6,34.0,326900.0,33.64,34.0,33.6,34.0,326900.0
2013-12-16 15:00:00,33.99,34.27,33.87,34.17,455500.0,33.99,34.27,33.87,34.17,455500.0
2013-12-17 09:30:00,34.26,34.31,33.5,33.59,178000.0,34.26,34.31,33.5,33.59,178000.0
2013-12-17 10:00:00,33.6,33.72,33.01,33.02,406300.0,33.6,33.72,33.01,33.02,406300.0
2013-12-17 11:00:00,33.02,33.39,32.88,33.03,249700.0,33.02,33.39,32.88,33.03,249700.0
2013-12-17 12:00:00,33.02,33.74,33.02,33.6,285600.0,33.02,33.74,33.02,33.6,285600.0
2013-12-17 13:00:00,33.63,33.73,33.42,33.62,174300.0,33.63,33.73,33.42,33.62,174300.0
2013-12-17 14:00:00,33.62,33.7,33.52,33.54,122800.0,33.62,33.7,33.52,33.54,122800.0
2013-12-17 15:00:00,33.52,34.16,33.52,34.06,216400.0,33.52,34.16,33.52,34.06,216400.0
2013-12-18 09:30:00,33.22,34.15,33.22,33.48,76200.0,33.22,34.15,33.22,33.48,76200.0
2013-12-18 10:00:00,33.48,33.77,33.19,33.37,130300.0,33.48,33.77,33.19,33.37,130300.0
2013-12-18 11:00:00,33.37,33.51,33.17,33.24,206800.0,33.37,33.51,33.17,33.24,206800.0
2013-12-18 12:00:00,33.24,33.25,33.08,33.09,92500.0,33.24,33.25,33.08,33.09,92500.0
2013-12-18 13:00:00,33.1,33.15,32.6,33.0,180400.0,33.1,33.15,32.6,33.0,180400.0
2013-12-18 14:00:00,32.98,33.94,32.97,33.5,217800.0,32.98,33.94,32.97,33.5,217800.0
2013-12-18 15:00:00,33.46,33.82,33.46,33.58,216200.0,33.46,33.82,33.46,33.58,216200.0
2013-12-19 09:30:00,33.2,33.33,32.7,32.81,79200.0,33.2,33.33,32.7,32.81,79200.0
2013-12-19 10:00:00,32.74,32.9,32.18,32.32,222900.0,32.74,32.9,32.18,32.32,222900.0
2013-12-19 11:00:00,32.28,32.46,32.08,32.13,106600.0,32.28,32.46,32.08,32.13,106600.0
2013-12-19 12:00:00,32.13,32.51,32.05,32.4,215700.0,32.13,32.51,32.05,32.4,215700.0
2013-12-19 13:00:00,32.4,32.94,32.39,32.8,75400.0,32.4,32.94,32.39,32.8,75400.0
2013-12-19 14:00:00,32.8,33.07,32.65,33.03,87000.0,32.8,33.07,32.65,33.03,87000.0
2013-12-19 15:00:00,33.03,33.23,32.82,32.94,234500.0,33.03,33.23,32.82,32.94,234500.0
2013-12-20 09:30:00,33.0,33.0,32.51,32.72,152900.0,33.0,33.0,32.51,32.72,152900.0
2013-12-20 10:00:00,32.68,32.74,32.25,32.43,222900.0,32.68,32.74,32.25,32.43,222900.0
2013-12-20 11:00:00,32.45,33.0,32.4,32.7,103500.0,32.45,33.0,32.4,32.7,103500.0
2013-12-20 12:00:00,32.71,32.88,32.62,32.79,101000.0,32.71,32.88,32.62,32.79,101000.0
2013-12-20 13:00:00,32.79,32.88,32.65,32.77,89000.0,32.79,32.88,32.65,32.77,89000.0
2013-12-20 14:00:00,32.84,32.94,32.75,32.91,67800.0,32.84,32.94,32.75,32.91,67800.0
2013-12-20 15:00:00,32.89,33.99,32.89,33.74,577100.0,32.89,33.99,32.89,33.74,577100.0
2013-12-23 09:30:00,33.6,33.9,33.35,33.57,63500.0,33.6,33.9,33.35,33.57,63500.0
2013-12-23 10:00:00,33.46,33.65,33.2,33.53,81800.0,33.46,33.65,33.2,33.53,81800.0
2013-12-23 11:00:00,33.47,33.55,33.32,33.49,90500.0,33.47,33.55,33.32,33.49,90500.0
2013-12-23 12:00:00,33.49,33.6,32.85,32.9,111400.0,33.49,33.6,32.85,32.9,111400.0
2013-12-23 13:00:00,32.89,33.1,32.53,32.86,114600.0,32.89,33.1,32.53,32.86,114600.0
2013-12-23 14:00:00,32.9,32.97,32.84,32.87,43800.0,32.9,32.97,32.84,32.87,43800.0
2013-12-23 15:00:00,32.91,32.93,32.55,32.7,162000.0,32.91,32.93,32.55,32.7,162000.0
2013-12-24 09:30:00,32.9,32.9,32.58,32.86,91800.0,32.9,32.9,32.58,32.86,91800.0
2013-12-24 10:00:00,32.87,33.0,32.75,32.8,103000.0,32.87,33.0,32.75,32.8,103000.0
2013-12-24 11:00:00,32.77,32.89,32.6,32.75,159100.0,32.77,32.89,32.6,32.75,159100.0
2013-12-24 12:00:00,32.79,32.93,32.61,32.86,144000.0,32.79,32.93,32.61,32.86,144000.0
2013-12-26 09:30:00,32.75,33.16,32.57,33.14,51000.0,32.75,33.16,32.57,33.14,51000.0
2013-12-26 10:00:00,33.14,33.49,33.0,33.16,69800.0,33.14,33.49,33.0,33.16,69800.0
2013-12-26 11:00:00,33.12,33.3,33.0,33.14,64100.0,33.12,33.3,33.0,33.14,64100.0
2013-12-26 12:00:00,33.15,33.19,32.8,32.8,31600.0,33.15,33.19,32.8,32.8,31600.0
2013-12-26 13:00:00,32.8,33.03,32.69,32.84,42800.0,32.8,33.03,32.69,32.84,42800.0
2013-12-26 14:00:00,32.83,32.84,32.5,32.66,82700.0,32.83,32.84,32.5,32.66,82700.0
2013-12-26 15:00:00,32.69,32.7,32.08,32.29,145100.0,32.69,32.7,32.08,32.29,145100.0
2013-12-27 09:30:00,32.15,32.41,32.02,32.05,60800.0,32.15,32.41,32.02,32.05,60800.0
2013-12-27 10:00:00,32.02,32.3,31.78,32.13,134200.0,32.02,32.3,31.78,32.13,134200.0
2013-12-27 11:00:00,32.12,32.14,31.8,31.86,49300.0,32.12,32.14,31.8,31.86,49300.0
2013-12-27 12:00:00,31.86,31.93,31.56,31.91,166700.0,31.86,31.93,31.56,31.91,166700.0
2013-12-27 13:00:00,31.89,31.9,31.7,31.85,41800.0,31.89,31.9,31.7,31.85,41800.0
2013-12-27 14:00:00,31.82,31.89,31.76,31.79,38800.0,31.82,31.89,31.76,31.79,38800.0
2013-12-27 15:00:00,31.81,31.87,31.67,31.84,91700.0,31.81,31.87,31.67,31.84,91700.0
2013-12-30 09:30:00,31.8,32.0,31.41,31.89,86300.0,31.8,32.0,31.41,31.89,86300.0
2013-12-30 10:00:00,31.9,32.24,31.9,32.16,89200.0,31.9,32.24,31.9,32.16,89200.0
2013-12-30 11:00:00,32.1,32.4,32.1,32.2,56000.0,32.1,32.4,32.1,32.2,56000.0
2013-12-30 12:00:00,32.21,32.32,31.96,32.13,34000.0,32.21,32.32,31.96,32.13,34000.0
2013-12-30 13:00:00,32.13,32.16,31.9,31.95,28100.0,32.13,32.16,31.9,31.95,28100.0
2013-12-30 14:00:00,31.91,32.02,31.91,31.98,44400.0,31.91,32.02,31.91,31.98,44400.0
2013-12-30 15:00:00,31.98,32.09,31.75,31.88,114000.0,31.98,32.09,31.75,31.88,114000.0
2013-12-31 09:30:00,32.07,32.29,31.85,31.9,78900.0,32.07,32.29,31.85,31.9,78900.0
2013-12-31 10:00:00,31.94,31.95,31.63,31.71,80200.0,31.94,31.95,31.63,31.71,80200.0
2013-12-31 11:00:00,31.75,31.85,31.7,31.76,46900.0,31.75,31.85,31.7,31.76,46900.0
2013-12-31 12:00:00,31.75,31.82,31.66,31.71,38500.0,31.75,31.82,31.66,31.71,38500.0
2013-12-31 13:00:00,31.7,31.77,31.68,31.77,60000.0,31.7,31.77,31.68,31.77,60000.0
2013-12-31 14:00:00,31.77,32.1,31.71,32.05,56800.0,31.77,32.1,31.71,32.05,56800.0
2013-12-31 15:00:00,32.05,32.19,31.97,32.1,186300.0,32.05,32.19,31.97,32.1,186300.0
2014-01-02 09:30:00,31.95,32.2,31.9,32.01,46500.0,31.95,32.2,31.9,32.01,46500.0
2014-01-02 10:00:00,32.04,32.35,31.96,32.18,97300.0,32.04,32.35,31.96,32.18,97300.0
2014-01-02 11:00:00,32.18,32.23,32.0,32.14,35400.0,32.18,32.23,32.0,32.14,35400.0
2014-01-02 12:00:00,32.14,32.16,32.03,32.14,27600.0,32.14,32.16,32.03,32.14,27600.0
2014-01-02 13:00:00,32.09,32.4,32.09,32.3,64100.0,32.09,32.4,32.09,32.3,64100.0
2014-01-02 14:00:00,32.3,32.31,32.0,32.21,43400.0,32.3,32.31,32.0,32.21,43400.0
2014-01-02 15:00:00,32.19,32.43,32.17,32.35,86000.0,32.19,32.43,32.17,32.35,86000.0
2014-01-03 09:30:00,32.35,32.42,32.0,32.37,56800.0,32.35,32.42,32.0,32.37,56800.0
2014-01-03 10:00:00,32.42,34.11,32.42,33.89,270500.0,32.42,34.11,32.42,33.89,270500.0
2014-01-03 11:00:00,34.06,34.12,33.67,33.77,193500.0,34.06,34.12,33.67,33.77,193500.0
2014-01-03 12:00:00,33.75,34.62,33.6,34.3,192300.0,33.75,34.62,33.6,34.3,192300.0
2014-01-03 13:00:00,34.35,35.45,34.2,34.82,309400.0,34.35,35.45,34.2,34.82,309400.0
2014-01-03 14:00:00,34.88,35.28,34.8,35.2,222000.0,34.88,35.28,34.8,35.2,222000.0
2014-01-03 15:00:00,35.17,35.5,34.98,35.17,415000.0,35.17,35.5,34.98,35.17,415000.0
2014-01-06 09:30:00,35.02,35.59,34.56,34.8,124200.0,35.02,35.59,34.56,34.8,124200.0
2014-01-06 10:00:00,34.78,34.78,34.61,34.7,112100.0,34.78,34.78,34.61,34.7,112100.0
2014-01-06 11:00:00,34.71,34.75,34.14,34.65,210800.0,34.71,34.75,34.14,34.65,210800.0
2014-01-06 12:00:00,34.65,35.36,34.65,35.0,110200.0,34.65,35.36,34.65,35.0,110200.0
2014-01-06 13:00:00,35.0,35.05,34.84,34.92,51800.0,35.0,35.05,34.84,34.92,51800.0
2014-01-06 14:00:00,34.92,35.09,34.9,35.0,73700.0,34.92,35.09,34.9,35.0,73700.0
2014-01-06 15:00:00,35.0,35.0,34.56,34.87,138800.0,35.0,35.0,34.56,34.87,138800.0
2014-01-07 09:30:00,34.69,34.91,34.61,34.71,43400.0,34.69,34.91,34.61,34.71,43400.0
2014-01-07 10:00:00,34.68,34.69,33.7,33.85,209700.0,34.68,34.69,33.7,33.85,209700.0
2014-01-07 11:00:00,33.84,34.09,33.7,33.95,81400.0,33.84,34.09,33.7,33.95,81400.0
2014-01-07 12:00:00,33.95,34.5,33.95,34.41,56200.0,33.95,34.5,33.95,34.41,56200.0
2014-01-07 13:00:00,34.4,34.47,33.97,33.98,48600.0,34.4,34.47,33.97,33.98,48600.0
2014-01-07 14:00:00,33.98,34.3,33.97,34.21,60600.0,33.98,34.3,33.97,34.21,60600.0
2014-01-07 15:00:00,34.19,34.48,34.18,34.35,269500.0,34.19,34.48,34.18,34.35,269500.0
2014-01-08 09:30:00,34.28,34.39,33.8,34.0,35400.0,34.28,34.39,33.8,34.0,35400.0
2014-01-08 10:00:00,34.0,34.2,33.9,33.97,76500.0,34.0,34.2,33.9,33.97,76500.0
2014-01-08 11:00:00,33.93,34.07,33.88,33.96,65600.0,33.93,34.07,33.88,33.96,65600.0
2014-01-08 12:00:00,33.96,35.0,33.96,34.14,167400.0,33.96,35.0,33.96,34.14,167400.0
2014-01-08 13:00:00,34.15,34.26,33.85,34.01,130500.0,34.15,34.26,33.85,34.01,130500.0
2014-01-08 14:00:00,34.03,34.26,33.98,33.98,98700.0,34.03,34.26,33.98,33.98,98700.0
2014-01-08 15:00:00,33.98,34.24,33.92,34.17,152400.0,33.98,34.24,33.92,34.17,152400.0
2014-01-09 09:30:00,34.07,34.38,33.89,34.07,47700.0,34.07,34.38,33.89,34.07,47700.0
2014-01-09 10:00:00,34.08,34.14,33.21,33.46,162300.0,34.08,34.14,33.21,33.46,162300.0
2014-01-09 11:00:00,33.46,33.48,32.6,32.73,145100.0,33.46,33.48,32.6,32.73,145100.0
2014-01-09 12:00:00,32.71,32.95,32.56,32.78,142900.0,32.71,32.95,32.56,32.78,142900.0
2014-01-09 13:00:00,32.77,32.91,32.65,32.69,79300.0,32.77,32.91,32.65,32.69,79300.0
2014-01-09 14:00:00,32.7,32.73,32.13,32.18,121600.0,32.7,32.73,32.13,32.18,121600.0
2014-01-09 15:00:00,32.17,32.64,32.11,32.64,163400.0,32.17,32.64,32.11,32.64,163400.0
2014-01-10 09:30:00,32.63,32.73,31.5,31.7,132000.0,32.63,32.73,31.5,31.7,132000.0
2014-01-10 10:00:00,31.72,31.95,31.5,31.85,277200.0,31.72,31.95,31.5,31.85,277200.0
2014-01-10 11:00:00,31.81,32.16,31.8,32.03,100300.0,31.81,32.16,31.8,32.03,100300.0
2014-01-10 12:00:00,32.03,32.12,31.93,32.11,120000.0,32.03,32.12,31.93,32.11,120000.0
2014-01-10 13:00:00,32.1,32.23,31.93,31.98,94000.0,32.1,32.23,31.93,31.98,94000.0
2014-01-10 14:00:00,31.98,32.45,31.97,32.37,66600.0,31.98,32.45,31.97,32.37,66600.0
2014-01-10 15:00:00,32.37,32.67,32.31,32.56,117500.0,32.37,32.67,32.31,32.56,117500.0
2014-01-13 09:30:00,32.91,33.0,32.5,32.75,49900.0,32.91,33.0,32.5,32.75,49900.0
2014-01-13 10:00:00,32.74,32.95,32.61,32.83,95700.0,32.74,32.95,32.61,32.83,95700.0
2014-01-13 11:00:00,32.8,32.81,32.65,32.68,51100.0,32.8,32.81,32.65,32.68,51100.0
2014-01-13 12:00:00,32.66,32.77,32.47,32.7,83500.0,32.66,32.77,32.47,32.7,83500.0
2014-01-13 13:00:00,32.67,32.94,32.6,32.74,35300.0,32.67,32.94,32.6,32.74,35300.0
2014-01-13 14:00:00,32.74,32.84,32.67,32.72,80100.0,32.74,32.84,32.67,32.72,80100.0
2014-01-13 15:00:00,32.73,33.1,32.59,33.08,183200.0,32.73,33.1,32.59,33.08,183200.0
2014-01-14 09:30:00,33.09,33.29,32.91,33.05,22300.0,33.09,33.29,32.91,33.05,22300.0
2014-01-14 10:00:00,33.06,33.4,33.02,33.37,78200.0,33.06,33.4,33.02,33.37,78200.0
2014-01-14 11:00:00,33.37,33.76,33.37,33.5,106600.0,33.37,33.76,33.37,33.5,106600.0
2014-01-14 12:00:00,33.5,33.58,33.3,33.36,132100.0,33.5,33.58,33.3,33.36,132100.0
2014-01-14 13:00:00,33.34,33.44,33.31,33.42,75900.0,33.34,33.44,33.31,33.42,75900.0
2014-01-14 14:00:00,33.42,33.65,33.4,33.63,69500.0,33.42,33.65,33.4,33.63,69500.0
2014-01-14 15:00:00,33.62,33.76,33.52,33.75,279300.0,33.62,33.76,33.52,33.75,279300.0
2014-01-15 09:30:00,33.29,33.5,31.46,31.8,509800.0,33.29,33.5,31.46,31.8,509800.0
2014-01-15 10:00:00,31.85,32.14,30.78,31.25,678200.0,31.85,32.14,30.78,31.25,678200.0
2014-01-15 11:00:00,31.23,31.4,29.16,29.25,903700.0,31.23,31.4,29.16,29.25,903700.0
2014-01-15 12:00:00,29.25,29.82,28.71,29.63,794100.0,29.25,29.82,28.71,29.63,794100.0
2014-01-15 13:00:00,29.64,31.14,29.57,31.04,617400.0,29.64,31.14,29.57,31.04,617400.0
2014-01-15 14:00:00,31.04,32.4,30.57,31.92,660900.0,31.04,32.4,30.57,31.92,660900.0
2014-01-15 15:00:00,31.95,32.34,31.3,32.02,628900.0,31.95,32.34,31.3,32.02,628900.0
2014-01-16 09:30:00,32.0,32.0,31.31,31.47,130200.0,32.0,32.0,31.31,31.47,130200.0
2014-01-16 10:00:00,31.47,31.99,31.45,31.75,275100.0,31.47,31.99,31.45,31.75,275100.0
2014-01-16 11:00:00,31.74,32.36,31.74,32.01,128200.0,31.74,32.36,31.74,32.01,128200.0
2014-01-16 12:00:00,32.06,32.15,31.78,31.94,252200.0,32.06,32.15,31.78,31.94,252200.0
2014-01-16 13:00:00,31.94,32.15,31.85,31.9,137000.0,31.94,32.15,31.85,31.9,137000.0
2014-01-16 14:00:00,31.91,32.14,31.86,32.14,124100.0,31.91,32.14,31.86,32.14,124100.0
2014-01-16 15:00:00,32.14,32.22,31.89,31.92,216800.0,32.14,32.22,31.89,31.92,216800.0
2014-01-17 09:30:00,31.9,31.99,31.4,31.65,66300.0,31.9,31.99,31.4,31.65,66300.0
2014-01-17 10:00:00,31.7,31.7,31.4,31.64,80800.0,31.7,31.7,31.4,31.64,80800.0
2014-01-17 11:00:00,31.68,31.89,31.6,31.82,169900.0,31.68,31.89,31.6,31.82,169900.0
2014-01-17 12:00:00,31.79,31.89,31.61,31.72,50500.0,31.79,31.89,31.61,31.72,50500.0
2014-01-17 13:00:00,31.68,31.75,31.6,31.67,132100.0,31.68,31.75,31.6,31.67,132100.0
2014-01-17 14:00:00,31.69,31.69,31.39,31.47,154500.0,31.69,31.69,31.39,31.47,154500.0
2014-01-17 15:00:00,31.47,31.55,31.32,31.5,217800.0,31.47,31.55,31.32,31.5,217800.0
2014-01-21 09:30:00,31.6,31.73,31.36,31.57,45100.0,31.6,31.73,31.36,31.57,45100.0
2014-01-21 10:00:00,31.57,31.75,31.22,31.41,123400.0,31.57,31.75,31.22,31.41,123400.0
2014-01-21 11:00:00,31.43,31.53,31.32,31.42,100700.0,31.43,31.53,31.32,31.42,100700.0
2014-01-21 12:00:00,31.42,31.42,31.29,31.4,35200.0,31.42,31.42,31.29,31.4,35200.0
2014-01-21 13:00:00,31.44,31.56,31.41,31.5,35100.0,31.44,31.56,31.41,31.5,35100.0
2014-01-21 14:00:00,31.48,31.57,31.4,31.47,66400.0,31.48,31.57,31.4,31.47,66400.0
2014-01-21 15:00:00,31.48,31.89,31.45,31.74,176000.0,31.48,31.89,31.45,31.74,176000.0
2014-01-22 09:30:00,31.96,31.97,31.63,31.75,25300.0,31.96,31.97,31.63,31.75,25300.0
2014-01-22 10:00:00,31.85,31.89,31.32,31.6,49700.0,31.85,31.89,31.32,31.6,49700.0
2014-01-22 11:00:00,31.55,31.76,31.35,31.54,81100.0,31.55,31.76,31.35,31.54,81100.0
2014-01-22 12:00:00,31.52,31.64,31.35,31.53,37700.0,31.52,31.64,31.35,31.53,37700.0
2014-01-22 13:00:00,31.53,31.6,31.43,31.5,59700.0,31.53,31.6,31.43,31.5,59700.0
2014-01-22 14:00:00,31.48,31.56,31.46,31.56,72300.0,31.48,31.56,31.46,31.56,72300.0
2014-01-22 15:00:00,31.56,31.56,31.14,31.29,107100.0,31.56,31.56,31.14,31.29,107100.0
2014-01-23 09:30:00,31.89,31.89,31.3,31.3,42000.0,31.89,31.89,31.3,31.3,42000.0
2014-01-23 10:00:00,31.3,32.08,31.25,31.8,228800.0,31.3,32.08,31.25,31.8,228800.0
2014-01-23 11:00:00,31.8,31.95,31.8,31.9,56900.0,31.8,31.95,31.8,31.9,56900.0
2014-01-23 12:00:00,31.89,31.9,31.7,31.71,42700.0,31.89,31.9,31.7,31.71,42700.0
2014-01-23 13:00:00,31.72,31.83,31.71,31.8,53300.0,31.72,31.83,31.71,31.8,53300.0
2014-01-23 14:00:00,31.79,31.85,31.75,31.8,43100.0,31.79,31.85,31.75,31.8,43100.0
2014-01-23 15:00:00,31.79,31.8,31.45,31.63,138800.0,31.79,31.8,31.45,31.63,138800.0
2014-01-24 09:30:00,31.41,31.7,31.25,31.37,18900.0,31.41,31.7,31.25,31.37,18900.0
2014-01-24 10:00:00,31.37,31.41,31.2,31.29,75700.0,31.37,31.41,31.2,31.29,75700.0
2014-01-24 11:00:00,31.31,31.38,30.91,31.2,85000.0,31.31,31.38,30.91,31.2,85000.0
2014-01-24 12:00:00,31.2,31.38,31.17,31.38,30800.0,31.2,31.38,31.17,31.38,30800.0
2014-01-24 13:00:00,31.38,31.68,31.34,31.58,61800.0,31.38,31.68,31.34,31.58,61800.0
2014-01-24 14:00:00,31.58,31.9,31.42,31.88,109600.0,31.58,31.9,31.42,31.88,109600.0
2014-01-24 15:00:00,31.88,32.01,31.77,31.89,135100.0,31.88,32.01,31.77,31.89,135100.0
2014-01-27 09:30:00,31.82,31.89,31.55,31.85,14300.0,31.82,31.89,31.55,31.85,14300.0
2014-01-27 10:00:00,31.81,31.87,31.2,31.26,84700.0,31.81,31.87,31.2,31.26,84700.0
2014-01-27 11:00:00,31.29,31.32,31.03,31.03,46500.0,31.29,31.32,31.03,31.03,46500.0
2014-01-27 12:00:00,31.04,31.13,30.58,31.0,67400.0,31.04,31.13,30.58,31.0,67400.0
2014-01-27 13:00:00,31.02,31.43,30.98,31.41,19800.0,31.02,31.43,30.98,31.41,19800.0
2014-01-27 14:00:00,31.41,31.57,31.25,31.28,22800.0,31.41,31.57,31.25,31.28,22800.0
2014-01-27 15:00:00,31.28,31.28,30.99,31.13,109000.0,31.28,31.28,30.99,31.13,109000.0
2014-01-28 09:30:00,31.11,31.2,31.01,31.16,18400.0,31.11,31.2,31.01,31.16,18400.0
2014-01-28 10:00:00,31.22,31.57,31.22,31.45,17100.0,31.22,31.57,31.22,31.45,17100.0
2014-01-28 11:00:00,31.51,31.54,31.27,31.38,17000.0,31.51,31.54,31.27,31.38,17000.0
2014-01-28 12:00:00,31.38,31.4,31.24,31.33,26000.0,31.38,31.4,31.24,31.33,26000.0
2014-01-28 13:00:00,31.33,31.33,31.05,31.16,15800.0,31.33,31.33,31.05,31.16,15800.0
2014-01-28 14:00:00,31.16,31.29,31.14,31.16,21300.0,31.16,31.29,31.14,31.16,21300.0
2014-01-28 15:00:00,31.16,31.21,30.9,31.03,59800.0,31.16,31.21,30.9,31.03,59800.0
2014-01-29 09:30:00,30.71,30.86,30.5,30.79,16400.0,30.71,30.86,30.5,30.79,16400.0
2014-01-29 10:00:00,30.78,30.96,30.69,30.75,50300.0,30.78,30.96,30.69,30.75,50300.0
2014-01-29 11:00:00,30.75,31.05,30.66,31.02,46400.0,30.75,31.05,30.66,31.02,46400.0
2014-01-29 12:00:00,31.01,31.05,30.7,31.02,79300.0,31.01,31.05,30.7,31.02,79300.0
2014-01-29 13:00:00,31.04,31.15,30.88,31.06,61400.0,31.04,31.15,30.88,31.06,61400.0
2014-01-29 14:00:00,31.13,31.18,30.77,31.0,75200.0,31.13,31.18,30.77,31.0,75200.0
2014-01-29 15:00:00,31.0,31.09,30.94,31.05,75700.0,31.0,31.09,30.94,31.05,75700.0
2014-01-30 09:30:00,31.26,31.53,31.26,31.44,19800.0,31.26,31.53,31.26,31.44,19800.0
2014-01-30 10:00:00,31.42,32.38,31.38,32.0,134300.0,31.42,32.38,31.38,32.0,134300.0
2014-01-30 11:00:00,31.95,32.25,31.89,32.1,81600.0,31.95,32.25,31.89,32.1,81600.0
2014-01-30 12:00:00,32.09,32.3,32.02,32.04,59100.0,32.09,32.3,32.02,32.04,59100.0
2014-01-30 13:00:00,32.11,32.37,32.09,32.3,41800.0,32.11,32.37,32.09,32.3,41800.0
2014-01-30 14:00:00,32.3,32.64,32.25,32.34,80300.0,32.3,32.64,32.25,32.34,80300.0
2014-01-30 15:00:00,32.4,32.48,32.22,32.25,81400.0,32.4,32.48,32.22,32.25,81400.0
2014-01-31 09:30:00,31.98,32.39,31.98,32.31,37200.0,31.98,32.39,31.98,32.31,37200.0
2014-01-31 10:00:00,32.3,32.35,32.0,32.02,33700.0,32.3,32.35,32.0,32.02,33700.0
2014-01-31 11:00:00,32.01,32.09,31.91,31.99,24000.0,32.01,32.09,31.91,31.99,24000.0
2014-01-31 12:00:00,32.0,32.1,31.91,31.93,22500.0,32.0,32.1,31.91,31.93,22500.0
2014-01-31 13:00:00,31.91,32.08,31.91,32.0,66700.0,31.91,32.08,31.91,32.0,66700.0
2014-01-31 14:00:00,31.99,32.14,31.91,32.0,79100.0,31.99,32.14,31.91,32.0,79100.0
2014-01-31 15:00:00,31.99,32.0,31.75,31.8,63400.0,31.99,32.0,31.75,31.8,63400.0
2014-02-03 09:30:00,31.76,31.78,31.0,31.26,46700.0,31.76,31.78,31.0,31.26,46700.0
2014-02-03 10:00:00,31.27,31.34,30.82,30.89,127500.0,31.27,31.34,30.82,30.89,127500.0
2014-02-03 11:00:00,30.87,31.2,30.58,30.77,87100.0,30.87,31.2,30.58,30.77,87100.0
2014-02-03 12:00:00,30.73,30.9,30.46,30.48,49400.0,30.73,30.9,30.46,30.48,49400.0
2014-02-03 13:00:00,30.46,30.48,29.41,29.47,125600.0,30.46,30.48,29.41,29.47,125600.0
2014-02-03 14:00:00,29.48,30.24,29.19,29.98,287400.0,29.48,30.24,29.19,29.98,287400.0
2014-02-03 15:00:00,29.89,30.02,29.38,29.44,229400.0,29.89,30.02,29.38,29.44,229400.0
2014-02-04 09:30:00,29.55,29.82,28.81,29.16,65300.0,29.55,29.82,28.81,29.16,65300.0
2014-02-04 10:00:00,29.16,29.29,29.0,29.1,234000.0,29.16,29.29,29.0,29.1,234000.0
2014-02-04 11:00:00,29.1,29.83,29.01,29.22,147200.0,29.1,29.83,29.01,29.22,147200.0
2014-02-04 12:00:00,29.2,29.59,29.19,29.53,131200.0,29.2,29.59,29.19,29.53,131200.0
2014-02-04 13:00:00,29.53,30.05,29.3,29.77,67500.0,29.53,30.05,29.3,29.77,67500.0
2014-02-04 14:00:00,29.7,30.0,29.55,29.9,70400.0,29.7,30.0,29.55,29.9,70400.0
2014-02-04 15:00:00,29.91,30.11,29.79,30.04,107000.0,29.91,30.11,29.79,30.04,107000.0
2014-02-05 09:30:00,29.68,29.95,29.52,29.66,24700.0,29.68,29.95,29.52,29.66,24700.0
2014-02-05 10:00:00,29.7,30.1,29.46,30.1,140700.0,29.7,30.1,29.46,30.1,140700.0
2014-02-05 11:00:00,30.1,30.14,29.84,29.98,74800.0,30.1,30.14,29.84,29.98,74800.0
2014-02-05 12:00:00,30.04,30.28,30.01,30.21,57800.0,30.04,30.28,30.01,30.21,57800.0
2014-02-05 13:00:00,30.2,30.27,29.87,30.0,53200.0,30.2,30.27,29.87,30.0,53200.0
2014-02-05 14:00:00,29.99,30.38,29.91,29.94,51600.0,29.99,30.38,29.91,29.94,51600.0
2014-02-05 15:00:00,29.96,30.02,29.58,29.76,96300.0,29.96,30.02,29.58,29.76,96300.0
2014-02-06 09:30:00,29.96,30.14,29.84,30.05,8700.0,29.96,30.14,29.84,30.05,8700.0
2014-02-06 10:00:00,29.97,30.28,29.94,30.28,33000.0,29.97,30.28,29.94,30.28,33000.0
2014-02-06 11:00:00,30.28,30.73,30.28,30.61,59800.0,30.28,30.73,30.28,30.61,59800.0
2014-02-06 12:00:00,30.61,30.66,30.38,30.66,18200.0,30.61,30.66,30.38,30.66,18200.0
2014-02-06 13:00:00,30.63,30.65,30.15,30.5,30500.0,30.63,30.65,30.15,30.5,30500.0
2014-02-06 14:00:00,30.49,30.66,30.46,30.57,25100.0,30.49,30.66,30.46,30.57,25100.0
2014-02-06 15:00:00,30.52,30.63,30.48,30.55,44500.0,30.52,30.63,30.48,30.55,44500.0
2014-02-07 09:30:00,30.75,30.97,30.59,30.61,14500.0,30.75,30.97,30.59,30.61,14500.0
2014-02-07 10:00:00,30.69,30.96,30.63,30.95,35600.0,30.69,30.96,30.63,30.95,35600.0
2014-02-07 11:00:00,30.94,30.94,30.56,30.6,47000.0,30.94,30.94,30.56,30.6,47000.0
2014-02-07 12:00:00,30.6,30.71,30.56,30.67,15400.0,30.6,30.71,30.56,30.67,15400.0
2014-02-07 13:00:00,30.66,30.83,30.6,30.7,53900.0,30.66,30.83,30.6,30.7,53900.0
2014-02-07 14:00:00,30.75,30.9,30.6,30.63,50800.0,30.75,30.9,30.6,30.63,50800.0
2014-02-07 15:00:00,30.66,30.81,30.62,30.8,51200.0,30.66,30.81,30.62,30.8,51200.0
2014-02-10 09:30:00,30.9,31.03,30.75,30.9,9200.0,30.9,31.03,30.75,30.9,9200.0
2014-02-10 10:00:00,30.94,30.95,30.69,30.72,23200.0,30.94,30.95,30.69,30.72,23200.0
2014-02-10 11:00:00,30.75,30.94,30.74,30.9,10800.0,30.75,30.94,30.74,30.9,10800.0
2014-02-10 12:00:00,30.84,30.86,30.76,30.76,13000.0,30.84,30.86,30.76,30.76,13000.0
2014-02-10 13:00:00,30.81,30.83,30.76,30.78,21100.0,30.81,30.83,30.76,30.78,21100.0
2014-02-10 14:00:00,30.76,30.99,30.76,30.96,22900.0,30.76,30.99,30.76,30.96,22900.0
2014-02-10 15:00:00,30.94,30.98,30.81,30.84,38300.0,30.94,30.98,30.81,30.84,38300.0
2014-02-11 09:30:00,30.9,31.34,30.89,31.05,34700.0,30.9,31.34,30.89,31.05,34700.0
2014-02-11 10:00:00,31.05,31.1,30.9,31.1,13500.0,31.05,31.1,30.9,31.1,13500.0
2014-02-11 11:00:00,31.1,31.1,30.98,31.06,20600.0,31.1,31.1,30.98,31.06,20600.0
2014-02-11 12:00:00,31.04,31.05,30.95,31.0,10500.0,31.04,31.05,30.95,31.0,10500.0
2014-02-11 13:00:00,31.01,31.15,30.68,30.8,27200.0,31.01,31.15,30.68,30.8,27200.0
2014-02-11 14:00:00,30.8,30.83,30.45,30.78,36400.0,30.8,30.83,30.45,30.78,36400.0
2014-02-11 15:00:00,30.78,31.14,30.78,31.02,60700.0,30.78,31.14,30.78,31.02,60700.0
2014-02-12 09:30:00,31.17,31.47,30.92,31.44,6800.0,31.17,31.47,30.92,31.44,6800.0
2014-02-12 10:00:00,31.42,31.43,31.16,31.33,30200.0,31.42,31.43,31.16,31.33,30200.0
2014-02-12 11:00:00,31.35,31.45,31.2,31.35,37900.0,31.35,31.45,31.2,31.35,37900.0
2014-02-12 12:00:00,31.35,31.4,31.27,31.3,10500.0,31.35,31.4,31.27,31.3,10500.0
2014-02-12 13:00:00,31.39,31.49,31.32,31.4,25700.0,31.39,31.49,31.32,31.4,25700.0
2014-02-12 14:00:00,31.42,31.54,31.21,31.26,58800.0,31.42,31.54,31.21,31.26,58800.0
2014-02-12 15:00:00,31.25,31.4,31.21,31.3,108200.0,31.25,31.4,31.21,31.3,108200.0
2014-02-13 09:30:00,31.29,31.72,31.29,31.58,6200.0,31.29,31.72,31.29,31.58,6200.0
2014-02-13 10:00:00,31.55,31.71,31.4,31.65,30900.0,31.55,31.71,31.4,31.65,30900.0
2014-02-13 11:00:00,31.65,32.09,31.52,32.01,50800.0,31.65,32.09,31.52,32.01,50800.0
2014-02-13 12:00:00,32.08,32.3,31.96,32.07,24100.0,32.08,32.3,31.96,32.07,24100.0
2014-02-13 13:00:00,32.1,32.66,31.98,32.53,117000.0,32.1,32.66,31.98,32.53,117000.0
2014-02-13 14:00:00,32.57,32.62,32.3,32.62,49500.0,32.57,32.62,32.3,32.62,49500.0
2014-02-13 15:00:00,32.66,32.96,32.49,32.63,158800.0,32.66,32.96,32.49,32.63,158800.0
2014-02-14 09:30:00,32.83,33.12,32.5,33.06,56000.0,32.83,33.12,32.5,33.06,56000.0
2014-02-14 10:00:00,32.96,33.19,32.8,33.06,39400.0,32.96,33.19,32.8,33.06,39400.0
2014-02-14 11:00:00,33.04,33.25,33.0,33.18,104600.0,33.04,33.25,33.0,33.18,104600.0
2014-02-14 12:00:00,33.16,33.3,33.1,33.25,63900.0,33.16,33.3,33.1,33.25,63900.0
2014-02-14 13:00:00,33.22,33.7,33.21,33.5,78500.0,33.22,33.7,33.21,33.5,78500.0
2014-02-14 14:00:00,33.5,33.94,33.5,33.9,82100.0,33.5,33.94,33.5,33.9,82100.0
2014-02-14 15:00:00,33.88,34.26,33.8,34.24,301600.0,33.88,34.26,33.8,34.24,301600.0
2014-02-18 09:30:00,34.4,34.88,34.38,34.74,59600.0,34.4,34.88,34.38,34.74,59600.0
2014-02-18 10:00:00,34.87,35.33,34.7,35.24,157200.0,34.87,35.33,34.7,35.24,157200.0
2014-02-18 11:00:00,35.22,35.48,35.2,35.46,126100.0,35.22,35.48,35.2,35.46,126100.0
2014-02-18 12:00:00,35.46,36.13,35.46,36.08,216300.0,35.46,36.13,35.46,36.08,216300.0
2014-02-18 13:00:00,36.13,36.17,35.99,36.02,138400.0,36.13,36.17,35.99,36.02,138400.0
2014-02-18 14:00:00,36.01,36.05,35.41,35.74,158300.0,36.01,36.05,35.41,35.74,158300.0
2014-02-18 15:00:00,35.75,35.88,35.69,35.83,156900.0,35.75,35.88,35.69,35.83,156900.0
2014-02-19 09:30:00,35.76,35.76,35.25,35.35,30700.0,35.76,35.76,35.25,35.35,30700.0
2014-02-19 10:00:00,35.35,35.54,35.18,35.31,98600.0,35.35,35.54,35.18,35.31,98600.0
2014-02-19 11:00:00,35.31,35.75,35.3,35.56,43500.0,35.31,35.75,35.3,35.56,43500.0
2014-02-19 12:00:00,35.53,35.75,35.5,35.71,65900.0,35.53,35.75,35.5,35.71,65900.0
2014-02-19 13:00:00,35.74,36.27,35.73,36.0,90600.0,35.74,36.27,35.73,36.0,90600.0
2014-02-19 14:00:00,35.99,36.08,35.81,35.89,49200.0,35.99,36.08,35.81,35.89,49200.0
2014-02-19 15:00:00,35.9,36.0,35.71,35.85,107000.0,35.9,36.0,35.71,35.85,107000.0
2014-02-20 09:30:00,35.89,35.89,35.39,35.76,7500.0,35.89,35.89,35.39,35.76,7500.0
2014-02-20 10:00:00,35.7,35.96,35.67,35.92,18100.0,35.7,35.96,35.67,35.92,18100.0
2014-02-20 11:00:00,35.93,35.93,35.74,35.74,24700.0,35.93,35.93,35.74,35.74,24700.0
2014-02-20 12:00:00,35.78,35.89,35.69,35.69,30500.0,35.78,35.89,35.69,35.69,30500.0
2014-02-20 13:00:00,35.69,35.94,35.69,35.91,15300.0,35.69,35.94,35.69,35.91,15300.0
2014-02-20 14:00:00,35.93,36.0,35.73,35.92,40400.0,35.93,36.0,35.73,35.92,40400.0
2014-02-20 15:00:00,35.91,36.04,35.74,35.82,75200.0,35.91,36.04,35.74,35.82,75200.0
2014-02-21 09:30:00,35.91,35.91,34.87,35.2,52500.0,35.91,35.91,34.87,35.2,52500.0
2014-02-21 10:00:00,35.1,35.12,34.36,34.77,66400.0,35.1,35.12,34.36,34.77,66400.0
2014-02-21 11:00:00,34.89,35.12,34.8,34.91,29000.0,34.89,35.12,34.8,34.91,29000.0
2014-02-21 12:00:00,35.02,35.13,34.92,35.13,13800.0,35.02,35.13,34.92,35.13,13800.0
2014-02-21 13:00:00,35.18,35.39,35.17,35.31,30700.0,35.18,35.39,35.17,35.31,30700.0
2014-02-21 14:00:00,35.31,35.31,34.98,35.1,16600.0,35.31,35.31,34.98,35.1,16600.0
2014-02-21 15:00:00,35.1,35.13,34.91,35.05,106700.0,35.1,35.13,34.91,35.05,106700.0
2014-02-24 09:30:00,35.07,35.92,35.07,35.92,25700.0,35.07,35.92,35.07,35.92,25700.0
2014-02-24 10:00:00,35.92,36.07,35.55,35.61,46100.0,35.92,36.07,35.55,35.61,46100.0
2014-02-24 11:00:00,35.6,35.72,35.52,35.63,15900.0,35.6,35.72,35.52,35.63,15900.0
2014-02-24 12:00:00,35.55,35.59,35.09,35.2,44200.0,35.55,35.59,35.09,35.2,44200.0
2014-02-24 13:00:00,35.17,35.18,34.83,34.94,25900.0,35.17,35.18,34.83,34.94,25900.0
2014-02-24 14:00:00,34.88,35.38,34.88,35.3,146900.0,34.88,35.38,34.88,35.3,146900.0
2014-02-24 15:00:00,35.28,35.4,35.1,35.19,121000.0,35.28,35.4,35.1,35.19,121000.0
2014-02-25 09:30:00,35.07,35.07,34.84,35.0,12000.0,35.07,35.07,34.84,35.0,12000.0
2014-02-25 10:00:00,35.0,35.0,34.5,34.53,72900.0,35.0,35.0,34.5,34.53,72900.0
2014-02-25 11:00:00,34.48,34.83,34.32,34.74,46700.0,34.48,34.83,34.32,34.74,46700.0
2014-02-25 12:00:00,34.73,34.75,33.68,33.99,70900.0,34.73,34.75,33.68,33.99,70900.0
2014-02-25 13:00:00,34.02,34.35,33.98,34.33,39400.0,34.02,34.35,33.98,34.33,39400.0
2014-02-25 14:00:00,34.35,34.85,34.33,34.8,53400.0,34.35,34.85,34.33,34.8,53400.0
2014-02-25 15:00:00,34.8,35.06,34.73,35.0,130400.0,34.8,35.06,34.73,35.0,130400.0
2014-02-26 09:30:00,35.05,35.31,34.72,35.0,13900.0,35.05,35.31,34.72,35.0,13900.0
2014-02-26 10:00:00,34.83,35.1,34.83,35.0,45900.0,34.83,35.1,34.83,35.0,45900.0
2014-02-26 11:00:00,35.0,35.07,34.94,35.0,42700.0,35.0,35.07,34.94,35.0,42700.0
2014-02-26 12:00:00,34.99,35.03,34.89,34.92,27400.0,34.99,35.03,34.89,34.92,27400.0
2014-02-26 13:00:00,34.92,35.1,34.88,35.01,65100.0,34.92,35.1,34.88,35.01,65100.0
2014-02-26 14:00:00,35.0,35.24,34.94,35.09,74500.0,35.0,35.24,34.94,35.09,74500.0
2014-02-26 15:00:00,35.09,35.18,34.9,35.17,136300.0,35.09,35.18,34.9,35.17,136300.0
2014-02-27 09:30:00,35.22,36.0,35.2,36.0,114400.0,35.22,36.0,35.2,36.0,114400.0
2014-02-27 10:00:00,36.04,36.22,35.07,35.44,83100.0,36.04,36.22,35.07,35.44,83100.0
2014-02-27 11:00:00,35.44,35.71,35.38,35.62,45400.0,35.44,35.71,35.38,35.62,45400.0
2014-02-27 12:00:00,35.62,35.65,35.5,35.61,40700.0,35.62,35.65,35.5,35.61,40700.0
2014-02-27 13:00:00,35.65,36.2,35.6,35.66,114200.0,35.65,36.2,35.6,35.66,114200.0
2014-02-27 14:00:00,35.79,35.82,35.6,35.72,39500.0,35.79,35.82,35.6,35.72,39500.0
2014-02-27 15:00:00,35.71,35.87,35.7,35.85,118800.0,35.71,35.87,35.7,35.85,118800.0
2014-02-28 09:30:00,36.07,38.08,36.03,37.21,343600.0,36.07,38.08,36.03,37.21,343600.0
2014-02-28 10:00:00,37.18,37.31,36.85,36.96,201600.0,37.18,37.31,36.85,36.96,201600.0
2014-02-28 11:00:00,36.97,37.0,36.39,36.47,63200.0,36.97,37.0,36.39,36.47,63200.0
2014-02-28 12:00:00,36.44,36.5,36.35,36.4,69300.0,36.44,36.5,36.35,36.4,69300.0
2014-02-28 13:00:00,36.41,36.83,36.41,36.66,67300.0,36.41,36.83,36.41,36.66,67300.0
2014-02-28 14:00:00,36.59,36.77,35.7,35.78,101700.0,36.59,36.77,35.7,35.78,101700.0
2014-02-28 15:00:00,35.78,35.81,34.7,35.28,430200.0,35.78,35.81,34.7,35.28,430200.0
2014-03-03 09:30:00,34.96,35.3,34.57,35.0,61900.0,34.96,35.3,34.57,35.0,61900.0
2014-03-03 10:00:00,35.0,35.02,34.22,34.62,71800.0,35.0,35.02,34.22,34.62,71800.0
2014-03-03 11:00:00,34.59,35.0,34.46,34.95,61200.0,34.59,35.0,34.46,34.95,61200.0
2014-03-03 12:00:00,34.95,35.43,34.92,35.35,45200.0,34.95,35.43,34.92,35.35,45200.0
2014-03-03 13:00:00,35.4,35.68,35.4,35.62,50900.0,35.4,35.68,35.4,35.62,50900.0
2014-03-03 14:00:00,35.66,35.97,35.63,35.91,33000.0,35.66,35.97,35.63,35.91,33000.0
2014-03-03 15:00:00,35.9,36.04,35.65,35.99,85700.0,35.9,36.04,35.65,35.99,85700.0
2014-03-04 09:30:00,36.35,36.43,35.63,36.12,221900.0,36.35,36.43,35.63,36.12,221900.0
2014-03-04 10:00:00,36.12,37.5,36.07,37.45,243700.0,36.12,37.5,36.07,37.45,243700.0
2014-03-04 11:00:00,37.3,37.45,36.13,36.5,128100.0,37.3,37.45,36.13,36.5,128100.0
2014-03-04 12:00:00,36.56,36.98,36.41,36.87,102200.0,36.56,36.98,36.41,36.87,102200.0
2014-03-04 13:00:00,36.77,37.04,36.27,36.4,123500.0,36.77,37.04,36.27,36.4,123500.0
2014-03-04 14:00:00,36.5,36.91,36.31,36.82,137800.0,36.5,36.91,36.31,36.82,137800.0
2014-03-04 15:00:00,36.82,37.85,36.82,37.85,607200.0,36.82,37.85,36.82,37.85,607200.0
2014-03-05 09:30:00,39.81,39.81,35.47,35.71,1136600.0,39.81,39.81,35.47,35.71,1136600.0
2014-03-05 10:00:00,35.95,36.93,35.71,36.12,727200.0,35.95,36.93,35.71,36.12,727200.0
2014-03-05 11:00:00,36.12,36.3,35.11,35.11,343200.0,36.12,36.3,35.11,35.11,343200.0
2014-03-05 12:00:00,35.1,35.51,34.45,35.0,399100.0,35.1,35.51,34.45,35.0,399100.0
2014-03-05 13:00:00,35.03,36.05,34.74,35.98,331300.0,35.03,36.05,34.74,35.98,331300.0
2014-03-05 14:00:00,36.05,36.21,34.6,34.74,336000.0,36.05,36.21,34.6,34.74,336000.0
2014-03-05 15:00:00,34.74,35.1,34.12,34.78,557600.0,34.74,35.1,34.12,34.78,557600.0
2014-03-06 09:30:00,34.86,35.73,34.8,35.13,113300.0,34.86,35.73,34.8,35.13,113300.0
2014-03-06 10:00:00,35.13,35.13,34.25,34.38,184000.0,35.13,35.13,34.25,34.38,184000.0
2014-03-06 11:00:00,34.39,34.66,33.78,34.44,234500.0,34.39,34.66,33.78,34.44,234500.0
2014-03-06 12:00:00,34.46,34.98,34.32,34.82,89400.0,34.46,34.98,34.32,34.82,89400.0
2014-03-06 13:00:00,34.83,34.9,34.5,34.62,60800.0,34.83,34.9,34.5,34.62,60800.0
2014-03-06 14:00:00,34.59,34.75,34.11,34.58,75100.0,34.59,34.75,34.11,34.58,75100.0
2014-03-06 15:00:00,34.59,34.61,33.94,34.04,321000.0,34.59,34.61,33.94,34.04,321000.0
2014-03-07 09:30:00,33.85,34.13,33.13,33.37,376600.0,33.85,34.13,33.13,33.37,376600.0
2014-03-07 10:00:00,33.38,33.42,33.18,33.29,214300.0,33.38,33.42,33.18,33.29,214300.0
2014-03-07 11:00:00,33.22,33.25,32.46,32.76,286200.0,33.22,33.25,32.46,32.76,286200.0
2014-03-07 12:00:00,32.77,33.4,32.75,32.85,110600.0,32.77,33.4,32.75,32.85,110600.0
2014-03-07 13:00:00,32.84,33.0,32.67,32.83,97200.0,32.84,33.0,32.67,32.83,97200.0
2014-03-07 14:00:00,32.83,32.95,32.54,32.62,154400.0,32.83,32.95,32.54,32.62,154400.0
2014-03-07 15:00:00,32.62,32.75,32.32,32.45,388200.0,32.62,32.75,32.32,32.45,388200.0
2014-03-10 09:30:00,32.65,33.09,32.28,32.86,220600.0,32.65,33.09,32.28,32.86,220600.0
2014-03-10 10:00:00,32.91,33.07,32.71,32.91,121400.0,32.91,33.07,32.71,32.91,121400.0
2014-03-10 11:00:00,32.95,33.29,32.83,33.29,131300.0,32.95,33.29,32.83,33.29,131300.0
2014-03-10 12:00:00,33.26,33.55,33.16,33.33,100400.0,33.26,33.55,33.16,33.33,100400.0
2014-03-10 13:00:00,33.32,33.43,33.13,33.32,64200.0,33.32,33.43,33.13,33.32,64200.0
2014-03-10 14:00:00,33.31,33.66,33.29,33.65,54500.0,33.31,33.66,33.29,33.65,54500.0
2014-03-10 15:00:00,33.62,33.91,33.36,33.76,162600.0,33.62,33.91,33.36,33.76,162600.0
2014-03-11 09:30:00,33.98,34.06,33.71,33.8,55100.0,33.98,34.06,33.71,33.8,55100.0
2014-03-11 10:00:00,33.8,33.86,33.51,33.75,69300.0,33.8,33.86,33.51,33.75,69300.0
2014-03-11 11:00:00,33.71,33.89,33.63,33.85,52300.0,33.71,33.89,33.63,33.85,52300.0
2014-03-11 12:00:00,33.94,33.97,33.68,33.76,74600.0,33.94,33.97,33.68,33.76,74600.0
2014-03-11 13:00:00,33.75,33.76,33.12,33.2,65200.0,33.75,33.76,33.12,33.2,65200.0
2014-03-11 14:00:00,33.18,33.41,33.11,33.4,88300.0,33.18,33.41,33.11,33.4,88300.0
2014-03-11 15:00:00,33.36,33.37,32.86,32.96,217500.0,33.36,33.37,32.86,32.96,217500.0
2014-03-12 09:30:00,32.83,33.2,32.83,33.0,32200.0,32.83,33.2,32.83,33.0,32200.0
2014-03-12 10:00:00,32.96,33.46,32.96,33.3,110100.0,32.96,33.46,32.96,33.3,110100.0
2014-03-12 11:00:00,33.3,33.5,33.19,33.24,63800.0,33.3,33.5,33.19,33.24,63800.0
2014-03-12 12:00:00,33.25,33.3,33.0,33.13,97800.0,33.25,33.3,33.0,33.13,97800.0
2014-03-12 13:00:00,33.11,33.19,33.0,33.06,28000.0,33.11,33.19,33.0,33.06,28000.0
2014-03-12 14:00:00,33.04,33.2,32.91,33.18,54300.0,33.04,33.2,32.91,33.18,54300.0
2014-03-12 15:00:00,33.19,33.41,33.19,33.3,100200.0,33.19,33.41,33.19,33.3,100200.0
2014-03-13 09:30:00,33.39,33.47,32.6,32.71,47000.0,33.39,33.47,32.6,32.71,47000.0
2014-03-13 10:00:00,32.74,32.83,32.27,32.54,76300.0,32.74,32.83,32.27,32.54,76300.0
2014-03-13 11:00:00,32.55,32.85,32.43,32.65,199100.0,32.55,32.85,32.43,32.65,199100.0
2014-03-13 12:00:00,32.67,32.67,32.3,32.38,51000.0,32.67,32.67,32.3,32.38,51000.0
2014-03-13 13:00:00,32.38,32.45,31.88,32.27,226500.0,32.38,32.45,31.88,32.27,226500.0
2014-03-13 14:00:00,32.3,32.4,32.12,32.3,101000.0,32.3,32.4,32.12,32.3,101000.0
2014-03-13 15:00:00,32.31,32.72,32.29,32.57,124300.0,32.31,32.72,32.29,32.57,124300.0
2014-03-14 09:30:00,32.59,32.99,32.37,32.68,70200.0,32.59,32.99,32.37,32.68,70200.0
2014-03-14 10:00:00,32.77,32.85,32.5,32.62,44200.0,32.77,32.85,32.5,32.62,44200.0
2014-03-14 11:00:00,32.67,32.75,32.47,32.54,28400.0,32.67,32.75,32.47,32.54,28400.0
2014-03-14 12:00:00,32.53,32.53,32.27,32.38,47700.0,32.53,32.53,32.27,32.38,47700.0
2014-03-14 13:00:00,32.4,32.5,32.2,32.48,79000.0,32.4,32.5,32.2,32.48,79000.0
2014-03-14 14:00:00,32.52,32.59,32.0,32.05,29300.0,32.52,32.59,32.0,32.05,29300.0
2014-03-14 15:00:00,32.0,32.35,32.0,32.26,107800.0,32.0,32.35,32.0,32.26,107800.0
2014-03-17 09:30:00,32.6,32.88,32.28,32.75,26000.0,32.6,32.88,32.28,32.75,26000.0
2014-03-17 10:00:00,32.78,32.85,32.53,32.74,44100.0,32.78,32.85,32.53,32.74,44100.0
2014-03-17 11:00:00,32.74,32.75,32.45,32.59,26100.0,32.74,32.75,32.45,32.59,26100.0
2014-03-17 12:00:00,32.58,32.61,32.35,32.58,49200.0,32.58,32.61,32.35,32.58,49200.0
2014-03-17 13:00:00,32.7,33.4,32.54,32.75,188200.0,32.7,33.4,32.54,32.75,188200.0
2014-03-17 14:00:00,32.71,33.0,32.64,32.9,55300.0,32.71,33.0,32.64,32.9,55300.0
2014-03-17 15:00:00,32.93,33.3,32.9,33.1,155200.0,32.93,33.3,32.9,33.1,155200.0
2014-03-18 09:30:00,33.94,34.0,33.58,33.86,117500.0,33.94,34.0,33.58,33.86,117500.0
2014-03-18 10:00:00,33.85,33.88,33.47,33.86,141700.0,33.85,33.88,33.47,33.86,141700.0
2014-03-18 11:00:00,33.79,33.86,33.73,33.84,102800.0,33.79,33.86,33.73,33.84,102800.0
2014-03-18 12:00:00,33.85,33.85,33.55,33.57,56400.0,33.85,33.85,33.55,33.57,56400.0
2014-03-18 13:00:00,33.55,33.8,33.55,33.65,70500.0,33.55,33.8,33.55,33.65,70500.0
2014-03-18 14:00:00,33.69,33.77,33.5,33.7,59500.0,33.69,33.77,33.5,33.7,59500.0
2014-03-18 15:00:00,33.71,33.85,33.56,33.78,124900.0,33.71,33.85,33.56,33.78,124900.0
2014-03-19 09:30:00,33.78,33.78,33.12,33.2,22000.0,33.78,33.78,33.12,33.2,22000.0
2014-03-19 10:00:00,33.21,33.29,33.06,33.16,43000.0,33.21,33.29,33.06,33.16,43000.0
2014-03-19 11:00:00,33.16,33.46,33.07,33.1,120500.0,33.16,33.46,33.07,33.1,120500.0
2014-03-19 12:00:00,33.1,33.47,33.08,33.33,28300.0,33.1,33.47,33.08,33.33,28300.0
2014-03-19 13:00:00,33.39,33.42,33.13,33.15,15300.0,33.39,33.42,33.13,33.15,15300.0
2014-03-19 14:00:00,33.21,33.3,32.86,32.89,65800.0,33.21,33.3,32.86,32.89,65800.0
2014-03-19 15:00:00,32.87,33.0,32.55,32.82,105000.0,32.87,33.0,32.55,32.82,105000.0
2014-03-20 09:30:00,32.49,32.63,32.04,32.28,16800.0,32.49,32.63,32.04,32.28,16800.0
2014-03-20 10:00:00,32.24,32.87,32.18,32.28,63600.0,32.24,32.87,32.18,32.28,63600.0
2014-03-20 11:00:00,32.33,32.49,32.13,32.42,27200.0,32.33,32.49,32.13,32.42,27200.0
2014-03-20 12:00:00,32.43,32.69,32.35,32.5,33400.0,32.43,32.69,32.35,32.5,33400.0
2014-03-20 13:00:00,32.52,32.52,32.34,32.34,39800.0,32.52,32.52,32.34,32.34,39800.0
2014-03-20 14:00:00,32.32,32.32,32.03,32.03,67300.0,32.32,32.32,32.03,32.03,67300.0
2014-03-20 15:00:00,32.04,32.04,31.65,31.73,112300.0,32.04,32.04,31.65,31.73,112300.0
2014-03-21 09:30:00,31.71,32.06,31.15,31.15,42900.0,31.71,32.06,31.15,31.15,42900.0
2014-03-21 10:00:00,31.19,31.22,30.37,30.62,113900.0,31.19,31.22,30.37,30.62,113900.0
2014-03-21 11:00:00,30.61,30.85,30.5,30.7,41600.0,30.61,30.85,30.5,30.7,41600.0
2014-03-21 12:00:00,30.71,30.74,30.53,30.55,36700.0,30.71,30.74,30.53,30.55,36700.0
2014-03-21 13:00:00,30.55,30.67,30.0,30.03,91100.0,30.55,30.67,30.0,30.03,91100.0
2014-03-21 14:00:00,30.02,30.24,29.85,30.21,119700.0,30.02,30.24,29.85,30.21,119700.0
2014-03-21 15:00:00,30.2,30.41,30.04,30.06,185600.0,30.2,30.41,30.04,30.06,185600.0
2014-03-24 09:30:00,30.14,30.16,29.22,29.43,40500.0,30.14,30.16,29.22,29.43,40500.0
2014-03-24 10:00:00,29.41,29.47,28.84,28.85,216900.0,29.41,29.47,28.84,28.85,216900.0
2014-03-24 11:00:00,28.84,28.89,28.42,28.59,126500.0,28.84,28.89,28.42,28.59,126500.0
2014-03-24 12:00:00,28.59,28.6,27.8,27.88,83900.0,28.59,28.6,27.8,27.88,83900.0
2014-03-24 13:00:00,27.88,28.12,27.65,28.06,304700.0,27.88,28.12,27.65,28.06,304700.0
2014-03-24 14:00:00,28.07,28.1,27.85,27.93,180500.0,28.07,28.1,27.85,27.93,180500.0
2014-03-24 15:00:00,27.93,27.93,27.0,27.38,567700.0,27.93,27.93,27.0,27.38,567700.0
2014-03-25 09:30:00,27.0,28.05,26.65,27.96,312000.0,27.0,28.05,26.65,27.96,312000.0
2014-03-25 10:00:00,27.91,28.4,27.91,28.15,289100.0,27.91,28.4,27.91,28.15,289100.0
2014-03-25 11:00:00,28.14,28.83,28.14,28.24,357300.0,28.14,28.83,28.14,28.24,357300.0
2014-03-25 12:00:00,28.24,28.35,27.16,27.4,372800.0,28.24,28.35,27.16,27.4,372800.0
2014-03-25 13:00:00,27.41,27.75,27.39,27.69,227400.0,27.41,27.75,27.39,27.69,227400.0
2014-03-25 14:00:00,27.69,27.69,26.65,26.93,446600.0,27.69,27.69,26.65,26.93,446600.0
2014-03-25 15:00:00,26.97,27.41,26.64,27.27,419400.0,26.97,27.41,26.64,27.27,419400.0
2014-03-26 09:30:00,26.85,27.13,26.5,26.62,1765600.0,26.85,27.13,26.5,26.62,1765600.0
2014-03-26 10:00:00,26.62,26.98,25.66,26.15,1662900.0,26.62,26.98,25.66,26.15,1662900.0
2014-03-26 11:00:00,26.13,26.45,26.01,26.12,403000.0,26.13,26.45,26.01,26.12,403000.0
2014-03-26 12:00:00,26.06,26.19,25.9,25.93,327200.0,26.06,26.19,25.9,25.93,327200.0
2014-03-26 13:00:00,25.93,25.97,25.21,25.49,467300.0,25.93,25.97,25.21,25.49,467300.0
2014-03-26 14:00:00,25.5,25.95,25.35,25.89,473400.0,25.5,25.95,25.35,25.89,473400.0
2014-03-26 15:00:00,25.89,26.3,25.57,26.19,1030200.0,25.89,26.3,25.57,26.19,1030200.0
2014-03-27 09:30:00,26.2,26.37,25.37,25.94,169700.0,26.2,26.37,25.37,25.94,169700.0
2014-03-27 10:00:00,25.97,26.7,25.93,26.16,320100.0,25.97,26.7,25.93,26.16,320100.0
2014-03-27 11:00:00,26.13,26.28,25.7,25.7,141600.0,26.13,26.28,25.7,25.7,141600.0
2014-03-27 12:00:00,25.76,25.83,25.54,25.69,108800.0,25.76,25.83,25.54,25.69,108800.0
2014-03-27 13:00:00,25.71,25.71,25.58,25.7,141000.0,25.71,25.71,25.58,25.7,141000.0
2014-03-27 14:00:00,25.71,26.16,25.66,26.02,151100.0,25.71,26.16,25.66,26.02,151100.0
2014-03-27 15:00:00,25.98,26.35,25.9,26.0,224400.0,25.98,26.35,25.9,26.0,224400.0
2014-03-28 09:30:00,26.05,26.35,25.84,26.16,65600.0,26.05,26.35,25.84,26.16,65600.0
2014-03-28 10:00:00,26.14,26.45,26.14,26.3,72600.0,26.14,26.45,26.14,26.3,72600.0
2014-03-28 11:00:00,26.34,26.7,26.34,26.52,72600.0,26.34,26.7,26.34,26.52,72600.0
2014-03-28 12:00:00,26.55,26.59,26.42,26.51,102100.0,26.55,26.59,26.42,26.51,102100.0
2014-03-28 13:00:00,26.52,26.68,26.48,26.58,128400.0,26.52,26.68,26.48,26.58,128400.0
2014-03-28 14:00:00,26.59,26.64,26.48,26.58,165700.0,26.59,26.64,26.48,26.58,165700.0
2014-03-28 15:00:00,26.6,26.92,26.49,26.92,223400.0,26.6,26.92,26.49,26.92,223400.0
2014-03-31 09:30:00,26.9,27.1,26.35,26.46,79300.0,26.9,27.1,26.35,26.46,79300.0
2014-03-31 10:00:00,26.46,26.71,26.35,26.4,63900.0,26.46,26.71,26.35,26.4,63900.0
2014-03-31 11:00:00,26.38,26.66,26.35,26.55,51800.0,26.38,26.66,26.35,26.55,51800.0
2014-03-31 12:00:00,26.59,26.94,26.55,26.6,146500.0,26.59,26.94,26.55,26.6,146500.0
2014-03-31 13:00:00,26.6,26.72,26.55,26.6,67100.0,26.6,26.72,26.55,26.6,67100.0
2014-03-31 14:00:00,26.56,26.71,26.47,26.55,125700.0,26.56,26.71,26.47,26.55,125700.0
2014-03-31 15:00:00,26.59,26.75,26.47,26.69,119200.0,26.59,26.75,26.47,26.69,119200.0
2014-04-01 09:30:00,26.7,26.7,26.06,26.06,101500.0,26.7,26.7,26.06,26.06,101500.0
2014-04-01 10:00:00,26.06,27.08,26.04,26.68,185600.0,26.06,27.08,26.04,26.68,185600.0
2014-04-01 11:00:00,26.68,26.85,26.28,26.62,92700.0,26.68,26.85,26.28,26.62,92700.0
2014-04-01 12:00:00,26.63,26.63,26.29,26.29,126700.0,26.63,26.63,26.29,26.29,126700.0
2014-04-01 13:00:00,26.28,26.31,26.07,26.23,78700.0,26.28,26.31,26.07,26.23,78700.0
2014-04-01 14:00:00,26.23,26.32,26.17,26.19,110000.0,26.23,26.32,26.17,26.19,110000.0
2014-04-01 15:00:00,26.2,26.47,26.15,26.3,315300.0,26.2,26.47,26.15,26.3,315300.0
2014-04-02 09:30:00,28.39,29.06,26.86,27.59,1003800.0,28.39,29.06,26.86,27.59,1003800.0
2014-04-02 10:00:00,27.59,27.73,26.62,26.78,523000.0,27.59,27.73,26.62,26.78,523000.0
2014-04-02 11:00:00,26.8,27.05,26.77,26.94,131900.0,26.8,27.05,26.77,26.94,131900.0
2014-04-02 12:00:00,26.91,27.02,26.4,26.5,140600.0,26.91,27.02,26.4,26.5,140600.0
2014-04-02 13:00:00,26.5,26.61,25.85,26.49,247900.0,26.5,26.61,25.85,26.49,247900.0
2014-04-02 14:00:00,26.5,26.55,26.11,26.33,114900.0,26.5,26.55,26.11,26.33,114900.0
2014-04-02 15:00:00,26.34,26.54,26.32,26.4,371400.0,26.34,26.54,26.32,26.4,371400.0
2014-04-03 09:30:00,26.39,26.5,25.82,25.92,138400.0,26.39,26.5,25.82,25.92,138400.0
2014-04-03 10:00:00,25.96,26.0,25.21,25.24,337100.0,25.96,26.0,25.21,25.24,337100.0
2014-04-03 11:00:00,25.22,25.37,24.8,25.11,290000.0,25.22,25.37,24.8,25.11,290000.0
2014-04-03 12:00:00,25.12,25.2,24.7,24.81,121300.0,25.12,25.2,24.7,24.81,121300.0
2014-04-03 13:00:00,24.81,25.14,24.72,25.0,157500.0,24.81,25.14,24.72,25.0,157500.0
2014-04-03 14:00:00,25.0,25.13,24.85,25.12,105200.0,25.0,25.13,24.85,25.12,105200.0
2014-04-03 15:00:00,25.14,25.25,24.69,24.72,416400.0,25.14,25.25,24.69,24.72,416400.0
2014-04-04 09:30:00,24.78,25.1,23.9,24.11,243800.0,24.78,25.1,23.9,24.11,243800.0
2014-04-04 10:00:00,24.1,24.6,23.55,23.57,468900.0,24.1,24.6,23.55,23.57,468900.0
2014-04-04 11:00:00,23.6,23.63,22.94,23.02,601200.0,23.6,23.63,22.94,23.02,601200.0
2014-04-04 12:00:00,23.0,23.03,22.14,22.31,629800.0,23.0,23.03,22.14,22.31,629800.0
2014-04-04 13:00:00,22.3,22.6,21.91,22.58,685400.0,22.3,22.6,21.91,22.58,685400.0
2014-04-04 14:00:00,22.6,23.16,22.55,22.88,640300.0,22.6,23.16,22.55,22.88,640300.0
2014-04-04 15:00:00,22.88,23.2,22.86,23.13,641100.0,22.88,23.2,22.86,23.13,641100.0
2014-04-07 09:30:00,22.86,23.11,22.5,23.11,73200.0,22.86,23.11,22.5,23.11,73200.0
2014-04-07 10:00:00,23.1,23.32,22.97,23.05,143300.0,23.1,23.32,22.97,23.05,143300.0
2014-04-07 11:00:00,23.05,23.29,23.0,23.11,154100.0,23.05,23.29,23.0,23.11,154100.0
2014-04-07 12:00:00,23.11,23.16,22.8,22.84,190800.0,23.11,23.16,22.8,22.84,190800.0
2014-04-07 13:00:00,22.84,23.08,22.72,22.73,151400.0,22.84,23.08,22.72,22.73,151400.0
2014-04-07 14:00:00,22.73,22.8,22.59,22.59,148000.0,22.73,22.8,22.59,22.59,148000.0
2014-04-07 15:00:00,22.59,23.07,22.56,23.05,306200.0,22.59,23.07,22.56,23.05,306200.0
2014-04-08 09:30:00,23.1,23.59,22.83,22.99,123800.0,23.1,23.59,22.83,22.99,123800.0
2014-04-08 10:00:00,22.97,23.14,22.54,23.06,210200.0,22.97,23.14,22.54,23.06,210200.0
2014-04-08 11:00:00,23.02,23.29,22.98,23.2,158300.0,23.02,23.29,22.98,23.2,158300.0
2014-04-08 12:00:00,23.2,23.25,23.0,23.22,101000.0,23.2,23.25,23.0,23.22,101000.0
2014-04-08 13:00:00,23.21,23.28,23.04,23.26,132800.0,23.21,23.28,23.04,23.26,132800.0
2014-04-08 14:00:00,23.26,23.53,23.16,23.5,210100.0,23.26,23.53,23.16,23.5,210100.0
2014-04-08 15:00:00,23.48,23.65,23.26,23.42,341100.0,23.48,23.65,23.26,23.42,341100.0
2014-04-09 09:30:00,23.5,23.74,23.1,23.44,228600.0,23.5,23.74,23.1,23.44,228600.0
2014-04-09 10:00:00,23.36,23.64,23.23,23.34,138300.0,23.36,23.64,23.23,23.34,138300.0
2014-04-09 11:00:00,23.34,23.5,23.16,23.19,207700.0,23.34,23.5,23.16,23.19,207700.0
2014-04-09 12:00:00,23.18,23.5,23.01,23.34,63400.0,23.18,23.5,23.01,23.34,63400.0
2014-04-09 13:00:00,23.38,23.4,23.0,23.22,74000.0,23.38,23.4,23.0,23.22,74000.0
2014-04-09 14:00:00,23.21,23.91,23.21,23.9,153900.0,23.21,23.91,23.21,23.9,153900.0
2014-04-09 15:00:00,23.9,24.17,23.86,24.15,370500.0,23.9,24.17,23.86,24.15,370500.0
2014-04-10 09:30:00,24.25,24.25,23.52,23.72,99500.0,24.25,24.25,23.52,23.72,99500.0
2014-04-10 10:00:00,23.75,23.75,22.7,22.87,235700.0,23.75,23.75,22.7,22.87,235700.0
2014-04-10 11:00:00,22.87,23.1,22.61,22.78,261800.0,22.87,23.1,22.61,22.78,261800.0
2014-04-10 12:00:00,22.75,22.82,22.4,22.82,215400.0,22.75,22.82,22.4,22.82,215400.0
2014-04-10 13:00:00,22.84,23.46,22.7,23.35,207600.0,22.84,23.46,22.7,23.35,207600.0
2014-04-10 14:00:00,23.33,23.53,23.31,23.37,171500.0,23.33,23.53,23.31,23.37,171500.0
2014-04-10 15:00:00,23.41,23.46,23.23,23.27,332000.0,23.41,23.46,23.23,23.27,332000.0
2014-04-11 09:30:00,22.88,23.54,22.78,23.25,70900.0,22.88,23.54,22.78,23.25,70900.0
2014-04-11 10:00:00,23.26,23.31,22.7,23.09,81700.0,23.26,23.31,22.7,23.09,81700.0
2014-04-11 11:00:00,23.1,23.15,22.85,22.91,93800.0,23.1,23.15,22.85,22.91,93800.0
2014-04-11 12:00:00,22.91,23.01,22.67,22.82,123400.0,22.91,23.01,22.67,22.82,123400.0
2014-04-11 13:00:00,22.81,22.81,22.5,22.6,88400.0,22.81,22.81,22.5,22.6,88400.0
2014-04-11 14:00:00,22.58,22.58,22.05,22.25,169400.0,22.58,22.58,22.05,22.25,169400.0
2014-04-11 15:00:00,22.25,22.25,21.85,21.9,422100.0,22.25,22.25,21.85,21.9,422100.0
2014-04-14 09:30:00,20.53,22.0,20.4,21.95,1753500.0,20.53,22.0,20.4,21.95,1753500.0
2014-04-14 10:00:00,22.0,22.32,21.72,22.14,548400.0,22.0,22.32,21.72,22.14,548400.0
2014-04-14 11:00:00,22.16,22.84,22.0,22.34,774800.0,22.16,22.84,22.0,22.34,774800.0
2014-04-14 12:00:00,22.37,22.4,22.08,22.32,161000.0,22.37,22.4,22.08,22.32,161000.0
2014-04-14 13:00:00,22.32,22.36,21.95,22.1,132600.0,22.32,22.36,21.95,22.1,132600.0
2014-04-14 14:00:00,22.12,22.18,21.61,21.65,138100.0,22.12,22.18,21.61,21.65,138100.0
2014-04-14 15:00:00,21.63,21.95,21.44,21.9,397900.0,21.63,21.95,21.44,21.9,397900.0
2014-04-15 09:30:00,21.61,22.0,21.31,21.77,217200.0,21.61,22.0,21.31,21.77,217200.0
2014-04-15 10:00:00,21.83,21.85,20.96,21.19,224400.0,21.83,21.85,20.96,21.19,224400.0
2014-04-15 11:00:00,21.19,21.2,20.99,21.06,242700.0,21.19,21.2,20.99,21.06,242700.0
2014-04-15 12:00:00,21.06,21.16,21.02,21.03,186400.0,21.06,21.16,21.02,21.03,186400.0
2014-04-15 13:00:00,21.03,21.7,21.0,21.67,226300.0,21.03,21.7,21.0,21.67,226300.0
2014-04-15 14:00:00,21.67,22.2,21.65,22.14,239700.0,21.67,22.2,21.65,22.14,239700.0
2014-04-15 15:00:00,22.14,22.32,21.85,22.15,295700.0,22.14,22.32,21.85,22.15,295700.0
2014-04-16 09:30:00,22.36,22.45,21.75,22.0,60500.0,22.36,22.45,21.75,22.0,60500.0
2014-04-16 10:00:00,21.95,22.11,21.81,22.06,155600.0,21.95,22.11,21.81,22.06,155600.0
2014-04-16 11:00:00,22.05,22.35,22.05,22.2,128200.0,22.05,22.35,22.05,22.2,128200.0
2014-04-16 12:00:00,22.18,22.37,22.11,22.21,86300.0,22.18,22.37,22.11,22.21,86300.0
2014-04-16 13:00:00,22.23,22.28,22.11,22.19,39200.0,22.23,22.28,22.11,22.19,39200.0
2014-04-16 14:00:00,22.22,22.56,22.19,22.38,180000.0,22.22,22.56,22.19,22.38,180000.0
2014-04-16 15:00:00,22.4,22.8,22.25,22.61,404500.0,22.4,22.8,22.25,22.61,404500.0
2014-04-17 09:30:00,22.42,22.6,21.98,22.33,90300.0,22.42,22.6,21.98,22.33,90300.0
2014-04-17 10:00:00,22.33,22.76,22.15,22.15,88600.0,22.33,22.76,22.15,22.15,88600.0
2014-04-17 11:00:00,22.15,22.37,21.82,21.84,190000.0,22.15,22.37,21.82,21.84,190000.0
2014-04-17 12:00:00,21.8,22.38,21.79,22.25,98800.0,21.8,22.38,21.79,22.25,98800.0
2014-04-17 13:00:00,22.26,22.55,22.11,22.48,124500.0,22.26,22.55,22.11,22.48,124500.0
2014-04-17 14:00:00,22.51,22.53,22.41,22.49,61800.0,22.51,22.53,22.41,22.49,61800.0
2014-04-17 15:00:00,22.52,22.61,22.4,22.55,339500.0,22.52,22.61,22.4,22.55,339500.0
2014-04-21 09:30:00,22.48,22.53,22.1,22.12,73500.0,22.48,22.53,22.1,22.12,73500.0
2014-04-21 10:00:00,22.12,22.27,21.44,21.63,163800.0,22.12,22.27,21.44,21.63,163800.0
2014-04-21 11:00:00,21.62,22.12,21.62,22.11,73900.0,21.62,22.12,21.62,22.11,73900.0
2014-04-21 12:00:00,22.15,22.26,22.01,22.08,26500.0,22.15,22.26,22.01,22.08,26500.0
2014-04-21 13:00:00,22.08,22.15,22.05,22.05,60300.0,22.08,22.15,22.05,22.05,60300.0
2014-04-21 14:00:00,22.07,22.18,21.96,21.96,135200.0,22.07,22.18,21.96,21.96,135200.0
2014-04-21 15:00:00,21.99,22.16,21.96,22.07,319000.0,21.99,22.16,21.96,22.07,319000.0
2014-04-22 09:30:00,21.95,22.28,21.93,21.99,53000.0,21.95,22.28,21.93,21.99,53000.0
2014-04-22 10:00:00,22.05,22.74,21.97,22.74,199700.0,22.05,22.74,21.97,22.74,199700.0
2014-04-22 11:00:00,22.74,23.24,22.74,22.97,265300.0,22.74,23.24,22.74,22.97,265300.0
2014-04-22 12:00:00,22.97,23.01,22.69,22.98,185500.0,22.97,23.01,22.69,22.98,185500.0
2014-04-22 13:00:00,22.97,23.19,22.85,23.08,105400.0,22.97,23.19,22.85,23.08,105400.0
2014-04-22 14:00:00,23.08,23.59,23.02,23.35,146800.0,23.08,23.59,23.02,23.35,146800.0
2014-04-22 15:00:00,23.37,23.5,22.97,23.17,227000.0,23.37,23.5,22.97,23.17,227000.0
2014-04-23 09:30:00,23.15,23.37,22.73,22.95,53000.0,23.15,23.37,22.73,22.95,53000.0
2014-04-23 10:00:00,22.9,22.9,22.22,22.34,96600.0,22.9,22.9,22.22,22.34,96600.0
2014-04-23 11:00:00,22.32,22.45,22.15,22.35,41200.0,22.32,22.45,22.15,22.35,41200.0
2014-04-23 12:00:00,22.33,22.45,22.17,22.25,105400.0,22.33,22.45,22.17,22.25,105400.0
2014-04-23 13:00:00,22.19,22.28,22.1,22.17,69300.0,22.19,22.28,22.1,22.17,69300.0
2014-04-23 14:00:00,22.26,22.31,22.18,22.28,61900.0,22.26,22.31,22.18,22.28,61900.0
2014-04-23 15:00:00,22.26,22.28,22.1,22.16,146700.0,22.26,22.28,22.1,22.16,146700.0
2014-04-24 09:30:00,22.33,22.5,21.55,21.69,80200.0,22.33,22.5,21.55,21.69,80200.0
2014-04-24 10:00:00,21.69,21.84,21.21,21.83,171800.0,21.69,21.84,21.21,21.83,171800.0
2014-04-24 11:00:00,21.85,21.9,21.66,21.7,38800.0,21.85,21.9,21.66,21.7,38800.0
2014-04-24 12:00:00,21.73,21.83,21.61,21.83,62200.0,21.73,21.83,21.61,21.83,62200.0
2014-04-24 13:00:00,21.83,21.86,21.57,21.62,64600.0,21.83,21.86,21.57,21.62,64600.0
2014-04-24 14:00:00,21.58,21.65,21.2,21.27,165400.0,21.58,21.65,21.2,21.27,165400.0
2014-04-24 15:00:00,21.27,21.31,20.87,21.0,398400.0,21.27,21.31,20.87,21.0,398400.0
2014-04-25 09:30:00,20.7,20.85,20.41,20.48,127700.0,20.7,20.85,20.41,20.48,127700.0
2014-04-25 10:00:00,20.54,20.55,20.22,20.24,165600.0,20.54,20.55,20.22,20.24,165600.0
2014-04-25 11:00:00,20.27,20.46,20.05,20.19,144400.0,20.27,20.46,20.05,20.19,144400.0
2014-04-25 12:00:00,20.18,20.21,19.82,19.92,140300.0,20.18,20.21,19.82,19.92,140300.0
2014-04-25 13:00:00,19.94,20.04,19.81,20.03,150200.0,19.94,20.04,19.81,20.03,150200.0
2014-04-25 14:00:00,20.03,20.26,19.97,19.97,286100.0,20.03,20.26,19.97,19.97,286100.0
2014-04-25 15:00:00,19.97,20.07,19.61,19.74,534500.0,19.97,20.07,19.61,19.74,534500.0
2014-04-28 09:30:00,19.74,19.9,18.86,19.2,209100.0,19.74,19.9,18.86,19.2,209100.0
2014-04-28 10:00:00,19.19,19.33,18.85,18.88,405000.0,19.19,19.33,18.85,18.88,405000.0
2014-04-28 11:00:00,18.92,19.13,18.31,18.48,446300.0,18.92,19.13,18.31,18.48,446300.0
2014-04-28 12:00:00,18.45,18.58,18.19,18.51,281800.0,18.45,18.58,18.19,18.51,281800.0
2014-04-28 13:00:00,18.5,18.67,18.1,18.2,334900.0,18.5,18.67,18.1,18.2,334900.0
2014-04-28 14:00:00,18.19,18.54,17.85,18.14,299700.0,18.19,18.54,17.85,18.14,299700.0
2014-04-28 15:00:00,18.14,19.13,18.13,18.88,757900.0,18.14,19.13,18.13,18.88,757900.0
2014-04-29 09:30:00,19.0,19.0,18.4,18.4,151600.0,19.0,19.0,18.4,18.4,151600.0
2014-04-29 10:00:00,18.33,18.87,18.25,18.69,207200.0,18.33,18.87,18.25,18.69,207200.0
2014-04-29 11:00:00,18.67,19.14,18.53,19.03,216100.0,18.67,19.14,18.53,19.03,216100.0
2014-04-29 12:00:00,19.03,19.34,18.99,19.1,167000.0,19.03,19.34,18.99,19.1,167000.0
2014-04-29 13:00:00,19.11,19.12,18.9,19.07,68600.0,19.11,19.12,18.9,19.07,68600.0
2014-04-29 14:00:00,19.08,19.38,18.87,18.89,92700.0,19.08,19.38,18.87,18.89,92700.0
2014-04-29 15:00:00,18.89,19.02,18.67,18.68,362400.0,18.89,19.02,18.67,18.68,362400.0
2014-04-30 09:30:00,18.5,18.69,18.44,18.65,58600.0,18.5,18.69,18.44,18.65,58600.0
2014-04-30 10:00:00,18.66,18.79,18.6,18.68,122700.0,18.66,18.79,18.6,18.68,122700.0
2014-04-30 11:00:00,18.69,18.69,18.41,18.44,108500.0,18.69,18.69,18.41,18.44,108500.0
2014-04-30 12:00:00,18.44,18.53,18.27,18.29,50600.0,18.44,18.53,18.27,18.29,50600.0
2014-04-30 13:00:00,18.29,18.64,18.21,18.63,205900.0,18.29,18.64,18.21,18.63,205900.0
2014-04-30 14:00:00,18.63,18.96,18.54,18.95,217400.0,18.63,18.96,18.54,18.95,217400.0
2014-04-30 15:00:00,18.95,19.22,18.92,19.2,1052400.0,18.95,19.22,18.92,19.2,1052400.0
2014-05-01 09:30:00,19.0,19.58,18.95,19.42,79300.0,19.0,19.58,18.95,19.42,79300.0
2014-05-01 10:00:00,19.42,20.22,19.4,20.11,570500.0,19.42,20.22,19.4,20.11,570500.0
2014-05-01 11:00:00,20.12,20.42,20.03,20.14,411200.0,20.12,20.42,20.03,20.14,411200.0
2014-05-01 12:00:00,20.15,20.21,19.95,20.03,345200.0,20.15,20.21,19.95,20.03,345200.0
2014-05-01 13:00:00,20.03,20.1,19.5,19.65,238600.0,20.03,20.1,19.5,19.65,238600.0
2014-05-01 14:00:00,19.63,19.9,19.37,19.81,237300.0,19.63,19.9,19.37,19.81,237300.0
2014-05-01 15:00:00,19.79,19.81,19.55,19.59,307500.0,19.79,19.81,19.55,19.59,307500.0
2014-05-02 09:30:00,19.55,19.89,19.5,19.58,77800.0,19.55,19.89,19.5,19.58,77800.0
2014-05-02 10:00:00,19.58,19.94,19.56,19.77,194400.0,19.58,19.94,19.56,19.77,194400.0
2014-05-02 11:00:00,19.78,19.92,19.67,19.89,91200.0,19.78,19.92,19.67,19.89,91200.0
2014-05-02 12:00:00,19.87,19.91,19.73,19.8,82400.0,19.87,19.91,19.73,19.8,82400.0
2014-05-02 13:00:00,19.84,19.91,19.73,19.88,89600.0,19.84,19.91,19.73,19.88,89600.0
2014-05-02 14:00:00,19.89,19.95,19.81,19.9,45400.0,19.89,19.95,19.81,19.9,45400.0
2014-05-02 15:00:00,19.91,19.95,19.77,19.88,175900.0,19.91,19.95,19.77,19.88,175900.0
2014-05-05 09:30:00,19.67,20.01,19.53,20.0,79700.0,19.67,20.01,19.53,20.0,79700.0
2014-05-05 10:00:00,20.0,20.19,19.78,19.84,111300.0,20.0,20.19,19.78,19.84,111300.0
2014-05-05 11:00:00,19.84,19.92,19.7,19.89,36000.0,19.84,19.92,19.7,19.89,36000.0
2014-05-05 12:00:00,19.87,19.91,19.7,19.85,73000.0,19.87,19.91,19.7,19.85,73000.0
2014-05-05 13:00:00,19.85,19.95,19.8,19.82,54400.0,19.85,19.95,19.8,19.82,54400.0
2014-05-05 14:00:00,19.82,19.89,19.75,19.84,20600.0,19.82,19.89,19.75,19.84,20600.0
2014-05-05 15:00:00,19.85,19.85,19.57,19.66,154100.0,19.85,19.85,19.57,19.66,154100.0
2014-05-06 09:30:00,19.54,19.71,19.45,19.63,59400.0,19.54,19.71,19.45,19.63,59400.0
2014-05-06 10:00:00,19.62,19.78,19.52,19.71,103100.0,19.62,19.78,19.52,19.71,103100.0
2014-05-06 11:00:00,19.69,19.8,19.46,19.74,77500.0,19.69,19.8,19.46,19.74,77500.0
2014-05-06 12:00:00,19.72,19.79,19.65,19.71,202400.0,19.72,19.79,19.65,19.71,202400.0
2014-05-06 13:00:00,19.72,19.73,19.16,19.28,176300.0,19.72,19.73,19.16,19.28,176300.0
2014-05-06 14:00:00,19.27,19.53,19.12,19.26,138500.0,19.27,19.53,19.12,19.26,138500.0
2014-05-06 15:00:00,19.28,19.37,19.2,19.27,165800.0,19.28,19.37,19.2,19.27,165800.0
2014-05-07 09:30:00,19.21,19.28,18.68,18.71,175000.0,19.21,19.28,18.68,18.71,175000.0
2014-05-07 10:00:00,18.69,18.76,17.36,17.4,886700.0,18.69,18.76,17.36,17.4,886700.0
2014-05-07 11:00:00,17.41,17.55,17.11,17.37,302600.0,17.41,17.55,17.11,17.37,302600.0
2014-05-07 12:00:00,17.36,17.63,17.36,17.55,185300.0,17.36,17.63,17.36,17.55,185300.0
2014-05-07 13:00:00,17.55,17.8,17.52,17.71,176500.0,17.55,17.8,17.52,17.71,176500.0
2014-05-07 14:00:00,17.71,17.79,17.68,17.76,219200.0,17.71,17.79,17.68,17.76,219200.0
2014-05-07 15:00:00,17.76,17.89,17.65,17.86,340000.0,17.76,17.89,17.65,17.86,340000.0
2014-05-08 09:30:00,17.84,18.14,17.68,18.04,45400.0,17.84,18.14,17.68,18.04,45400.0
2014-05-08 10:00:00,18.09,18.14,17.91,18.13,77000.0,18.09,18.14,17.91,18.13,77000.0
2014-05-08 11:00:00,18.13,18.51,18.12,18.39,135100.0,18.13,18.51,18.12,18.39,135100.0
2014-05-08 12:00:00,18.41,18.5,18.19,18.21,43700.0,18.41,18.5,18.19,18.21,43700.0
2014-05-08 13:00:00,18.21,18.35,17.88,17.9,122100.0,18.21,18.35,17.88,17.9,122100.0
2014-05-08 14:00:00,17.89,17.92,17.64,17.68,176300.0,17.89,17.92,17.64,17.68,176300.0
2014-05-08 15:00:00,17.7,18.0,17.66,17.9,284700.0,17.7,18.0,17.66,17.9,284700.0
2014-05-09 09:30:00,17.83,18.16,17.67,18.08,37600.0,17.83,18.16,17.67,18.08,37600.0
2014-05-09 10:00:00,18.05,18.36,18.02,18.09,75100.0,18.05,18.36,18.02,18.09,75100.0
2014-05-09 11:00:00,18.09,18.27,17.99,18.2,51900.0,18.09,18.27,17.99,18.2,51900.0
2014-05-09 12:00:00,18.19,18.33,18.09,18.21,34000.0,18.19,18.33,18.09,18.21,34000.0
2014-05-09 13:00:00,18.17,18.27,18.04,18.12,36500.0,18.17,18.27,18.04,18.12,36500.0
2014-05-09 14:00:00,18.09,18.28,18.09,18.18,82000.0,18.09,18.28,18.09,18.18,82000.0
2014-05-09 15:00:00,18.18,18.26,18.13,18.24,137200.0,18.18,18.26,18.13,18.24,137200.0
2014-05-12 09:30:00,18.28,18.55,18.23,18.48,40500.0,18.28,18.55,18.23,18.48,40500.0
2014-05-12 10:00:00,18.49,18.76,18.42,18.58,82000.0,18.49,18.76,18.42,18.58,82000.0
2014-05-12 11:00:00,18.57,18.65,18.57,18.6,32000.0,18.57,18.65,18.57,18.6,32000.0
2014-05-12 12:00:00,18.59,18.83,18.58,18.83,95800.0,18.59,18.83,18.58,18.83,95800.0
2014-05-12 13:00:00,18.83,18.99,18.75,18.89,64700.0,18.83,18.99,18.75,18.89,64700.0
2014-05-12 14:00:00,18.89,18.89,18.8,18.87,30300.0,18.89,18.89,18.8,18.87,30300.0
2014-05-12 15:00:00,18.86,19.11,18.86,19.04,209700.0,18.86,19.11,18.86,19.04,209700.0
2014-05-13 09:30:00,19.0,19.1,18.66,18.75,50800.0,19.0,19.1,18.66,18.75,50800.0
2014-05-13 10:00:00,18.75,19.09,18.71,19.05,49400.0,18.75,19.09,18.71,19.05,49400.0
2014-05-13 11:00:00,19.03,19.15,18.5,18.5,77100.0,19.03,19.15,18.5,18.5,77100.0
2014-05-13 12:00:00,18.5,18.69,18.46,18.55,45700.0,18.5,18.69,18.46,18.55,45700.0
2014-05-13 13:00:00,18.6,18.68,18.43,18.58,43100.0,18.6,18.68,18.43,18.58,43100.0
2014-05-13 14:00:00,18.6,18.66,18.48,18.54,17600.0,18.6,18.66,18.48,18.54,17600.0
2014-05-13 15:00:00,18.51,18.73,18.16,18.34,189200.0,18.51,18.73,18.16,18.34,189200.0
2014-05-14 09:30:00,18.2,18.32,17.66,18.14,108400.0,18.2,18.32,17.66,18.14,108400.0
2014-05-14 10:00:00,18.13,18.5,18.04,18.23,130700.0,18.13,18.5,18.04,18.23,130700.0
2014-05-14 11:00:00,18.28,18.47,18.21,18.27,46300.0,18.28,18.47,18.21,18.27,46300.0
2014-05-14 12:00:00,18.27,18.41,18.25,18.27,23800.0,18.27,18.41,18.25,18.27,23800.0
2014-05-14 13:00:00,18.27,18.43,18.25,18.39,90300.0,18.27,18.43,18.25,18.39,90300.0
2014-05-14 14:00:00,18.39,18.42,18.26,18.26,132700.0,18.39,18.42,18.26,18.26,132700.0
2014-05-14 15:00:00,18.25,18.31,18.16,18.22,93500.0,18.25,18.31,18.16,18.22,93500.0
2014-05-15 09:30:00,18.15,18.2,17.79,17.84,23500.0,18.15,18.2,17.79,17.84,23500.0
2014-05-15 10:00:00,17.84,18.5,17.76,18.26,143200.0,17.84,18.5,17.76,18.26,143200.0
2014-05-15 11:00:00,18.26,18.47,18.21,18.44,64500.0,18.26,18.47,18.21,18.44,64500.0
2014-05-15 12:00:00,18.44,18.57,18.36,18.56,66600.0,18.44,18.57,18.36,18.56,66600.0
2014-05-15 13:00:00,18.56,18.7,18.55,18.68,33700.0,18.56,18.7,18.55,18.68,33700.0
2014-05-15 14:00:00,18.67,18.8,18.65,18.72,77400.0,18.67,18.8,18.65,18.72,77400.0
2014-05-15 15:00:00,18.72,18.73,18.52,18.68,130100.0,18.72,18.73,18.52,18.68,130100.0
2014-05-16 09:30:00,18.7,18.7,18.4,18.7,8000.0,18.7,18.7,18.4,18.7,8000.0
2014-05-16 10:00:00,18.75,19.01,18.46,18.81,90100.0,18.75,19.01,18.46,18.81,90100.0
2014-05-16 11:00:00,18.8,18.96,18.75,18.93,33800.0,18.8,18.96,18.75,18.93,33800.0
2014-05-16 12:00:00,18.9,18.9,18.65,18.77,35400.0,18.9,18.9,18.65,18.77,35400.0
2014-05-16 13:00:00,18.74,18.98,18.73,18.89,30800.0,18.74,18.98,18.73,18.89,30800.0
2014-05-16 14:00:00,18.93,19.15,18.84,19.14,154300.0,18.93,19.15,18.84,19.14,154300.0
2014-05-16 15:00:00,19.13,19.37,19.08,19.32,551300.0,19.13,19.37,19.08,19.32,551300.0
2014-05-19 09:30:00,19.19,19.47,19.04,19.29,50100.0,19.19,19.47,19.04,19.29,50100.0
2014-05-19 10:00:00,19.31,19.54,19.28,19.52,53200.0,19.31,19.54,19.28,19.52,53200.0
2014-05-19 11:00:00,19.51,19.53,19.41,19.42,38600.0,19.51,19.53,19.41,19.42,38600.0
2014-05-19 12:00:00,19.42,19.43,19.32,19.4,25200.0,19.42,19.43,19.32,19.4,25200.0
2014-05-19 13:00:00,19.39,19.44,19.26,19.32,101500.0,19.39,19.44,19.26,19.32,101500.0
2014-05-19 14:00:00,19.32,19.32,19.17,19.21,55800.0,19.32,19.32,19.17,19.21,55800.0
2014-05-19 15:00:00,19.21,19.26,19.16,19.22,149300.0,19.21,19.26,19.16,19.22,149300.0
2014-05-20 09:30:00,19.22,19.38,19.22,19.31,40800.0,19.22,19.38,19.22,19.31,40800.0
2014-05-20 10:00:00,19.29,19.75,19.29,19.65,59500.0,19.29,19.75,19.29,19.65,59500.0
2014-05-20 11:00:00,19.67,20.04,19.6,19.95,146400.0,19.67,20.04,19.6,19.95,146400.0
2014-05-20 12:00:00,19.93,20.0,19.75,19.95,146300.0,19.93,20.0,19.75,19.95,146300.0
2014-05-20 13:00:00,19.95,19.97,19.61,19.73,65900.0,19.95,19.97,19.61,19.73,65900.0
2014-05-20 14:00:00,19.73,19.9,19.73,19.84,39100.0,19.73,19.9,19.73,19.84,39100.0
2014-05-20 15:00:00,19.85,19.94,19.83,19.9,68000.0,19.85,19.94,19.83,19.9,68000.0
2014-05-21 09:30:00,20.24,20.3,19.79,19.85,246100.0,20.24,20.3,19.79,19.85,246100.0
2014-05-21 10:00:00,19.84,20.01,19.75,19.79,92100.0,19.84,20.01,19.75,19.79,92100.0
2014-05-21 11:00:00,19.76,19.89,19.76,19.89,70300.0,19.76,19.89,19.76,19.89,70300.0
2014-05-21 12:00:00,19.87,20.13,19.78,19.96,77500.0,19.87,20.13,19.78,19.96,77500.0
2014-05-21 13:00:00,19.96,20.02,19.9,19.92,47700.0,19.96,20.02,19.9,19.92,47700.0
2014-05-21 14:00:00,19.92,20.0,19.85,19.98,72800.0,19.92,20.0,19.85,19.98,72800.0
2014-05-21 15:00:00,19.98,20.0,19.76,19.8,148600.0,19.98,20.0,19.76,19.8,148600.0
2014-05-22 09:30:00,19.67,20.5,19.55,20.49,140700.0,19.67,20.5,19.55,20.49,140700.0
2014-05-22 10:00:00,20.47,20.65,20.22,20.4,129600.0,20.47,20.65,20.22,20.4,129600.0
2014-05-22 11:00:00,20.4,20.6,20.34,20.5,131000.0,20.4,20.6,20.34,20.5,131000.0
2014-05-22 12:00:00,20.5,20.78,20.48,20.7,223700.0,20.5,20.78,20.48,20.7,223700.0
2014-05-22 13:00:00,20.71,20.75,20.44,20.5,98700.0,20.71,20.75,20.44,20.5,98700.0
2014-05-22 14:00:00,20.52,20.52,20.14,20.21,99900.0,20.52,20.52,20.14,20.21,99900.0
2014-05-22 15:00:00,20.22,20.31,20.05,20.14,206800.0,20.22,20.31,20.05,20.14,206800.0
2014-05-23 09:30:00,20.15,20.41,19.88,20.41,21300.0,20.15,20.41,19.88,20.41,21300.0
2014-05-23 10:00:00,20.39,20.92,20.29,20.79,163700.0,20.39,20.92,20.29,20.79,163700.0
2014-05-23 11:00:00,20.78,21.02,20.75,20.95,133100.0,20.78,21.02,20.75,20.95,133100.0
2014-05-23 12:00:00,20.95,21.25,20.92,21.22,109600.0,20.95,21.25,20.92,21.22,109600.0
2014-05-23 13:00:00,21.22,21.35,21.08,21.23,136600.0,21.22,21.35,21.08,21.23,136600.0
2014-05-23 14:00:00,21.23,21.28,21.13,21.25,113500.0,21.23,21.28,21.13,21.25,113500.0
2014-05-23 15:00:00,21.25,21.27,21.12,21.15,165000.0,21.25,21.27,21.12,21.15,165000.0
2014-05-27 09:30:00,21.26,21.52,21.0,21.1,92200.0,21.26,21.52,21.0,21.1,92200.0
2014-05-27 10:00:00,21.08,21.35,21.06,21.15,107900.0,21.08,21.35,21.06,21.15,107900.0
2014-05-27 11:00:00,21.15,21.31,21.15,21.23,64400.0,21.15,21.31,21.15,21.23,64400.0
2014-05-27 12:00:00,21.19,21.27,21.07,21.09,68500.0,21.19,21.27,21.07,21.09,68500.0
2014-05-27 13:00:00,21.08,21.13,20.99,21.06,74000.0,21.08,21.13,20.99,21.06,74000.0
2014-05-27 14:00:00,21.06,21.12,20.93,21.12,118500.0,21.06,21.12,20.93,21.12,118500.0
2014-05-27 15:00:00,21.12,21.21,20.99,21.11,271200.0,21.12,21.21,20.99,21.11,271200.0
2014-05-28 09:30:00,21.93,22.0,21.33,21.35,204300.0,21.93,22.0,21.33,21.35,204300.0
2014-05-28 10:00:00,21.35,21.41,20.82,20.97,243600.0,21.35,21.41,20.82,20.97,243600.0
2014-05-28 11:00:00,20.96,21.81,20.95,21.71,246700.0,20.96,21.81,20.95,21.71,246700.0
2014-05-28 12:00:00,21.68,21.73,21.39,21.41,127400.0,21.68,21.73,21.39,21.41,127400.0
2014-05-28 13:00:00,21.42,21.64,21.36,21.57,86100.0,21.42,21.64,21.36,21.57,86100.0
2014-05-28 14:00:00,21.55,21.73,21.53,21.7,100600.0,21.55,21.73,21.53,21.7,100600.0
2014-05-28 15:00:00,21.71,22.04,21.71,21.89,370900.0,21.71,22.04,21.71,21.89,370900.0
2014-05-29 09:30:00,22.0,22.24,21.81,22.08,161400.0,22.0,22.24,21.81,22.08,161400.0
2014-05-29 10:00:00,22.07,22.11,21.61,22.09,230200.0,22.07,22.11,21.61,22.09,230200.0
2014-05-29 11:00:00,22.11,22.26,22.0,22.11,248500.0,22.11,22.26,22.0,22.11,248500.0
2014-05-29 12:00:00,22.14,22.14,21.86,21.87,162100.0,22.14,22.14,21.86,21.87,162100.0
2014-05-29 13:00:00,21.87,21.97,21.34,21.69,373700.0,21.87,21.97,21.34,21.69,373700.0
2014-05-29 14:00:00,21.68,22.09,21.68,22.04,173700.0,21.68,22.09,21.68,22.04,173700.0
2014-05-29 15:00:00,22.03,22.12,21.82,22.05,446200.0,22.03,22.12,21.82,22.05,446200.0
2014-05-30 09:30:00,22.83,23.25,22.32,22.56,1014300.0,22.83,23.25,22.32,22.56,1014300.0
2014-05-30 10:00:00,22.64,22.8,21.16,21.4,724300.0,22.64,22.8,21.16,21.4,724300.0
2014-05-30 11:00:00,21.4,21.77,21.3,21.38,206400.0,21.4,21.77,21.3,21.38,206400.0
2014-05-30 12:00:00,21.36,21.5,20.38,20.41,331700.0,21.36,21.5,20.38,20.41,331700.0
2014-05-30 13:00:00,20.39,20.45,20.05,20.33,383300.0,20.39,20.45,20.05,20.33,383300.0
2014-05-30 14:00:00,20.33,20.69,20.33,20.51,379900.0,20.33,20.69,20.33,20.51,379900.0
2014-05-30 15:00:00,20.53,21.08,20.51,20.95,611600.0,20.53,21.08,20.51,20.95,611600.0
2014-06-02 09:30:00,20.81,20.94,19.88,20.0,209400.0,20.81,20.94,19.88,20.0,209400.0
2014-06-02 10:00:00,19.98,20.3,19.91,20.02,202100.0,19.98,20.3,19.91,20.02,202100.0
2014-06-02 11:00:00,20.03,20.53,20.03,20.51,238200.0,20.03,20.53,20.03,20.51,238200.0
2014-06-02 12:00:00,20.51,20.57,20.04,20.04,179900.0,20.51,20.57,20.04,20.04,179900.0
2014-06-02 13:00:00,20.04,20.18,19.9,19.95,130900.0,20.04,20.18,19.9,19.95,130900.0
2014-06-02 14:00:00,19.94,20.04,19.86,19.88,162900.0,19.94,20.04,19.86,19.88,162900.0
2014-06-02 15:00:00,19.88,19.9,19.7,19.84,384800.0,19.88,19.9,19.7,19.84,384800.0
2014-06-03 09:30:00,19.66,20.1,19.51,20.06,88300.0,19.66,20.1,19.51,20.06,88300.0
2014-06-03 10:00:00,20.12,20.32,19.82,20.09,133700.0,20.12,20.32,19.82,20.09,133700.0
2014-06-03 11:00:00,20.07,20.15,19.83,19.99,109100.0,20.07,20.15,19.83,19.99,109100.0
2014-06-03 12:00:00,20.01,20.17,19.98,20.06,37200.0,20.01,20.17,19.98,20.06,37200.0
2014-06-03 13:00:00,20.04,20.26,20.04,20.12,39200.0,20.04,20.26,20.04,20.12,39200.0
2014-06-03 14:00:00,20.15,20.22,20.02,20.13,80700.0,20.15,20.22,20.02,20.13,80700.0
2014-06-03 15:00:00,20.12,20.22,20.01,20.05,216100.0,20.12,20.22,20.01,20.05,216100.0
2014-06-04 09:30:00,19.87,20.0,19.64,19.96,78700.0,19.87,20.0,19.64,19.96,78700.0
2014-06-04 10:00:00,20.0,20.0,19.8,19.96,60000.0,20.0,20.0,19.8,19.96,60000.0
2014-06-04 11:00:00,19.96,20.08,19.91,20.0,60400.0,19.96,20.08,19.91,20.0,60400.0
2014-06-04 12:00:00,19.99,20.1,19.9,19.93,103400.0,19.99,20.1,19.9,19.93,103400.0
2014-06-04 13:00:00,19.95,20.01,19.92,19.99,23700.0,19.95,20.01,19.92,19.99,23700.0
2014-06-04 14:00:00,20.0,20.01,19.83,19.86,49400.0,20.0,20.01,19.83,19.86,49400.0
2014-06-04 15:00:00,19.86,19.87,19.79,19.79,106600.0,19.86,19.87,19.79,19.79,106600.0
2014-06-05 09:30:00,19.79,19.99,19.7,19.88,62900.0,19.79,19.99,19.7,19.88,62900.0
2014-06-05 10:00:00,19.91,19.99,19.64,19.65,40300.0,19.91,19.99,19.64,19.65,40300.0
2014-06-05 11:00:00,19.67,20.32,19.66,20.28,84700.0,19.67,20.32,19.66,20.28,84700.0
2014-06-05 12:00:00,20.31,20.5,20.3,20.44,78800.0,20.31,20.5,20.3,20.44,78800.0
2014-06-05 13:00:00,20.46,20.57,20.45,20.53,71200.0,20.46,20.57,20.45,20.53,71200.0
2014-06-05 14:00:00,20.51,20.85,20.5,20.75,207700.0,20.51,20.85,20.5,20.75,207700.0
2014-06-05 15:00:00,20.74,20.76,20.62,20.75,183000.0,20.74,20.76,20.62,20.75,183000.0
2014-06-06 09:30:00,20.56,21.0,20.37,20.85,51300.0,20.56,21.0,20.37,20.85,51300.0
2014-06-06 10:00:00,20.9,20.91,20.78,20.88,58500.0,20.9,20.91,20.78,20.88,58500.0
2014-06-06 11:00:00,20.86,20.97,20.81,20.81,33100.0,20.86,20.97,20.81,20.81,33100.0
2014-06-06 12:00:00,20.83,20.97,20.82,20.93,49000.0,20.83,20.97,20.82,20.93,49000.0
2014-06-06 13:00:00,20.93,21.0,20.79,20.92,232700.0,20.93,21.0,20.79,20.92,232700.0
2014-06-06 14:00:00,20.9,21.35,20.88,21.34,140500.0,20.9,21.35,20.88,21.34,140500.0
2014-06-06 15:00:00,21.33,21.45,21.01,21.16,213800.0,21.33,21.45,21.01,21.16,213800.0
2014-06-09 09:30:00,21.13,21.45,21.09,21.44,28200.0,21.13,21.45,21.09,21.44,28200.0
2014-06-09 10:00:00,21.38,21.5,21.32,21.41,141700.0,21.38,21.5,21.32,21.41,141700.0
2014-06-09 11:00:00,21.41,21.86,21.32,21.75,108100.0,21.41,21.86,21.32,21.75,108100.0
2014-06-09 12:00:00,21.74,21.9,21.57,21.73,97800.0,21.74,21.9,21.57,21.73,97800.0
2014-06-09 13:00:00,21.71,21.78,21.43,21.46,51500.0,21.71,21.78,21.43,21.46,51500.0
2014-06-09 14:00:00,21.45,21.48,21.29,21.45,76200.0,21.45,21.48,21.29,21.45,76200.0
2014-06-09 15:00:00,21.45,21.58,21.45,21.49,127500.0,21.45,21.58,21.45,21.49,127500.0
2014-06-10 09:30:00,21.31,21.45,21.13,21.16,52200.0,21.31,21.45,21.13,21.16,52200.0
2014-06-10 10:00:00,21.14,21.43,21.04,21.4,73100.0,21.14,21.43,21.04,21.4,73100.0
2014-06-10 11:00:00,21.38,21.42,21.29,21.34,39700.0,21.38,21.42,21.29,21.34,39700.0
2014-06-10 12:00:00,21.35,21.45,21.23,21.38,84200.0,21.35,21.45,21.23,21.38,84200.0
2014-06-10 13:00:00,21.39,21.39,21.22,21.29,18900.0,21.39,21.39,21.22,21.29,18900.0
2014-06-10 14:00:00,21.3,21.35,21.27,21.27,22600.0,21.3,21.35,21.27,21.27,22600.0
2014-06-10 15:00:00,21.28,21.38,21.28,21.37,82900.0,21.28,21.38,21.28,21.37,82900.0
2014-06-11 09:30:00,21.26,21.55,21.09,21.44,23100.0,21.26,21.55,21.09,21.44,23100.0
2014-06-11 10:00:00,21.51,21.6,21.41,21.55,88500.0,21.51,21.6,21.41,21.55,88500.0
2014-06-11 11:00:00,21.56,21.66,21.45,21.6,61200.0,21.56,21.66,21.45,21.6,61200.0
2014-06-11 12:00:00,21.58,21.94,21.56,21.92,85000.0,21.58,21.94,21.56,21.92,85000.0
2014-06-11 13:00:00,21.93,22.1,21.78,21.84,182100.0,21.93,22.1,21.78,21.84,182100.0
2014-06-11 14:00:00,21.83,21.98,21.53,21.65,182500.0,21.83,21.98,21.53,21.65,182500.0
2014-06-11 15:00:00,21.66,21.89,21.63,21.74,168000.0,21.66,21.89,21.63,21.74,168000.0
2014-06-12 09:30:00,21.7,21.8,21.46,21.63,98200.0,21.7,21.8,21.46,21.63,98200.0
2014-06-12 10:00:00,21.66,21.88,21.48,21.61,54700.0,21.66,21.88,21.48,21.61,54700.0
2014-06-12 11:00:00,21.62,21.76,21.53,21.72,57500.0,21.62,21.76,21.53,21.72,57500.0
2014-06-12 12:00:00,21.72,22.01,21.71,21.86,56800.0,21.72,22.01,21.71,21.86,56800.0
2014-06-12 13:00:00,21.89,21.9,21.72,21.82,34900.0,21.89,21.9,21.72,21.82,34900.0
2014-06-12 14:00:00,21.82,21.96,21.78,21.85,32700.0,21.82,21.96,21.78,21.85,32700.0
2014-06-12 15:00:00,21.85,22.04,21.84,22.02,131200.0,21.85,22.04,21.84,22.02,131200.0
2014-06-13 09:30:00,21.99,22.14,21.65,21.74,78900.0,21.99,22.14,21.65,21.74,78900.0
2014-06-13 10:00:00,21.7,21.72,21.33,21.48,100900.0,21.7,21.72,21.33,21.48,100900.0
2014-06-13 11:00:00,21.5,21.5,21.3,21.33,30900.0,21.5,21.5,21.3,21.33,30900.0
2014-06-13 12:00:00,21.32,21.33,20.94,21.04,98100.0,21.32,21.33,20.94,21.04,98100.0
2014-06-13 13:00:00,21.04,21.28,20.86,21.28,106600.0,21.04,21.28,20.86,21.28,106600.0
2014-06-13 14:00:00,21.28,21.5,21.21,21.4,107000.0,21.28,21.5,21.21,21.4,107000.0
2014-06-13 15:00:00,21.4,21.41,21.28,21.31,125100.0,21.4,21.41,21.28,21.31,125100.0
2014-06-16 09:30:00,20.83,21.24,20.79,21.16,212300.0,20.83,21.24,20.79,21.16,212300.0
2014-06-16 10:00:00,21.17,22.04,21.16,21.81,325700.0,21.17,22.04,21.16,21.81,325700.0
2014-06-16 11:00:00,21.8,22.26,21.72,22.16,310800.0,21.8,22.26,21.72,22.16,310800.0
2014-06-16 12:00:00,22.15,22.81,22.06,22.71,209400.0,22.15,22.81,22.06,22.71,209400.0
2014-06-16 13:00:00,22.71,23.1,22.35,22.84,274700.0,22.71,23.1,22.35,22.84,274700.0
2014-06-16 14:00:00,22.81,23.83,22.8,23.49,451200.0,22.81,23.83,22.8,23.49,451200.0
2014-06-16 15:00:00,23.47,23.88,23.08,23.71,837900.0,23.47,23.88,23.08,23.71,837900.0
2014-06-17 09:30:00,23.28,24.28,22.98,24.0,418600.0,23.28,24.28,22.98,24.0,418600.0
2014-06-17 10:00:00,24.0,24.39,23.83,24.2,446800.0,24.0,24.39,23.83,24.2,446800.0
2014-06-17 11:00:00,24.22,24.5,24.01,24.1,246800.0,24.22,24.5,24.01,24.1,246800.0
2014-06-17 12:00:00,24.1,24.44,23.79,24.44,147100.0,24.1,24.44,23.79,24.44,147100.0
2014-06-17 13:00:00,24.44,24.64,24.33,24.51,222900.0,24.44,24.64,24.33,24.51,222900.0
2014-06-17 14:00:00,24.5,24.75,24.47,24.55,249400.0,24.5,24.75,24.47,24.55,249400.0
2014-06-17 15:00:00,24.61,24.61,24.33,24.5,465500.0,24.61,24.61,24.33,24.5,465500.0
2014-06-18 09:30:00,24.5,24.5,24.21,24.34,146400.0,24.5,24.5,24.21,24.34,146400.0
2014-06-18 10:00:00,24.37,24.59,24.33,24.5,389900.0,24.37,24.59,24.33,24.5,389900.0
2014-06-18 11:00:00,24.48,24.54,24.45,24.46,95900.0,24.48,24.54,24.45,24.46,95900.0
2014-06-18 12:00:00,24.46,24.68,24.45,24.54,98900.0,24.46,24.68,24.45,24.54,98900.0
2014-06-18 13:00:00,24.55,24.6,24.51,24.58,93400.0,24.55,24.6,24.51,24.58,93400.0
2014-06-18 14:00:00,24.57,24.81,24.57,24.76,128800.0,24.57,24.81,24.57,24.76,128800.0
2014-06-18 15:00:00,24.75,25.0,24.73,24.9,420800.0,24.75,25.0,24.73,24.9,420800.0
2014-06-19 09:30:00,24.79,24.99,24.6,24.71,98900.0,24.79,24.99,24.6,24.71,98900.0
2014-06-19 10:00:00,24.67,24.79,24.55,24.71,95100.0,24.67,24.79,24.55,24.71,95100.0
2014-06-19 11:00:00,24.7,24.73,24.55,24.6,106700.0,24.7,24.73,24.55,24.6,106700.0
2014-06-19 12:00:00,24.6,24.71,24.48,24.52,98400.0,24.6,24.71,24.48,24.52,98400.0
2014-06-19 13:00:00,24.53,24.85,24.5,24.66,189200.0,24.53,24.85,24.5,24.66,189200.0
2014-06-19 14:00:00,24.64,24.85,24.63,24.75,104100.0,24.64,24.85,24.63,24.75,104100.0
2014-06-19 15:00:00,24.76,24.92,24.73,24.81,241100.0,24.76,24.92,24.73,24.81,241100.0
2014-06-20 09:30:00,24.66,24.79,24.5,24.61,32300.0,24.66,24.79,24.5,24.61,32300.0
2014-06-20 10:00:00,24.55,24.64,24.38,24.43,72300.0,24.55,24.64,24.38,24.43,72300.0
2014-06-20 11:00:00,24.43,24.47,24.37,24.4,256000.0,24.43,24.47,24.37,24.4,256000.0
2014-06-20 12:00:00,24.4,24.57,24.39,24.5,94600.0,24.4,24.57,24.39,24.5,94600.0
2014-06-20 13:00:00,24.52,24.61,24.47,24.57,71600.0,24.52,24.61,24.47,24.57,71600.0
2014-06-20 14:00:00,24.56,24.61,24.54,24.57,45800.0,24.56,24.61,24.54,24.57,45800.0
2014-06-20 15:00:00,24.58,24.9,24.54,24.74,319800.0,24.58,24.9,24.54,24.74,319800.0
2014-06-23 09:30:00,24.74,24.88,24.49,24.6,120700.0,24.74,24.88,24.49,24.6,120700.0
2014-06-23 10:00:00,24.58,24.6,24.25,24.51,217100.0,24.58,24.6,24.25,24.51,217100.0
2014-06-23 11:00:00,24.51,24.69,24.49,24.53,250400.0,24.51,24.69,24.49,24.53,250400.0
2014-06-23 12:00:00,24.52,24.6,24.5,24.57,143200.0,24.52,24.6,24.5,24.57,143200.0
2014-06-23 13:00:00,24.57,24.73,24.52,24.69,86100.0,24.57,24.73,24.52,24.69,86100.0
2014-06-23 14:00:00,24.71,24.73,24.54,24.72,117000.0,24.71,24.73,24.54,24.72,117000.0
2014-06-23 15:00:00,24.7,24.7,24.5,24.52,275800.0,24.7,24.7,24.5,24.52,275800.0
2014-06-24 09:30:00,24.55,24.88,24.4,24.82,65300.0,24.55,24.88,24.4,24.82,65300.0
2014-06-24 10:00:00,24.78,25.24,24.71,25.18,414100.0,24.78,25.24,24.71,25.18,414100.0
2014-06-24 11:00:00,25.18,25.19,24.82,25.18,105500.0,25.18,25.19,24.82,25.18,105500.0
2014-06-24 12:00:00,25.17,25.17,24.92,25.0,56600.0,25.17,25.17,24.92,25.0,56600.0
2014-06-24 13:00:00,25.0,25.16,24.7,24.93,162100.0,25.0,25.16,24.7,24.93,162100.0
2014-06-24 14:00:00,24.94,25.04,24.89,25.03,70800.0,24.94,25.04,24.89,25.03,70800.0
2014-06-24 15:00:00,25.04,25.04,24.65,24.78,314900.0,25.04,25.04,24.65,24.78,314900.0
2014-06-25 09:30:00,23.53,24.88,23.29,24.5,703600.0,23.53,24.88,23.29,24.5,703600.0
2014-06-25 10:00:00,24.51,24.62,24.23,24.49,337300.0,24.51,24.62,24.23,24.49,337300.0
2014-06-25 11:00:00,24.48,24.51,24.0,24.12,181500.0,24.48,24.51,24.0,24.12,181500.0
2014-06-25 12:00:00,24.12,24.54,24.1,24.4,106200.0,24.12,24.54,24.1,24.4,106200.0
2014-06-25 13:00:00,24.4,24.53,24.24,24.3,95800.0,24.4,24.53,24.24,24.3,95800.0
2014-06-25 14:00:00,24.29,24.31,24.18,24.23,169300.0,24.29,24.31,24.18,24.23,169300.0
2014-06-25 15:00:00,24.22,24.51,24.15,24.31,329500.0,24.22,24.51,24.15,24.31,329500.0
2014-06-26 09:30:00,24.3,24.3,23.26,23.41,216400.0,24.3,24.3,23.26,23.41,216400.0
2014-06-26 10:00:00,23.36,23.56,22.97,23.0,540100.0,23.36,23.56,22.97,23.0,540100.0
2014-06-26 11:00:00,23.01,23.53,23.0,23.5,218200.0,23.01,23.53,23.0,23.5,218200.0
2014-06-26 12:00:00,23.49,23.81,23.42,23.77,211400.0,23.49,23.81,23.42,23.77,211400.0
2014-06-26 13:00:00,23.76,23.99,23.68,23.98,117400.0,23.76,23.99,23.68,23.98,117400.0
2014-06-26 14:00:00,23.98,24.2,23.97,24.19,325500.0,23.98,24.2,23.97,24.19,325500.0
2014-06-26 15:00:00,24.2,24.34,24.15,24.21,324600.0,24.2,24.34,24.15,24.21,324600.0
2014-06-27 09:30:00,24.2,24.58,24.09,24.52,76900.0,24.2,24.58,24.09,24.52,76900.0
2014-06-27 10:00:00,24.55,24.68,24.45,24.67,140500.0,24.55,24.68,24.45,24.67,140500.0
2014-06-27 11:00:00,24.66,24.85,24.64,24.84,83800.0,24.66,24.85,24.64,24.84,83800.0
2014-06-27 12:00:00,24.86,24.99,24.85,24.98,101600.0,24.86,24.99,24.85,24.98,101600.0
2014-06-27 13:00:00,24.96,25.0,24.77,24.98,122900.0,24.96,25.0,24.77,24.98,122900.0
2014-06-27 14:00:00,24.98,25.0,24.68,24.83,124100.0,24.98,25.0,24.68,24.83,124100.0
2014-06-27 15:00:00,24.82,24.97,24.7,24.85,367200.0,24.82,24.97,24.7,24.85,367200.0
2014-06-30 09:30:00,24.8,25.42,24.7,25.14,115500.0,24.8,25.42,24.7,25.14,115500.0
2014-06-30 10:00:00,25.2,25.55,25.15,25.49,146800.0,25.2,25.55,25.15,25.49,146800.0
2014-06-30 11:00:00,25.5,25.59,25.3,25.38,111100.0,25.5,25.59,25.3,25.38,111100.0
2014-06-30 12:00:00,25.38,25.44,25.21,25.36,176400.0,25.38,25.44,25.21,25.36,176400.0
2014-06-30 13:00:00,25.34,25.67,25.34,25.56,87500.0,25.34,25.67,25.34,25.56,87500.0
2014-06-30 14:00:00,25.57,25.63,25.42,25.43,101700.0,25.57,25.63,25.42,25.43,101700.0
2014-06-30 15:00:00,25.43,25.5,25.26,25.46,225100.0,25.43,25.5,25.26,25.46,225100.0
2014-07-01 09:30:00,25.73,25.95,25.52,25.67,99300.0,25.73,25.95,25.52,25.67,99300.0
2014-07-01 10:00:00,25.64,25.75,25.28,25.32,515400.0,25.64,25.75,25.28,25.32,515400.0
2014-07-01 11:00:00,25.32,25.59,25.32,25.55,97900.0,25.32,25.59,25.32,25.55,97900.0
2014-07-01 12:00:00,25.59,25.77,25.55,25.75,53700.0,25.59,25.77,25.55,25.75,53700.0
2014-07-01 13:00:00,25.77,25.99,25.76,25.99,94500.0,25.77,25.99,25.76,25.99,94500.0
2014-07-01 14:00:00,25.99,26.14,25.78,25.97,271500.0,25.99,26.14,25.78,25.97,271500.0
2014-07-01 15:00:00,25.98,26.26,25.59,26.21,426600.0,25.98,26.26,25.59,26.21,426600.0
2014-07-02 09:30:00,26.13,26.34,26.03,26.06,96500.0,26.13,26.34,26.03,26.06,96500.0
2014-07-02 10:00:00,26.06,26.11,25.53,25.6,150500.0,26.06,26.11,25.53,25.6,150500.0
2014-07-02 11:00:00,25.6,25.69,25.39,25.55,217900.0,25.6,25.69,25.39,25.55,217900.0
2014-07-02 12:00:00,25.57,25.63,25.44,25.53,110400.0,25.57,25.63,25.44,25.53,110400.0
2014-07-02 13:00:00,25.53,25.56,25.36,25.55,126600.0,25.53,25.56,25.36,25.55,126600.0
2014-07-02 14:00:00,25.56,25.56,25.15,25.4,228500.0,25.56,25.56,25.15,25.4,228500.0
2014-07-02 15:00:00,25.39,25.41,25.14,25.23,502500.0,25.39,25.41,25.14,25.23,502500.0
2014-07-03 09:30:00,25.5,25.5,25.0,25.05,102900.0,25.5,25.5,25.0,25.05,102900.0
2014-07-03 10:00:00,25.05,25.31,25.04,25.25,198200.0,25.05,25.31,25.04,25.25,198200.0
2014-07-03 11:00:00,25.24,25.49,25.18,25.2,68600.0,25.24,25.49,25.18,25.2,68600.0
2014-07-03 12:00:00,25.2,25.23,24.81,24.96,285500.0,25.2,25.23,24.81,24.96,285500.0
2014-07-07 09:30:00,24.76,24.79,24.54,24.76,33600.0,24.76,24.79,24.54,24.76,33600.0
2014-07-07 10:00:00,24.77,25.03,24.74,24.96,65700.0,24.77,25.03,24.74,24.96,65700.0
2014-07-07 11:00:00,24.98,24.98,24.79,24.81,178500.0,24.98,24.98,24.79,24.81,178500.0
2014-07-07 12:00:00,24.8,24.9,24.77,24.85,101000.0,24.8,24.9,24.77,24.85,101000.0
2014-07-07 13:00:00,24.87,24.94,24.82,24.91,43500.0,24.87,24.94,24.82,24.91,43500.0
2014-07-07 14:00:00,24.91,25.14,24.72,25.08,126300.0,24.91,25.14,24.72,25.08,126300.0
2014-07-07 15:00:00,25.06,25.1,24.83,24.88,122600.0,25.06,25.1,24.83,24.88,122600.0
2014-07-08 09:30:00,24.85,24.87,24.11,24.19,231900.0,24.85,24.87,24.11,24.19,231900.0
2014-07-08 10:00:00,24.2,24.31,23.27,23.88,561400.0,24.2,24.31,23.27,23.88,561400.0
2014-07-08 11:00:00,23.82,23.85,23.67,23.83,199200.0,23.82,23.85,23.67,23.83,199200.0
2014-07-08 12:00:00,23.83,24.17,23.76,24.06,121600.0,23.83,24.17,23.76,24.06,121600.0
2014-07-08 13:00:00,24.06,24.28,24.0,24.15,125100.0,24.06,24.28,24.0,24.15,125100.0
2014-07-08 14:00:00,24.15,24.23,24.06,24.23,338400.0,24.15,24.23,24.06,24.23,338400.0
2014-07-08 15:00:00,24.18,24.43,24.1,24.3,399600.0,24.18,24.43,24.1,24.3,399600.0
2014-07-09 09:30:00,24.37,24.38,23.89,24.0,124800.0,24.37,24.38,23.89,24.0,124800.0
2014-07-09 10:00:00,24.0,24.09,23.78,23.88,71900.0,24.0,24.09,23.78,23.88,71900.0
2014-07-09 11:00:00,23.9,23.94,23.72,23.88,121900.0,23.9,23.94,23.72,23.88,121900.0
2014-07-09 12:00:00,23.85,24.05,23.83,24.02,72400.0,23.85,24.05,23.83,24.02,72400.0
2014-07-09 13:00:00,24.01,24.26,23.96,24.16,142400.0,24.01,24.26,23.96,24.16,142400.0
2014-07-09 14:00:00,24.15,24.22,23.99,24.03,113300.0,24.15,24.22,23.99,24.03,113300.0
2014-07-09 15:00:00,24.03,24.07,23.94,24.01,305000.0,24.03,24.07,23.94,24.01,305000.0
2014-07-10 09:30:00,23.35,23.76,23.31,23.55,195000.0,23.35,23.76,23.31,23.55,195000.0
2014-07-10 10:00:00,23.53,24.29,23.5,24.23,132000.0,23.53,24.29,23.5,24.23,132000.0
2014-07-10 11:00:00,24.22,24.28,23.8,23.97,110000.0,24.22,24.28,23.8,23.97,110000.0
2014-07-10 12:00:00,23.99,24.22,23.89,24.07,41500.0,23.99,24.22,23.89,24.07,41500.0
2014-07-10 13:00:00,24.1,24.43,24.09,24.23,70500.0,24.1,24.43,24.09,24.23,70500.0
2014-07-10 14:00:00,24.23,24.32,24.21,24.29,67400.0,24.23,24.32,24.21,24.29,67400.0
2014-07-10 15:00:00,24.3,24.34,24.1,24.32,233900.0,24.3,24.34,24.1,24.32,233900.0
2014-07-11 09:30:00,24.22,24.25,23.89,24.07,38500.0,24.22,24.25,23.89,24.07,38500.0
2014-07-11 10:00:00,24.06,24.33,23.97,24.31,84100.0,24.06,24.33,23.97,24.31,84100.0
2014-07-11 11:00:00,24.3,24.56,24.25,24.47,73100.0,24.3,24.56,24.25,24.47,73100.0
2014-07-11 12:00:00,24.46,24.51,24.41,24.42,41800.0,24.46,24.51,24.41,24.42,41800.0
2014-07-11 13:00:00,24.42,24.57,24.42,24.52,37200.0,24.42,24.57,24.42,24.52,37200.0
2014-07-11 14:00:00,24.49,24.52,24.38,24.39,43700.0,24.49,24.52,24.38,24.39,43700.0
2014-07-11 15:00:00,24.37,24.45,24.33,24.41,127900.0,24.37,24.45,24.33,24.41,127900.0
2014-07-14 09:30:00,24.4,25.08,24.2,24.52,184100.0,24.4,25.08,24.2,24.52,184100.0
2014-07-14 10:00:00,24.56,24.66,24.53,24.63,51000.0,24.56,24.66,24.53,24.63,51000.0
2014-07-14 11:00:00,24.62,24.73,24.58,24.61,109300.0,24.62,24.73,24.58,24.61,109300.0
2014-07-14 12:00:00,24.61,24.65,24.55,24.59,35100.0,24.61,24.65,24.55,24.59,35100.0
2014-07-14 13:00:00,24.61,24.75,24.6,24.65,32800.0,24.61,24.75,24.6,24.65,32800.0
2014-07-14 14:00:00,24.65,24.68,24.58,24.66,35900.0,24.65,24.68,24.58,24.66,35900.0
2014-07-14 15:00:00,24.66,24.67,24.56,24.62,192400.0,24.66,24.67,24.56,24.62,192400.0
2014-07-15 09:30:00,24.18,24.26,23.95,24.16,84800.0,24.18,24.26,23.95,24.16,84800.0
2014-07-15 10:00:00,24.22,24.39,23.93,24.07,142900.0,24.22,24.39,23.93,24.07,142900.0
2014-07-15 11:00:00,24.04,24.13,23.77,23.84,98500.0,24.04,24.13,23.77,23.84,98500.0
2014-07-15 12:00:00,23.8,24.23,23.74,24.09,112200.0,23.8,24.23,23.74,24.09,112200.0
2014-07-15 13:00:00,24.06,24.06,23.65,23.76,107900.0,24.06,24.06,23.65,23.76,107900.0
2014-07-15 14:00:00,23.75,23.75,23.46,23.48,243300.0,23.75,23.75,23.46,23.48,243300.0
2014-07-15 15:00:00,23.47,23.49,23.33,23.38,357600.0,23.47,23.49,23.33,23.38,357600.0
2014-07-16 09:30:00,23.5,23.96,23.32,23.72,210600.0,23.5,23.96,23.32,23.72,210600.0
2014-07-16 10:00:00,23.72,23.91,23.5,23.58,115900.0,23.72,23.91,23.5,23.58,115900.0
2014-07-16 11:00:00,23.56,23.7,23.45,23.53,133200.0,23.56,23.7,23.45,23.53,133200.0
2014-07-16 12:00:00,23.54,23.7,23.5,23.69,59500.0,23.54,23.7,23.5,23.69,59500.0
2014-07-16 13:00:00,23.67,23.72,23.64,23.69,60900.0,23.67,23.72,23.64,23.69,60900.0
2014-07-16 14:00:00,23.7,23.92,23.69,23.78,149900.0,23.7,23.92,23.69,23.78,149900.0
2014-07-16 15:00:00,23.77,24.06,23.73,23.96,302900.0,23.77,24.06,23.73,23.96,302900.0
2014-07-17 09:30:00,23.7,24.02,23.58,23.95,26000.0,23.7,24.02,23.58,23.95,26000.0
2014-07-17 10:00:00,23.95,24.31,23.9,24.05,83900.0,23.95,24.31,23.9,24.05,83900.0
2014-07-17 11:00:00,24.03,24.12,23.86,23.99,87700.0,24.03,24.12,23.86,23.99,87700.0
2014-07-17 12:00:00,23.96,24.18,23.96,24.1,74100.0,23.96,24.18,23.96,24.1,74100.0
2014-07-17 13:00:00,24.1,24.18,24.03,24.09,29900.0,24.1,24.18,24.03,24.09,29900.0
2014-07-17 14:00:00,24.09,24.25,24.05,24.2,104900.0,24.09,24.25,24.05,24.2,104900.0
2014-07-17 15:00:00,24.19,24.22,23.68,23.74,386600.0,24.19,24.22,23.68,23.74,386600.0
2014-07-18 09:30:00,23.92,24.27,23.73,24.1,60100.0,23.92,24.27,23.73,24.1,60100.0
2014-07-18 10:00:00,24.09,24.33,24.06,24.27,112500.0,24.09,24.33,24.06,24.27,112500.0
2014-07-18 11:00:00,24.23,24.53,24.23,24.48,47100.0,24.23,24.53,24.23,24.48,47100.0
2014-07-18 12:00:00,24.47,24.52,24.32,24.47,103400.0,24.47,24.52,24.32,24.47,103400.0
2014-07-18 13:00:00,24.48,24.51,24.42,24.47,30000.0,24.48,24.51,24.42,24.47,30000.0
2014-07-18 14:00:00,24.46,24.58,24.43,24.45,51800.0,24.46,24.58,24.43,24.45,51800.0
2014-07-18 15:00:00,24.46,24.54,24.34,24.52,255200.0,24.46,24.54,24.34,24.52,255200.0
2014-07-21 09:30:00,24.42,24.56,24.08,24.46,31900.0,24.42,24.56,24.08,24.46,31900.0
2014-07-21 10:00:00,24.44,24.48,24.15,24.41,47200.0,24.44,24.48,24.15,24.41,47200.0
2014-07-21 11:00:00,24.39,24.52,24.32,24.47,36600.0,24.39,24.52,24.32,24.47,36600.0
2014-07-21 12:00:00,24.46,24.73,24.43,24.73,58600.0,24.46,24.73,24.43,24.73,58600.0
2014-07-21 13:00:00,24.73,24.92,24.68,24.88,45300.0,24.73,24.92,24.68,24.88,45300.0
2014-07-21 14:00:00,24.85,24.91,24.77,24.91,65200.0,24.85,24.91,24.77,24.91,65200.0
2014-07-21 15:00:00,24.91,24.91,24.73,24.74,162900.0,24.91,24.91,24.73,24.74,162900.0
2014-07-22 09:30:00,24.92,24.92,24.41,24.45,50400.0,24.92,24.92,24.41,24.45,50400.0
2014-07-22 10:00:00,24.46,24.95,24.46,24.93,70400.0,24.46,24.95,24.46,24.93,70400.0
2014-07-22 11:00:00,24.95,25.01,24.69,24.76,88400.0,24.95,25.01,24.69,24.76,88400.0
2014-07-22 12:00:00,24.79,24.87,24.68,24.68,46200.0,24.79,24.87,24.68,24.68,46200.0
2014-07-22 13:00:00,24.68,24.74,24.6,24.64,22800.0,24.68,24.74,24.6,24.64,22800.0
2014-07-22 14:00:00,24.64,24.66,24.42,24.53,30000.0,24.64,24.66,24.42,24.53,30000.0
2014-07-22 15:00:00,24.51,24.53,24.27,24.38,114000.0,24.51,24.53,24.27,24.38,114000.0
2014-07-23 09:30:00,24.33,24.5,24.04,24.45,25800.0,24.33,24.5,24.04,24.45,25800.0
2014-07-23 10:00:00,24.46,24.49,24.1,24.1,42100.0,24.46,24.49,24.1,24.1,42100.0
2014-07-23 11:00:00,24.13,24.17,23.94,23.94,58000.0,24.13,24.17,23.94,23.94,58000.0
2014-07-23 12:00:00,23.94,23.98,23.78,23.83,33600.0,23.94,23.98,23.78,23.83,33600.0
2014-07-23 13:00:00,23.86,23.88,23.78,23.83,20100.0,23.86,23.88,23.78,23.83,20100.0
2014-07-23 14:00:00,23.79,23.83,23.72,23.74,41600.0,23.79,23.83,23.72,23.74,41600.0
2014-07-23 15:00:00,23.74,23.87,23.65,23.72,116700.0,23.74,23.87,23.65,23.72,116700.0
2014-07-24 09:30:00,23.74,23.96,23.73,23.83,14000.0,23.74,23.96,23.73,23.83,14000.0
2014-07-24 10:00:00,23.88,23.93,23.66,23.73,20700.0,23.88,23.93,23.66,23.73,20700.0
2014-07-24 11:00:00,23.73,24.1,23.71,24.1,35400.0,23.73,24.1,23.71,24.1,35400.0
2014-07-24 12:00:00,24.1,24.18,24.03,24.13,26700.0,24.1,24.18,24.03,24.13,26700.0
2014-07-24 13:00:00,24.11,24.18,23.98,24.16,24000.0,24.11,24.18,23.98,24.16,24000.0
2014-07-24 14:00:00,24.19,24.5,24.17,24.33,54800.0,24.19,24.5,24.17,24.33,54800.0
2014-07-24 15:00:00,24.34,24.41,24.27,24.39,71600.0,24.34,24.41,24.27,24.39,71600.0
2014-07-25 09:30:00,24.23,24.28,24.08,24.11,19400.0,24.23,24.28,24.08,24.11,19400.0
2014-07-25 10:00:00,24.19,24.19,23.91,23.93,69000.0,24.19,24.19,23.91,23.93,69000.0
2014-07-25 11:00:00,23.93,23.93,23.7,23.71,65800.0,23.93,23.93,23.7,23.71,65800.0
2014-07-25 12:00:00,23.72,23.86,23.71,23.78,34900.0,23.72,23.86,23.71,23.78,34900.0
2014-07-25 13:00:00,23.76,23.8,23.7,23.72,26800.0,23.76,23.8,23.7,23.72,26800.0
2014-07-25 14:00:00,23.7,23.79,23.65,23.68,57800.0,23.7,23.79,23.65,23.68,57800.0
2014-07-25 15:00:00,23.67,23.74,23.57,23.6,165500.0,23.67,23.74,23.57,23.6,165500.0
2014-07-28 09:30:00,23.6,23.6,23.4,23.44,19100.0,23.6,23.6,23.4,23.44,19100.0
2014-07-28 10:00:00,23.51,23.53,23.18,23.32,114400.0,23.51,23.53,23.18,23.32,114400.0
2014-07-28 11:00:00,23.33,23.53,23.27,23.42,23700.0,23.33,23.53,23.27,23.42,23700.0
2014-07-28 12:00:00,23.4,23.59,23.4,23.59,18100.0,23.4,23.59,23.4,23.59,18100.0
2014-07-28 13:00:00,23.59,23.84,23.59,23.8,15100.0,23.59,23.84,23.59,23.8,15100.0
2014-07-28 14:00:00,23.8,23.8,23.65,23.76,18100.0,23.8,23.8,23.65,23.76,18100.0
2014-07-28 15:00:00,23.76,23.77,23.56,23.57,57000.0,23.76,23.77,23.56,23.57,57000.0
2014-07-29 09:30:00,23.64,23.68,23.42,23.59,18300.0,23.64,23.68,23.42,23.59,18300.0
2014-07-29 10:00:00,23.6,23.94,23.6,23.9,20100.0,23.6,23.94,23.6,23.9,20100.0
2014-07-29 11:00:00,23.9,23.94,23.55,23.69,54900.0,23.9,23.94,23.55,23.69,54900.0
2014-07-29 12:00:00,23.69,23.89,23.69,23.87,11700.0,23.69,23.89,23.69,23.87,11700.0
2014-07-29 13:00:00,23.86,23.92,23.83,23.92,14400.0,23.86,23.92,23.83,23.92,14400.0
2014-07-29 14:00:00,23.92,23.97,23.79,23.85,20700.0,23.92,23.97,23.79,23.85,20700.0
2014-07-29 15:00:00,23.83,23.83,23.68,23.7,52700.0,23.83,23.83,23.68,23.7,52700.0
2014-07-30 09:30:00,23.71,24.63,23.71,24.5,65700.0,23.71,24.63,23.71,24.5,65700.0
2014-07-30 10:00:00,24.49,24.52,24.03,24.3,90400.0,24.49,24.52,24.03,24.3,90400.0
2014-07-30 11:00:00,24.26,24.3,24.07,24.13,74500.0,24.26,24.3,24.07,24.13,74500.0
2014-07-30 12:00:00,24.17,24.19,23.97,24.08,26000.0,24.17,24.19,23.97,24.08,26000.0
2014-07-30 13:00:00,24.09,24.24,23.92,24.0,44700.0,24.09,24.24,23.92,24.0,44700.0
2014-07-30 14:00:00,24.01,24.34,23.96,24.05,79200.0,24.01,24.34,23.96,24.05,79200.0
2014-07-30 15:00:00,24.07,24.23,24.03,24.11,145000.0,24.07,24.23,24.03,24.11,145000.0
2014-07-31 09:30:00,23.72,23.91,23.45,23.69,35300.0,23.72,23.91,23.45,23.69,35300.0
2014-07-31 10:00:00,23.66,23.87,23.55,23.7,63400.0,23.66,23.87,23.55,23.7,63400.0
2014-07-31 11:00:00,23.67,23.72,23.54,23.54,32300.0,23.67,23.72,23.54,23.54,32300.0
2014-07-31 12:00:00,23.56,23.87,23.53,23.85,49100.0,23.56,23.87,23.53,23.85,49100.0
2014-07-31 13:00:00,23.82,23.93,23.75,23.88,26300.0,23.82,23.93,23.75,23.88,26300.0
2014-07-31 14:00:00,23.91,23.91,23.52,23.55,44700.0,23.91,23.91,23.52,23.55,44700.0
2014-07-31 15:00:00,23.54,23.91,23.51,23.79,151300.0,23.54,23.91,23.51,23.79,151300.0
2014-08-01 09:30:00,23.52,23.68,23.25,23.28,74000.0,23.52,23.68,23.25,23.28,74000.0
2014-08-01 10:00:00,23.29,23.32,22.71,22.72,87200.0,23.29,23.32,22.71,22.72,87200.0
2014-08-01 11:00:00,22.73,22.83,22.55,22.64,57200.0,22.73,22.83,22.55,22.64,57200.0
2014-08-01 12:00:00,22.62,22.64,22.27,22.3,72900.0,22.62,22.64,22.27,22.3,72900.0
2014-08-01 13:00:00,22.29,22.39,22.22,22.24,59500.0,22.29,22.39,22.22,22.24,59500.0
2014-08-01 14:00:00,22.24,22.45,22.21,22.34,77800.0,22.24,22.45,22.21,22.34,77800.0
2014-08-01 15:00:00,22.32,22.68,22.27,22.49,131200.0,22.32,22.68,22.27,22.49,131200.0
2014-08-04 09:30:00,22.25,22.57,22.04,22.5,45800.0,22.25,22.57,22.04,22.5,45800.0
2014-08-04 10:00:00,22.52,22.9,22.45,22.69,120700.0,22.52,22.9,22.45,22.69,120700.0
2014-08-04 11:00:00,22.67,22.84,22.62,22.77,59100.0,22.67,22.84,22.62,22.77,59100.0
2014-08-04 12:00:00,22.77,22.88,22.72,22.81,26200.0,22.77,22.88,22.72,22.81,26200.0
2014-08-04 13:00:00,22.81,22.96,22.75,22.96,25200.0,22.81,22.96,22.75,22.96,25200.0
2014-08-04 14:00:00,22.96,23.2,22.96,23.2,49700.0,22.96,23.2,22.96,23.2,49700.0
2014-08-04 15:00:00,23.21,23.32,23.17,23.22,103400.0,23.21,23.32,23.17,23.22,103400.0
2014-08-05 09:30:00,23.12,23.12,22.71,22.91,32400.0,23.12,23.12,22.71,22.91,32400.0
2014-08-05 10:00:00,22.91,23.39,22.76,23.26,59100.0,22.91,23.39,22.76,23.26,59100.0
2014-08-05 11:00:00,23.24,23.48,23.24,23.34,23500.0,23.24,23.48,23.24,23.34,23500.0
2014-08-05 12:00:00,23.31,23.57,23.29,23.55,86000.0,23.31,23.57,23.29,23.55,86000.0
2014-08-05 13:00:00,23.55,23.59,23.38,23.51,86300.0,23.55,23.59,23.38,23.51,86300.0
2014-08-05 14:00:00,23.44,23.56,23.24,23.5,90200.0,23.44,23.56,23.24,23.5,90200.0
2014-08-05 15:00:00,23.49,23.5,23.3,23.32,180500.0,23.49,23.5,23.3,23.32,180500.0
2014-08-06 09:30:00,23.0,23.3,22.63,22.78,162800.0,23.0,23.3,22.63,22.78,162800.0
2014-08-06 10:00:00,22.81,23.09,22.81,22.98,111700.0,22.81,23.09,22.81,22.98,111700.0
2014-08-06 11:00:00,22.98,23.01,22.75,22.88,105700.0,22.98,23.01,22.75,22.88,105700.0
2014-08-06 12:00:00,22.88,22.94,22.83,22.89,100000.0,22.88,22.94,22.83,22.89,100000.0
2014-08-06 13:00:00,22.86,22.91,22.75,22.75,207100.0,22.86,22.91,22.75,22.75,207100.0
2014-08-06 14:00:00,22.77,22.84,22.63,22.8,86400.0,22.77,22.84,22.63,22.8,86400.0
2014-08-06 15:00:00,22.79,22.8,22.63,22.66,147100.0,22.79,22.8,22.63,22.66,147100.0
2014-08-07 09:30:00,22.75,22.9,22.61,22.85,78800.0,22.75,22.9,22.61,22.85,78800.0
2014-08-07 10:00:00,22.85,22.87,22.71,22.78,29400.0,22.85,22.87,22.71,22.78,29400.0
2014-08-07 11:00:00,22.79,22.82,22.69,22.69,42200.0,22.79,22.82,22.69,22.69,42200.0
2014-08-07 12:00:00,22.69,22.83,22.6,22.6,107700.0,22.69,22.83,22.6,22.6,107700.0
2014-08-07 13:00:00,22.6,22.7,22.6,22.68,25800.0,22.6,22.7,22.6,22.68,25800.0
2014-08-07 14:00:00,22.69,22.77,22.59,22.73,40100.0,22.69,22.77,22.59,22.73,40100.0
2014-08-07 15:00:00,22.73,22.73,22.59,22.6,89000.0,22.73,22.73,22.59,22.6,89000.0
2014-08-08 09:30:00,22.45,22.59,22.35,22.56,30300.0,22.45,22.59,22.35,22.56,30300.0
2014-08-08 10:00:00,22.5,22.58,22.35,22.49,58000.0,22.5,22.58,22.35,22.49,58000.0
2014-08-08 11:00:00,22.48,22.59,22.42,22.49,44500.0,22.48,22.59,22.42,22.49,44500.0
2014-08-08 12:00:00,22.49,22.52,22.29,22.38,39900.0,22.49,22.52,22.29,22.38,39900.0
2014-08-08 13:00:00,22.36,22.48,22.31,22.39,52100.0,22.36,22.48,22.31,22.39,52100.0
2014-08-08 14:00:00,22.39,22.43,22.32,22.34,41900.0,22.39,22.43,22.32,22.34,41900.0
2014-08-08 15:00:00,22.34,22.36,22.18,22.18,139500.0,22.34,22.36,22.18,22.18,139500.0
2014-08-11 09:30:00,22.23,22.89,22.19,22.83,117200.0,22.23,22.89,22.19,22.83,117200.0
2014-08-11 10:00:00,22.8,23.2,22.77,22.91,247800.0,22.8,23.2,22.77,22.91,247800.0
2014-08-11 11:00:00,22.91,23.11,22.89,22.99,99200.0,22.91,23.11,22.89,22.99,99200.0
2014-08-11 12:00:00,22.98,23.1,22.97,23.0,36200.0,22.98,23.1,22.97,23.0,36200.0
2014-08-11 13:00:00,23.0,23.05,22.98,23.0,38300.0,23.0,23.05,22.98,23.0,38300.0
2014-08-11 14:00:00,23.01,23.05,22.97,23.0,72500.0,23.01,23.05,22.97,23.0,72500.0
2014-08-11 15:00:00,23.0,23.07,22.94,22.99,103500.0,23.0,23.07,22.94,22.99,103500.0
2014-08-12 09:30:00,22.9,23.04,22.76,23.0,75400.0,22.9,23.04,22.76,23.0,75400.0
2014-08-12 10:00:00,23.0,23.07,22.93,23.0,42600.0,23.0,23.07,22.93,23.0,42600.0
2014-08-12 11:00:00,23.0,23.0,22.85,22.89,64400.0,23.0,23.0,22.85,22.89,64400.0
2014-08-12 12:00:00,22.86,22.86,22.75,22.75,48900.0,22.86,22.86,22.75,22.75,48900.0
2014-08-12 13:00:00,22.77,22.8,22.72,22.75,29500.0,22.77,22.8,22.72,22.75,29500.0
2014-08-12 14:00:00,22.76,22.76,22.58,22.63,35200.0,22.76,22.76,22.58,22.63,35200.0
2014-08-12 15:00:00,22.63,22.85,22.63,22.84,45100.0,22.63,22.85,22.63,22.84,45100.0
2014-08-13 09:30:00,22.85,22.85,22.65,22.7,16300.0,22.85,22.85,22.65,22.7,16300.0
2014-08-13 10:00:00,22.69,22.88,22.69,22.85,36100.0,22.69,22.88,22.69,22.85,36100.0
2014-08-13 11:00:00,22.84,23.0,22.77,22.85,65500.0,22.84,23.0,22.77,22.85,65500.0
2014-08-13 12:00:00,22.83,22.84,22.75,22.75,24700.0,22.83,22.84,22.75,22.75,24700.0
2014-08-13 13:00:00,22.79,22.9,22.79,22.85,58900.0,22.79,22.9,22.79,22.85,58900.0
2014-08-13 14:00:00,22.87,22.92,22.82,22.88,99800.0,22.87,22.92,22.82,22.88,99800.0
2014-08-13 15:00:00,22.88,22.91,22.85,22.85,71700.0,22.88,22.91,22.85,22.85,71700.0
2014-08-14 09:30:00,22.78,22.78,22.58,22.67,23900.0,22.78,22.78,22.58,22.67,23900.0
2014-08-14 10:00:00,22.67,23.03,22.65,23.01,84600.0,22.67,23.03,22.65,23.01,84600.0
2014-08-14 11:00:00,23.01,23.02,22.81,22.9,30300.0,23.01,23.02,22.81,22.9,30300.0
2014-08-14 12:00:00,22.89,22.95,22.81,22.91,72800.0,22.89,22.95,22.81,22.91,72800.0
2014-08-14 13:00:00,22.89,22.96,22.86,22.89,36500.0,22.89,22.96,22.86,22.89,36500.0
2014-08-14 14:00:00,22.91,23.04,22.87,23.01,46400.0,22.91,23.04,22.87,23.01,46400.0
2014-08-14 15:00:00,23.02,23.02,22.81,22.86,77900.0,23.02,23.02,22.81,22.86,77900.0
2014-08-15 09:30:00,22.85,22.89,22.66,22.78,32500.0,22.85,22.89,22.66,22.78,32500.0
2014-08-15 10:00:00,22.74,22.85,22.49,22.59,73700.0,22.74,22.85,22.49,22.59,73700.0
2014-08-15 11:00:00,22.59,22.71,22.3,22.35,93600.0,22.59,22.71,22.3,22.35,93600.0
2014-08-15 12:00:00,22.35,22.45,22.25,22.25,77200.0,22.35,22.45,22.25,22.25,77200.0
2014-08-15 13:00:00,22.27,22.28,22.0,22.02,64800.0,22.27,22.28,22.0,22.02,64800.0
2014-08-15 14:00:00,22.03,22.13,21.84,22.09,88500.0,22.03,22.13,21.84,22.09,88500.0
2014-08-15 15:00:00,22.09,22.14,21.88,22.07,136300.0,22.09,22.14,21.88,22.07,136300.0
2014-08-18 09:30:00,22.26,22.44,22.22,22.33,9900.0,22.26,22.44,22.22,22.33,9900.0
2014-08-18 10:00:00,22.36,22.56,22.36,22.5,57100.0,22.36,22.56,22.36,22.5,57100.0
2014-08-18 11:00:00,22.49,22.56,22.38,22.47,24100.0,22.49,22.56,22.38,22.47,24100.0
2014-08-18 12:00:00,22.48,22.54,22.45,22.52,50900.0,22.48,22.54,22.45,22.52,50900.0
2014-08-18 13:00:00,22.52,22.62,22.49,22.61,33600.0,22.52,22.62,22.49,22.61,33600.0
2014-08-18 14:00:00,22.6,22.6,22.49,22.5,58600.0,22.6,22.6,22.49,22.5,58600.0
2014-08-18 15:00:00,22.5,22.59,22.48,22.58,63900.0,22.5,22.59,22.48,22.58,63900.0
2014-08-19 09:30:00,22.55,22.81,22.55,22.62,82100.0,22.55,22.81,22.55,22.62,82100.0
2014-08-19 10:00:00,22.6,22.79,22.5,22.65,168800.0,22.6,22.79,22.5,22.65,168800.0
2014-08-19 11:00:00,22.62,22.62,22.05,22.09,116700.0,22.62,22.62,22.05,22.09,116700.0
2014-08-19 12:00:00,22.09,22.32,22.0,22.21,33100.0,22.09,22.32,22.0,22.21,33100.0
2014-08-19 13:00:00,22.21,22.34,22.21,22.34,22300.0,22.21,22.34,22.21,22.34,22300.0
2014-08-19 14:00:00,22.34,22.36,22.08,22.08,60100.0,22.34,22.36,22.08,22.08,60100.0
2014-08-19 15:00:00,22.11,22.18,21.89,22.13,120100.0,22.11,22.18,21.89,22.13,120100.0
2014-08-20 09:30:00,21.91,22.01,21.72,21.86,42200.0,21.91,22.01,21.72,21.86,42200.0
2014-08-20 10:00:00,21.87,21.97,21.73,21.96,67100.0,21.87,21.97,21.73,21.96,67100.0
2014-08-20 11:00:00,21.99,22.05,21.71,21.82,67600.0,21.99,22.05,21.71,21.82,67600.0
2014-08-20 12:00:00,21.82,21.87,21.64,21.81,61600.0,21.82,21.87,21.64,21.81,61600.0
2014-08-20 13:00:00,21.85,21.96,21.62,21.65,48600.0,21.85,21.96,21.62,21.65,48600.0
2014-08-20 14:00:00,21.67,21.85,21.57,21.85,221700.0,21.67,21.85,21.57,21.85,221700.0
2014-08-20 15:00:00,21.85,22.1,21.84,21.92,103000.0,21.85,22.1,21.84,21.92,103000.0
2014-08-21 09:30:00,21.94,22.0,21.71,21.94,20100.0,21.94,22.0,21.71,21.94,20100.0
2014-08-21 10:00:00,21.95,22.06,21.67,22.05,137600.0,21.95,22.06,21.67,22.05,137600.0
2014-08-21 11:00:00,22.05,22.22,22.04,22.2,83200.0,22.05,22.22,22.04,22.2,83200.0
2014-08-21 12:00:00,22.21,22.37,22.19,22.37,106100.0,22.21,22.37,22.19,22.37,106100.0
2014-08-21 13:00:00,22.38,22.6,22.38,22.45,159800.0,22.38,22.6,22.38,22.45,159800.0
2014-08-21 14:00:00,22.44,22.56,22.34,22.41,160700.0,22.44,22.56,22.34,22.41,160700.0
2014-08-21 15:00:00,22.43,22.73,22.4,22.64,213600.0,22.43,22.73,22.4,22.64,213600.0
2014-08-22 09:30:00,22.61,22.61,22.35,22.48,18300.0,22.61,22.61,22.35,22.48,18300.0
2014-08-22 10:00:00,22.49,23.15,22.46,22.92,137700.0,22.49,23.15,22.46,22.92,137700.0
2014-08-22 11:00:00,22.87,23.34,22.81,23.33,80300.0,22.87,23.34,22.81,23.33,80300.0
2014-08-22 12:00:00,23.34,23.74,23.31,23.68,139000.0,23.34,23.74,23.31,23.68,139000.0
2014-08-22 13:00:00,23.7,24.16,23.7,23.94,241800.0,23.7,24.16,23.7,23.94,241800.0
2014-08-22 14:00:00,23.9,24.15,23.79,24.08,180100.0,23.9,24.15,23.79,24.08,180100.0
2014-08-22 15:00:00,24.07,24.48,24.07,24.44,335300.0,24.07,24.48,24.07,24.44,335300.0
2014-08-25 09:30:00,24.47,24.66,24.15,24.33,44600.0,24.47,24.66,24.15,24.33,44600.0
2014-08-25 10:00:00,24.38,24.41,24.12,24.34,70300.0,24.38,24.41,24.12,24.34,70300.0
2014-08-25 11:00:00,24.33,24.63,24.33,24.58,188000.0,24.33,24.63,24.33,24.58,188000.0
2014-08-25 12:00:00,24.58,24.65,24.12,24.32,137000.0,24.58,24.65,24.12,24.32,137000.0
2014-08-25 13:00:00,24.34,24.68,24.31,24.65,64700.0,24.34,24.68,24.31,24.65,64700.0
2014-08-25 14:00:00,24.68,24.8,24.52,24.61,114900.0,24.68,24.8,24.52,24.61,114900.0
2014-08-25 15:00:00,24.6,24.66,24.57,24.59,111600.0,24.6,24.66,24.57,24.59,111600.0
2014-08-26 09:30:00,24.72,24.72,24.35,24.4,21700.0,24.72,24.72,24.35,24.4,21700.0
2014-08-26 10:00:00,24.41,24.53,24.27,24.33,49400.0,24.41,24.53,24.27,24.33,49400.0
2014-08-26 11:00:00,24.32,24.89,24.32,24.84,96000.0,24.32,24.89,24.32,24.84,96000.0
2014-08-26 12:00:00,24.85,24.94,24.58,24.94,79600.0,24.85,24.94,24.58,24.94,79600.0
2014-08-26 13:00:00,24.94,25.16,24.93,25.0,258200.0,24.94,25.16,24.93,25.0,258200.0
2014-08-26 14:00:00,25.0,25.04,24.96,24.99,73800.0,25.0,25.04,24.96,24.99,73800.0
2014-08-26 15:00:00,24.98,25.0,24.93,24.94,109300.0,24.98,25.0,24.93,24.94,109300.0
2014-08-27 09:30:00,24.93,25.07,24.87,24.96,44900.0,24.93,25.07,24.87,24.96,44900.0
2014-08-27 10:00:00,24.96,25.14,24.95,25.13,109600.0,24.96,25.14,24.95,25.13,109600.0
2014-08-27 11:00:00,25.13,25.15,24.96,25.02,117700.0,25.13,25.15,24.96,25.02,117700.0
2014-08-27 12:00:00,25.02,25.39,24.98,25.02,147700.0,25.02,25.39,24.98,25.02,147700.0
2014-08-27 13:00:00,25.03,25.5,24.97,25.5,146500.0,25.03,25.5,24.97,25.5,146500.0
2014-08-27 14:00:00,25.48,25.54,25.18,25.47,147700.0,25.48,25.54,25.18,25.47,147700.0
2014-08-27 15:00:00,25.45,25.47,25.09,25.22,288900.0,25.45,25.47,25.09,25.22,288900.0
2014-08-28 09:30:00,25.19,25.2,24.67,24.87,135700.0,25.19,25.2,24.67,24.87,135700.0
2014-08-28 10:00:00,24.86,24.9,24.5,24.71,79500.0,24.86,24.9,24.5,24.71,79500.0
2014-08-28 11:00:00,24.71,24.98,24.67,24.97,118800.0,24.71,24.98,24.67,24.97,118800.0
2014-08-28 12:00:00,24.97,25.0,24.88,24.94,98100.0,24.97,25.0,24.88,24.94,98100.0
2014-08-28 13:00:00,24.93,24.93,24.53,24.58,119800.0,24.93,24.93,24.53,24.58,119800.0
2014-08-28 14:00:00,24.58,24.9,24.58,24.85,148900.0,24.58,24.9,24.58,24.85,148900.0
2014-08-28 15:00:00,24.84,25.23,24.7,24.99,455500.0,24.84,25.23,24.7,24.99,455500.0
2014-08-29 09:30:00,27.04,29.27,27.03,29.09,1748100.0,27.04,29.27,27.03,29.09,1748100.0
2014-08-29 10:00:00,29.09,29.44,28.3,29.29,1678900.0,29.09,29.44,28.3,29.29,1678900.0
2014-08-29 11:00:00,29.28,30.0,29.27,29.64,1300400.0,29.28,30.0,29.27,29.64,1300400.0
2014-08-29 12:00:00,29.6,29.79,29.02,29.5,524600.0,29.6,29.79,29.02,29.5,524600.0
2014-08-29 13:00:00,29.49,29.77,29.34,29.64,333500.0,29.49,29.77,29.34,29.64,333500.0
2014-08-29 14:00:00,29.63,29.75,29.2,29.73,416000.0,29.63,29.75,29.2,29.73,416000.0
2014-08-29 15:00:00,29.73,30.0,29.67,29.96,1058800.0,29.73,30.0,29.67,29.96,1058800.0
2014-09-02 09:30:00,29.52,29.87,28.75,29.55,494800.0,29.52,29.87,28.75,29.55,494800.0
2014-09-02 10:00:00,29.53,29.89,28.76,28.77,530200.0,29.53,29.89,28.76,28.77,530200.0
2014-09-02 11:00:00,28.77,28.97,28.37,28.54,408400.0,28.77,28.97,28.37,28.54,408400.0
2014-09-02 12:00:00,28.53,28.7,28.41,28.51,192800.0,28.53,28.7,28.41,28.51,192800.0
2014-09-02 13:00:00,28.52,29.0,28.51,28.93,219100.0,28.52,29.0,28.51,28.93,219100.0
2014-09-02 14:00:00,28.92,29.22,28.89,29.14,318900.0,28.92,29.22,28.89,29.14,318900.0
2014-09-02 15:00:00,29.14,29.59,29.05,29.45,470300.0,29.14,29.59,29.05,29.45,470300.0
2014-09-03 09:30:00,29.5,29.57,28.97,29.3,133300.0,29.5,29.57,28.97,29.3,133300.0
2014-09-03 10:00:00,29.28,29.31,28.56,28.75,197500.0,29.28,29.31,28.56,28.75,197500.0
2014-09-03 11:00:00,28.75,28.97,28.61,28.87,482700.0,28.75,28.97,28.61,28.87,482700.0
2014-09-03 12:00:00,28.86,28.98,28.41,28.53,223400.0,28.86,28.98,28.41,28.53,223400.0
2014-09-03 13:00:00,28.53,28.69,28.45,28.69,71900.0,28.53,28.69,28.45,28.69,71900.0
2014-09-03 14:00:00,28.7,28.75,28.45,28.57,122500.0,28.7,28.75,28.45,28.57,122500.0
2014-09-03 15:00:00,28.56,28.94,28.48,28.84,222400.0,28.56,28.94,28.48,28.84,222400.0
2014-09-04 09:30:00,29.07,29.94,29.02,29.94,234800.0,29.07,29.94,29.02,29.94,234800.0
2014-09-04 10:00:00,29.95,30.66,29.88,30.55,586800.0,29.95,30.66,29.88,30.55,586800.0
2014-09-04 11:00:00,30.54,31.0,30.39,30.41,286200.0,30.54,31.0,30.39,30.41,286200.0
2014-09-04 12:00:00,30.44,30.85,30.41,30.79,169800.0,30.44,30.85,30.41,30.79,169800.0
2014-09-04 13:00:00,30.78,31.35,30.76,31.25,251600.0,30.78,31.35,30.76,31.25,251600.0
2014-09-04 14:00:00,31.26,31.66,30.79,30.79,342800.0,31.26,31.66,30.79,30.79,342800.0
2014-09-04 15:00:00,30.79,30.84,30.1,30.13,437500.0,30.79,30.84,30.1,30.13,437500.0
2014-09-05 09:30:00,30.39,30.67,29.74,29.9,239400.0,30.39,30.67,29.74,29.9,239400.0
2014-09-05 10:00:00,29.95,30.03,28.72,29.0,339200.0,29.95,30.03,28.72,29.0,339200.0
2014-09-05 11:00:00,29.03,29.55,29.02,29.46,162800.0,29.03,29.55,29.02,29.46,162800.0
2014-09-05 12:00:00,29.47,29.65,29.28,29.64,109100.0,29.47,29.65,29.28,29.64,109100.0
2014-09-05 13:00:00,29.64,29.79,29.63,29.73,91100.0,29.64,29.79,29.63,29.73,91100.0
2014-09-05 14:00:00,29.74,29.86,29.73,29.85,128600.0,29.74,29.86,29.73,29.85,128600.0
2014-09-05 15:00:00,29.85,29.92,29.72,29.73,231200.0,29.85,29.92,29.72,29.73,231200.0
2014-09-08 09:30:00,29.63,29.92,29.56,29.82,130600.0,29.63,29.92,29.56,29.82,130600.0
2014-09-08 10:00:00,29.85,30.18,29.69,29.93,211700.0,29.85,30.18,29.69,29.93,211700.0
2014-09-08 11:00:00,29.92,30.04,29.82,30.0,205400.0,29.92,30.04,29.82,30.0,205400.0
2014-09-08 12:00:00,29.99,30.12,29.94,30.03,180800.0,29.99,30.12,29.94,30.03,180800.0
2014-09-08 13:00:00,30.02,30.06,29.57,29.64,121500.0,30.02,30.06,29.57,29.64,121500.0
2014-09-08 14:00:00,29.67,29.95,29.65,29.83,117600.0,29.67,29.95,29.65,29.83,117600.0
2014-09-08 15:00:00,29.83,29.9,29.8,29.85,203100.0,29.83,29.9,29.8,29.85,203100.0
2014-09-09 09:30:00,29.96,30.0,29.65,29.78,293900.0,29.96,30.0,29.65,29.78,293900.0
2014-09-09 10:00:00,29.73,29.91,29.31,29.77,158000.0,29.73,29.91,29.31,29.77,158000.0
2014-09-09 11:00:00,29.77,30.05,29.71,30.0,72700.0,29.77,30.05,29.71,30.0,72700.0
2014-09-09 12:00:00,30.03,30.03,29.87,29.97,78800.0,30.03,30.03,29.87,29.97,78800.0
2014-09-09 13:00:00,29.96,30.04,29.76,29.98,82100.0,29.96,30.04,29.76,29.98,82100.0
2014-09-09 14:00:00,29.99,30.0,29.61,29.85,43600.0,29.99,30.0,29.61,29.85,43600.0
2014-09-09 15:00:00,29.88,29.9,29.4,29.5,190100.0,29.88,29.9,29.4,29.5,190100.0
2014-09-10 09:30:00,29.54,29.7,29.25,29.49,56900.0,29.54,29.7,29.25,29.49,56900.0
2014-09-10 10:00:00,29.47,29.48,29.17,29.33,71700.0,29.47,29.48,29.17,29.33,71700.0
2014-09-10 11:00:00,29.31,29.48,29.21,29.47,93700.0,29.31,29.48,29.21,29.47,93700.0
2014-09-10 12:00:00,29.47,29.78,29.47,29.76,150900.0,29.47,29.78,29.47,29.76,150900.0
2014-09-10 13:00:00,29.77,30.69,29.75,30.56,333200.0,29.77,30.69,29.75,30.56,333200.0
2014-09-10 14:00:00,30.56,30.82,30.28,30.42,275700.0,30.56,30.82,30.28,30.42,275700.0
2014-09-10 15:00:00,30.44,30.79,30.44,30.72,286600.0,30.44,30.79,30.44,30.72,286600.0
2014-09-11 09:30:00,30.43,31.2,30.28,31.16,135000.0,30.43,31.2,30.28,31.16,135000.0
2014-09-11 10:00:00,31.17,31.36,30.45,30.59,217800.0,31.17,31.36,30.45,30.59,217800.0
2014-09-11 11:00:00,30.61,30.87,30.61,30.73,142500.0,30.61,30.87,30.61,30.73,142500.0
2014-09-11 12:00:00,30.73,31.5,30.72,31.32,145500.0,30.73,31.5,30.72,31.32,145500.0
2014-09-11 13:00:00,31.34,31.34,30.8,30.87,131900.0,31.34,31.34,30.8,30.87,131900.0
2014-09-11 14:00:00,30.88,31.47,30.88,31.35,146800.0,30.88,31.47,30.88,31.35,146800.0
2014-09-11 15:00:00,31.33,31.46,31.05,31.16,296500.0,31.33,31.46,31.05,31.16,296500.0
2014-09-12 09:30:00,31.16,31.49,31.08,31.14,83600.0,31.16,31.49,31.08,31.14,83600.0
2014-09-12 10:00:00,31.12,31.16,30.75,31.02,215300.0,31.12,31.16,30.75,31.02,215300.0
2014-09-12 11:00:00,30.93,31.01,30.65,30.76,100600.0,30.93,31.01,30.65,30.76,100600.0
2014-09-12 12:00:00,30.77,31.03,30.73,30.98,112500.0,30.77,31.03,30.73,30.98,112500.0
2014-09-12 13:00:00,30.98,31.22,30.76,31.19,87600.0,30.98,31.22,30.76,31.19,87600.0
2014-09-12 14:00:00,31.18,31.58,31.18,31.37,182300.0,31.18,31.58,31.18,31.37,182300.0
2014-09-12 15:00:00,31.37,31.68,31.37,31.56,307800.0,31.37,31.68,31.37,31.56,307800.0
2014-09-15 09:30:00,31.25,31.57,31.01,31.36,224400.0,31.25,31.57,31.01,31.36,224400.0
2014-09-15 10:00:00,31.33,31.39,30.7,30.72,208200.0,31.33,31.39,30.7,30.72,208200.0
2014-09-15 11:00:00,30.71,30.83,30.04,30.2,249300.0,30.71,30.83,30.04,30.2,249300.0
2014-09-15 12:00:00,30.2,30.65,30.2,30.64,91700.0,30.2,30.65,30.2,30.64,91700.0
2014-09-15 13:00:00,30.64,30.74,30.4,30.45,165200.0,30.64,30.74,30.4,30.45,165200.0
2014-09-15 14:00:00,30.45,30.45,30.09,30.13,109800.0,30.45,30.45,30.09,30.13,109800.0
2014-09-15 15:00:00,30.15,30.33,30.13,30.22,202100.0,30.15,30.33,30.13,30.22,202100.0
2014-09-16 09:30:00,29.57,29.9,29.04,29.9,143400.0,29.57,29.9,29.04,29.9,143400.0
2014-09-16 10:00:00,29.8,29.8,28.99,29.0,252800.0,29.8,29.8,28.99,29.0,252800.0
2014-09-16 11:00:00,29.0,29.5,28.91,29.47,169400.0,29.0,29.5,28.91,29.47,169400.0
2014-09-16 12:00:00,29.48,29.65,29.4,29.62,89800.0,29.48,29.65,29.4,29.62,89800.0
2014-09-16 13:00:00,29.62,30.0,29.61,29.87,61700.0,29.62,30.0,29.61,29.87,61700.0
2014-09-16 14:00:00,29.87,29.88,29.57,29.7,212300.0,29.87,29.88,29.57,29.7,212300.0
2014-09-16 15:00:00,29.7,29.83,29.58,29.63,185500.0,29.7,29.83,29.58,29.63,185500.0
2014-09-17 09:30:00,29.59,29.92,29.31,29.83,42500.0,29.59,29.92,29.31,29.83,42500.0
2014-09-17 10:00:00,29.9,29.92,29.34,29.44,96600.0,29.9,29.92,29.34,29.44,96600.0
2014-09-17 11:00:00,29.45,29.51,29.13,29.39,136600.0,29.45,29.51,29.13,29.39,136600.0
2014-09-17 12:00:00,29.37,29.51,29.09,29.12,109000.0,29.37,29.51,29.09,29.12,109000.0
2014-09-17 13:00:00,29.14,29.19,28.96,29.19,64400.0,29.14,29.19,28.96,29.19,64400.0
2014-09-17 14:00:00,29.21,29.56,29.04,29.29,72700.0,29.21,29.56,29.04,29.29,72700.0
2014-09-17 15:00:00,29.28,29.57,29.15,29.17,134100.0,29.28,29.57,29.15,29.17,134100.0
2014-09-18 09:30:00,29.69,29.92,29.55,29.71,112900.0,29.69,29.92,29.55,29.71,112900.0
2014-09-18 10:00:00,29.72,29.84,29.23,29.35,142900.0,29.72,29.84,29.23,29.35,142900.0
2014-09-18 11:00:00,29.34,29.68,29.16,29.64,71600.0,29.34,29.68,29.16,29.64,71600.0
2014-09-18 12:00:00,29.66,29.88,29.66,29.78,45000.0,29.66,29.88,29.66,29.78,45000.0
2014-09-18 13:00:00,29.79,29.89,29.75,29.81,42300.0,29.79,29.89,29.75,29.81,42300.0
2014-09-18 14:00:00,29.83,29.94,29.59,29.59,44500.0,29.83,29.94,29.59,29.59,44500.0
2014-09-18 15:00:00,29.53,29.59,29.31,29.32,238800.0,29.53,29.59,29.31,29.32,238800.0
2014-09-19 09:30:00,29.63,29.75,29.1,29.25,88500.0,29.63,29.75,29.1,29.25,88500.0
2014-09-19 10:00:00,29.23,29.83,29.13,29.23,160100.0,29.23,29.83,29.13,29.23,160100.0
2014-09-19 11:00:00,29.21,29.38,29.0,29.12,111100.0,29.21,29.38,29.0,29.12,111100.0
2014-09-19 12:00:00,29.1,29.11,28.71,28.75,94700.0,29.1,29.11,28.71,28.75,94700.0
2014-09-19 13:00:00,28.71,29.09,28.67,29.03,56000.0,28.71,29.09,28.67,29.03,56000.0
2014-09-19 14:00:00,28.99,29.12,28.92,28.94,81100.0,28.99,29.12,28.92,28.94,81100.0
2014-09-19 15:00:00,28.95,29.21,28.86,28.98,271200.0,28.95,29.21,28.86,28.98,271200.0
2014-09-22 09:30:00,29.0,29.31,28.81,29.04,77100.0,29.0,29.31,28.81,29.04,77100.0
2014-09-22 10:00:00,29.09,29.11,28.21,28.3,283900.0,29.09,29.11,28.21,28.3,283900.0
2014-09-22 11:00:00,28.28,28.46,28.19,28.28,171200.0,28.28,28.46,28.19,28.28,171200.0
2014-09-22 12:00:00,28.27,28.67,28.22,28.59,116700.0,28.27,28.67,28.22,28.59,116700.0
2014-09-22 13:00:00,28.6,28.96,28.57,28.84,104600.0,28.6,28.96,28.57,28.84,104600.0
2014-09-22 14:00:00,28.78,29.19,28.78,29.16,145400.0,28.78,29.19,28.78,29.16,145400.0
2014-09-22 15:00:00,29.17,29.2,29.02,29.06,315300.0,29.17,29.2,29.02,29.06,315300.0
2014-09-23 09:30:00,28.94,29.54,28.78,29.39,96300.0,28.94,29.54,28.78,29.39,96300.0
2014-09-23 10:00:00,29.36,29.63,29.1,29.32,145700.0,29.36,29.63,29.1,29.32,145700.0
2014-09-23 11:00:00,29.34,29.36,28.89,28.89,95000.0,29.34,29.36,28.89,28.89,95000.0
2014-09-23 12:00:00,28.92,29.16,28.87,29.12,72800.0,28.92,29.16,28.87,29.12,72800.0
2014-09-23 13:00:00,29.09,29.1,28.9,29.08,160300.0,29.09,29.1,28.9,29.08,160300.0
2014-09-23 14:00:00,29.1,29.28,29.06,29.17,148000.0,29.1,29.28,29.06,29.17,148000.0
2014-09-23 15:00:00,29.16,29.35,29.0,29.2,296000.0,29.16,29.35,29.0,29.2,296000.0
2014-09-24 09:30:00,29.2,29.48,29.01,29.11,40200.0,29.2,29.48,29.01,29.11,40200.0
2014-09-24 10:00:00,29.11,29.3,28.62,28.88,217700.0,29.11,29.3,28.62,28.88,217700.0
2014-09-24 11:00:00,28.97,29.22,28.85,28.98,49600.0,28.97,29.22,28.85,28.98,49600.0
2014-09-24 12:00:00,28.97,28.97,28.52,28.61,131900.0,28.97,28.97,28.52,28.61,131900.0
2014-09-24 13:00:00,28.61,28.94,28.55,28.72,73700.0,28.61,28.94,28.55,28.72,73700.0
2014-09-24 14:00:00,28.74,28.97,28.72,28.88,81600.0,28.74,28.97,28.72,28.88,81600.0
2014-09-24 15:00:00,28.88,28.95,28.79,28.83,154100.0,28.88,28.95,28.79,28.83,154100.0
2014-09-25 09:30:00,29.22,29.48,28.84,28.92,129100.0,29.22,29.48,28.84,28.92,129100.0
2014-09-25 10:00:00,28.91,28.99,28.55,28.59,142800.0,28.91,28.99,28.55,28.59,142800.0
2014-09-25 11:00:00,28.62,28.83,28.24,28.28,107700.0,28.62,28.83,28.24,28.28,107700.0
2014-09-25 12:00:00,28.25,28.45,28.24,28.45,55500.0,28.25,28.45,28.24,28.45,55500.0
2014-09-25 13:00:00,28.46,28.62,28.32,28.42,43200.0,28.46,28.62,28.32,28.42,43200.0
2014-09-25 14:00:00,28.42,28.44,28.22,28.35,55200.0,28.42,28.44,28.22,28.35,55200.0
2014-09-25 15:00:00,28.36,28.8,28.3,28.62,204700.0,28.36,28.8,28.3,28.62,204700.0
2014-09-26 09:30:00,28.56,28.56,28.07,28.26,88000.0,28.56,28.56,28.07,28.26,88000.0
2014-09-26 10:00:00,28.25,28.7,28.24,28.48,66400.0,28.25,28.7,28.24,28.48,66400.0
2014-09-26 11:00:00,28.48,28.81,28.43,28.7,51700.0,28.48,28.81,28.43,28.7,51700.0
2014-09-26 12:00:00,28.71,28.99,28.7,28.71,41100.0,28.71,28.99,28.7,28.71,41100.0
2014-09-26 13:00:00,28.7,28.88,28.62,28.78,54100.0,28.7,28.88,28.62,28.78,54100.0
2014-09-26 14:00:00,28.78,28.95,28.54,28.68,90900.0,28.78,28.95,28.54,28.68,90900.0
2014-09-26 15:00:00,28.63,28.8,28.58,28.75,154900.0,28.63,28.8,28.58,28.75,154900.0
2014-09-29 09:30:00,28.53,29.09,28.5,28.85,71100.0,28.53,29.09,28.5,28.85,71100.0
2014-09-29 10:00:00,28.87,29.03,28.71,28.95,102300.0,28.87,29.03,28.71,28.95,102300.0
2014-09-29 11:00:00,28.96,28.99,28.87,28.95,144200.0,28.96,28.99,28.87,28.95,144200.0
2014-09-29 12:00:00,28.95,28.96,28.89,28.94,101100.0,28.95,28.96,28.89,28.94,101100.0
2014-09-29 13:00:00,28.92,28.96,28.87,28.95,176000.0,28.92,28.96,28.87,28.95,176000.0
2014-09-29 14:00:00,28.95,28.99,28.68,28.83,112700.0,28.95,28.99,28.68,28.83,112700.0
2014-09-29 15:00:00,28.83,28.98,28.83,28.9,141500.0,28.83,28.98,28.83,28.9,141500.0
2014-09-30 09:30:00,28.89,29.23,28.66,28.81,75100.0,28.89,29.23,28.66,28.81,75100.0
2014-09-30 10:00:00,28.76,28.76,28.27,28.34,58800.0,28.76,28.76,28.27,28.34,58800.0
2014-09-30 11:00:00,28.34,28.47,28.23,28.27,71800.0,28.34,28.47,28.23,28.27,71800.0
2014-09-30 12:00:00,28.3,28.79,28.3,28.76,48800.0,28.3,28.79,28.3,28.76,48800.0
2014-09-30 13:00:00,28.72,28.84,28.34,28.34,53800.0,28.72,28.84,28.34,28.34,53800.0
2014-09-30 14:00:00,28.34,28.39,28.16,28.17,92500.0,28.34,28.39,28.16,28.17,92500.0
2014-09-30 15:00:00,28.17,28.38,28.05,28.17,252600.0,28.17,28.38,28.05,28.17,252600.0
2014-10-01 09:30:00,28.13,28.17,27.32,27.63,110600.0,28.13,28.17,27.32,27.63,110600.0
2014-10-01 10:00:00,27.59,27.63,27.06,27.29,130600.0,27.59,27.63,27.06,27.29,130600.0
2014-10-01 11:00:00,27.31,27.63,27.28,27.31,117100.0,27.31,27.63,27.28,27.31,117100.0
2014-10-01 12:00:00,27.32,27.38,27.03,27.29,102900.0,27.32,27.38,27.03,27.29,102900.0
2014-10-01 13:00:00,27.31,27.49,27.06,27.06,60800.0,27.31,27.49,27.06,27.06,60800.0
2014-10-01 14:00:00,27.1,27.25,27.03,27.03,113700.0,27.1,27.25,27.03,27.03,113700.0
2014-10-01 15:00:00,27.04,27.55,27.04,27.41,244300.0,27.04,27.55,27.04,27.41,244300.0
2014-10-02 09:30:00,27.1,27.1,26.35,26.5,307900.0,27.1,27.1,26.35,26.5,307900.0
2014-10-02 10:00:00,26.51,26.61,25.73,26.01,519100.0,26.51,26.61,25.73,26.01,519100.0
2014-10-02 11:00:00,26.01,26.33,25.99,26.2,134100.0,26.01,26.33,25.99,26.2,134100.0
2014-10-02 12:00:00,26.21,26.85,26.2,26.77,85800.0,26.21,26.85,26.2,26.77,85800.0
2014-10-02 13:00:00,26.78,27.2,26.69,27.01,93300.0,26.78,27.2,26.69,27.01,93300.0
2014-10-02 14:00:00,27.02,27.24,26.92,27.23,155900.0,27.02,27.24,26.92,27.23,155900.0
2014-10-02 15:00:00,27.23,27.41,27.0,27.06,512700.0,27.23,27.41,27.0,27.06,512700.0
2014-10-03 09:30:00,27.42,27.62,26.96,27.49,75900.0,27.42,27.62,26.96,27.49,75900.0
2014-10-03 10:00:00,27.52,27.62,26.96,27.2,191300.0,27.52,27.62,26.96,27.2,191300.0
2014-10-03 11:00:00,27.2,27.27,26.9,26.97,65700.0,27.2,27.27,26.9,26.97,65700.0
2014-10-03 12:00:00,26.97,27.04,26.68,26.88,84100.0,26.97,27.04,26.68,26.88,84100.0
2014-10-03 13:00:00,26.87,27.15,26.78,27.07,77500.0,26.87,27.15,26.78,27.07,77500.0
2014-10-03 14:00:00,27.07,27.37,26.98,27.29,92000.0,27.07,27.37,26.98,27.29,92000.0
2014-10-03 15:00:00,27.3,27.54,27.25,27.47,378300.0,27.3,27.54,27.25,27.47,378300.0
2014-10-06 09:30:00,27.61,27.82,27.29,27.57,99600.0,27.61,27.82,27.29,27.57,99600.0
2014-10-06 10:00:00,27.55,27.55,26.88,26.94,105200.0,27.55,27.55,26.88,26.94,105200.0
2014-10-06 11:00:00,26.92,27.11,26.37,26.51,105700.0,26.92,27.11,26.37,26.51,105700.0
2014-10-06 12:00:00,26.57,26.8,26.52,26.66,40500.0,26.57,26.8,26.52,26.66,40500.0
2014-10-06 13:00:00,26.66,26.92,26.61,26.71,31200.0,26.66,26.92,26.61,26.71,31200.0
2014-10-06 14:00:00,26.71,26.75,26.6,26.69,28800.0,26.71,26.75,26.6,26.69,28800.0
2014-10-06 15:00:00,26.67,26.68,26.3,26.35,155000.0,26.67,26.68,26.3,26.35,155000.0
2014-10-07 09:30:00,26.27,26.36,26.01,26.27,83100.0,26.27,26.36,26.01,26.27,83100.0
2014-10-07 10:00:00,26.32,26.5,26.15,26.26,62300.0,26.32,26.5,26.15,26.26,62300.0
2014-10-07 11:00:00,26.23,26.44,26.02,26.38,44700.0,26.23,26.44,26.02,26.38,44700.0
2014-10-07 12:00:00,26.36,26.41,26.14,26.14,55200.0,26.36,26.41,26.14,26.14,55200.0
2014-10-07 13:00:00,26.16,26.16,25.9,26.07,35900.0,26.16,26.16,25.9,26.07,35900.0
2014-10-07 14:00:00,26.08,26.08,25.65,25.78,59500.0,26.08,26.08,25.65,25.78,59500.0
2014-10-07 15:00:00,25.76,25.86,25.56,25.7,151200.0,25.76,25.86,25.56,25.7,151200.0
2014-10-08 09:30:00,25.86,26.25,25.54,26.12,64500.0,25.86,26.25,25.54,26.12,64500.0
2014-10-08 10:00:00,26.09,26.38,25.84,25.88,105400.0,26.09,26.38,25.84,25.88,105400.0
2014-10-08 11:00:00,25.86,26.09,25.62,26.05,39400.0,25.86,26.09,25.62,26.05,39400.0
2014-10-08 12:00:00,26.05,26.05,25.8,25.86,25600.0,26.05,26.05,25.8,25.86,25600.0
2014-10-08 13:00:00,25.89,26.01,25.78,26.0,28100.0,25.89,26.01,25.78,26.0,28100.0
2014-10-08 14:00:00,25.99,26.54,25.89,26.14,127000.0,25.99,26.54,25.89,26.14,127000.0
2014-10-08 15:00:00,26.14,26.26,25.96,26.0,281000.0,26.14,26.26,25.96,26.0,281000.0
2014-10-09 09:30:00,26.32,26.41,25.68,25.84,125000.0,26.32,26.41,25.68,25.84,125000.0
2014-10-09 10:00:00,25.87,26.16,25.74,25.91,147100.0,25.87,26.16,25.74,25.91,147100.0
2014-10-09 11:00:00,25.91,26.05,25.51,25.59,49200.0,25.91,26.05,25.51,25.59,49200.0
2014-10-09 12:00:00,25.56,25.8,25.53,25.71,47200.0,25.56,25.8,25.53,25.71,47200.0
2014-10-09 13:00:00,25.72,25.75,25.32,25.41,69200.0,25.72,25.75,25.32,25.41,69200.0
2014-10-09 14:00:00,25.39,25.43,25.22,25.25,36600.0,25.39,25.43,25.22,25.25,36600.0
2014-10-09 15:00:00,25.24,25.66,25.16,25.46,274100.0,25.24,25.66,25.16,25.46,274100.0
2014-10-10 09:30:00,25.45,25.74,25.19,25.66,81300.0,25.45,25.74,25.19,25.66,81300.0
2014-10-10 10:00:00,25.62,25.73,24.46,25.15,276200.0,25.62,25.73,24.46,25.15,276200.0
2014-10-10 11:00:00,25.15,25.67,25.15,25.59,106500.0,25.15,25.67,25.15,25.59,106500.0
2014-10-10 12:00:00,25.59,25.97,25.57,25.76,57200.0,25.59,25.97,25.57,25.76,57200.0
2014-10-10 13:00:00,25.75,25.83,25.39,25.49,41800.0,25.75,25.83,25.39,25.49,41800.0
2014-10-10 14:00:00,25.49,25.69,25.48,25.6,107200.0,25.49,25.69,25.48,25.6,107200.0
2014-10-10 15:00:00,25.61,25.62,25.21,25.36,193900.0,25.61,25.62,25.21,25.36,193900.0
2014-10-13 09:30:00,25.37,25.85,25.18,25.34,68400.0,25.37,25.85,25.18,25.34,68400.0
2014-10-13 10:00:00,25.32,25.41,24.91,25.14,131100.0,25.32,25.41,24.91,25.14,131100.0
2014-10-13 11:00:00,25.11,25.71,25.07,25.71,108600.0,25.11,25.71,25.07,25.71,108600.0
2014-10-13 12:00:00,25.7,26.14,25.61,26.1,106800.0,25.7,26.14,25.61,26.1,106800.0
2014-10-13 13:00:00,26.08,26.12,25.79,25.81,51000.0,26.08,26.12,25.79,25.81,51000.0
2014-10-13 14:00:00,25.8,25.87,25.61,25.61,65300.0,25.8,25.87,25.61,25.61,65300.0
2014-10-13 15:00:00,25.62,25.8,25.43,25.45,194800.0,25.62,25.8,25.43,25.45,194800.0
2014-10-14 09:30:00,25.37,26.0,25.37,25.59,80300.0,25.37,26.0,25.37,25.59,80300.0
2014-10-14 10:00:00,25.56,25.9,25.18,25.79,210800.0,25.56,25.9,25.18,25.79,210800.0
2014-10-14 11:00:00,25.78,26.14,25.7,26.14,47700.0,25.78,26.14,25.7,26.14,47700.0
2014-10-14 12:00:00,26.16,26.27,26.05,26.13,64700.0,26.16,26.27,26.05,26.13,64700.0
2014-10-14 13:00:00,26.15,26.37,26.09,26.24,64700.0,26.15,26.37,26.09,26.24,64700.0
2014-10-14 14:00:00,26.24,26.27,26.07,26.12,85500.0,26.24,26.27,26.07,26.12,85500.0
2014-10-14 15:00:00,26.08,26.17,25.62,25.75,101200.0,26.08,26.17,25.62,25.75,101200.0
2014-10-15 09:30:00,25.0,25.79,24.75,25.79,83300.0,25.0,25.79,24.75,25.79,83300.0
2014-10-15 10:00:00,25.79,26.26,25.69,25.89,83600.0,25.79,26.26,25.69,25.89,83600.0
2014-10-15 11:00:00,25.89,25.99,25.67,25.9,51200.0,25.89,25.99,25.67,25.9,51200.0
2014-10-15 12:00:00,25.89,25.99,25.72,25.85,46500.0,25.89,25.99,25.72,25.85,46500.0
2014-10-15 13:00:00,25.83,26.1,25.77,26.0,68600.0,25.83,26.1,25.77,26.0,68600.0
2014-10-15 14:00:00,25.96,26.43,25.83,26.38,75000.0,25.96,26.43,25.83,26.38,75000.0
2014-10-15 15:00:00,26.37,26.9,26.28,26.6,316200.0,26.37,26.9,26.28,26.6,316200.0
2014-10-16 09:30:00,26.1,27.02,25.98,26.98,66200.0,26.1,27.02,25.98,26.98,66200.0
2014-10-16 10:00:00,26.98,27.63,26.91,27.31,121700.0,26.98,27.63,26.91,27.31,121700.0
2014-10-16 11:00:00,27.32,27.62,27.07,27.43,184100.0,27.32,27.62,27.07,27.43,184100.0
2014-10-16 12:00:00,27.41,27.7,27.28,27.66,109600.0,27.41,27.7,27.28,27.66,109600.0
2014-10-16 13:00:00,27.68,27.88,27.66,27.71,80900.0,27.68,27.88,27.66,27.71,80900.0
2014-10-16 14:00:00,27.76,27.77,27.46,27.71,85000.0,27.76,27.77,27.46,27.71,85000.0
2014-10-16 15:00:00,27.72,28.0,27.68,27.83,258500.0,27.72,28.0,27.68,27.83,258500.0
2014-10-17 09:30:00,28.16,28.2,27.3,27.8,78600.0,28.16,28.2,27.3,27.8,78600.0
2014-10-17 10:00:00,27.87,28.13,27.24,27.35,204000.0,27.87,28.13,27.24,27.35,204000.0
2014-10-17 11:00:00,27.35,28.01,27.29,27.45,154500.0,27.35,28.01,27.29,27.45,154500.0
2014-10-17 12:00:00,27.45,28.25,27.44,28.0,289900.0,27.45,28.25,27.44,28.0,289900.0
2014-10-17 13:00:00,28.0,28.1,27.55,27.87,289800.0,28.0,28.1,27.55,27.87,289800.0
2014-10-17 14:00:00,27.87,28.06,27.56,27.99,252500.0,27.87,28.06,27.56,27.99,252500.0
2014-10-17 15:00:00,28.0,28.29,27.93,28.1,382100.0,28.0,28.29,27.93,28.1,382100.0
2014-10-20 09:30:00,28.1,28.83,28.0,28.22,109600.0,28.1,28.83,28.0,28.22,109600.0
2014-10-20 10:00:00,28.19,28.69,28.19,28.26,112400.0,28.19,28.69,28.19,28.26,112400.0
2014-10-20 11:00:00,28.29,28.36,27.9,28.28,93200.0,28.29,28.36,27.9,28.28,93200.0
2014-10-20 12:00:00,28.28,28.66,28.28,28.55,59600.0,28.28,28.66,28.28,28.55,59600.0
2014-10-20 13:00:00,28.56,28.76,28.48,28.49,73800.0,28.56,28.76,28.48,28.49,73800.0
2014-10-20 14:00:00,28.47,28.77,28.13,28.15,93300.0,28.47,28.77,28.13,28.15,93300.0
2014-10-20 15:00:00,28.15,28.71,28.13,28.28,282900.0,28.15,28.71,28.13,28.28,282900.0
2014-10-21 09:30:00,28.46,28.65,28.36,28.52,54000.0,28.46,28.65,28.36,28.52,54000.0
2014-10-21 10:00:00,28.56,28.62,28.23,28.43,116700.0,28.56,28.62,28.23,28.43,116700.0
2014-10-21 11:00:00,28.43,28.53,28.28,28.43,89100.0,28.43,28.53,28.28,28.43,89100.0
2014-10-21 12:00:00,28.44,28.51,28.34,28.44,48600.0,28.44,28.51,28.34,28.44,48600.0
2014-10-21 13:00:00,28.44,28.63,28.4,28.51,55900.0,28.44,28.63,28.4,28.51,55900.0
2014-10-21 14:00:00,28.5,28.57,28.45,28.51,69100.0,28.5,28.57,28.45,28.51,69100.0
2014-10-21 15:00:00,28.49,28.6,28.26,28.54,159100.0,28.49,28.6,28.26,28.54,159100.0
2014-10-22 09:30:00,28.55,28.7,28.34,28.46,39300.0,28.55,28.7,28.34,28.46,39300.0
2014-10-22 10:00:00,28.47,28.49,27.8,27.8,67100.0,28.47,28.49,27.8,27.8,67100.0
2014-10-22 11:00:00,27.84,27.97,27.64,27.67,32600.0,27.84,27.97,27.64,27.67,32600.0
2014-10-22 12:00:00,27.68,27.73,27.36,27.73,56300.0,27.68,27.73,27.36,27.73,56300.0
2014-10-22 13:00:00,27.74,27.91,27.6,27.87,59900.0,27.74,27.91,27.6,27.87,59900.0
2014-10-22 14:00:00,27.85,27.86,27.66,27.86,49700.0,27.85,27.86,27.66,27.86,49700.0
2014-10-22 15:00:00,27.87,27.97,27.75,27.75,83700.0,27.87,27.97,27.75,27.75,83700.0
2014-10-23 09:30:00,27.99,28.09,27.8,28.01,52000.0,27.99,28.09,27.8,28.01,52000.0
2014-10-23 10:00:00,28.04,28.4,28.04,28.36,84900.0,28.04,28.4,28.04,28.36,84900.0
2014-10-23 11:00:00,28.32,28.54,28.27,28.44,65900.0,28.32,28.54,28.27,28.44,65900.0
2014-10-23 12:00:00,28.43,28.43,28.02,28.08,26500.0,28.43,28.43,28.02,28.08,26500.0
2014-10-23 13:00:00,28.05,28.3,28.03,28.17,36000.0,28.05,28.3,28.03,28.17,36000.0
2014-10-23 14:00:00,28.18,28.25,28.04,28.13,40000.0,28.18,28.25,28.04,28.13,40000.0
2014-10-23 15:00:00,28.08,28.08,27.92,27.99,76900.0,28.08,28.08,27.92,27.99,76900.0
2014-10-24 09:30:00,28.0,28.09,27.78,27.85,34300.0,28.0,28.09,27.78,27.85,34300.0
2014-10-24 10:00:00,27.88,27.88,27.44,27.44,65300.0,27.88,27.88,27.44,27.44,65300.0
2014-10-24 11:00:00,27.45,27.84,27.44,27.72,30300.0,27.45,27.84,27.44,27.72,30300.0
2014-10-24 12:00:00,27.75,27.86,27.72,27.8,35200.0,27.75,27.86,27.72,27.8,35200.0
2014-10-24 13:00:00,27.81,27.82,27.65,27.71,37200.0,27.81,27.82,27.65,27.71,37200.0
2014-10-24 14:00:00,27.7,27.86,27.59,27.86,44000.0,27.7,27.86,27.59,27.86,44000.0
2014-10-24 15:00:00,27.87,28.08,27.84,28.02,60600.0,27.87,28.08,27.84,28.02,60600.0
2014-10-27 09:30:00,27.72,27.84,27.3,27.81,60700.0,27.72,27.84,27.3,27.81,60700.0
2014-10-27 10:00:00,27.92,28.73,27.8,28.48,86400.0,27.92,28.73,27.8,28.48,86400.0
2014-10-27 11:00:00,28.49,28.69,28.36,28.36,33700.0,28.49,28.69,28.36,28.36,33700.0
2014-10-27 12:00:00,28.36,28.6,28.25,28.53,28600.0,28.36,28.6,28.25,28.53,28600.0
2014-10-27 13:00:00,28.56,28.69,28.44,28.64,32800.0,28.56,28.69,28.44,28.64,32800.0
2014-10-27 14:00:00,28.63,28.92,28.6,28.71,55900.0,28.63,28.92,28.6,28.71,55900.0
2014-10-27 15:00:00,28.73,28.87,28.62,28.82,109300.0,28.73,28.87,28.62,28.82,109300.0
2014-10-28 09:30:00,28.87,28.9,28.57,28.68,26300.0,28.87,28.9,28.57,28.68,26300.0
2014-10-28 10:00:00,28.66,29.38,28.64,29.22,107500.0,28.66,29.38,28.64,29.22,107500.0
2014-10-28 11:00:00,29.24,29.25,28.61,28.61,102100.0,29.24,29.25,28.61,28.61,102100.0
2014-10-28 12:00:00,28.57,28.64,28.33,28.43,93400.0,28.57,28.64,28.33,28.43,93400.0
2014-10-28 13:00:00,28.42,28.6,28.15,28.46,57600.0,28.42,28.6,28.15,28.46,57600.0
2014-10-28 14:00:00,28.45,28.7,28.44,28.7,30600.0,28.45,28.7,28.44,28.7,30600.0
2014-10-28 15:00:00,28.7,29.0,28.67,28.94,116100.0,28.7,29.0,28.67,28.94,116100.0
2014-10-29 09:30:00,28.95,28.96,28.37,28.37,17100.0,28.95,28.96,28.37,28.37,17100.0
2014-10-29 10:00:00,28.42,28.62,28.02,28.03,110000.0,28.42,28.62,28.02,28.03,110000.0
2014-10-29 11:00:00,28.02,28.51,28.02,28.35,38500.0,28.02,28.51,28.02,28.35,38500.0
2014-10-29 12:00:00,28.28,28.32,28.12,28.29,13200.0,28.28,28.32,28.12,28.29,13200.0
2014-10-29 13:00:00,28.35,28.35,28.05,28.16,19000.0,28.35,28.35,28.05,28.16,19000.0
2014-10-29 14:00:00,28.14,28.34,28.09,28.3,20800.0,28.14,28.34,28.09,28.3,20800.0
2014-10-29 15:00:00,28.3,28.32,28.12,28.21,66100.0,28.3,28.32,28.12,28.21,66100.0
2014-10-30 09:30:00,28.21,28.47,27.87,27.87,27900.0,28.21,28.47,27.87,27.87,27900.0
2014-10-30 10:00:00,27.85,28.01,27.81,27.96,50900.0,27.85,28.01,27.81,27.96,50900.0
2014-10-30 11:00:00,27.98,28.39,27.98,28.36,36700.0,27.98,28.39,27.98,28.36,36700.0
2014-10-30 12:00:00,28.37,28.58,28.32,28.51,32800.0,28.37,28.58,28.32,28.51,32800.0
2014-10-30 13:00:00,28.53,28.85,28.45,28.7,47300.0,28.53,28.85,28.45,28.7,47300.0
2014-10-30 14:00:00,28.69,28.84,28.66,28.67,37300.0,28.69,28.84,28.66,28.67,37300.0
2014-10-30 15:00:00,28.7,28.85,28.57,28.8,80200.0,28.7,28.85,28.57,28.8,80200.0
2014-10-31 09:30:00,29.8,30.68,29.51,30.3,251400.0,29.8,30.68,29.51,30.3,251400.0
2014-10-31 10:00:00,30.38,30.54,30.06,30.16,191900.0,30.38,30.54,30.06,30.16,191900.0
2014-10-31 11:00:00,30.13,30.21,30.0,30.04,141900.0,30.13,30.21,30.0,30.04,141900.0
2014-10-31 12:00:00,30.04,30.15,29.91,30.08,96000.0,30.04,30.15,29.91,30.08,96000.0
2014-10-31 13:00:00,30.09,30.15,29.85,29.85,97100.0,30.09,30.15,29.85,29.85,97100.0
2014-10-31 14:00:00,29.83,29.91,29.57,29.9,69000.0,29.83,29.91,29.57,29.9,69000.0
2014-10-31 15:00:00,29.89,29.9,29.69,29.76,145500.0,29.89,29.9,29.69,29.76,145500.0
2014-11-03 09:30:00,29.78,29.9,29.2,29.72,94000.0,29.78,29.9,29.2,29.72,94000.0
2014-11-03 10:00:00,29.65,29.8,29.38,29.55,139500.0,29.65,29.8,29.38,29.55,139500.0
2014-11-03 11:00:00,29.54,29.55,28.76,28.97,116200.0,29.54,29.55,28.76,28.97,116200.0
2014-11-03 12:00:00,28.95,29.14,28.79,29.12,93200.0,28.95,29.14,28.79,29.12,93200.0
2014-11-03 13:00:00,29.12,29.12,28.82,28.96,36100.0,29.12,29.12,28.82,28.96,36100.0
2014-11-03 14:00:00,28.96,28.98,28.72,28.91,73400.0,28.96,28.98,28.72,28.91,73400.0
2014-11-03 15:00:00,28.91,28.95,28.62,28.7,151600.0,28.91,28.95,28.62,28.7,151600.0
2014-11-04 09:30:00,28.45,28.66,28.13,28.38,64500.0,28.45,28.66,28.13,28.38,64500.0
2014-11-04 10:00:00,28.38,28.58,28.33,28.44,99900.0,28.38,28.58,28.33,28.44,99900.0
2014-11-04 11:00:00,28.44,28.52,28.39,28.39,48200.0,28.44,28.52,28.39,28.39,48200.0
2014-11-04 12:00:00,28.38,28.48,28.34,28.45,36100.0,28.38,28.48,28.34,28.45,36100.0
2014-11-04 13:00:00,28.47,28.47,28.35,28.4,33200.0,28.47,28.47,28.35,28.4,33200.0
2014-11-04 14:00:00,28.39,28.5,28.35,28.37,65100.0,28.39,28.5,28.35,28.37,65100.0
2014-11-04 15:00:00,28.37,28.45,28.33,28.36,171200.0,28.37,28.45,28.33,28.36,171200.0
2014-11-05 09:30:00,28.51,28.78,28.36,28.38,41300.0,28.51,28.78,28.36,28.38,41300.0
2014-11-05 10:00:00,28.41,28.65,28.33,28.52,65800.0,28.41,28.65,28.33,28.52,65800.0
2014-11-05 11:00:00,28.56,28.64,28.36,28.39,80500.0,28.56,28.64,28.36,28.39,80500.0
2014-11-05 12:00:00,28.4,28.46,28.25,28.31,70700.0,28.4,28.46,28.25,28.31,70700.0
2014-11-05 13:00:00,28.33,28.46,27.94,27.94,46900.0,28.33,28.46,27.94,27.94,46900.0
2014-11-05 14:00:00,27.91,28.2,27.91,28.1,33800.0,27.91,28.2,27.91,28.1,33800.0
2014-11-05 15:00:00,28.11,28.17,28.02,28.06,93100.0,28.11,28.17,28.02,28.06,93100.0
2014-11-06 09:30:00,27.84,27.97,27.41,27.67,105700.0,27.84,27.97,27.41,27.67,105700.0
2014-11-06 10:00:00,27.72,28.0,27.6,27.65,71800.0,27.72,28.0,27.6,27.65,71800.0
2014-11-06 11:00:00,27.67,27.7,27.64,27.64,55800.0,27.67,27.7,27.64,27.64,55800.0
2014-11-06 12:00:00,27.65,27.75,27.61,27.75,40300.0,27.65,27.75,27.61,27.75,40300.0
2014-11-06 13:00:00,27.74,27.75,27.72,27.75,33500.0,27.74,27.75,27.72,27.75,33500.0
2014-11-06 14:00:00,27.75,27.75,27.65,27.75,30200.0,27.75,27.75,27.65,27.75,30200.0
2014-11-06 15:00:00,27.75,27.78,27.7,27.75,77500.0,27.75,27.78,27.7,27.75,77500.0
2014-11-07 09:30:00,27.89,28.0,27.7,27.87,42100.0,27.89,28.0,27.7,27.87,42100.0
2014-11-07 10:00:00,27.78,27.99,27.61,27.84,94700.0,27.78,27.99,27.61,27.84,94700.0
2014-11-07 11:00:00,27.84,28.54,27.77,28.39,70200.0,27.84,28.54,27.77,28.39,70200.0
2014-11-07 12:00:00,28.39,28.76,28.13,28.69,46300.0,28.39,28.76,28.13,28.69,46300.0
2014-11-07 13:00:00,28.68,28.79,28.36,28.36,44900.0,28.68,28.79,28.36,28.36,44900.0
2014-11-07 14:00:00,28.33,28.49,28.19,28.33,37700.0,28.33,28.49,28.19,28.33,37700.0
2014-11-07 15:00:00,28.35,28.49,28.2,28.45,92700.0,28.35,28.49,28.2,28.45,92700.0
2014-11-10 09:30:00,28.43,28.69,28.33,28.52,34400.0,28.43,28.69,28.33,28.52,34400.0
2014-11-10 10:00:00,28.5,29.05,28.5,28.92,88900.0,28.5,29.05,28.5,28.92,88900.0
2014-11-10 11:00:00,28.94,28.97,28.72,28.81,35700.0,28.94,28.97,28.72,28.81,35700.0
2014-11-10 12:00:00,28.78,28.8,28.53,28.8,34500.0,28.78,28.8,28.53,28.8,34500.0
2014-11-10 13:00:00,28.79,28.93,28.61,28.62,15600.0,28.79,28.93,28.61,28.62,15600.0
2014-11-10 14:00:00,28.67,28.91,28.54,28.85,77300.0,28.67,28.91,28.54,28.85,77300.0
2014-11-10 15:00:00,28.85,28.95,28.62,28.67,87900.0,28.85,28.95,28.62,28.67,87900.0
2014-11-11 09:30:00,28.65,28.95,28.4,28.43,70400.0,28.65,28.95,28.4,28.43,70400.0
2014-11-11 10:00:00,28.5,28.58,28.38,28.5,69000.0,28.5,28.58,28.38,28.5,69000.0
2014-11-11 11:00:00,28.49,28.59,28.3,28.5,44700.0,28.49,28.59,28.3,28.5,44700.0
2014-11-11 12:00:00,28.51,28.6,28.47,28.49,21400.0,28.51,28.6,28.47,28.49,21400.0
2014-11-11 13:00:00,28.5,28.83,28.5,28.81,27900.0,28.5,28.83,28.5,28.81,27900.0
2014-11-11 14:00:00,28.83,28.83,28.7,28.72,28500.0,28.83,28.83,28.7,28.72,28500.0
2014-11-11 15:00:00,28.71,28.74,28.5,28.57,68500.0,28.71,28.74,28.5,28.57,68500.0
2014-11-12 09:30:00,28.5,28.91,28.5,28.88,26600.0,28.5,28.91,28.5,28.88,26600.0
2014-11-12 10:00:00,28.9,29.28,28.78,29.04,88500.0,28.9,29.28,28.78,29.04,88500.0
2014-11-12 11:00:00,29.06,29.09,28.9,28.97,31800.0,29.06,29.09,28.9,28.97,31800.0
2014-11-12 12:00:00,28.99,29.0,28.85,28.85,26300.0,28.99,29.0,28.85,28.85,26300.0
2014-11-12 13:00:00,28.85,28.93,28.81,28.83,12000.0,28.85,28.93,28.81,28.83,12000.0
2014-11-12 14:00:00,28.85,28.89,28.71,28.75,19500.0,28.85,28.89,28.71,28.75,19500.0
2014-11-12 15:00:00,28.75,28.78,28.62,28.78,108300.0,28.75,28.78,28.62,28.78,108300.0
2014-11-13 09:30:00,28.86,28.97,28.78,28.94,20200.0,28.86,28.97,28.78,28.94,20200.0
2014-11-13 10:00:00,28.9,28.92,28.22,28.3,64800.0,28.9,28.92,28.22,28.3,64800.0
2014-11-13 11:00:00,28.31,28.46,28.04,28.39,47100.0,28.31,28.46,28.04,28.39,47100.0
2014-11-13 12:00:00,28.43,28.77,28.36,28.73,35900.0,28.43,28.77,28.36,28.73,35900.0
2014-11-13 13:00:00,28.72,28.72,28.21,28.43,26400.0,28.72,28.72,28.21,28.43,26400.0
2014-11-13 14:00:00,28.41,28.46,28.09,28.12,25900.0,28.41,28.46,28.09,28.12,25900.0
2014-11-13 15:00:00,28.09,28.39,28.09,28.38,79600.0,28.09,28.39,28.09,28.38,79600.0
2014-11-14 09:30:00,28.25,28.35,27.72,27.86,63700.0,28.25,28.35,27.72,27.86,63700.0
2014-11-14 10:00:00,27.87,28.22,27.72,27.78,67600.0,27.87,28.22,27.72,27.78,67600.0
2014-11-14 11:00:00,27.78,27.82,27.64,27.67,69000.0,27.78,27.82,27.64,27.67,69000.0
2014-11-14 12:00:00,27.67,27.76,27.65,27.7,38700.0,27.67,27.76,27.65,27.7,38700.0
2014-11-14 13:00:00,27.69,27.88,27.67,27.79,27900.0,27.69,27.88,27.67,27.79,27900.0
2014-11-14 14:00:00,27.75,28.08,27.65,28.01,44600.0,27.75,28.08,27.65,28.01,44600.0
2014-11-14 15:00:00,28.01,28.21,27.9,27.99,204900.0,28.01,28.21,27.9,27.99,204900.0
2014-11-17 09:30:00,27.8,28.0,27.63,27.76,81200.0,27.8,28.0,27.63,27.76,81200.0
2014-11-17 10:00:00,27.75,28.0,27.7,27.93,89000.0,27.75,28.0,27.7,27.93,89000.0
2014-11-17 11:00:00,27.93,27.93,27.69,27.71,57500.0,27.93,27.93,27.69,27.71,57500.0
2014-11-17 12:00:00,27.73,27.78,27.66,27.67,21400.0,27.73,27.78,27.66,27.67,21400.0
2014-11-17 13:00:00,27.68,27.85,27.63,27.72,28100.0,27.68,27.85,27.63,27.72,28100.0
2014-11-17 14:00:00,27.72,27.76,27.46,27.48,52900.0,27.72,27.76,27.46,27.48,52900.0
2014-11-17 15:00:00,27.48,27.71,27.23,27.57,198200.0,27.48,27.71,27.23,27.57,198200.0
2014-11-18 09:30:00,27.62,27.86,27.62,27.71,38300.0,27.62,27.86,27.62,27.71,38300.0
2014-11-18 10:00:00,27.71,28.08,27.65,27.97,83300.0,27.71,28.08,27.65,27.97,83300.0
2014-11-18 11:00:00,27.99,28.46,27.96,28.36,216200.0,27.99,28.46,27.96,28.36,216200.0
2014-11-18 12:00:00,28.36,28.62,28.19,28.41,82900.0,28.36,28.62,28.19,28.41,82900.0
2014-11-18 13:00:00,28.39,28.5,28.1,28.18,62100.0,28.39,28.5,28.1,28.18,62100.0
2014-11-18 14:00:00,28.14,28.25,28.14,28.22,39800.0,28.14,28.25,28.14,28.22,39800.0
2014-11-18 15:00:00,28.22,28.45,28.19,28.2,181600.0,28.22,28.45,28.19,28.2,181600.0
2014-11-19 09:30:00,28.25,28.33,27.67,27.71,47300.0,28.25,28.33,27.67,27.71,47300.0
2014-11-19 10:00:00,27.71,27.76,27.42,27.45,90400.0,27.71,27.76,27.42,27.45,90400.0
2014-11-19 11:00:00,27.47,27.94,27.37,27.93,91900.0,27.47,27.94,27.37,27.93,91900.0
2014-11-19 12:00:00,27.89,27.92,27.74,27.77,57200.0,27.89,27.92,27.74,27.77,57200.0
2014-11-19 13:00:00,27.77,27.77,27.5,27.5,45000.0,27.77,27.77,27.5,27.5,45000.0
2014-11-19 14:00:00,27.51,27.57,27.28,27.37,98400.0,27.51,27.57,27.28,27.37,98400.0
2014-11-19 15:00:00,27.37,27.41,27.24,27.34,161800.0,27.37,27.41,27.24,27.34,161800.0
2014-11-20 09:30:00,27.42,27.77,27.16,27.72,69500.0,27.42,27.77,27.16,27.72,69500.0
2014-11-20 10:00:00,27.82,28.19,27.77,28.13,73200.0,27.82,28.19,27.77,28.13,73200.0
2014-11-20 11:00:00,28.13,28.19,27.95,28.0,35200.0,28.13,28.19,27.95,28.0,35200.0
2014-11-20 12:00:00,28.01,28.03,27.85,27.85,27100.0,28.01,28.03,27.85,27.85,27100.0
2014-11-20 13:00:00,27.85,28.0,27.84,27.97,19900.0,27.85,28.0,27.84,27.97,19900.0
2014-11-20 14:00:00,27.97,27.98,27.74,27.88,46200.0,27.97,27.98,27.74,27.88,46200.0
2014-11-20 15:00:00,27.88,27.9,27.78,27.83,52100.0,27.88,27.9,27.78,27.83,52100.0
2014-11-21 09:30:00,28.24,28.43,28.0,28.01,78300.0,28.24,28.43,28.0,28.01,78300.0
2014-11-21 10:00:00,28.08,28.25,27.94,27.96,61600.0,28.08,28.25,27.94,27.96,61600.0
2014-11-21 11:00:00,27.96,28.19,27.93,28.13,39400.0,27.96,28.19,27.93,28.13,39400.0
2014-11-21 12:00:00,28.16,28.25,28.05,28.2,46800.0,28.16,28.25,28.05,28.2,46800.0
2014-11-21 13:00:00,28.21,28.25,28.08,28.18,36000.0,28.21,28.25,28.08,28.18,36000.0
2014-11-21 14:00:00,28.17,28.24,27.91,28.13,86700.0,28.17,28.24,27.91,28.13,86700.0
2014-11-21 15:00:00,28.14,28.24,27.94,27.98,83900.0,28.14,28.24,27.94,27.98,83900.0
2014-11-24 09:30:00,28.26,28.29,28.01,28.24,52400.0,28.26,28.29,28.01,28.24,52400.0
2014-11-24 10:00:00,28.24,28.7,28.23,28.37,105500.0,28.24,28.7,28.23,28.37,105500.0
2014-11-24 11:00:00,28.39,28.56,28.33,28.36,77500.0,28.39,28.56,28.33,28.36,77500.0
2014-11-24 12:00:00,28.35,28.41,28.23,28.27,28500.0,28.35,28.41,28.23,28.27,28500.0
2014-11-24 13:00:00,28.27,28.6,28.26,28.46,56700.0,28.27,28.6,28.26,28.46,56700.0
2014-11-24 14:00:00,28.47,28.71,28.46,28.71,61500.0,28.47,28.71,28.46,28.71,61500.0
2014-11-24 15:00:00,28.7,28.77,28.55,28.72,113900.0,28.7,28.77,28.55,28.72,113900.0
2014-11-25 09:30:00,28.85,29.4,28.85,29.18,189200.0,28.85,29.4,28.85,29.18,189200.0
2014-11-25 10:00:00,29.13,29.19,28.73,28.79,230500.0,29.13,29.19,28.73,28.79,230500.0
2014-11-25 11:00:00,28.75,28.85,28.39,28.47,118400.0,28.75,28.85,28.39,28.47,118400.0
2014-11-25 12:00:00,28.46,28.5,28.41,28.42,53800.0,28.46,28.5,28.41,28.42,53800.0
2014-11-25 13:00:00,28.42,28.66,28.42,28.46,64600.0,28.42,28.66,28.42,28.46,64600.0
2014-11-25 14:00:00,28.46,28.75,28.31,28.62,155800.0,28.46,28.75,28.31,28.62,155800.0
2014-11-25 15:00:00,28.6,28.9,28.57,28.84,307900.0,28.6,28.9,28.57,28.84,307900.0
2014-11-26 09:30:00,31.47,31.65,30.06,30.42,766300.0,31.47,31.65,30.06,30.42,766300.0
2014-11-26 10:00:00,30.4,31.6,30.37,31.16,1106500.0,30.4,31.6,30.37,31.16,1106500.0
2014-11-26 11:00:00,31.16,31.95,31.02,31.86,683600.0,31.16,31.95,31.02,31.86,683600.0
2014-11-26 12:00:00,31.87,32.14,31.26,31.37,443800.0,31.87,32.14,31.26,31.37,443800.0
2014-11-26 13:00:00,31.39,32.25,31.39,31.88,365800.0,31.39,32.25,31.39,31.88,365800.0
2014-11-26 14:00:00,31.88,32.22,31.55,31.84,252400.0,31.88,32.22,31.55,31.84,252400.0
2014-11-26 15:00:00,31.86,32.54,31.6,32.43,655000.0,31.86,32.54,31.6,32.43,655000.0
2014-11-28 09:30:00,33.03,33.03,31.83,32.07,191500.0,33.03,33.03,31.83,32.07,191500.0
2014-11-28 10:00:00,32.04,33.6,32.04,33.6,358700.0,32.04,33.6,32.04,33.6,358700.0
2014-11-28 11:00:00,33.61,33.65,33.08,33.35,267400.0,33.61,33.65,33.08,33.35,267400.0
2014-11-28 12:00:00,33.35,33.66,32.84,32.87,259600.0,33.35,33.66,32.84,32.87,259600.0
2014-12-01 09:30:00,32.7,32.8,31.03,31.27,204900.0,32.7,32.8,31.03,31.27,204900.0
2014-12-01 10:00:00,31.31,31.65,31.07,31.07,331300.0,31.31,31.65,31.07,31.07,331300.0
2014-12-01 11:00:00,31.05,31.6,30.77,31.49,250600.0,31.05,31.6,30.77,31.49,250600.0
2014-12-01 12:00:00,31.48,31.86,31.46,31.79,170300.0,31.48,31.86,31.46,31.79,170300.0
2014-12-01 13:00:00,31.78,31.81,31.51,31.62,104800.0,31.78,31.81,31.51,31.62,104800.0
2014-12-01 14:00:00,31.63,31.84,31.6,31.71,140900.0,31.63,31.84,31.6,31.71,140900.0
2014-12-01 15:00:00,31.71,31.87,31.14,31.16,389500.0,31.71,31.87,31.14,31.16,389500.0
2014-12-02 09:30:00,31.03,31.11,30.38,30.54,103700.0,31.03,31.11,30.38,30.54,103700.0
2014-12-02 10:00:00,30.51,31.12,30.5,31.04,115200.0,30.51,31.12,30.5,31.04,115200.0
2014-12-02 11:00:00,31.05,31.17,30.94,31.14,88200.0,31.05,31.17,30.94,31.14,88200.0
2014-12-02 12:00:00,31.16,31.35,31.13,31.27,68500.0,31.16,31.35,31.13,31.27,68500.0
2014-12-02 13:00:00,31.27,31.43,31.22,31.3,91800.0,31.27,31.43,31.22,31.3,91800.0
2014-12-02 14:00:00,31.29,31.5,31.28,31.45,68400.0,31.29,31.5,31.28,31.45,68400.0
2014-12-02 15:00:00,31.4,31.51,31.37,31.42,275200.0,31.4,31.51,31.37,31.42,275200.0
2014-12-03 09:30:00,31.0,31.05,30.67,30.75,85800.0,31.0,31.05,30.67,30.75,85800.0
2014-12-03 10:00:00,30.73,30.76,29.94,30.19,361700.0,30.73,30.76,29.94,30.19,361700.0
2014-12-03 11:00:00,30.19,30.25,29.8,29.98,219000.0,30.19,30.25,29.8,29.98,219000.0
2014-12-03 12:00:00,30.01,30.03,29.86,30.01,247700.0,30.01,30.03,29.86,30.01,247700.0
2014-12-03 13:00:00,30.01,30.4,29.99,30.36,191700.0,30.01,30.4,29.99,30.36,191700.0
2014-12-03 14:00:00,30.37,30.54,30.26,30.32,125300.0,30.37,30.54,30.26,30.32,125300.0
2014-12-03 15:00:00,30.33,30.34,30.05,30.25,456400.0,30.33,30.34,30.05,30.25,456400.0
2014-12-04 09:30:00,30.68,31.23,30.52,30.99,146900.0,30.68,31.23,30.52,30.99,146900.0
2014-12-04 10:00:00,30.99,31.14,30.55,30.77,155500.0,30.99,31.14,30.55,30.77,155500.0
2014-12-04 11:00:00,30.77,30.77,30.38,30.71,78500.0,30.77,30.77,30.38,30.71,78500.0
2014-12-04 12:00:00,30.69,31.03,30.68,30.93,88900.0,30.69,31.03,30.68,30.93,88900.0
2014-12-04 13:00:00,30.95,31.05,30.9,30.96,86900.0,30.95,31.05,30.9,30.96,86900.0
2014-12-04 14:00:00,30.96,31.04,30.91,30.97,86100.0,30.96,31.04,30.91,30.97,86100.0
2014-12-04 15:00:00,30.97,31.6,30.93,31.5,778800.0,30.97,31.6,30.93,31.5,778800.0
2014-12-05 09:30:00,31.52,31.52,30.78,31.33,466900.0,31.52,31.52,30.78,31.33,466900.0
2014-12-05 10:00:00,31.25,31.64,30.97,31.0,329100.0,31.25,31.64,30.97,31.0,329100.0
2014-12-05 11:00:00,31.0,31.3,31.0,31.18,122300.0,31.0,31.3,31.0,31.18,122300.0
2014-12-05 12:00:00,31.19,31.25,30.9,31.1,82000.0,31.19,31.25,30.9,31.1,82000.0
2014-12-05 13:00:00,31.08,31.18,30.89,31.08,181200.0,31.08,31.18,30.89,31.08,181200.0
2014-12-05 14:00:00,31.05,31.08,30.77,30.9,89200.0,31.05,31.08,30.77,30.9,89200.0
2014-12-05 15:00:00,30.97,31.1,30.84,30.95,397300.0,30.97,31.1,30.84,30.95,397300.0
2014-12-08 09:30:00,30.92,31.38,30.79,30.88,70000.0,30.92,31.38,30.79,30.88,70000.0
2014-12-08 10:00:00,30.92,31.2,30.61,31.02,75200.0,30.92,31.2,30.61,31.02,75200.0
2014-12-08 11:00:00,31.01,31.24,30.93,30.98,62800.0,31.01,31.24,30.93,30.98,62800.0
2014-12-08 12:00:00,30.95,31.0,30.55,30.61,68200.0,30.95,31.0,30.55,30.61,68200.0
2014-12-08 13:00:00,30.63,30.83,30.56,30.6,40300.0,30.63,30.83,30.56,30.6,40300.0
2014-12-08 14:00:00,30.6,30.78,30.49,30.71,46100.0,30.6,30.78,30.49,30.71,46100.0
2014-12-08 15:00:00,30.72,30.74,30.42,30.53,165600.0,30.72,30.74,30.42,30.53,165600.0
2014-12-09 09:30:00,30.14,30.58,29.87,30.49,68900.0,30.14,30.58,29.87,30.49,68900.0
2014-12-09 10:00:00,30.54,30.57,29.63,30.12,161600.0,30.54,30.57,29.63,30.12,161600.0
2014-12-09 11:00:00,30.15,30.31,29.94,30.23,79400.0,30.15,30.31,29.94,30.23,79400.0
2014-12-09 12:00:00,30.23,30.49,30.04,30.34,34200.0,30.23,30.49,30.04,30.34,34200.0
2014-12-09 13:00:00,30.32,30.77,30.32,30.75,69400.0,30.32,30.77,30.32,30.75,69400.0
2014-12-09 14:00:00,30.74,30.89,30.58,30.84,78400.0,30.74,30.89,30.58,30.84,78400.0
2014-12-09 15:00:00,30.87,31.0,30.66,30.71,136400.0,30.87,31.0,30.66,30.71,136400.0
2014-12-10 09:30:00,30.52,30.98,30.5,30.6,37000.0,30.52,30.98,30.5,30.6,37000.0
2014-12-10 10:00:00,30.52,30.62,30.06,30.13,66000.0,30.52,30.62,30.06,30.13,66000.0
2014-12-10 11:00:00,30.11,30.25,29.96,30.13,52500.0,30.11,30.25,29.96,30.13,52500.0
2014-12-10 12:00:00,30.12,30.12,29.56,29.9,82200.0,30.12,30.12,29.56,29.9,82200.0
2014-12-10 13:00:00,29.92,30.0,29.68,29.7,34700.0,29.92,30.0,29.68,29.7,34700.0
2014-12-10 14:00:00,29.68,29.68,28.83,28.99,183500.0,29.68,29.68,28.83,28.99,183500.0
2014-12-10 15:00:00,29.03,29.12,28.76,28.87,239900.0,29.03,29.12,28.76,28.87,239900.0
2014-12-11 09:30:00,28.97,29.46,28.85,29.46,94600.0,28.97,29.46,28.85,29.46,94600.0
2014-12-11 10:00:00,29.46,29.78,29.27,29.52,131000.0,29.46,29.78,29.27,29.52,131000.0
2014-12-11 11:00:00,29.51,30.07,29.33,30.06,78000.0,29.51,30.07,29.33,30.06,78000.0
2014-12-11 12:00:00,30.07,30.12,29.92,30.05,40400.0,30.07,30.12,29.92,30.05,40400.0
2014-12-11 13:00:00,30.05,30.12,29.48,29.53,66500.0,30.05,30.12,29.48,29.53,66500.0
2014-12-11 14:00:00,29.54,29.63,29.07,29.11,109400.0,29.54,29.63,29.07,29.11,109400.0
2014-12-11 15:00:00,29.15,29.42,28.65,28.68,316800.0,29.15,29.42,28.65,28.68,316800.0
2014-12-12 09:30:00,28.5,29.11,28.48,28.85,50800.0,28.5,29.11,28.48,28.85,50800.0
2014-12-12 10:00:00,28.94,29.18,28.56,28.56,66200.0,28.94,29.18,28.56,28.56,66200.0
2014-12-12 11:00:00,28.52,28.82,28.41,28.58,68400.0,28.52,28.82,28.41,28.58,68400.0
2014-12-12 12:00:00,28.62,28.85,28.61,28.71,42900.0,28.62,28.85,28.61,28.71,42900.0
2014-12-12 13:00:00,28.69,28.9,28.66,28.77,47700.0,28.69,28.9,28.66,28.77,47700.0
2014-12-12 14:00:00,28.76,28.98,28.65,28.82,55900.0,28.76,28.98,28.65,28.82,55900.0
2014-12-12 15:00:00,28.87,28.93,28.58,28.6,178900.0,28.87,28.93,28.58,28.6,178900.0
2014-12-15 09:30:00,28.66,28.98,28.01,28.06,87400.0,28.66,28.98,28.01,28.06,87400.0
2014-12-15 10:00:00,28.07,28.07,27.46,27.62,158700.0,28.07,28.07,27.46,27.62,158700.0
2014-12-15 11:00:00,27.6,27.73,26.81,27.04,286700.0,27.6,27.73,26.81,27.04,286700.0
2014-12-15 12:00:00,27.06,27.61,27.01,27.29,192700.0,27.06,27.61,27.01,27.29,192700.0
2014-12-15 13:00:00,27.27,27.29,26.4,26.66,361100.0,27.27,27.29,26.4,26.66,361100.0
2014-12-15 14:00:00,26.63,26.81,26.4,26.49,198300.0,26.63,26.81,26.4,26.49,198300.0
2014-12-15 15:00:00,26.5,26.92,26.45,26.82,435300.0,26.5,26.92,26.45,26.82,435300.0
2014-12-16 09:30:00,26.71,26.92,26.35,26.87,86700.0,26.71,26.92,26.35,26.87,86700.0
2014-12-16 10:00:00,26.91,26.98,26.39,26.59,145400.0,26.91,26.98,26.39,26.59,145400.0
2014-12-16 11:00:00,26.58,26.82,26.27,26.46,177300.0,26.58,26.82,26.27,26.46,177300.0
2014-12-16 12:00:00,26.51,26.86,26.42,26.6,99600.0,26.51,26.86,26.42,26.6,99600.0
2014-12-16 13:00:00,26.63,26.75,26.47,26.66,123300.0,26.63,26.75,26.47,26.66,123300.0
2014-12-16 14:00:00,26.67,26.84,26.6,26.82,119600.0,26.67,26.84,26.6,26.82,119600.0
2014-12-16 15:00:00,26.85,26.98,26.0,26.18,334900.0,26.85,26.98,26.0,26.18,334900.0
2014-12-17 09:30:00,26.3,26.48,26.02,26.11,92000.0,26.3,26.48,26.02,26.11,92000.0
2014-12-17 10:00:00,26.11,26.16,25.52,25.73,284200.0,26.11,26.16,25.52,25.73,284200.0
2014-12-17 11:00:00,25.73,26.51,25.73,26.47,166200.0,25.73,26.51,25.73,26.47,166200.0
2014-12-17 12:00:00,26.47,26.48,26.06,26.15,157500.0,26.47,26.48,26.06,26.15,157500.0
2014-12-17 13:00:00,26.15,26.25,25.86,25.97,132400.0,26.15,26.25,25.86,25.97,132400.0
2014-12-17 14:00:00,26.0,26.74,25.94,26.35,163200.0,26.0,26.74,25.94,26.35,163200.0
2014-12-17 15:00:00,26.35,26.93,26.31,26.86,183100.0,26.35,26.93,26.31,26.86,183100.0
2014-12-18 09:30:00,27.16,27.27,26.92,27.08,73300.0,27.16,27.27,26.92,27.08,73300.0
2014-12-18 10:00:00,27.1,27.43,27.02,27.36,74700.0,27.1,27.43,27.02,27.36,74700.0
2014-12-18 11:00:00,27.34,27.81,27.26,27.69,119400.0,27.34,27.81,27.26,27.69,119400.0
2014-12-18 12:00:00,27.71,27.71,27.33,27.42,40900.0,27.71,27.71,27.33,27.42,40900.0
2014-12-18 13:00:00,27.4,27.58,27.37,27.55,115100.0,27.4,27.58,27.37,27.55,115100.0
2014-12-18 14:00:00,27.54,27.89,27.45,27.85,120800.0,27.54,27.89,27.45,27.85,120800.0
2014-12-18 15:00:00,27.88,28.03,27.45,28.02,357800.0,27.88,28.03,27.45,28.02,357800.0
2014-12-19 09:30:00,28.28,28.69,28.05,28.69,77200.0,28.28,28.69,28.05,28.69,77200.0
2014-12-19 10:00:00,28.69,29.17,28.5,28.56,194900.0,28.69,29.17,28.5,28.56,194900.0
2014-12-19 11:00:00,28.55,28.57,28.19,28.2,68600.0,28.55,28.57,28.19,28.2,68600.0
2014-12-19 12:00:00,28.19,28.2,27.92,28.12,75800.0,28.19,28.2,27.92,28.12,75800.0
2014-12-19 13:00:00,28.15,28.23,28.07,28.22,56100.0,28.15,28.23,28.07,28.22,56100.0
2014-12-19 14:00:00,28.25,28.41,28.18,28.18,104100.0,28.25,28.41,28.18,28.18,104100.0
2014-12-19 15:00:00,28.19,28.2,27.68,27.7,337500.0,28.19,28.2,27.68,27.7,337500.0
2014-12-22 09:30:00,27.64,27.99,27.52,27.8,41400.0,27.64,27.99,27.52,27.8,41400.0
2014-12-22 10:00:00,27.81,27.89,27.68,27.71,60700.0,27.81,27.89,27.68,27.71,60700.0
2014-12-22 11:00:00,27.7,27.71,27.2,27.39,87500.0,27.7,27.71,27.2,27.39,87500.0
2014-12-22 12:00:00,27.4,27.74,27.16,27.66,45500.0,27.4,27.74,27.16,27.66,45500.0
2014-12-22 13:00:00,27.67,27.76,27.47,27.6,66300.0,27.67,27.76,27.47,27.6,66300.0
2014-12-22 14:00:00,27.6,27.6,27.34,27.43,65800.0,27.6,27.6,27.34,27.43,65800.0
2014-12-22 15:00:00,27.44,27.81,27.41,27.7,207300.0,27.44,27.81,27.41,27.7,207300.0
2014-12-23 09:30:00,27.79,27.83,26.91,26.98,55600.0,27.79,27.83,26.91,26.98,55600.0
2014-12-23 10:00:00,26.98,27.1,26.45,26.61,157800.0,26.98,27.1,26.45,26.61,157800.0
2014-12-23 11:00:00,26.6,26.98,26.5,26.55,86400.0,26.6,26.98,26.5,26.55,86400.0
2014-12-23 12:00:00,26.55,27.0,26.5,26.68,81300.0,26.55,27.0,26.5,26.68,81300.0
2014-12-23 13:00:00,26.68,26.89,26.6,26.65,83000.0,26.68,26.89,26.6,26.65,83000.0
2014-12-23 14:00:00,26.67,26.68,26.37,26.5,156500.0,26.67,26.68,26.37,26.5,156500.0
2014-12-23 15:00:00,26.5,26.8,26.31,26.65,331700.0,26.5,26.8,26.31,26.65,331700.0
2014-12-24 09:30:00,26.74,27.07,26.71,27.0,64000.0,26.74,27.07,26.71,27.0,64000.0
2014-12-24 10:00:00,27.0,27.05,26.86,26.97,108800.0,27.0,27.05,26.86,26.97,108800.0
2014-12-24 11:00:00,26.96,27.04,26.92,26.97,87700.0,26.96,27.04,26.92,26.97,87700.0
2014-12-24 12:00:00,26.97,27.02,26.83,26.86,66400.0,26.97,27.02,26.83,26.86,66400.0
2014-12-26 09:30:00,26.89,27.16,26.64,26.78,124900.0,26.89,27.16,26.64,26.78,124900.0
2014-12-26 10:00:00,26.82,27.01,26.5,26.69,66000.0,26.82,27.01,26.5,26.69,66000.0
2014-12-26 11:00:00,26.73,26.75,26.62,26.66,53300.0,26.73,26.75,26.62,26.66,53300.0
2014-12-26 12:00:00,26.65,26.67,26.38,26.64,116500.0,26.65,26.67,26.38,26.64,116500.0
2014-12-26 13:00:00,26.64,26.74,26.63,26.67,39800.0,26.64,26.74,26.63,26.67,39800.0
2014-12-26 14:00:00,26.7,26.75,26.62,26.71,59300.0,26.7,26.75,26.62,26.71,59300.0
2014-12-26 15:00:00,26.7,26.83,26.61,26.77,159700.0,26.7,26.83,26.61,26.77,159700.0
2014-12-29 09:30:00,26.88,27.1,26.82,26.83,119300.0,26.88,27.1,26.82,26.83,119300.0
2014-12-29 10:00:00,26.81,27.01,26.6,26.65,61000.0,26.81,27.01,26.6,26.65,61000.0
2014-12-29 11:00:00,26.64,26.9,26.61,26.77,37700.0,26.64,26.9,26.61,26.77,37700.0
2014-12-29 12:00:00,26.77,26.86,26.59,26.66,31500.0,26.77,26.86,26.59,26.66,31500.0
2014-12-29 13:00:00,26.7,26.89,26.48,26.54,94100.0,26.7,26.89,26.48,26.54,94100.0
2014-12-29 14:00:00,26.53,26.89,26.53,26.76,63800.0,26.53,26.89,26.53,26.76,63800.0
2014-12-29 15:00:00,26.76,26.84,26.57,26.74,151500.0,26.76,26.84,26.57,26.74,151500.0
2014-12-30 09:30:00,26.69,26.81,26.29,26.4,56300.0,26.69,26.81,26.29,26.4,56300.0
2014-12-30 10:00:00,26.39,26.58,26.25,26.42,177800.0,26.39,26.58,26.25,26.42,177800.0
2014-12-30 11:00:00,26.45,26.58,26.29,26.33,51700.0,26.45,26.58,26.29,26.33,51700.0
2014-12-30 12:00:00,26.33,26.5,26.18,26.18,58200.0,26.33,26.5,26.18,26.18,58200.0
2014-12-30 13:00:00,26.2,26.24,25.87,25.89,63700.0,26.2,26.24,25.87,25.89,63700.0
2014-12-30 14:00:00,25.89,26.51,25.84,26.51,94000.0,25.89,26.51,25.84,26.51,94000.0
2014-12-30 15:00:00,26.5,26.53,26.13,26.14,169400.0,26.5,26.53,26.13,26.14,169400.0
2014-12-31 09:30:00,26.13,26.4,26.06,26.06,45100.0,26.13,26.4,26.06,26.06,45100.0
2014-12-31 10:00:00,26.06,26.28,26.05,26.12,102800.0,26.06,26.28,26.05,26.12,102800.0
2014-12-31 11:00:00,26.14,26.58,26.1,26.49,103000.0,26.14,26.58,26.1,26.49,103000.0
2014-12-31 12:00:00,26.49,26.55,26.15,26.15,85300.0,26.49,26.55,26.15,26.15,85300.0
2014-12-31 13:00:00,26.15,26.21,26.0,26.14,64700.0,26.15,26.21,26.0,26.14,64700.0
2014-12-31 14:00:00,26.14,26.22,26.01,26.06,73000.0,26.14,26.22,26.01,26.06,73000.0
2014-12-31 15:00:00,26.07,26.51,26.04,26.41,209800.0,26.07,26.51,26.04,26.41,209800.0
2015-01-02 09:30:00,26.61,26.68,26.04,26.05,48200.0,26.61,26.68,26.04,26.05,48200.0
2015-01-02 10:00:00,26.03,26.42,26.02,26.31,105600.0,26.03,26.42,26.02,26.31,105600.0
2015-01-02 11:00:00,26.27,26.32,26.09,26.19,79700.0,26.27,26.32,26.09,26.19,79700.0
2015-01-02 12:00:00,26.11,26.37,25.91,26.32,55200.0,26.11,26.37,25.91,26.32,55200.0
2015-01-02 13:00:00,26.31,26.55,26.14,26.37,78800.0,26.31,26.55,26.14,26.37,78800.0
2015-01-02 14:00:00,26.34,26.63,26.34,26.52,53200.0,26.34,26.63,26.34,26.52,53200.0
2015-01-02 15:00:00,26.51,26.52,26.19,26.2,146800.0,26.51,26.52,26.19,26.2,146800.0
2015-01-05 09:30:00,25.96,26.32,25.91,25.97,116200.0,25.96,26.32,25.91,25.97,116200.0
2015-01-05 10:00:00,25.96,26.43,25.9,26.33,189400.0,25.96,26.43,25.9,26.33,189400.0
2015-01-05 11:00:00,26.31,26.72,26.29,26.63,62700.0,26.31,26.72,26.29,26.63,62700.0
2015-01-05 12:00:00,26.63,26.78,26.47,26.49,40700.0,26.63,26.78,26.47,26.49,40700.0
2015-01-05 13:00:00,26.5,26.5,26.02,26.19,21000.0,26.5,26.5,26.02,26.19,21000.0
2015-01-05 14:00:00,26.19,26.29,26.04,26.23,38800.0,26.19,26.29,26.04,26.23,38800.0
2015-01-05 15:00:00,26.23,26.38,26.2,26.22,84700.0,26.23,26.38,26.2,26.22,84700.0
2015-01-06 09:30:00,26.24,26.99,26.24,26.82,125700.0,26.24,26.99,26.24,26.82,125700.0
2015-01-06 10:00:00,26.8,27.16,26.74,26.98,123600.0,26.8,27.16,26.74,26.98,123600.0
2015-01-06 11:00:00,26.97,27.01,26.22,26.25,83300.0,26.97,27.01,26.22,26.25,83300.0
2015-01-06 12:00:00,26.23,26.53,26.06,26.49,62500.0,26.23,26.53,26.06,26.49,62500.0
2015-01-06 13:00:00,26.48,26.67,26.25,26.66,63700.0,26.48,26.67,26.25,26.66,63700.0
2015-01-06 14:00:00,26.67,27.07,26.48,26.9,85900.0,26.67,27.07,26.48,26.9,85900.0
2015-01-06 15:00:00,26.9,27.35,26.76,27.12,259100.0,26.9,27.35,26.76,27.12,259100.0
2015-01-07 09:30:00,27.37,27.68,26.96,27.36,80700.0,27.37,27.68,26.96,27.36,80700.0
2015-01-07 10:00:00,27.36,27.64,27.09,27.27,70600.0,27.36,27.64,27.09,27.27,70600.0
2015-01-07 11:00:00,27.26,27.26,26.87,26.95,81500.0,27.26,27.26,26.87,26.95,81500.0
2015-01-07 12:00:00,26.95,27.0,26.77,26.87,48300.0,26.95,27.0,26.77,26.87,48300.0
2015-01-07 13:00:00,26.9,27.16,26.58,27.14,74800.0,26.9,27.16,26.58,27.14,74800.0
2015-01-07 14:00:00,27.14,27.3,26.83,27.21,81800.0,27.14,27.3,26.83,27.21,81800.0
2015-01-07 15:00:00,27.17,27.35,27.07,27.16,233800.0,27.17,27.35,27.07,27.16,233800.0
2015-01-08 09:30:00,28.52,29.17,28.17,28.6,203800.0,28.52,29.17,28.17,28.6,203800.0
2015-01-08 10:00:00,28.6,28.68,27.81,28.12,166400.0,28.6,28.68,27.81,28.12,166400.0
2015-01-08 11:00:00,28.12,28.12,27.9,28.04,118700.0,28.12,28.12,27.9,28.04,118700.0
2015-01-08 12:00:00,28.05,28.37,27.59,27.71,77600.0,28.05,28.37,27.59,27.71,77600.0
2015-01-08 13:00:00,27.74,28.52,27.68,28.45,160100.0,27.74,28.52,27.68,28.45,160100.0
2015-01-08 14:00:00,28.44,28.78,28.37,28.73,170100.0,28.44,28.78,28.37,28.73,170100.0
2015-01-08 15:00:00,28.74,28.85,28.13,28.44,304600.0,28.74,28.85,28.13,28.44,304600.0
2015-01-09 09:30:00,28.79,28.9,28.4,28.46,48600.0,28.79,28.9,28.4,28.46,48600.0
2015-01-09 10:00:00,28.45,28.59,28.24,28.36,80500.0,28.45,28.59,28.24,28.36,80500.0
2015-01-09 11:00:00,28.34,28.43,28.19,28.39,98000.0,28.34,28.43,28.19,28.39,98000.0
2015-01-09 12:00:00,28.38,28.45,28.14,28.37,59300.0,28.38,28.45,28.14,28.37,59300.0
2015-01-09 13:00:00,28.36,28.56,28.34,28.48,77800.0,28.36,28.56,28.34,28.48,77800.0
2015-01-09 14:00:00,28.48,28.69,28.34,28.63,78100.0,28.48,28.69,28.34,28.63,78100.0
2015-01-09 15:00:00,28.64,28.89,28.6,28.77,218900.0,28.64,28.89,28.6,28.77,218900.0
2015-01-12 09:30:00,28.92,29.21,28.87,28.88,101800.0,28.92,29.21,28.87,28.88,101800.0
2015-01-12 10:00:00,28.97,29.06,28.56,29.01,161200.0,28.97,29.06,28.56,29.01,161200.0
2015-01-12 11:00:00,29.0,29.04,28.7,28.75,70500.0,29.0,29.04,28.7,28.75,70500.0
2015-01-12 12:00:00,28.74,28.95,28.74,28.9,100100.0,28.74,28.95,28.74,28.9,100100.0
2015-01-12 13:00:00,28.9,28.92,28.8,28.83,41400.0,28.9,28.92,28.8,28.83,41400.0
2015-01-12 14:00:00,28.83,29.05,28.83,29.0,66500.0,28.83,29.05,28.83,29.0,66500.0
2015-01-12 15:00:00,29.0,29.22,29.0,29.1,149300.0,29.0,29.22,29.0,29.1,149300.0
2015-01-13 09:30:00,29.4,29.51,28.91,29.07,61900.0,29.4,29.51,28.91,29.07,61900.0
2015-01-13 10:00:00,29.11,29.54,29.02,29.27,147000.0,29.11,29.54,29.02,29.27,147000.0
2015-01-13 11:00:00,29.28,29.3,28.94,29.03,91600.0,29.28,29.3,28.94,29.03,91600.0
2015-01-13 12:00:00,29.02,29.06,28.6,28.95,92200.0,29.02,29.06,28.6,28.95,92200.0
2015-01-13 13:00:00,28.97,29.08,28.54,28.73,104700.0,28.97,29.08,28.54,28.73,104700.0
2015-01-13 14:00:00,28.76,28.84,28.18,28.69,220500.0,28.76,28.84,28.18,28.69,220500.0
2015-01-13 15:00:00,28.67,29.1,28.54,29.08,355100.0,28.67,29.1,28.54,29.08,355100.0
2015-01-14 09:30:00,28.72,28.8,28.18,28.47,108700.0,28.72,28.8,28.18,28.47,108700.0
2015-01-14 10:00:00,28.52,28.93,28.48,28.61,88200.0,28.52,28.93,28.48,28.61,88200.0
2015-01-14 11:00:00,28.58,28.6,28.25,28.39,77800.0,28.58,28.6,28.25,28.39,77800.0
2015-01-14 12:00:00,28.38,28.54,28.38,28.5,58800.0,28.38,28.54,28.38,28.5,58800.0
2015-01-14 13:00:00,28.51,28.55,28.19,28.25,30900.0,28.51,28.55,28.19,28.25,30900.0
2015-01-14 14:00:00,28.26,28.72,28.26,28.51,42700.0,28.26,28.72,28.26,28.51,42700.0
2015-01-14 15:00:00,28.52,28.76,28.43,28.7,118600.0,28.52,28.76,28.43,28.7,118600.0
2015-01-15 09:30:00,28.52,28.7,28.14,28.39,142400.0,28.52,28.7,28.14,28.39,142400.0
2015-01-15 10:00:00,28.35,28.68,28.22,28.48,53900.0,28.35,28.68,28.22,28.48,53900.0
2015-01-15 11:00:00,28.48,28.57,28.12,28.15,58200.0,28.48,28.57,28.12,28.15,58200.0
2015-01-15 12:00:00,28.16,28.26,28.03,28.18,63900.0,28.16,28.26,28.03,28.18,63900.0
2015-01-15 13:00:00,28.12,28.2,27.75,28.06,74200.0,28.12,28.2,27.75,28.06,74200.0
2015-01-15 14:00:00,28.07,28.19,28.03,28.07,24900.0,28.07,28.19,28.03,28.07,24900.0
2015-01-15 15:00:00,28.06,28.12,27.85,28.08,316000.0,28.06,28.12,27.85,28.08,316000.0
2015-01-16 09:30:00,28.02,28.69,27.83,28.14,110900.0,28.02,28.69,27.83,28.14,110900.0
2015-01-16 10:00:00,28.1,28.29,27.84,28.24,183300.0,28.1,28.29,27.84,28.24,183300.0
2015-01-16 11:00:00,28.17,28.22,27.91,28.08,100200.0,28.17,28.22,27.91,28.08,100200.0
2015-01-16 12:00:00,28.11,28.12,27.83,27.96,76100.0,28.11,28.12,27.83,27.96,76100.0
2015-01-16 13:00:00,27.94,28.06,27.77,27.8,117400.0,27.94,28.06,27.77,27.8,117400.0
2015-01-16 14:00:00,27.81,28.02,27.76,27.99,92600.0,27.81,28.02,27.76,27.99,92600.0
2015-01-16 15:00:00,27.98,28.15,27.91,28.07,198100.0,27.98,28.15,27.91,28.07,198100.0
2015-01-20 09:30:00,28.25,28.42,27.3,27.41,113400.0,28.25,28.42,27.3,27.41,113400.0
2015-01-20 10:00:00,27.43,27.78,27.4,27.56,137700.0,27.43,27.78,27.4,27.56,137700.0
2015-01-20 11:00:00,27.53,27.61,27.31,27.4,33700.0,27.53,27.61,27.31,27.4,33700.0
2015-01-20 12:00:00,27.39,27.61,27.37,27.56,17900.0,27.39,27.61,27.37,27.56,17900.0
2015-01-20 13:00:00,27.55,27.9,27.48,27.89,47500.0,27.55,27.9,27.48,27.89,47500.0
2015-01-20 14:00:00,27.9,28.15,27.88,28.1,25200.0,27.9,28.15,27.88,28.1,25200.0
2015-01-20 15:00:00,28.12,28.12,27.89,27.99,74200.0,28.12,28.12,27.89,27.99,74200.0
2015-01-21 09:30:00,28.0,28.43,27.91,28.21,35200.0,28.0,28.43,27.91,28.21,35200.0
2015-01-21 10:00:00,28.21,28.59,28.04,28.49,104100.0,28.21,28.59,28.04,28.49,104100.0
2015-01-21 11:00:00,28.51,28.57,28.33,28.38,48200.0,28.51,28.57,28.33,28.38,48200.0
2015-01-21 12:00:00,28.36,28.51,28.28,28.36,31800.0,28.36,28.51,28.28,28.36,31800.0
2015-01-21 13:00:00,28.33,28.4,28.21,28.4,46300.0,28.33,28.4,28.21,28.4,46300.0
2015-01-21 14:00:00,28.38,28.45,28.24,28.38,31600.0,28.38,28.45,28.24,28.38,31600.0
2015-01-21 15:00:00,28.41,28.49,28.24,28.48,160100.0,28.41,28.49,28.24,28.48,160100.0
2015-01-22 09:30:00,28.75,28.8,28.29,28.54,58200.0,28.75,28.8,28.29,28.54,58200.0
2015-01-22 10:00:00,28.6,28.7,28.25,28.3,70300.0,28.6,28.7,28.25,28.3,70300.0
2015-01-22 11:00:00,28.29,28.37,28.15,28.21,53300.0,28.29,28.37,28.15,28.21,53300.0
2015-01-22 12:00:00,28.22,28.29,28.18,28.25,44400.0,28.22,28.29,28.18,28.25,44400.0
2015-01-22 13:00:00,28.24,28.3,28.18,28.27,39500.0,28.24,28.3,28.18,28.27,39500.0
2015-01-22 14:00:00,28.26,28.39,28.18,28.3,40300.0,28.26,28.39,28.18,28.3,40300.0
2015-01-22 15:00:00,28.29,28.53,28.29,28.52,114600.0,28.29,28.53,28.29,28.52,114600.0
2015-01-23 09:30:00,28.52,28.98,28.52,28.98,45600.0,28.52,28.98,28.52,28.98,45600.0
2015-01-23 10:00:00,28.98,29.39,28.88,28.95,94100.0,28.98,29.39,28.88,28.95,94100.0
2015-01-23 11:00:00,28.98,29.09,28.8,29.03,32100.0,28.98,29.09,28.8,29.03,32100.0
2015-01-23 12:00:00,29.04,29.15,28.91,29.05,34500.0,29.04,29.15,28.91,29.05,34500.0
2015-01-23 13:00:00,29.1,29.1,28.92,29.0,34900.0,29.1,29.1,28.92,29.0,34900.0
2015-01-23 14:00:00,29.03,29.21,28.96,29.1,46200.0,29.03,29.21,28.96,29.1,46200.0
2015-01-23 15:00:00,29.1,29.31,29.03,29.3,128800.0,29.1,29.31,29.03,29.3,128800.0
2015-01-26 09:30:00,29.35,30.5,29.33,30.29,188900.0,29.35,30.5,29.33,30.29,188900.0
2015-01-26 10:00:00,30.31,30.5,30.0,30.35,274100.0,30.31,30.5,30.0,30.35,274100.0
2015-01-26 11:00:00,30.37,30.37,29.89,29.95,94400.0,30.37,30.37,29.89,29.95,94400.0
2015-01-26 12:00:00,29.95,30.0,29.64,29.95,77700.0,29.95,30.0,29.64,29.95,77700.0
2015-01-26 13:00:00,29.96,29.98,29.79,29.82,79300.0,29.96,29.98,29.79,29.82,79300.0
2015-01-26 14:00:00,29.83,29.86,29.64,29.65,60800.0,29.83,29.86,29.64,29.65,60800.0
2015-01-26 15:00:00,29.65,29.9,29.64,29.82,72700.0,29.65,29.9,29.64,29.82,72700.0
2015-01-27 09:30:00,29.49,29.5,28.92,29.1,69900.0,29.49,29.5,28.92,29.1,69900.0
2015-01-27 10:00:00,29.06,29.34,28.92,29.16,52700.0,29.06,29.34,28.92,29.16,52700.0
2015-01-27 11:00:00,29.16,29.57,29.14,29.53,53800.0,29.16,29.57,29.14,29.53,53800.0
2015-01-27 12:00:00,29.51,29.67,29.4,29.44,24500.0,29.51,29.67,29.4,29.44,24500.0
2015-01-27 13:00:00,29.43,29.5,29.16,29.23,39500.0,29.43,29.5,29.16,29.23,39500.0
2015-01-27 14:00:00,29.23,29.4,29.17,29.4,48200.0,29.23,29.4,29.17,29.4,48200.0
2015-01-27 15:00:00,29.4,29.57,29.29,29.35,86700.0,29.4,29.57,29.29,29.35,86700.0
2015-01-28 09:30:00,29.62,30.25,29.43,29.47,46500.0,29.62,30.25,29.43,29.47,46500.0
2015-01-28 10:00:00,29.44,29.45,28.79,28.94,104000.0,29.44,29.45,28.79,28.94,104000.0
2015-01-28 11:00:00,28.93,29.09,28.88,28.92,45300.0,28.93,29.09,28.88,28.92,45300.0
2015-01-28 12:00:00,28.94,29.05,28.89,28.96,37100.0,28.94,29.05,28.89,28.96,37100.0
2015-01-28 13:00:00,28.95,29.04,28.91,28.94,21900.0,28.95,29.04,28.91,28.94,21900.0
2015-01-28 14:00:00,28.94,29.19,28.87,29.16,63400.0,28.94,29.19,28.87,29.16,63400.0
2015-01-28 15:00:00,29.14,29.18,28.9,28.96,143100.0,29.14,29.18,28.9,28.96,143100.0
2015-01-29 09:30:00,28.97,29.1,28.76,29.0,42600.0,28.97,29.1,28.76,29.0,42600.0
2015-01-29 10:00:00,28.95,29.03,28.35,28.62,75800.0,28.95,29.03,28.35,28.62,75800.0
2015-01-29 11:00:00,28.63,28.76,28.5,28.57,22300.0,28.63,28.76,28.5,28.57,22300.0
2015-01-29 12:00:00,28.6,28.76,28.49,28.73,22100.0,28.6,28.76,28.49,28.73,22100.0
2015-01-29 13:00:00,28.72,29.19,28.69,28.93,43200.0,28.72,29.19,28.69,28.93,43200.0
2015-01-29 14:00:00,28.95,29.07,28.78,28.9,49100.0,28.95,29.07,28.78,28.9,49100.0
2015-01-29 15:00:00,28.88,29.22,28.86,29.14,116200.0,28.88,29.22,28.86,29.14,116200.0
2015-01-30 09:30:00,28.92,29.35,28.75,29.03,39200.0,28.92,29.35,28.75,29.03,39200.0
2015-01-30 10:00:00,29.15,29.17,28.96,29.04,82800.0,29.15,29.17,28.96,29.04,82800.0
2015-01-30 11:00:00,29.04,29.39,28.99,29.37,39900.0,29.04,29.39,28.99,29.37,39900.0
2015-01-30 12:00:00,29.38,29.47,29.21,29.26,41000.0,29.38,29.47,29.21,29.26,41000.0
2015-01-30 13:00:00,29.26,29.32,29.1,29.24,30500.0,29.26,29.32,29.1,29.24,30500.0
2015-01-30 14:00:00,29.22,29.22,28.69,28.69,50900.0,29.22,29.22,28.69,28.69,50900.0
2015-01-30 15:00:00,28.66,28.9,28.61,28.79,108900.0,28.66,28.9,28.61,28.79,108900.0
2015-02-02 09:30:00,28.75,28.84,28.56,28.7,47900.0,28.75,28.84,28.56,28.7,47900.0
2015-02-02 10:00:00,28.74,28.75,28.12,28.33,118800.0,28.74,28.75,28.12,28.33,118800.0
2015-02-02 11:00:00,28.33,28.64,28.31,28.47,34800.0,28.33,28.64,28.31,28.47,34800.0
2015-02-02 12:00:00,28.47,28.59,28.39,28.55,31800.0,28.47,28.59,28.39,28.55,31800.0
2015-02-02 13:00:00,28.52,28.52,28.17,28.2,34900.0,28.52,28.52,28.17,28.2,34900.0
2015-02-02 14:00:00,28.2,28.42,28.19,28.26,37800.0,28.2,28.42,28.19,28.26,37800.0
2015-02-02 15:00:00,28.29,28.65,28.27,28.56,117200.0,28.29,28.65,28.27,28.56,117200.0
2015-02-03 09:30:00,28.54,28.82,28.25,28.42,66400.0,28.54,28.82,28.25,28.42,66400.0
2015-02-03 10:00:00,28.4,28.85,28.39,28.42,52000.0,28.4,28.85,28.39,28.42,52000.0
2015-02-03 11:00:00,28.44,28.83,28.41,28.5,39100.0,28.44,28.83,28.41,28.5,39100.0
2015-02-03 12:00:00,28.47,28.97,28.47,28.97,60300.0,28.47,28.97,28.47,28.97,60300.0
2015-02-03 13:00:00,28.97,29.13,28.88,28.95,42100.0,28.97,29.13,28.88,28.95,42100.0
2015-02-03 14:00:00,28.98,29.29,28.9,29.23,35700.0,28.98,29.29,28.9,29.23,35700.0
2015-02-03 15:00:00,29.26,29.57,29.26,29.49,116000.0,29.26,29.57,29.26,29.49,116000.0
2015-02-04 09:30:00,29.45,29.7,29.4,29.68,75300.0,29.45,29.7,29.4,29.68,75300.0
2015-02-04 10:00:00,29.6,29.79,29.33,29.35,67700.0,29.6,29.79,29.33,29.35,67700.0
2015-02-04 11:00:00,29.35,29.59,29.32,29.41,44100.0,29.35,29.59,29.32,29.41,44100.0
2015-02-04 12:00:00,29.42,29.65,29.35,29.48,69400.0,29.42,29.65,29.35,29.48,69400.0
2015-02-04 13:00:00,29.48,30.0,29.45,29.99,66600.0,29.48,30.0,29.45,29.99,66600.0
2015-02-04 14:00:00,29.98,30.17,29.86,30.16,94200.0,29.98,30.17,29.86,30.16,94200.0
2015-02-04 15:00:00,30.15,30.38,29.94,30.0,242600.0,30.15,30.38,29.94,30.0,242600.0
2015-02-05 09:30:00,30.48,30.97,30.34,30.58,101100.0,30.48,30.97,30.34,30.58,101100.0
2015-02-05 10:00:00,30.52,30.55,29.75,29.76,132800.0,30.52,30.55,29.75,29.76,132800.0
2015-02-05 11:00:00,29.77,29.88,29.43,29.67,112100.0,29.77,29.88,29.43,29.67,112100.0
2015-02-05 12:00:00,29.67,30.13,29.65,30.0,85000.0,29.67,30.13,29.65,30.0,85000.0
2015-02-05 13:00:00,30.01,30.1,29.62,29.72,169700.0,30.01,30.1,29.62,29.72,169700.0
2015-02-05 14:00:00,29.71,29.81,29.66,29.73,58400.0,29.71,29.81,29.66,29.73,58400.0
2015-02-05 15:00:00,29.73,30.17,29.72,30.03,173600.0,29.73,30.17,29.72,30.03,173600.0
2015-02-06 09:30:00,30.0,30.06,29.5,29.63,75100.0,30.0,30.06,29.5,29.63,75100.0
2015-02-06 10:00:00,29.66,30.12,29.58,30.01,185100.0,29.66,30.12,29.58,30.01,185100.0
2015-02-06 11:00:00,30.02,30.4,29.99,30.11,81500.0,30.02,30.4,29.99,30.11,81500.0
2015-02-06 12:00:00,30.16,30.16,29.97,30.05,91400.0,30.16,30.16,29.97,30.05,91400.0
2015-02-06 13:00:00,30.09,30.1,29.97,30.03,65400.0,30.09,30.1,29.97,30.03,65400.0
2015-02-06 14:00:00,30.0,30.18,29.98,30.02,37900.0,30.0,30.18,29.98,30.02,37900.0
2015-02-06 15:00:00,30.02,30.2,30.02,30.16,98600.0,30.02,30.2,30.02,30.16,98600.0
2015-02-09 09:30:00,30.15,30.41,30.1,30.4,46800.0,30.15,30.41,30.1,30.4,46800.0
2015-02-09 10:00:00,30.39,30.48,29.81,29.81,140800.0,30.39,30.48,29.81,29.81,140800.0
2015-02-09 11:00:00,29.81,30.04,29.75,29.99,83200.0,29.81,30.04,29.75,29.99,83200.0
2015-02-09 12:00:00,29.99,30.04,29.94,29.98,114900.0,29.99,30.04,29.94,29.98,114900.0
2015-02-09 13:00:00,29.99,30.0,29.79,29.82,57800.0,29.99,30.0,29.79,29.82,57800.0
2015-02-09 14:00:00,29.82,29.87,29.78,29.82,56700.0,29.82,29.87,29.78,29.82,56700.0
2015-02-09 15:00:00,29.81,29.9,29.67,29.81,174000.0,29.81,29.9,29.67,29.81,174000.0
2015-02-10 09:30:00,29.9,30.08,29.9,29.98,38700.0,29.9,30.08,29.9,29.98,38700.0
2015-02-10 10:00:00,29.98,30.09,29.91,30.06,185200.0,29.98,30.09,29.91,30.06,185200.0
2015-02-10 11:00:00,30.04,30.47,30.0,30.28,97200.0,30.04,30.47,30.0,30.28,97200.0
2015-02-10 12:00:00,30.27,30.31,30.01,30.16,84300.0,30.27,30.31,30.01,30.16,84300.0
2015-02-10 13:00:00,30.13,30.36,30.08,30.17,70700.0,30.13,30.36,30.08,30.17,70700.0
2015-02-10 14:00:00,30.17,30.2,30.05,30.11,35400.0,30.17,30.2,30.05,30.11,35400.0
2015-02-10 15:00:00,30.12,30.13,29.95,30.05,95200.0,30.12,30.13,29.95,30.05,95200.0
2015-02-11 09:30:00,30.06,30.07,29.87,29.96,39200.0,30.06,30.07,29.87,29.96,39200.0
2015-02-11 10:00:00,29.99,30.35,29.87,30.19,115300.0,29.99,30.35,29.87,30.19,115300.0
2015-02-11 11:00:00,30.19,30.25,30.17,30.22,43200.0,30.19,30.25,30.17,30.22,43200.0
2015-02-11 12:00:00,30.21,30.25,30.09,30.14,44300.0,30.21,30.25,30.09,30.14,44300.0
2015-02-11 13:00:00,30.11,30.18,29.9,30.12,31400.0,30.11,30.18,29.9,30.12,31400.0
2015-02-11 14:00:00,30.13,30.13,29.88,30.0,96800.0,30.13,30.13,29.88,30.0,96800.0
2015-02-11 15:00:00,30.0,30.03,29.9,29.91,102100.0,30.0,30.03,29.9,29.91,102100.0
2015-02-12 09:30:00,30.0,30.17,29.61,29.7,143800.0,30.0,30.17,29.61,29.7,143800.0
2015-02-12 10:00:00,29.71,30.03,29.66,29.88,38300.0,29.71,30.03,29.66,29.88,38300.0
2015-02-12 11:00:00,29.89,29.97,29.75,29.8,17100.0,29.89,29.97,29.75,29.8,17100.0
2015-02-12 12:00:00,29.83,29.89,29.72,29.84,27500.0,29.83,29.89,29.72,29.84,27500.0
2015-02-12 13:00:00,29.85,29.9,29.69,29.72,39200.0,29.85,29.9,29.69,29.72,39200.0
2015-02-12 14:00:00,29.72,29.82,29.63,29.68,36900.0,29.72,29.82,29.63,29.68,36900.0
2015-02-12 15:00:00,29.67,30.05,29.62,29.96,134800.0,29.67,30.05,29.62,29.96,134800.0
2015-02-13 09:30:00,30.11,30.12,29.85,29.95,22800.0,30.11,30.12,29.85,29.95,22800.0
2015-02-13 10:00:00,29.92,30.02,29.81,29.98,75800.0,29.92,30.02,29.81,29.98,75800.0
2015-02-13 11:00:00,30.0,30.03,29.96,29.99,162100.0,30.0,30.03,29.96,29.99,162100.0
2015-02-13 12:00:00,29.99,30.05,29.98,30.0,88100.0,29.99,30.05,29.98,30.0,88100.0
2015-02-13 13:00:00,30.0,30.49,29.99,30.45,138900.0,30.0,30.49,29.99,30.45,138900.0
2015-02-13 14:00:00,30.43,30.5,30.21,30.22,89300.0,30.43,30.5,30.21,30.22,89300.0
2015-02-13 15:00:00,30.24,30.26,30.1,30.14,176600.0,30.24,30.26,30.1,30.14,176600.0
2015-02-17 09:30:00,30.12,30.25,29.6,29.75,90800.0,30.12,30.25,29.6,29.75,90800.0
2015-02-17 10:00:00,29.67,30.03,29.67,29.83,47400.0,29.67,30.03,29.67,29.83,47400.0
2015-02-17 11:00:00,29.81,29.9,29.78,29.81,40200.0,29.81,29.9,29.78,29.81,40200.0
2015-02-17 12:00:00,29.81,29.95,29.75,29.85,40100.0,29.81,29.95,29.75,29.85,40100.0
2015-02-17 13:00:00,29.85,29.98,29.83,29.85,70000.0,29.85,29.98,29.83,29.85,70000.0
2015-02-17 14:00:00,29.88,29.93,29.83,29.89,42100.0,29.88,29.93,29.83,29.89,42100.0
2015-02-17 15:00:00,29.91,29.93,29.86,29.9,150400.0,29.91,29.93,29.86,29.9,150400.0
2015-02-18 09:30:00,30.28,31.56,30.04,31.45,420200.0,30.28,31.56,30.04,31.45,420200.0
2015-02-18 10:00:00,31.41,31.78,31.02,31.58,569600.0,31.41,31.78,31.02,31.58,569600.0
2015-02-18 11:00:00,31.55,31.58,30.85,31.0,347900.0,31.55,31.58,30.85,31.0,347900.0
2015-02-18 12:00:00,31.01,31.23,30.85,30.99,285000.0,31.01,31.23,30.85,30.99,285000.0
2015-02-18 13:00:00,30.98,31.16,30.94,31.06,138400.0,30.98,31.16,30.94,31.06,138400.0
2015-02-18 14:00:00,31.06,31.28,31.0,31.13,203500.0,31.06,31.28,31.0,31.13,203500.0
2015-02-18 15:00:00,31.12,31.17,30.92,31.0,374900.0,31.12,31.17,30.92,31.0,374900.0
2015-02-19 09:30:00,31.19,31.5,31.07,31.34,105100.0,31.19,31.5,31.07,31.34,105100.0
2015-02-19 10:00:00,31.34,31.55,30.97,31.17,213400.0,31.34,31.55,30.97,31.17,213400.0
2015-02-19 11:00:00,31.15,31.17,30.59,30.72,125200.0,31.15,31.17,30.59,30.72,125200.0
2015-02-19 12:00:00,30.74,30.97,30.54,30.95,78900.0,30.74,30.97,30.54,30.95,78900.0
2015-02-19 13:00:00,30.93,31.0,30.8,30.99,36200.0,30.93,31.0,30.8,30.99,36200.0
2015-02-19 14:00:00,30.99,31.12,30.87,30.96,65100.0,30.99,31.12,30.87,30.96,65100.0
2015-02-19 15:00:00,30.96,31.03,30.81,30.85,160800.0,30.96,31.03,30.81,30.85,160800.0
2015-02-20 09:30:00,30.93,31.05,30.59,30.61,35600.0,30.93,31.05,30.59,30.61,35600.0
2015-02-20 10:00:00,30.6,30.77,30.58,30.69,69500.0,30.6,30.77,30.58,30.69,69500.0
2015-02-20 11:00:00,30.71,30.87,30.56,30.57,59200.0,30.71,30.87,30.56,30.57,59200.0
2015-02-20 12:00:00,30.59,30.75,30.58,30.7,39500.0,30.59,30.75,30.58,30.7,39500.0
2015-02-20 13:00:00,30.72,30.85,30.67,30.82,55300.0,30.72,30.85,30.67,30.82,55300.0
2015-02-20 14:00:00,30.81,30.82,30.69,30.73,47900.0,30.81,30.82,30.69,30.73,47900.0
2015-02-20 15:00:00,30.75,30.75,30.52,30.54,178900.0,30.75,30.75,30.52,30.54,178900.0
2015-02-23 09:30:00,30.49,30.55,29.06,29.68,260400.0,30.49,30.55,29.06,29.68,260400.0
2015-02-23 10:00:00,29.73,30.0,29.46,29.98,119100.0,29.73,30.0,29.46,29.98,119100.0
2015-02-23 11:00:00,29.99,30.25,29.85,30.02,115100.0,29.99,30.25,29.85,30.02,115100.0
2015-02-23 12:00:00,30.02,30.11,29.82,30.0,94200.0,30.02,30.11,29.82,30.0,94200.0
2015-02-23 13:00:00,30.01,30.12,29.9,30.0,49000.0,30.01,30.12,29.9,30.0,49000.0
2015-02-23 14:00:00,30.01,30.02,29.85,29.88,50400.0,30.01,30.02,29.85,29.88,50400.0
2015-02-23 15:00:00,29.87,30.05,29.81,30.01,276100.0,29.87,30.05,29.81,30.01,276100.0
2015-02-24 09:30:00,30.0,30.04,29.72,29.77,38200.0,30.0,30.04,29.72,29.77,38200.0
2015-02-24 10:00:00,29.79,29.89,29.59,29.86,84100.0,29.79,29.89,29.59,29.86,84100.0
2015-02-24 11:00:00,29.88,30.06,29.85,29.95,80500.0,29.88,30.06,29.85,29.95,80500.0
2015-02-24 12:00:00,29.94,30.0,29.83,29.9,77600.0,29.94,30.0,29.83,29.9,77600.0
2015-02-24 13:00:00,29.91,30.01,29.82,29.94,124700.0,29.91,30.01,29.82,29.94,124700.0
2015-02-24 14:00:00,29.95,30.04,29.94,29.99,171700.0,29.95,30.04,29.94,29.99,171700.0
2015-02-24 15:00:00,29.99,30.1,29.91,29.95,259000.0,29.99,30.1,29.91,29.95,259000.0
2015-02-25 09:30:00,29.88,30.08,29.87,30.01,32300.0,29.88,30.08,29.87,30.01,32300.0
2015-02-25 10:00:00,30.02,30.58,29.99,30.52,107700.0,30.02,30.58,29.99,30.52,107700.0
2015-02-25 11:00:00,30.52,30.53,30.3,30.41,57600.0,30.52,30.53,30.3,30.41,57600.0
2015-02-25 12:00:00,30.36,30.53,30.36,30.45,39300.0,30.36,30.53,30.36,30.45,39300.0
2015-02-25 13:00:00,30.45,30.47,30.32,30.47,31400.0,30.45,30.47,30.32,30.47,31400.0
2015-02-25 14:00:00,30.47,30.57,30.13,30.39,83500.0,30.47,30.57,30.13,30.39,83500.0
2015-02-25 15:00:00,30.4,30.4,30.22,30.3,78800.0,30.4,30.4,30.22,30.3,78800.0
2015-02-26 09:30:00,30.75,30.95,30.53,30.53,116000.0,30.75,30.95,30.53,30.53,116000.0
2015-02-26 10:00:00,30.53,31.48,30.34,31.39,219100.0,30.53,31.48,30.34,31.39,219100.0
2015-02-26 11:00:00,31.36,31.64,31.15,31.37,187000.0,31.36,31.64,31.15,31.37,187000.0
2015-02-26 12:00:00,31.37,31.46,31.18,31.34,60000.0,31.37,31.46,31.18,31.34,60000.0
2015-02-26 13:00:00,31.35,31.47,31.32,31.33,62500.0,31.35,31.47,31.32,31.33,62500.0
2015-02-26 14:00:00,31.34,31.38,31.1,31.12,89200.0,31.34,31.38,31.1,31.12,89200.0
2015-02-26 15:00:00,31.13,31.55,31.03,31.45,294200.0,31.13,31.55,31.03,31.45,294200.0
2015-02-27 09:30:00,31.46,31.54,31.06,31.08,51200.0,31.46,31.54,31.06,31.08,51200.0
2015-02-27 10:00:00,31.09,31.13,30.7,30.94,69300.0,31.09,31.13,30.7,30.94,69300.0
2015-02-27 11:00:00,30.94,30.94,30.77,30.8,37100.0,30.94,30.94,30.77,30.8,37100.0
2015-02-27 12:00:00,30.8,30.87,30.77,30.8,27700.0,30.8,30.87,30.77,30.8,27700.0
2015-02-27 13:00:00,30.82,30.82,30.51,30.69,56800.0,30.82,30.82,30.51,30.69,56800.0
2015-02-27 14:00:00,30.71,30.92,30.7,30.74,63300.0,30.71,30.92,30.7,30.74,63300.0
2015-02-27 15:00:00,30.77,30.95,30.63,30.86,126700.0,30.77,30.95,30.63,30.86,126700.0
2015-03-02 09:30:00,30.87,31.01,30.62,30.97,70600.0,30.87,31.01,30.62,30.97,70600.0
2015-03-02 10:00:00,30.96,31.29,30.95,31.13,135400.0,30.96,31.29,30.95,31.13,135400.0
2015-03-02 11:00:00,31.13,31.35,31.13,31.15,133500.0,31.13,31.35,31.13,31.15,133500.0
2015-03-02 12:00:00,31.18,31.21,30.76,31.18,103400.0,31.18,31.21,30.76,31.18,103400.0
2015-03-02 13:00:00,31.15,31.18,30.81,31.03,74400.0,31.15,31.18,30.81,31.03,74400.0
2015-03-02 14:00:00,31.02,31.12,30.92,30.98,63200.0,31.02,31.12,30.92,30.98,63200.0
2015-03-02 15:00:00,30.98,31.02,30.89,31.0,214000.0,30.98,31.02,30.89,31.0,214000.0
2015-03-03 09:30:00,30.93,31.11,30.76,31.0,103100.0,30.93,31.11,30.76,31.0,103100.0
2015-03-03 10:00:00,30.97,31.27,30.83,31.21,167200.0,30.97,31.27,30.83,31.21,167200.0
2015-03-03 11:00:00,31.22,31.25,30.94,31.03,142100.0,31.22,31.25,30.94,31.03,142100.0
2015-03-03 12:00:00,31.03,31.13,30.99,31.06,82300.0,31.03,31.13,30.99,31.06,82300.0
2015-03-03 13:00:00,31.05,32.38,31.03,32.3,479200.0,31.05,32.38,31.03,32.3,479200.0
2015-03-03 14:00:00,32.29,33.1,32.21,32.69,1090800.0,32.29,33.1,32.21,32.69,1090800.0
2015-03-03 15:00:00,32.67,32.78,32.27,32.68,1422900.0,32.67,32.78,32.27,32.68,1422900.0
2015-03-04 09:30:00,27.7,27.75,24.91,25.3,5785100.0,27.7,27.75,24.91,25.3,5785100.0
2015-03-04 10:00:00,25.3,25.5,24.42,25.22,4845200.0,25.3,25.5,24.42,25.22,4845200.0
2015-03-04 11:00:00,25.2,25.67,25.05,25.4,1895300.0,25.2,25.67,25.05,25.4,1895300.0
2015-03-04 12:00:00,25.41,25.88,25.35,25.44,1443100.0,25.41,25.88,25.35,25.44,1443100.0
2015-03-04 13:00:00,25.45,26.08,25.22,25.86,1161600.0,25.45,26.08,25.22,25.86,1161600.0
2015-03-04 14:00:00,25.86,26.14,25.48,25.6,989900.0,25.86,26.14,25.48,25.6,989900.0
2015-03-04 15:00:00,25.59,25.99,25.28,25.73,1916200.0,25.59,25.99,25.28,25.73,1916200.0
2015-03-05 09:30:00,25.9,25.9,24.9,25.0,768400.0,25.9,25.9,24.9,25.0,768400.0
2015-03-05 10:00:00,24.99,25.15,24.74,25.08,1073400.0,24.99,25.15,24.74,25.08,1073400.0
2015-03-05 11:00:00,25.08,25.5,24.9,25.41,852600.0,25.08,25.5,24.9,25.41,852600.0
2015-03-05 12:00:00,25.41,25.49,25.01,25.35,773200.0,25.41,25.49,25.01,25.35,773200.0
2015-03-05 13:00:00,25.35,25.6,25.16,25.37,531100.0,25.35,25.6,25.16,25.37,531100.0
2015-03-05 14:00:00,25.36,25.42,24.88,24.94,609800.0,25.36,25.42,24.88,24.94,609800.0
2015-03-05 15:00:00,24.95,25.01,24.71,24.72,910200.0,24.95,25.01,24.71,24.72,910200.0
2015-03-06 09:30:00,24.71,25.25,24.7,24.99,441200.0,24.71,25.25,24.7,24.99,441200.0
2015-03-06 10:00:00,24.99,25.0,24.55,24.71,559200.0,24.99,25.0,24.55,24.71,559200.0
2015-03-06 11:00:00,24.71,24.8,24.6,24.78,468300.0,24.71,24.8,24.6,24.78,468300.0
2015-03-06 12:00:00,24.79,24.97,24.74,24.91,508300.0,24.79,24.97,24.74,24.91,508300.0
2015-03-06 13:00:00,24.9,24.93,24.7,24.72,228800.0,24.9,24.93,24.7,24.72,228800.0
2015-03-06 14:00:00,24.74,24.88,24.59,24.68,488800.0,24.74,24.88,24.59,24.68,488800.0
2015-03-06 15:00:00,24.68,24.72,24.42,24.62,594800.0,24.68,24.72,24.42,24.62,594800.0
2015-03-09 09:30:00,24.56,24.76,24.42,24.76,166400.0,24.56,24.76,24.42,24.76,166400.0
2015-03-09 10:00:00,24.77,24.98,24.69,24.7,286900.0,24.77,24.98,24.69,24.7,286900.0
2015-03-09 11:00:00,24.68,24.9,24.55,24.88,394800.0,24.68,24.9,24.55,24.88,394800.0
2015-03-09 12:00:00,24.86,24.93,24.7,24.9,238200.0,24.86,24.93,24.7,24.9,238200.0
2015-03-09 13:00:00,24.9,24.97,24.85,24.88,220900.0,24.9,24.97,24.85,24.88,220900.0
2015-03-09 14:00:00,24.88,24.91,24.51,24.51,423400.0,24.88,24.91,24.51,24.51,423400.0
2015-03-09 15:00:00,24.53,24.85,24.53,24.8,446300.0,24.53,24.85,24.53,24.8,446300.0
2015-03-10 09:30:00,24.59,24.7,24.25,24.64,157700.0,24.59,24.7,24.25,24.64,157700.0
2015-03-10 10:00:00,24.68,24.68,24.2,24.34,260000.0,24.68,24.68,24.2,24.34,260000.0
2015-03-10 11:00:00,24.3,24.38,24.08,24.26,258000.0,24.3,24.38,24.08,24.26,258000.0
2015-03-10 12:00:00,24.27,24.38,24.15,24.22,174900.0,24.27,24.38,24.15,24.22,174900.0
2015-03-10 13:00:00,24.21,24.25,24.09,24.13,156100.0,24.21,24.25,24.09,24.13,156100.0
2015-03-10 14:00:00,24.15,24.15,23.98,23.99,254400.0,24.15,24.15,23.98,23.99,254400.0
2015-03-10 15:00:00,23.99,24.37,23.82,24.26,619600.0,23.99,24.37,23.82,24.26,619600.0
2015-03-11 09:30:00,24.25,24.25,23.87,24.13,70700.0,24.25,24.25,23.87,24.13,70700.0
2015-03-11 10:00:00,24.12,24.16,23.99,24.06,185000.0,24.12,24.16,23.99,24.06,185000.0
2015-03-11 11:00:00,24.07,24.31,24.03,24.14,129000.0,24.07,24.31,24.03,24.14,129000.0
2015-03-11 12:00:00,24.15,24.17,23.99,24.06,120000.0,24.15,24.17,23.99,24.06,120000.0
2015-03-11 13:00:00,24.07,24.25,24.04,24.23,122800.0,24.07,24.25,24.04,24.23,122800.0
2015-03-11 14:00:00,24.23,24.46,24.23,24.41,117000.0,24.23,24.46,24.23,24.41,117000.0
2015-03-11 15:00:00,24.42,24.48,24.25,24.4,339600.0,24.42,24.48,24.25,24.4,339600.0
2015-03-12 09:30:00,24.39,24.81,24.28,24.75,68400.0,24.39,24.81,24.28,24.75,68400.0
2015-03-12 10:00:00,24.75,25.08,24.61,24.97,176000.0,24.75,25.08,24.61,24.97,176000.0
2015-03-12 11:00:00,24.99,25.44,24.84,25.22,276700.0,24.99,25.44,24.84,25.22,276700.0
2015-03-12 12:00:00,25.21,25.23,24.94,25.06,161200.0,25.21,25.23,24.94,25.06,161200.0
2015-03-12 13:00:00,25.06,25.26,25.0,25.13,109400.0,25.06,25.26,25.0,25.13,109400.0
2015-03-12 14:00:00,25.12,25.17,25.06,25.15,129400.0,25.12,25.17,25.06,25.15,129400.0
2015-03-12 15:00:00,25.16,25.19,24.91,24.95,238400.0,25.16,25.19,24.91,24.95,238400.0
2015-03-13 09:30:00,24.96,25.18,24.8,25.08,78400.0,24.96,25.18,24.8,25.08,78400.0
2015-03-13 10:00:00,25.08,25.28,24.95,25.04,186600.0,25.08,25.28,24.95,25.04,186600.0
2015-03-13 11:00:00,25.04,25.4,24.93,25.1,135400.0,25.04,25.4,24.93,25.1,135400.0
2015-03-13 12:00:00,25.07,25.19,24.9,24.96,89200.0,25.07,25.19,24.9,24.96,89200.0
2015-03-13 13:00:00,24.95,25.07,24.91,25.03,109600.0,24.95,25.07,24.91,25.03,109600.0
2015-03-13 14:00:00,25.01,25.02,24.75,24.9,90100.0,25.01,25.02,24.75,24.9,90100.0
2015-03-13 15:00:00,24.92,24.98,24.79,24.87,190700.0,24.92,24.98,24.79,24.87,190700.0
2015-03-16 09:30:00,24.96,25.03,24.73,24.87,64800.0,24.96,25.03,24.73,24.87,64800.0
2015-03-16 10:00:00,24.86,25.05,24.83,25.03,105800.0,24.86,25.05,24.83,25.03,105800.0
2015-03-16 11:00:00,25.02,25.08,24.92,24.95,56900.0,25.02,25.08,24.92,24.95,56900.0
2015-03-16 12:00:00,24.95,25.09,24.74,25.09,104500.0,24.95,25.09,24.74,25.09,104500.0
2015-03-16 13:00:00,25.07,25.1,24.94,24.94,62300.0,25.07,25.1,24.94,24.94,62300.0
2015-03-16 14:00:00,24.94,25.07,24.92,24.98,72600.0,24.94,25.07,24.92,24.98,72600.0
2015-03-16 15:00:00,24.99,25.0,24.88,24.93,192400.0,24.99,25.0,24.88,24.93,192400.0
2015-03-17 09:30:00,25.9,27.06,25.69,26.9,713700.0,25.9,27.06,25.69,26.9,713700.0
2015-03-17 10:00:00,26.9,27.49,26.66,27.45,608100.0,26.9,27.49,26.66,27.45,608100.0
2015-03-17 11:00:00,27.46,27.84,27.1,27.81,443300.0,27.46,27.84,27.1,27.81,443300.0
2015-03-17 12:00:00,27.81,28.0,27.6,27.73,309200.0,27.81,28.0,27.6,27.73,309200.0
2015-03-17 13:00:00,27.73,27.79,27.59,27.66,224200.0,27.73,27.79,27.59,27.66,224200.0
2015-03-17 14:00:00,27.63,27.79,27.39,27.78,249300.0,27.63,27.79,27.39,27.78,249300.0
2015-03-17 15:00:00,27.78,27.85,27.46,27.73,594800.0,27.78,27.85,27.46,27.73,594800.0
2015-03-18 09:30:00,27.52,27.74,27.0,27.72,165900.0,27.52,27.74,27.0,27.72,165900.0
2015-03-18 10:00:00,27.71,27.75,27.44,27.51,248600.0,27.71,27.75,27.44,27.51,248600.0
2015-03-18 11:00:00,27.5,27.61,27.49,27.55,105000.0,27.5,27.61,27.49,27.55,105000.0
2015-03-18 12:00:00,27.56,27.58,27.48,27.51,127100.0,27.56,27.58,27.48,27.51,127100.0
2015-03-18 13:00:00,27.5,27.57,27.35,27.5,150400.0,27.5,27.57,27.35,27.5,150400.0
2015-03-18 14:00:00,27.48,27.78,27.48,27.51,237300.0,27.48,27.78,27.48,27.51,237300.0
2015-03-18 15:00:00,27.52,27.7,27.44,27.49,324000.0,27.52,27.7,27.44,27.49,324000.0
2015-03-19 09:30:00,27.89,28.05,27.55,27.81,195900.0,27.89,28.05,27.55,27.81,195900.0
2015-03-19 10:00:00,27.81,27.9,27.34,27.49,147000.0,27.81,27.9,27.34,27.49,147000.0
2015-03-19 11:00:00,27.5,27.52,27.26,27.44,89200.0,27.5,27.52,27.26,27.44,89200.0
2015-03-19 12:00:00,27.45,27.55,27.43,27.51,82200.0,27.45,27.55,27.43,27.51,82200.0
2015-03-19 13:00:00,27.51,27.59,27.5,27.56,121100.0,27.51,27.59,27.5,27.56,121100.0
2015-03-19 14:00:00,27.56,27.78,27.56,27.7,108400.0,27.56,27.78,27.56,27.7,108400.0
2015-03-19 15:00:00,27.7,28.0,27.7,27.92,296100.0,27.7,28.0,27.7,27.92,296100.0
2015-03-20 09:30:00,27.8,28.0,27.51,27.54,116200.0,27.8,28.0,27.51,27.54,116200.0
2015-03-20 10:00:00,27.56,27.56,27.25,27.4,201100.0,27.56,27.56,27.25,27.4,201100.0
2015-03-20 11:00:00,27.4,27.65,27.38,27.44,158900.0,27.4,27.65,27.38,27.44,158900.0
2015-03-20 12:00:00,27.44,27.5,27.33,27.47,109500.0,27.44,27.5,27.33,27.47,109500.0
2015-03-20 13:00:00,27.46,27.59,27.39,27.41,112700.0,27.46,27.59,27.39,27.41,112700.0
2015-03-20 14:00:00,27.41,27.49,27.39,27.46,160500.0,27.41,27.49,27.39,27.46,160500.0
2015-03-20 15:00:00,27.46,27.5,27.27,27.28,505900.0,27.46,27.5,27.27,27.28,505900.0
2015-03-23 09:30:00,27.27,27.31,26.59,26.75,173400.0,27.27,27.31,26.59,26.75,173400.0
2015-03-23 10:00:00,26.77,27.15,26.76,26.86,103400.0,26.77,27.15,26.76,26.86,103400.0
2015-03-23 11:00:00,26.86,26.88,26.62,26.62,105100.0,26.86,26.88,26.62,26.62,105100.0
2015-03-23 12:00:00,26.63,26.63,26.33,26.34,145800.0,26.63,26.63,26.33,26.34,145800.0
2015-03-23 13:00:00,26.34,26.37,26.21,26.36,200600.0,26.34,26.37,26.21,26.36,200600.0
2015-03-23 14:00:00,26.37,26.71,26.36,26.56,152900.0,26.37,26.71,26.36,26.56,152900.0
2015-03-23 15:00:00,26.56,26.56,26.23,26.38,249700.0,26.56,26.56,26.23,26.38,249700.0
2015-03-24 09:30:00,26.37,26.44,26.08,26.3,57000.0,26.37,26.44,26.08,26.3,57000.0
2015-03-24 10:00:00,26.25,26.74,26.22,26.51,95800.0,26.25,26.74,26.22,26.51,95800.0
2015-03-24 11:00:00,26.51,26.69,26.49,26.65,77700.0,26.51,26.69,26.49,26.65,77700.0
2015-03-24 12:00:00,26.65,26.95,26.65,26.93,79700.0,26.65,26.95,26.65,26.93,79700.0
2015-03-24 13:00:00,26.9,27.09,26.89,27.04,135400.0,26.9,27.09,26.89,27.04,135400.0
2015-03-24 14:00:00,27.02,27.18,27.0,27.17,110700.0,27.02,27.18,27.0,27.17,110700.0
2015-03-24 15:00:00,27.17,27.29,27.16,27.22,273700.0,27.17,27.29,27.16,27.22,273700.0
2015-03-25 09:30:00,27.23,27.28,26.57,26.68,103400.0,27.23,27.28,26.57,26.68,103400.0
2015-03-25 10:00:00,26.69,26.94,26.5,26.6,77400.0,26.69,26.94,26.5,26.6,77400.0
2015-03-25 11:00:00,26.61,26.63,26.45,26.56,98400.0,26.61,26.63,26.45,26.56,98400.0
2015-03-25 12:00:00,26.57,26.57,26.12,26.27,93800.0,26.57,26.57,26.12,26.27,93800.0
2015-03-25 13:00:00,26.28,26.3,25.86,25.93,153200.0,26.28,26.3,25.86,25.93,153200.0
2015-03-25 14:00:00,25.93,26.01,25.89,25.91,154600.0,25.93,26.01,25.89,25.91,154600.0
2015-03-25 15:00:00,25.9,25.91,25.55,25.69,331400.0,25.9,25.91,25.55,25.69,331400.0
2015-03-26 09:30:00,25.55,25.86,25.21,25.26,126400.0,25.55,25.86,25.21,25.26,126400.0
2015-03-26 10:00:00,25.34,25.88,25.27,25.81,84300.0,25.34,25.88,25.27,25.81,84300.0
2015-03-26 11:00:00,25.82,25.86,25.48,25.55,87800.0,25.82,25.86,25.48,25.55,87800.0
2015-03-26 12:00:00,25.56,25.63,25.31,25.5,79400.0,25.56,25.63,25.31,25.5,79400.0
2015-03-26 13:00:00,25.48,25.76,25.39,25.63,70000.0,25.48,25.76,25.39,25.63,70000.0
2015-03-26 14:00:00,25.61,25.61,25.36,25.42,116100.0,25.61,25.61,25.36,25.42,116100.0
2015-03-26 15:00:00,25.41,25.45,25.21,25.37,178900.0,25.41,25.45,25.21,25.37,178900.0
2015-03-27 09:30:00,25.24,25.6,25.01,25.5,69000.0,25.24,25.6,25.01,25.5,69000.0
2015-03-27 10:00:00,25.5,25.63,25.14,25.4,79800.0,25.5,25.63,25.14,25.4,79800.0
2015-03-27 11:00:00,25.38,25.47,25.21,25.43,75000.0,25.38,25.47,25.21,25.43,75000.0
2015-03-27 12:00:00,25.41,25.53,25.37,25.48,39100.0,25.41,25.53,25.37,25.48,39100.0
2015-03-27 13:00:00,25.49,25.5,25.31,25.34,57200.0,25.49,25.5,25.31,25.34,57200.0
2015-03-27 14:00:00,25.35,25.41,25.27,25.35,47000.0,25.35,25.41,25.27,25.35,47000.0
2015-03-27 15:00:00,25.35,25.5,25.3,25.45,127300.0,25.35,25.5,25.3,25.45,127300.0
2015-03-30 09:30:00,25.7,25.7,25.04,25.04,36200.0,25.7,25.7,25.04,25.04,36200.0
2015-03-30 10:00:00,25.04,25.47,25.04,25.38,82900.0,25.04,25.47,25.04,25.38,82900.0
2015-03-30 11:00:00,25.36,25.51,25.34,25.46,62400.0,25.36,25.51,25.34,25.46,62400.0
2015-03-30 12:00:00,25.44,25.61,25.42,25.5,48800.0,25.44,25.61,25.42,25.5,48800.0
2015-03-30 13:00:00,25.54,25.54,25.3,25.36,42700.0,25.54,25.54,25.3,25.36,42700.0
2015-03-30 14:00:00,25.35,25.45,25.27,25.35,45100.0,25.35,25.45,25.27,25.35,45100.0
2015-03-30 15:00:00,25.35,25.49,25.25,25.4,161500.0,25.35,25.49,25.25,25.4,161500.0
2015-03-31 09:30:00,25.23,25.6,24.94,25.59,75100.0,25.23,25.6,24.94,25.59,75100.0
2015-03-31 10:00:00,25.56,25.67,25.48,25.61,91200.0,25.56,25.67,25.48,25.61,91200.0
2015-03-31 11:00:00,25.61,25.74,25.48,25.5,79900.0,25.61,25.74,25.48,25.5,79900.0
2015-03-31 12:00:00,25.5,25.63,25.49,25.52,81400.0,25.5,25.63,25.49,25.52,81400.0
2015-03-31 13:00:00,25.53,25.66,25.42,25.61,81200.0,25.53,25.66,25.42,25.61,81200.0
2015-03-31 14:00:00,25.62,25.64,25.5,25.62,52900.0,25.62,25.64,25.5,25.62,52900.0
2015-03-31 15:00:00,25.61,25.63,25.49,25.52,194700.0,25.61,25.63,25.49,25.52,194700.0
2015-04-01 09:30:00,25.52,25.87,25.34,25.41,108500.0,25.52,25.87,25.34,25.41,108500.0
2015-04-01 10:00:00,25.43,25.51,24.95,25.19,142500.0,25.43,25.51,24.95,25.19,142500.0
2015-04-01 11:00:00,25.19,25.24,25.07,25.09,66500.0,25.19,25.24,25.07,25.09,66500.0
2015-04-01 12:00:00,25.08,25.1,24.6,24.84,161300.0,25.08,25.1,24.6,24.84,161300.0
2015-04-01 13:00:00,24.83,25.03,24.8,24.84,75200.0,24.83,25.03,24.8,24.84,75200.0
2015-04-01 14:00:00,24.84,24.89,24.75,24.81,77200.0,24.84,24.89,24.75,24.81,77200.0
2015-04-01 15:00:00,24.8,25.08,24.75,25.0,220800.0,24.8,25.08,24.75,25.0,220800.0
2015-04-02 09:30:00,24.89,25.0,24.55,24.75,129200.0,24.89,25.0,24.55,24.75,129200.0
2015-04-02 10:00:00,24.78,24.91,24.39,24.86,420500.0,24.78,24.91,24.39,24.86,420500.0
2015-04-02 11:00:00,24.86,24.97,24.62,24.76,132800.0,24.86,24.97,24.62,24.76,132800.0
2015-04-02 12:00:00,24.75,24.82,24.7,24.73,121200.0,24.75,24.82,24.7,24.73,121200.0
2015-04-02 13:00:00,24.76,25.2,24.76,25.11,213600.0,24.76,25.2,24.76,25.11,213600.0
2015-04-02 14:00:00,25.13,25.19,24.99,25.01,88300.0,25.13,25.19,24.99,25.01,88300.0
2015-04-02 15:00:00,25.01,25.17,25.0,25.16,193700.0,25.01,25.17,25.0,25.16,193700.0
2015-04-06 09:30:00,25.05,25.23,24.84,25.21,48100.0,25.05,25.23,24.84,25.21,48100.0
2015-04-06 10:00:00,25.24,25.24,24.77,24.9,212900.0,25.24,25.24,24.77,24.9,212900.0
2015-04-06 11:00:00,24.91,25.28,24.9,25.16,133100.0,24.91,25.28,24.9,25.16,133100.0
2015-04-06 12:00:00,25.18,25.38,25.18,25.36,40800.0,25.18,25.38,25.18,25.36,40800.0
2015-04-06 13:00:00,25.38,25.74,25.37,25.67,93500.0,25.38,25.74,25.37,25.67,93500.0
2015-04-06 14:00:00,25.67,25.67,25.3,25.48,134200.0,25.67,25.67,25.3,25.48,134200.0
2015-04-06 15:00:00,25.48,25.73,25.46,25.69,299600.0,25.48,25.73,25.46,25.69,299600.0
2015-04-07 09:30:00,25.67,25.79,25.29,25.79,43000.0,25.67,25.79,25.29,25.79,43000.0
2015-04-07 10:00:00,25.79,26.08,25.72,26.07,120700.0,25.79,26.08,25.72,26.07,120700.0
2015-04-07 11:00:00,26.08,26.21,26.0,26.1,161500.0,26.08,26.21,26.0,26.1,161500.0
2015-04-07 12:00:00,26.1,26.29,26.09,26.25,184100.0,26.1,26.29,26.09,26.25,184100.0
2015-04-07 13:00:00,26.25,26.29,26.11,26.16,85300.0,26.25,26.29,26.11,26.16,85300.0
2015-04-07 14:00:00,26.17,26.35,26.09,26.29,178700.0,26.17,26.35,26.09,26.29,178700.0
2015-04-07 15:00:00,26.3,26.38,25.95,26.08,367400.0,26.3,26.38,25.95,26.08,367400.0
2015-04-08 09:30:00,26.05,26.37,25.86,26.35,54900.0,26.05,26.37,25.86,26.35,54900.0
2015-04-08 10:00:00,26.38,26.55,26.26,26.31,169800.0,26.38,26.55,26.26,26.31,169800.0
2015-04-08 11:00:00,26.31,26.59,26.31,26.55,135300.0,26.31,26.59,26.31,26.55,135300.0
2015-04-08 12:00:00,26.55,26.74,26.52,26.55,112400.0,26.55,26.74,26.52,26.55,112400.0
2015-04-08 13:00:00,26.55,26.65,26.48,26.61,91300.0,26.55,26.65,26.48,26.61,91300.0
2015-04-08 14:00:00,26.6,26.83,26.58,26.73,125300.0,26.6,26.83,26.58,26.73,125300.0
2015-04-08 15:00:00,26.74,26.74,26.41,26.55,246600.0,26.74,26.74,26.41,26.55,246600.0
2015-04-09 09:30:00,26.47,26.74,26.33,26.72,29900.0,26.47,26.74,26.33,26.72,29900.0
2015-04-09 10:00:00,26.72,26.72,26.44,26.52,70500.0,26.72,26.72,26.44,26.52,70500.0
2015-04-09 11:00:00,26.51,26.59,26.31,26.4,142200.0,26.51,26.59,26.31,26.4,142200.0
2015-04-09 12:00:00,26.41,26.54,26.3,26.54,77500.0,26.41,26.54,26.3,26.54,77500.0
2015-04-09 13:00:00,26.55,26.63,26.48,26.53,155600.0,26.55,26.63,26.48,26.53,155600.0
2015-04-09 14:00:00,26.54,26.62,26.47,26.5,188000.0,26.54,26.62,26.47,26.5,188000.0
2015-04-09 15:00:00,26.5,26.67,26.48,26.64,336600.0,26.5,26.67,26.48,26.64,336600.0
2015-04-10 09:30:00,26.68,26.85,26.5,26.85,27500.0,26.68,26.85,26.5,26.85,27500.0
2015-04-10 10:00:00,26.82,26.83,26.6,26.63,47200.0,26.82,26.83,26.6,26.63,47200.0
2015-04-10 11:00:00,26.63,26.7,26.6,26.68,17700.0,26.63,26.7,26.6,26.68,17700.0
2015-04-10 12:00:00,26.69,26.75,26.64,26.68,92600.0,26.69,26.75,26.64,26.68,92600.0
2015-04-10 13:00:00,26.68,26.7,26.63,26.66,40200.0,26.68,26.7,26.63,26.66,40200.0
2015-04-10 14:00:00,26.67,26.67,26.61,26.66,56100.0,26.67,26.67,26.61,26.66,56100.0
2015-04-10 15:00:00,26.66,26.78,26.65,26.7,213200.0,26.66,26.78,26.65,26.7,213200.0
2015-04-13 09:30:00,26.53,26.79,26.39,26.73,89700.0,26.53,26.79,26.39,26.73,89700.0
2015-04-13 10:00:00,26.71,26.84,26.59,26.79,136000.0,26.71,26.84,26.59,26.79,136000.0
2015-04-13 11:00:00,26.79,26.9,26.51,26.75,97300.0,26.79,26.9,26.51,26.75,97300.0
2015-04-13 12:00:00,26.75,27.06,26.74,26.8,117200.0,26.75,27.06,26.74,26.8,117200.0
2015-04-13 13:00:00,26.8,26.81,26.45,26.73,101800.0,26.8,26.81,26.45,26.73,101800.0
2015-04-13 14:00:00,26.74,26.74,26.59,26.67,106400.0,26.74,26.74,26.59,26.67,106400.0
2015-04-13 15:00:00,26.67,26.72,26.5,26.56,224500.0,26.67,26.72,26.5,26.56,224500.0
2015-04-14 09:30:00,26.49,26.5,25.55,25.61,64900.0,26.49,26.5,25.55,25.61,64900.0
2015-04-14 10:00:00,25.65,26.2,25.51,25.95,199500.0,25.65,26.2,25.51,25.95,199500.0
2015-04-14 11:00:00,25.93,26.19,25.89,26.06,54100.0,25.93,26.19,25.89,26.06,54100.0
2015-04-14 12:00:00,26.08,26.39,26.06,26.09,61700.0,26.08,26.39,26.06,26.09,61700.0
2015-04-14 13:00:00,26.11,26.29,26.07,26.28,40100.0,26.11,26.29,26.07,26.28,40100.0
2015-04-14 14:00:00,26.28,26.4,26.19,26.28,63400.0,26.28,26.4,26.19,26.28,63400.0
2015-04-14 15:00:00,26.28,26.33,26.12,26.21,141900.0,26.28,26.33,26.12,26.21,141900.0
2015-04-15 09:30:00,26.29,26.47,26.22,26.44,71100.0,26.29,26.47,26.22,26.44,71100.0
2015-04-15 10:00:00,26.38,26.45,26.2,26.31,66000.0,26.38,26.45,26.2,26.31,66000.0
2015-04-15 11:00:00,26.33,26.75,26.32,26.75,127000.0,26.33,26.75,26.32,26.75,127000.0
2015-04-15 12:00:00,26.75,26.75,26.52,26.61,63000.0,26.75,26.75,26.52,26.61,63000.0
2015-04-15 13:00:00,26.61,26.96,26.55,26.96,142800.0,26.61,26.96,26.55,26.96,142800.0
2015-04-15 14:00:00,26.97,27.05,26.88,26.94,115100.0,26.97,27.05,26.88,26.94,115100.0
2015-04-15 15:00:00,26.96,27.18,26.89,27.0,288300.0,26.96,27.18,26.89,27.0,288300.0
2015-04-16 09:30:00,26.92,27.2,26.86,27.03,27700.0,26.92,27.2,26.86,27.03,27700.0
2015-04-16 10:00:00,27.03,27.05,26.87,27.03,50000.0,27.03,27.05,26.87,27.03,50000.0
2015-04-16 11:00:00,27.02,27.1,26.98,27.1,50000.0,27.02,27.1,26.98,27.1,50000.0
2015-04-16 12:00:00,27.1,27.26,27.1,27.24,66100.0,27.1,27.26,27.1,27.24,66100.0
2015-04-16 13:00:00,27.23,27.25,27.18,27.2,41500.0,27.23,27.25,27.18,27.2,41500.0
2015-04-16 14:00:00,27.21,27.23,27.05,27.05,37900.0,27.21,27.23,27.05,27.05,37900.0
2015-04-16 15:00:00,27.05,27.27,26.96,27.17,164400.0,27.05,27.27,26.96,27.17,164400.0
2015-04-17 09:30:00,26.84,26.86,26.35,26.39,71300.0,26.84,26.86,26.35,26.39,71300.0
2015-04-17 10:00:00,26.34,26.53,26.21,26.53,143500.0,26.34,26.53,26.21,26.53,143500.0
2015-04-17 11:00:00,26.53,26.59,26.42,26.5,51500.0,26.53,26.59,26.42,26.5,51500.0
2015-04-17 12:00:00,26.48,26.59,26.4,26.47,40000.0,26.48,26.59,26.4,26.47,40000.0
2015-04-17 13:00:00,26.45,26.59,26.44,26.52,70900.0,26.45,26.59,26.44,26.52,70900.0
2015-04-17 14:00:00,26.51,26.59,26.48,26.5,58100.0,26.51,26.59,26.48,26.5,58100.0
2015-04-17 15:00:00,26.5,26.53,26.33,26.43,264800.0,26.5,26.53,26.33,26.43,264800.0
2015-04-20 09:30:00,26.42,26.81,26.25,26.76,59000.0,26.42,26.81,26.25,26.76,59000.0
2015-04-20 10:00:00,26.67,26.76,26.49,26.67,51100.0,26.67,26.76,26.49,26.67,51100.0
2015-04-20 11:00:00,26.67,26.75,26.54,26.69,50100.0,26.67,26.75,26.54,26.69,50100.0
2015-04-20 12:00:00,26.66,26.75,26.59,26.69,39000.0,26.66,26.75,26.59,26.69,39000.0
2015-04-20 13:00:00,26.71,26.89,26.71,26.76,47100.0,26.71,26.89,26.71,26.76,47100.0
2015-04-20 14:00:00,26.77,26.85,26.67,26.71,55300.0,26.77,26.85,26.67,26.71,55300.0
2015-04-20 15:00:00,26.69,26.76,26.65,26.75,119700.0,26.69,26.76,26.65,26.75,119700.0
2015-04-21 09:30:00,26.92,27.06,26.6,26.84,30800.0,26.92,27.06,26.6,26.84,30800.0
2015-04-21 10:00:00,26.81,26.96,26.7,26.75,34800.0,26.81,26.96,26.7,26.75,34800.0
2015-04-21 11:00:00,26.74,27.03,26.5,26.5,125100.0,26.74,27.03,26.5,26.5,125100.0
2015-04-21 12:00:00,26.49,26.77,26.46,26.72,121100.0,26.49,26.77,26.46,26.72,121100.0
2015-04-21 13:00:00,26.71,26.76,26.62,26.63,29100.0,26.71,26.76,26.62,26.63,29100.0
2015-04-21 14:00:00,26.64,26.8,26.63,26.69,45600.0,26.64,26.8,26.63,26.69,45600.0
2015-04-21 15:00:00,26.67,26.9,26.62,26.83,189900.0,26.67,26.9,26.62,26.83,189900.0
2015-04-22 09:30:00,26.89,27.0,26.6,26.68,25100.0,26.89,27.0,26.6,26.68,25100.0
2015-04-22 10:00:00,26.68,26.84,26.54,26.74,37300.0,26.68,26.84,26.54,26.74,37300.0
2015-04-22 11:00:00,26.73,27.04,26.73,26.93,141100.0,26.73,27.04,26.73,26.93,141100.0
2015-04-22 12:00:00,26.94,27.04,26.9,27.02,80800.0,26.94,27.04,26.9,27.02,80800.0
2015-04-22 13:00:00,27.03,27.2,26.99,27.18,58200.0,27.03,27.2,26.99,27.18,58200.0
2015-04-22 14:00:00,27.17,27.21,27.1,27.18,51800.0,27.17,27.21,27.1,27.18,51800.0
2015-04-22 15:00:00,27.18,27.24,27.0,27.1,130800.0,27.18,27.24,27.0,27.1,130800.0
2015-04-23 09:30:00,27.0,27.08,26.9,27.02,56100.0,27.0,27.08,26.9,27.02,56100.0
2015-04-23 10:00:00,27.05,27.12,26.89,27.03,77400.0,27.05,27.12,26.89,27.03,77400.0
2015-04-23 11:00:00,27.0,27.19,27.0,27.17,86700.0,27.0,27.19,27.0,27.17,86700.0
2015-04-23 12:00:00,27.16,27.32,27.12,27.3,84200.0,27.16,27.32,27.12,27.3,84200.0
2015-04-23 13:00:00,27.26,27.45,27.1,27.23,96800.0,27.26,27.45,27.1,27.23,96800.0
2015-04-23 14:00:00,27.24,27.45,27.24,27.38,112800.0,27.24,27.45,27.24,27.38,112800.0
2015-04-23 15:00:00,27.36,27.53,27.31,27.4,234000.0,27.36,27.53,27.31,27.4,234000.0
2015-04-24 09:30:00,27.4,27.47,27.17,27.47,19800.0,27.4,27.47,27.17,27.47,19800.0
2015-04-24 10:00:00,27.47,27.6,27.47,27.5,108700.0,27.47,27.6,27.47,27.5,108700.0
2015-04-24 11:00:00,27.5,27.63,27.4,27.51,112800.0,27.5,27.63,27.4,27.51,112800.0
2015-04-24 12:00:00,27.51,27.57,27.35,27.47,97300.0,27.51,27.57,27.35,27.47,97300.0
2015-04-24 13:00:00,27.46,27.57,27.4,27.57,48200.0,27.46,27.57,27.4,27.57,48200.0
2015-04-24 14:00:00,27.56,27.6,27.46,27.55,114100.0,27.56,27.6,27.46,27.55,114100.0
2015-04-24 15:00:00,27.55,27.6,27.07,27.18,151500.0,27.55,27.6,27.07,27.18,151500.0
2015-04-27 09:30:00,27.13,27.51,27.03,27.47,26000.0,27.13,27.51,27.03,27.47,26000.0
2015-04-27 10:00:00,27.52,27.73,27.33,27.33,68800.0,27.52,27.73,27.33,27.33,68800.0
2015-04-27 11:00:00,27.34,27.41,27.14,27.14,59300.0,27.34,27.41,27.14,27.14,59300.0
2015-04-27 12:00:00,27.16,27.17,26.75,26.78,49800.0,27.16,27.17,26.75,26.78,49800.0
2015-04-27 13:00:00,26.8,26.85,26.67,26.8,65400.0,26.8,26.85,26.67,26.8,65400.0
2015-04-27 14:00:00,26.79,26.83,26.73,26.82,66600.0,26.79,26.83,26.73,26.82,66600.0
2015-04-27 15:00:00,26.8,26.84,26.66,26.79,159800.0,26.8,26.84,26.66,26.79,159800.0
2015-04-28 09:30:00,26.63,27.16,26.61,26.94,107000.0,26.63,27.16,26.61,26.94,107000.0
2015-04-28 10:00:00,26.95,27.08,26.44,27.0,253300.0,26.95,27.08,26.44,27.0,253300.0
2015-04-28 11:00:00,27.0,27.08,26.81,26.89,48700.0,27.0,27.08,26.81,26.89,48700.0
2015-04-28 12:00:00,26.92,27.2,26.68,27.05,202100.0,26.92,27.2,26.68,27.05,202100.0
2015-04-28 13:00:00,27.04,27.29,27.02,27.14,34200.0,27.04,27.29,27.02,27.14,34200.0
2015-04-28 14:00:00,27.14,27.33,27.12,27.28,48100.0,27.14,27.33,27.12,27.28,48100.0
2015-04-28 15:00:00,27.26,27.37,27.2,27.26,117400.0,27.26,27.37,27.2,27.26,117400.0
2015-04-29 09:30:00,27.03,27.25,26.96,27.14,30900.0,27.03,27.25,26.96,27.14,30900.0
2015-04-29 10:00:00,27.1,27.31,26.94,27.02,111600.0,27.1,27.31,26.94,27.02,111600.0
2015-04-29 11:00:00,27.03,27.14,26.83,26.83,29100.0,27.03,27.14,26.83,26.83,29100.0
2015-04-29 12:00:00,26.83,26.87,26.53,26.71,63300.0,26.83,26.87,26.53,26.71,63300.0
2015-04-29 13:00:00,26.72,26.89,26.63,26.86,33400.0,26.72,26.89,26.63,26.86,33400.0
2015-04-29 14:00:00,26.88,27.51,26.66,27.48,170200.0,26.88,27.51,26.66,27.48,170200.0
2015-04-29 15:00:00,27.48,27.56,27.13,27.16,146300.0,27.48,27.56,27.13,27.16,146300.0
2015-04-30 09:30:00,27.06,27.22,26.84,26.89,33600.0,27.06,27.22,26.84,26.89,33600.0
2015-04-30 10:00:00,26.84,26.95,26.45,26.55,150500.0,26.84,26.95,26.45,26.55,150500.0
2015-04-30 11:00:00,26.56,26.95,26.53,26.71,93100.0,26.56,26.95,26.53,26.71,93100.0
2015-04-30 12:00:00,26.72,26.98,26.66,26.74,61900.0,26.72,26.98,26.66,26.74,61900.0
2015-04-30 13:00:00,26.72,26.96,26.7,26.72,44800.0,26.72,26.96,26.7,26.72,44800.0
2015-04-30 14:00:00,26.72,26.72,26.45,26.51,81200.0,26.72,26.72,26.45,26.51,81200.0
2015-04-30 15:00:00,26.49,26.76,26.4,26.56,186600.0,26.49,26.76,26.4,26.56,186600.0
2015-05-01 09:30:00,26.55,27.2,26.55,27.03,72100.0,26.55,27.2,26.55,27.03,72100.0
2015-05-01 10:00:00,27.04,27.14,26.76,26.89,53300.0,27.04,27.14,26.76,26.89,53300.0
2015-05-01 11:00:00,26.9,26.98,26.58,26.74,54700.0,26.9,26.98,26.58,26.74,54700.0
2015-05-01 12:00:00,26.74,27.1,26.65,27.06,67900.0,26.74,27.1,26.65,27.06,67900.0
2015-05-01 13:00:00,27.11,27.11,26.93,26.93,44800.0,27.11,27.11,26.93,26.93,44800.0
2015-05-01 14:00:00,26.92,27.08,26.85,27.03,46400.0,26.92,27.08,26.85,27.03,46400.0
2015-05-01 15:00:00,27.05,27.06,26.92,26.99,99900.0,27.05,27.06,26.92,26.99,99900.0
2015-05-04 09:30:00,27.09,27.6,27.09,27.57,52200.0,27.09,27.6,27.09,27.57,52200.0
2015-05-04 10:00:00,27.57,27.63,27.12,27.12,55500.0,27.57,27.63,27.12,27.12,55500.0
2015-05-04 11:00:00,27.13,27.47,27.08,27.37,75000.0,27.13,27.47,27.08,27.37,75000.0
2015-05-04 12:00:00,27.35,27.36,27.16,27.31,46300.0,27.35,27.36,27.16,27.31,46300.0
2015-05-04 13:00:00,27.33,27.43,27.23,27.42,31600.0,27.33,27.43,27.23,27.42,31600.0
2015-05-04 14:00:00,27.41,27.41,27.24,27.31,47300.0,27.41,27.41,27.24,27.31,47300.0
2015-05-04 15:00:00,27.3,27.35,27.23,27.27,95200.0,27.3,27.35,27.23,27.27,95200.0
2015-05-05 09:30:00,27.09,27.35,27.01,27.01,18500.0,27.09,27.35,27.01,27.01,18500.0
2015-05-05 10:00:00,27.04,27.06,26.74,26.81,66600.0,27.04,27.06,26.74,26.81,66600.0
2015-05-05 11:00:00,26.8,26.95,26.68,26.73,68600.0,26.8,26.95,26.68,26.73,68600.0
2015-05-05 12:00:00,26.74,26.79,26.58,26.67,57600.0,26.74,26.79,26.58,26.67,57600.0
2015-05-05 13:00:00,26.65,26.67,26.54,26.57,37800.0,26.65,26.67,26.54,26.57,37800.0
2015-05-05 14:00:00,26.57,26.74,26.49,26.65,64100.0,26.57,26.74,26.49,26.65,64100.0
2015-05-05 15:00:00,26.65,26.65,26.41,26.47,303900.0,26.65,26.65,26.41,26.47,303900.0
2015-05-06 09:30:00,26.58,27.09,26.58,26.89,107700.0,26.58,27.09,26.58,26.89,107700.0
2015-05-06 10:00:00,26.88,27.05,26.74,26.9,130100.0,26.88,27.05,26.74,26.9,130100.0
2015-05-06 11:00:00,26.9,26.93,26.69,26.79,63100.0,26.9,26.93,26.69,26.79,63100.0
2015-05-06 12:00:00,26.81,26.87,26.63,26.77,65000.0,26.81,26.87,26.63,26.77,65000.0
2015-05-06 13:00:00,26.78,27.18,26.76,27.02,119800.0,26.78,27.18,26.76,27.02,119800.0
2015-05-06 14:00:00,27.01,27.05,26.91,27.01,68800.0,27.01,27.05,26.91,27.01,68800.0
2015-05-06 15:00:00,27.0,27.15,26.87,27.15,107000.0,27.0,27.15,26.87,27.15,107000.0
2015-05-07 09:30:00,27.15,27.16,26.94,26.94,23200.0,27.15,27.16,26.94,26.94,23200.0
2015-05-07 10:00:00,26.9,27.06,26.79,27.03,32400.0,26.9,27.06,26.79,27.03,32400.0
2015-05-07 11:00:00,27.0,27.07,26.92,27.01,46400.0,27.0,27.07,26.92,27.01,46400.0
2015-05-07 12:00:00,27.01,27.07,26.91,27.06,62200.0,27.01,27.07,26.91,27.06,62200.0
2015-05-07 13:00:00,27.06,27.08,26.96,27.04,49100.0,27.06,27.08,26.96,27.04,49100.0
2015-05-07 14:00:00,27.04,27.08,26.96,27.01,59600.0,27.04,27.08,26.96,27.01,59600.0
2015-05-07 15:00:00,27.01,27.04,26.92,27.01,95800.0,27.01,27.04,26.92,27.01,95800.0
2015-05-08 09:30:00,27.08,27.5,27.08,27.32,28500.0,27.08,27.5,27.08,27.32,28500.0
2015-05-08 10:00:00,27.31,27.43,27.17,27.24,52100.0,27.31,27.43,27.17,27.24,52100.0
2015-05-08 11:00:00,27.26,27.35,27.22,27.29,57500.0,27.26,27.35,27.22,27.29,57500.0
2015-05-08 12:00:00,27.3,27.32,27.22,27.27,52000.0,27.3,27.32,27.22,27.27,52000.0
2015-05-08 13:00:00,27.26,27.31,27.19,27.19,68900.0,27.26,27.31,27.19,27.19,68900.0
2015-05-08 14:00:00,27.18,27.33,27.17,27.33,33300.0,27.18,27.33,27.17,27.33,33300.0
2015-05-08 15:00:00,27.33,27.33,27.22,27.23,101000.0,27.33,27.33,27.22,27.23,101000.0
2015-05-11 09:30:00,27.21,27.4,27.21,27.37,26800.0,27.21,27.4,27.21,27.37,26800.0
2015-05-11 10:00:00,27.39,27.54,27.25,27.45,66300.0,27.39,27.54,27.25,27.45,66300.0
2015-05-11 11:00:00,27.46,27.65,27.39,27.6,59700.0,27.46,27.65,27.39,27.6,59700.0
2015-05-11 12:00:00,27.6,27.78,27.58,27.73,58200.0,27.6,27.78,27.58,27.73,58200.0
2015-05-11 13:00:00,27.72,27.78,27.62,27.69,56700.0,27.72,27.78,27.62,27.69,56700.0
2015-05-11 14:00:00,27.7,27.73,27.55,27.65,50100.0,27.7,27.73,27.55,27.65,50100.0
2015-05-11 15:00:00,27.64,27.7,27.53,27.53,98800.0,27.64,27.7,27.53,27.53,98800.0
2015-05-12 09:30:00,27.16,27.2,26.66,26.67,45400.0,27.16,27.2,26.66,26.67,45400.0
2015-05-12 10:00:00,26.67,27.04,26.6,27.02,83300.0,26.67,27.04,26.6,27.02,83300.0
2015-05-12 11:00:00,27.02,27.11,26.84,26.89,63200.0,27.02,27.11,26.84,26.89,63200.0
2015-05-12 12:00:00,26.89,27.29,26.88,27.24,30300.0,26.89,27.29,26.88,27.24,30300.0
2015-05-12 13:00:00,27.23,27.34,27.11,27.16,55000.0,27.23,27.34,27.11,27.16,55000.0
2015-05-12 14:00:00,27.15,27.24,27.06,27.08,44800.0,27.15,27.24,27.06,27.08,44800.0
2015-05-12 15:00:00,27.09,27.16,27.02,27.05,104700.0,27.09,27.16,27.02,27.05,104700.0
2015-05-13 09:30:00,27.08,27.25,27.01,27.04,13500.0,27.08,27.25,27.01,27.04,13500.0
2015-05-13 10:00:00,27.04,27.15,26.99,26.99,40400.0,27.04,27.15,26.99,26.99,40400.0
2015-05-13 11:00:00,27.0,27.13,26.91,26.94,51500.0,27.0,27.13,26.91,26.94,51500.0
2015-05-13 12:00:00,26.93,27.05,26.87,26.97,51600.0,26.93,27.05,26.87,26.97,51600.0
2015-05-13 13:00:00,26.97,27.16,26.97,27.03,42400.0,26.97,27.16,26.97,27.03,42400.0
2015-05-13 14:00:00,27.03,27.06,26.8,26.87,83800.0,27.03,27.06,26.8,26.87,83800.0
2015-05-13 15:00:00,26.87,26.98,26.84,26.93,133600.0,26.87,26.98,26.84,26.93,133600.0
2015-05-14 09:30:00,27.2,27.2,26.87,27.01,31000.0,27.2,27.2,26.87,27.01,31000.0
2015-05-14 10:00:00,27.03,27.31,26.99,27.18,89600.0,27.03,27.31,26.99,27.18,89600.0
2015-05-14 11:00:00,27.18,27.38,27.03,27.2,49600.0,27.18,27.38,27.03,27.2,49600.0
2015-05-14 12:00:00,27.2,27.26,27.11,27.2,38800.0,27.2,27.26,27.11,27.2,38800.0
2015-05-14 13:00:00,27.18,27.22,27.14,27.19,55100.0,27.18,27.22,27.14,27.19,55100.0
2015-05-14 14:00:00,27.2,27.35,27.19,27.28,38200.0,27.2,27.35,27.19,27.28,38200.0
2015-05-14 15:00:00,27.29,27.51,27.29,27.48,107900.0,27.29,27.51,27.29,27.48,107900.0
2015-05-15 09:30:00,27.38,27.47,27.13,27.37,28600.0,27.38,27.47,27.13,27.37,28600.0
2015-05-15 10:00:00,27.32,27.32,27.05,27.27,60300.0,27.32,27.32,27.05,27.27,60300.0
2015-05-15 11:00:00,27.29,27.38,27.25,27.38,23800.0,27.29,27.38,27.25,27.38,23800.0
2015-05-15 12:00:00,27.39,27.45,27.25,27.29,40600.0,27.39,27.45,27.25,27.29,40600.0
2015-05-15 13:00:00,27.3,27.34,27.26,27.29,22800.0,27.3,27.34,27.26,27.29,22800.0
2015-05-15 14:00:00,27.29,27.31,27.17,27.25,40900.0,27.29,27.31,27.17,27.25,40900.0
2015-05-15 15:00:00,27.22,27.32,27.16,27.22,89900.0,27.22,27.32,27.16,27.22,89900.0
2015-05-18 09:30:00,27.07,27.41,27.07,27.4,27100.0,27.07,27.41,27.07,27.4,27100.0
2015-05-18 10:00:00,27.39,27.55,27.31,27.39,158800.0,27.39,27.55,27.31,27.39,158800.0
2015-05-18 11:00:00,27.38,27.69,27.28,27.68,122800.0,27.38,27.69,27.28,27.68,122800.0
2015-05-18 12:00:00,27.68,27.79,27.65,27.73,96000.0,27.68,27.79,27.65,27.73,96000.0
2015-05-18 13:00:00,27.73,27.91,27.7,27.81,151400.0,27.73,27.91,27.7,27.81,151400.0
2015-05-18 14:00:00,27.83,27.84,27.74,27.77,85500.0,27.83,27.84,27.74,27.77,85500.0
2015-05-18 15:00:00,27.78,27.99,27.76,27.96,266600.0,27.78,27.99,27.76,27.96,266600.0
2015-05-19 09:30:00,28.0,28.0,27.6,27.88,162000.0,28.0,28.0,27.6,27.88,162000.0
2015-05-19 10:00:00,27.92,27.96,27.65,27.9,84000.0,27.92,27.96,27.65,27.9,84000.0
2015-05-19 11:00:00,27.87,27.95,27.84,27.91,68200.0,27.87,27.95,27.84,27.91,68200.0
2015-05-19 12:00:00,27.91,27.93,27.79,27.86,36900.0,27.91,27.93,27.79,27.86,36900.0
2015-05-19 13:00:00,27.87,27.88,27.67,27.7,45500.0,27.87,27.88,27.67,27.7,45500.0
2015-05-19 14:00:00,27.71,27.78,27.56,27.56,57500.0,27.71,27.78,27.56,27.56,57500.0
2015-05-19 15:00:00,27.56,27.57,27.35,27.4,148400.0,27.56,27.57,27.35,27.4,148400.0
2015-05-20 09:30:00,27.49,27.67,27.31,27.57,37200.0,27.49,27.67,27.31,27.57,37200.0
2015-05-20 10:00:00,27.59,27.68,27.42,27.42,63600.0,27.59,27.68,27.42,27.42,63600.0
2015-05-20 11:00:00,27.43,27.72,27.38,27.7,37800.0,27.43,27.72,27.38,27.7,37800.0
2015-05-20 12:00:00,27.71,27.73,27.58,27.6,32500.0,27.71,27.73,27.58,27.6,32500.0
2015-05-20 13:00:00,27.59,27.7,27.58,27.7,24300.0,27.59,27.7,27.58,27.7,24300.0
2015-05-20 14:00:00,27.71,27.93,27.68,27.86,75600.0,27.71,27.93,27.68,27.86,75600.0
2015-05-20 15:00:00,27.84,27.93,27.64,27.73,143100.0,27.84,27.93,27.64,27.73,143100.0
2015-05-21 09:30:00,27.83,28.0,27.55,27.94,91700.0,27.83,28.0,27.55,27.94,91700.0
2015-05-21 10:00:00,27.93,27.99,27.83,27.98,150100.0,27.93,27.99,27.83,27.98,150100.0
2015-05-21 11:00:00,27.98,27.99,27.9,27.93,43800.0,27.98,27.99,27.9,27.93,43800.0
2015-05-21 12:00:00,27.94,27.98,27.77,27.88,111500.0,27.94,27.98,27.77,27.88,111500.0
2015-05-21 13:00:00,27.88,27.9,27.73,27.89,36300.0,27.88,27.9,27.73,27.89,36300.0
2015-05-21 14:00:00,27.88,28.0,27.87,27.99,73700.0,27.88,28.0,27.87,27.99,73700.0
2015-05-21 15:00:00,27.98,27.99,27.89,27.95,142600.0,27.98,27.99,27.89,27.95,142600.0
2015-05-22 09:30:00,27.95,28.15,27.77,28.09,86000.0,27.95,28.15,27.77,28.09,86000.0
2015-05-22 10:00:00,28.06,28.27,27.98,28.0,99300.0,28.06,28.27,27.98,28.0,99300.0
2015-05-22 11:00:00,28.0,28.08,27.8,27.8,49400.0,28.0,28.08,27.8,27.8,49400.0
2015-05-22 12:00:00,27.83,27.93,27.76,27.85,38900.0,27.83,27.93,27.76,27.85,38900.0
2015-05-22 13:00:00,27.85,28.04,27.82,28.0,61100.0,27.85,28.04,27.82,28.0,61100.0
2015-05-22 14:00:00,28.0,28.0,27.87,27.96,56000.0,28.0,28.0,27.87,27.96,56000.0
2015-05-22 15:00:00,27.95,27.99,27.86,27.88,112500.0,27.95,27.99,27.86,27.88,112500.0
2015-05-26 09:30:00,27.86,28.17,27.83,28.02,34900.0,27.86,28.17,27.83,28.02,34900.0
2015-05-26 10:00:00,27.99,28.28,27.97,28.21,116400.0,27.99,28.28,27.97,28.21,116400.0
2015-05-26 11:00:00,28.21,28.39,28.13,28.34,103400.0,28.21,28.39,28.13,28.34,103400.0
2015-05-26 12:00:00,28.34,28.5,28.31,28.49,105000.0,28.34,28.5,28.31,28.49,105000.0
2015-05-26 13:00:00,28.49,28.82,28.4,28.78,122500.0,28.49,28.82,28.4,28.78,122500.0
2015-05-26 14:00:00,28.76,28.89,28.71,28.75,113300.0,28.76,28.89,28.71,28.75,113300.0
2015-05-26 15:00:00,28.75,28.84,28.52,28.55,325100.0,28.75,28.84,28.52,28.55,325100.0
2015-05-27 09:30:00,28.38,28.75,28.38,28.55,163400.0,28.38,28.75,28.38,28.55,163400.0
2015-05-27 10:00:00,28.55,28.62,28.23,28.35,135700.0,28.55,28.62,28.23,28.35,135700.0
2015-05-27 11:00:00,28.36,28.39,27.89,27.91,161800.0,28.36,28.39,27.89,27.91,161800.0
2015-05-27 12:00:00,27.91,28.02,27.76,28.0,90300.0,27.91,28.02,27.76,28.0,90300.0
2015-05-27 13:00:00,27.99,28.06,27.84,27.94,128000.0,27.99,28.06,27.84,27.94,128000.0
2015-05-27 14:00:00,27.94,28.01,27.82,27.9,110400.0,27.94,28.01,27.82,27.9,110400.0
2015-05-27 15:00:00,27.9,27.99,27.7,27.79,315300.0,27.9,27.99,27.7,27.79,315300.0
2015-05-28 09:30:00,27.91,28.15,27.47,27.91,107900.0,27.91,28.15,27.47,27.91,107900.0
2015-05-28 10:00:00,27.93,28.28,27.78,28.25,170200.0,27.93,28.28,27.78,28.25,170200.0
2015-05-28 11:00:00,28.22,28.98,28.22,28.34,449500.0,28.22,28.98,28.22,28.34,449500.0
2015-05-28 12:00:00,28.34,28.55,28.17,28.2,198200.0,28.34,28.55,28.17,28.2,198200.0
2015-05-28 13:00:00,28.21,28.51,28.13,28.35,170400.0,28.21,28.51,28.13,28.35,170400.0
2015-05-28 14:00:00,28.34,29.07,28.26,28.91,535100.0,28.34,29.07,28.26,28.91,535100.0
2015-05-28 15:00:00,28.9,29.09,28.79,29.0,848400.0,28.9,29.09,28.79,29.0,848400.0
2015-05-29 09:30:00,27.03,27.46,26.48,26.91,831100.0,27.03,27.46,26.48,26.91,831100.0
2015-05-29 10:00:00,26.9,27.45,26.53,26.81,969100.0,26.9,27.45,26.53,26.81,969100.0
2015-05-29 11:00:00,26.81,27.35,26.6,27.3,652300.0,26.81,27.35,26.6,27.3,652300.0
2015-05-29 12:00:00,27.29,28.0,27.29,27.5,608900.0,27.29,28.0,27.29,27.5,608900.0
2015-05-29 13:00:00,27.5,27.82,27.26,27.43,321000.0,27.5,27.82,27.26,27.43,321000.0
2015-05-29 14:00:00,27.43,27.59,27.0,27.09,340100.0,27.43,27.59,27.0,27.09,340100.0
2015-05-29 15:00:00,27.08,27.25,27.01,27.11,810700.0,27.08,27.25,27.01,27.11,810700.0
2015-06-01 09:30:00,27.33,27.33,26.23,26.24,251890.0,27.33,27.33,26.23,26.24,251890.0
2015-06-01 10:00:00,26.24,26.47,26.03,26.24,565067.0,26.24,26.47,26.03,26.24,565067.0
2015-06-01 11:00:00,26.25,26.32,26.05,26.21,279608.0,26.25,26.32,26.05,26.21,279608.0
2015-06-01 12:00:00,26.21,26.21,26.02,26.18,436417.0,26.21,26.21,26.02,26.18,436417.0
2015-06-01 13:00:00,26.17,26.2,26.01,26.04,206746.0,26.17,26.2,26.01,26.04,206746.0
2015-06-01 14:00:00,26.04,26.29,26.04,26.29,309181.0,26.04,26.29,26.04,26.29,309181.0
2015-06-01 15:00:00,26.29,26.58,26.28,26.39,443879.0,26.29,26.58,26.28,26.39,443879.0
2015-06-02 09:30:00,26.37,26.67,26.25,26.66,64901.0,26.37,26.67,26.25,26.66,64901.0
2015-06-02 10:00:00,26.64,26.98,26.58,26.81,148530.0,26.64,26.98,26.58,26.81,148530.0
2015-06-02 11:00:00,26.8,26.94,26.77,26.92,107251.0,26.8,26.94,26.77,26.92,107251.0
2015-06-02 12:00:00,26.91,27.12,26.88,27.07,143528.0,26.91,27.12,26.88,27.07,143528.0
2015-06-02 13:00:00,27.1,27.28,27.05,27.16,152735.0,27.1,27.28,27.05,27.16,152735.0
2015-06-02 14:00:00,27.15,27.2,26.98,27.05,113919.0,27.15,27.2,26.98,27.05,113919.0
2015-06-02 15:00:00,27.04,27.11,26.95,26.98,260734.0,27.04,27.11,26.95,26.98,260734.0
2015-06-03 09:30:00,27.07,27.14,26.9,27.12,60897.0,27.07,27.14,26.9,27.12,60897.0
2015-06-03 10:00:00,27.13,27.21,27.01,27.09,121227.0,27.13,27.21,27.01,27.09,121227.0
2015-06-03 11:00:00,27.09,27.3,27.09,27.26,85399.0,27.09,27.3,27.09,27.26,85399.0
2015-06-03 12:00:00,27.25,27.43,27.22,27.43,69367.0,27.25,27.43,27.22,27.43,69367.0
2015-06-03 13:00:00,27.42,27.54,27.36,27.49,129760.0,27.42,27.54,27.36,27.49,129760.0
2015-06-03 14:00:00,27.49,27.71,27.48,27.69,133926.0,27.49,27.71,27.48,27.69,133926.0
2015-06-03 15:00:00,27.68,27.78,27.68,27.74,253272.0,27.68,27.78,27.68,27.74,253272.0
2015-06-04 09:30:00,27.56,27.73,27.31,27.63,38263.0,27.56,27.73,27.31,27.63,38263.0
2015-06-04 10:00:00,27.61,27.77,27.57,27.73,152810.0,27.61,27.77,27.57,27.73,152810.0
2015-06-04 11:00:00,27.72,27.92,27.68,27.7,105893.0,27.72,27.92,27.68,27.7,105893.0
2015-06-04 12:00:00,27.69,27.81,27.68,27.77,94594.0,27.69,27.81,27.68,27.77,94594.0
2015-06-04 13:00:00,27.76,27.77,27.47,27.53,137947.0,27.76,27.77,27.47,27.53,137947.0
2015-06-04 14:00:00,27.54,27.71,27.49,27.65,115294.0,27.54,27.71,27.49,27.65,115294.0
2015-06-04 15:00:00,27.63,27.67,27.36,27.45,270421.0,27.63,27.67,27.36,27.45,270421.0
2015-06-05 09:30:00,27.43,27.43,26.88,26.91,98151.0,27.43,27.43,26.88,26.91,98151.0
2015-06-05 10:00:00,26.91,27.27,26.84,27.19,167878.0,26.91,27.27,26.84,27.19,167878.0
2015-06-05 11:00:00,27.19,27.46,27.19,27.3,87981.0,27.19,27.46,27.19,27.3,87981.0
2015-06-05 12:00:00,27.31,27.43,27.28,27.37,53401.0,27.31,27.43,27.28,27.37,53401.0
2015-06-05 13:00:00,27.37,27.52,27.36,27.51,53198.0,27.37,27.52,27.36,27.51,53198.0
2015-06-05 14:00:00,27.51,27.73,27.5,27.7,74245.0,27.51,27.73,27.5,27.7,74245.0
2015-06-05 15:00:00,27.71,27.74,27.55,27.64,143776.0,27.71,27.74,27.55,27.64,143776.0
2015-06-08 09:30:00,27.6,27.83,27.34,27.34,103679.0,27.6,27.83,27.34,27.34,103679.0
2015-06-08 10:00:00,27.29,27.5,27.29,27.37,46297.0,27.29,27.5,27.29,27.37,46297.0
2015-06-08 11:00:00,27.38,27.43,27.33,27.39,50854.0,27.38,27.43,27.33,27.39,50854.0
2015-06-08 12:00:00,27.4,27.42,27.15,27.17,45212.0,27.4,27.42,27.15,27.17,45212.0
2015-06-08 13:00:00,27.16,27.18,26.83,26.84,88683.0,27.16,27.18,26.83,26.84,88683.0
2015-06-08 14:00:00,26.84,27.05,26.64,27.03,95055.0,26.84,27.05,26.64,27.03,95055.0
2015-06-08 15:00:00,27.02,27.07,26.95,26.98,142347.0,27.02,27.07,26.95,26.98,142347.0
2015-06-09 09:30:00,27.03,27.03,26.44,26.59,39075.0,27.03,27.03,26.44,26.59,39075.0
2015-06-09 10:00:00,26.59,26.63,26.28,26.34,93361.0,26.59,26.63,26.28,26.34,93361.0
2015-06-09 11:00:00,26.36,26.45,26.26,26.38,96217.0,26.36,26.45,26.26,26.38,96217.0
2015-06-09 12:00:00,26.36,26.42,26.26,26.33,60615.0,26.36,26.42,26.26,26.33,60615.0
2015-06-09 13:00:00,26.33,26.35,26.28,26.3,76211.0,26.33,26.35,26.28,26.3,76211.0
2015-06-09 14:00:00,26.3,26.34,26.27,26.29,91073.0,26.3,26.34,26.27,26.29,91073.0
2015-06-09 15:00:00,26.29,26.43,26.25,26.29,194895.0,26.29,26.43,26.25,26.29,194895.0
2015-06-10 09:30:00,26.39,26.55,26.26,26.27,45437.0,26.39,26.55,26.26,26.27,45437.0
2015-06-10 10:00:00,26.28,26.35,26.16,26.27,126660.0,26.28,26.35,26.16,26.27,126660.0
2015-06-10 11:00:00,26.3,26.32,26.15,26.2,136983.0,26.3,26.32,26.15,26.2,136983.0
2015-06-10 12:00:00,26.19,26.53,26.17,26.52,91192.0,26.19,26.53,26.17,26.52,91192.0
2015-06-10 13:00:00,26.49,26.61,26.47,26.51,89882.0,26.49,26.61,26.47,26.51,89882.0
2015-06-10 14:00:00,26.51,26.62,26.38,26.51,133140.0,26.51,26.62,26.38,26.51,133140.0
2015-06-10 15:00:00,26.51,26.51,26.36,26.4,237959.0,26.51,26.51,26.36,26.4,237959.0
2015-06-11 09:30:00,26.49,26.79,26.41,26.71,103621.0,26.49,26.79,26.41,26.71,103621.0
2015-06-11 10:00:00,26.7,27.0,26.64,26.91,146628.0,26.7,27.0,26.64,26.91,146628.0
2015-06-11 11:00:00,26.94,27.07,26.92,26.96,108791.0,26.94,27.07,26.92,26.96,108791.0
2015-06-11 12:00:00,26.94,27.1,26.94,27.08,73821.0,26.94,27.1,26.94,27.08,73821.0
2015-06-11 13:00:00,27.09,27.19,27.05,27.13,92017.0,27.09,27.19,27.05,27.13,92017.0
2015-06-11 14:00:00,27.13,27.36,27.09,27.31,118796.0,27.13,27.36,27.09,27.31,118796.0
2015-06-11 15:00:00,27.31,27.37,27.14,27.26,228277.0,27.31,27.37,27.14,27.26,228277.0
2015-06-12 09:30:00,27.2,27.47,27.02,27.31,118302.0,27.2,27.47,27.02,27.31,118302.0
2015-06-12 10:00:00,27.3,27.55,27.29,27.33,130083.0,27.3,27.55,27.29,27.33,130083.0
2015-06-12 11:00:00,27.33,27.5,27.31,27.42,122436.0,27.33,27.5,27.31,27.42,122436.0
2015-06-12 12:00:00,27.42,27.42,27.17,27.18,155521.0,27.42,27.42,27.17,27.18,155521.0
2015-06-12 13:00:00,27.18,27.2,26.81,26.89,115106.0,27.18,27.2,26.81,26.89,115106.0
2015-06-12 14:00:00,26.89,26.97,26.7,26.71,91523.0,26.89,26.97,26.7,26.71,91523.0
2015-06-12 15:00:00,26.71,26.83,26.58,26.6,179842.0,26.71,26.83,26.58,26.6,179842.0
2015-06-15 09:30:00,26.3,26.57,26.24,26.53,55842.0,26.3,26.57,26.24,26.53,55842.0
2015-06-15 10:00:00,26.52,27.02,26.47,26.97,75427.0,26.52,27.02,26.47,26.97,75427.0
2015-06-15 11:00:00,26.96,27.06,26.9,27.01,103288.0,26.96,27.06,26.9,27.01,103288.0
2015-06-15 12:00:00,27.01,27.17,26.96,27.03,82660.0,27.01,27.17,26.96,27.03,82660.0
2015-06-15 13:00:00,27.04,27.29,27.01,27.29,107742.0,27.04,27.29,27.01,27.29,107742.0
2015-06-15 14:00:00,27.28,27.35,27.16,27.19,102807.0,27.28,27.35,27.16,27.19,102807.0
2015-06-15 15:00:00,27.2,27.21,27.05,27.08,195894.0,27.2,27.21,27.05,27.08,195894.0
2015-06-16 09:30:00,26.84,27.01,26.72,26.97,143033.0,26.84,27.01,26.72,26.97,143033.0
2015-06-16 10:00:00,26.97,26.98,26.83,26.93,118102.0,26.97,26.98,26.83,26.93,118102.0
2015-06-16 11:00:00,26.94,26.96,26.68,26.72,89610.0,26.94,26.96,26.68,26.72,89610.0
2015-06-16 12:00:00,26.72,26.92,26.63,26.85,62104.0,26.72,26.92,26.63,26.85,62104.0
2015-06-16 13:00:00,26.85,26.9,26.83,26.89,63383.0,26.85,26.9,26.83,26.89,63383.0
2015-06-16 14:00:00,26.9,26.92,26.87,26.89,103265.0,26.9,26.92,26.87,26.89,103265.0
2015-06-16 15:00:00,26.9,26.91,26.69,26.69,269128.0,26.9,26.91,26.69,26.69,269128.0
2015-06-17 09:30:00,26.62,26.84,26.52,26.65,60575.0,26.62,26.84,26.52,26.65,60575.0
2015-06-17 10:00:00,26.66,27.22,26.62,27.21,158724.0,26.66,27.22,26.62,27.21,158724.0
2015-06-17 11:00:00,27.21,27.29,27.0,27.13,127810.0,27.21,27.29,27.0,27.13,127810.0
2015-06-17 12:00:00,27.13,27.16,26.94,27.06,95695.0,27.13,27.16,26.94,27.06,95695.0
2015-06-17 13:00:00,27.06,27.2,27.02,27.18,117045.0,27.06,27.2,27.02,27.18,117045.0
2015-06-17 14:00:00,27.12,27.25,27.1,27.2,150800.0,27.12,27.25,27.1,27.2,150800.0
2015-06-17 15:00:00,27.19,27.24,27.11,27.16,286172.0,27.19,27.24,27.11,27.16,286172.0
2015-06-18 09:30:00,27.29,27.4,27.04,27.14,39120.0,27.29,27.4,27.04,27.14,39120.0
2015-06-18 10:00:00,27.13,27.35,27.09,27.29,74984.0,27.13,27.35,27.09,27.29,74984.0
2015-06-18 11:00:00,27.29,27.58,27.23,27.56,96770.0,27.29,27.58,27.23,27.56,96770.0
2015-06-18 12:00:00,27.55,27.59,27.45,27.55,91213.0,27.55,27.59,27.45,27.55,91213.0
2015-06-18 13:00:00,27.55,27.57,27.35,27.53,148878.0,27.55,27.57,27.35,27.53,148878.0
2015-06-18 14:00:00,27.52,27.57,27.37,27.54,81205.0,27.52,27.57,27.37,27.54,81205.0
2015-06-18 15:00:00,27.54,27.54,27.29,27.31,219005.0,27.54,27.54,27.29,27.31,219005.0
2015-06-19 09:30:00,27.23,27.32,27.05,27.12,51973.0,27.23,27.32,27.05,27.12,51973.0
2015-06-19 10:00:00,27.11,27.2,27.03,27.06,138514.0,27.11,27.2,27.03,27.06,138514.0
2015-06-19 11:00:00,27.06,27.12,27.01,27.04,68554.0,27.06,27.12,27.01,27.04,68554.0
2015-06-19 12:00:00,27.06,27.09,27.03,27.06,55294.0,27.06,27.09,27.03,27.06,55294.0
2015-06-19 13:00:00,27.06,27.09,27.01,27.02,81089.0,27.06,27.09,27.01,27.02,81089.0
2015-06-19 14:00:00,27.03,27.15,26.96,26.98,106752.0,27.03,27.15,26.96,26.98,106752.0
2015-06-19 15:00:00,26.98,26.99,26.84,26.85,199666.0,26.98,26.99,26.84,26.85,199666.0
2015-06-22 09:30:00,27.01,27.04,26.73,27.01,31983.0,27.01,27.04,26.73,27.01,31983.0
2015-06-22 10:00:00,27.03,27.17,26.98,27.03,80758.0,27.03,27.17,26.98,27.03,80758.0
2015-06-22 11:00:00,27.04,27.2,27.01,27.11,113487.0,27.04,27.2,27.01,27.11,113487.0
2015-06-22 12:00:00,27.1,27.28,27.1,27.24,112146.0,27.1,27.28,27.1,27.24,112146.0
2015-06-22 13:00:00,27.24,27.25,27.18,27.22,67388.0,27.24,27.25,27.18,27.22,67388.0
2015-06-22 14:00:00,27.22,27.26,27.19,27.25,86872.0,27.22,27.26,27.19,27.25,86872.0
2015-06-22 15:00:00,27.25,27.35,27.15,27.33,266826.0,27.25,27.35,27.15,27.33,266826.0
2015-06-23 09:30:00,27.22,28.1,27.05,28.0,433430.0,27.22,28.1,27.05,28.0,433430.0
2015-06-23 10:00:00,28.01,28.39,27.97,28.37,267684.0,28.01,28.39,27.97,28.37,267684.0
2015-06-23 11:00:00,28.36,28.46,28.1,28.15,286713.0,28.36,28.46,28.1,28.15,286713.0
2015-06-23 12:00:00,28.15,28.47,27.97,28.22,263625.0,28.15,28.47,27.97,28.22,263625.0
2015-06-23 13:00:00,28.21,28.3,28.1,28.17,136029.0,28.21,28.3,28.1,28.17,136029.0
2015-06-23 14:00:00,28.17,28.37,28.15,28.32,146918.0,28.17,28.37,28.15,28.32,146918.0
2015-06-23 15:00:00,28.3,28.39,28.25,28.34,308712.0,28.3,28.39,28.25,28.34,308712.0
2015-06-24 09:30:00,28.35,28.36,28.08,28.21,53479.0,28.35,28.36,28.08,28.21,53479.0
2015-06-24 10:00:00,28.22,28.32,28.13,28.14,81014.0,28.22,28.32,28.13,28.14,81014.0
2015-06-24 11:00:00,28.14,28.22,27.95,27.96,150369.0,28.14,28.22,27.95,27.96,150369.0
2015-06-24 12:00:00,27.96,28.14,27.91,28.1,104630.0,27.96,28.14,27.91,28.1,104630.0
2015-06-24 13:00:00,28.09,28.12,27.81,27.89,217638.0,28.09,28.12,27.81,27.89,217638.0
2015-06-24 14:00:00,27.89,28.01,27.8,27.9,167849.0,27.89,28.01,27.8,27.9,167849.0
2015-06-24 15:00:00,27.9,28.15,27.76,27.95,271284.0,27.9,28.15,27.76,27.95,271284.0
2015-06-25 09:30:00,28.01,28.14,27.94,28.05,39674.0,28.01,28.14,27.94,28.05,39674.0
2015-06-25 10:00:00,28.07,28.25,27.96,28.0,136957.0,28.07,28.25,27.96,28.0,136957.0
2015-06-25 11:00:00,28.0,28.07,27.98,28.0,61709.0,28.0,28.07,27.98,28.0,61709.0
2015-06-25 12:00:00,28.0,28.04,27.94,27.95,121136.0,28.0,28.04,27.94,27.95,121136.0
2015-06-25 13:00:00,27.94,28.15,27.89,28.14,79125.0,27.94,28.15,27.89,28.14,79125.0
2015-06-25 14:00:00,28.13,28.13,27.98,28.01,145788.0,28.13,28.13,27.98,28.01,145788.0
2015-06-25 15:00:00,28.01,28.25,27.98,28.15,260632.0,28.01,28.25,27.98,28.15,260632.0
2015-06-26 09:30:00,28.23,28.89,28.0,28.85,187399.0,28.23,28.89,28.0,28.85,187399.0
2015-06-26 10:00:00,28.8,28.92,28.09,28.13,264474.0,28.8,28.92,28.09,28.13,264474.0
2015-06-26 11:00:00,28.13,28.3,28.13,28.27,97071.0,28.13,28.3,28.13,28.27,97071.0
2015-06-26 12:00:00,28.27,28.28,28.03,28.08,109639.0,28.27,28.28,28.03,28.08,109639.0
2015-06-26 13:00:00,28.07,28.44,27.98,28.2,150867.0,28.07,28.44,27.98,28.2,150867.0
2015-06-26 14:00:00,28.2,28.46,28.2,28.32,159036.0,28.2,28.46,28.2,28.32,159036.0
2015-06-26 15:00:00,28.33,28.63,28.24,28.5,654484.0,28.33,28.63,28.24,28.5,654484.0
2015-06-29 09:30:00,27.95,28.32,27.8,28.04,62330.0,27.95,28.32,27.8,28.04,62330.0
2015-06-29 10:00:00,28.04,28.13,27.9,28.04,165234.0,28.04,28.13,27.9,28.04,165234.0
2015-06-29 11:00:00,28.04,28.09,27.99,28.05,101276.0,28.04,28.09,27.99,28.05,101276.0
2015-06-29 12:00:00,28.05,28.24,28.0,28.2,69379.0,28.05,28.24,28.0,28.2,69379.0
2015-06-29 13:00:00,28.2,28.21,28.0,28.04,70503.0,28.2,28.21,28.0,28.04,70503.0
2015-06-29 14:00:00,28.04,28.1,28.0,28.04,118326.0,28.04,28.1,28.0,28.04,118326.0
2015-06-29 15:00:00,28.04,28.05,27.95,28.0,367003.0,28.04,28.05,27.95,28.0,367003.0
2015-06-30 09:30:00,28.1,28.1,27.61,27.61,107764.0,28.1,28.1,27.61,27.61,107764.0
2015-06-30 10:00:00,27.61,27.65,27.4,27.46,443981.0,27.61,27.65,27.4,27.46,443981.0
2015-06-30 11:00:00,27.46,27.61,27.45,27.56,216270.0,27.46,27.61,27.45,27.56,216270.0
2015-06-30 12:00:00,27.57,27.73,27.57,27.71,107188.0,27.57,27.73,27.57,27.71,107188.0
2015-06-30 13:00:00,27.73,27.88,27.65,27.79,176331.0,27.73,27.88,27.65,27.79,176331.0
2015-06-30 14:00:00,27.81,28.05,27.81,27.98,219994.0,27.81,28.05,27.81,27.98,219994.0
2015-06-30 15:00:00,27.99,28.11,27.89,28.05,240907.0,27.99,28.11,27.89,28.05,240907.0
2015-07-01 09:30:00,28.15,28.21,27.85,28.02,49728.0,28.15,28.21,27.85,28.02,49728.0
2015-07-01 10:00:00,28.04,28.22,27.91,28.08,111674.0,28.04,28.22,27.91,28.08,111674.0
2015-07-01 11:00:00,28.08,28.13,27.93,28.06,97337.0,28.08,28.13,27.93,28.06,97337.0
2015-07-01 12:00:00,28.06,28.17,27.99,28.01,76500.0,28.06,28.17,27.99,28.01,76500.0
2015-07-01 13:00:00,28.01,28.17,28.0,28.15,99910.0,28.01,28.17,28.0,28.15,99910.0
2015-07-01 14:00:00,28.15,28.18,28.0,28.06,103826.0,28.15,28.18,28.0,28.06,103826.0
2015-07-01 15:00:00,28.07,28.32,28.03,28.28,292793.0,28.07,28.32,28.03,28.28,292793.0
2015-07-02 09:30:00,28.35,28.85,28.31,28.34,110368.0,28.35,28.85,28.31,28.34,110368.0
2015-07-02 10:00:00,28.36,28.55,28.25,28.29,165663.0,28.36,28.55,28.25,28.29,165663.0
2015-07-02 11:00:00,28.28,28.36,28.23,28.34,83620.0,28.28,28.36,28.23,28.34,83620.0
2015-07-02 12:00:00,28.34,28.36,28.07,28.11,88142.0,28.34,28.36,28.07,28.11,88142.0
2015-07-02 13:00:00,28.11,28.18,28.03,28.12,86331.0,28.11,28.18,28.03,28.12,86331.0
2015-07-02 14:00:00,28.12,28.16,28.02,28.07,147699.0,28.12,28.16,28.02,28.07,147699.0
2015-07-02 15:00:00,28.07,28.16,27.98,28.09,285193.0,28.07,28.16,27.98,28.09,285193.0
2015-07-06 09:30:00,27.93,28.44,27.91,28.33,65564.0,27.93,28.44,27.91,28.33,65564.0
2015-07-06 10:00:00,28.34,28.43,28.08,28.14,150699.0,28.34,28.43,28.08,28.14,150699.0
2015-07-06 11:00:00,28.15,28.18,27.94,27.97,88982.0,28.15,28.18,27.94,27.97,88982.0
2015-07-06 12:00:00,27.98,28.1,27.9,27.98,82389.0,27.98,28.1,27.9,27.98,82389.0
2015-07-06 13:00:00,27.99,28.03,27.77,27.77,97637.0,27.99,28.03,27.77,27.77,97637.0
2015-07-06 14:00:00,27.77,27.92,27.76,27.87,113540.0,27.77,27.92,27.76,27.87,113540.0
2015-07-06 15:00:00,27.87,28.01,27.73,27.92,443411.0,27.87,28.01,27.73,27.92,443411.0
2015-07-07 09:30:00,27.66,28.25,27.66,27.73,88688.0,27.66,28.25,27.66,27.73,88688.0
2015-07-07 10:00:00,27.73,27.95,27.7,27.85,419071.0,27.73,27.95,27.7,27.85,419071.0
2015-07-07 11:00:00,27.84,28.25,27.79,28.24,490601.0,27.84,28.25,27.79,28.24,490601.0
2015-07-07 12:00:00,28.25,28.64,28.22,28.6,239459.0,28.25,28.64,28.22,28.6,239459.0
2015-07-07 13:00:00,28.6,28.65,28.4,28.41,203549.0,28.6,28.65,28.4,28.41,203549.0
2015-07-07 14:00:00,28.42,28.49,28.13,28.47,156090.0,28.42,28.49,28.13,28.47,156090.0
2015-07-07 15:00:00,28.48,28.57,28.38,28.4,326101.0,28.48,28.57,28.38,28.4,326101.0
2015-07-08 09:30:00,28.15,28.22,27.81,27.97,93903.0,28.15,28.22,27.81,27.97,93903.0
2015-07-08 10:00:00,27.96,28.33,27.89,28.33,168500.0,27.96,28.33,27.89,28.33,168500.0
2015-07-08 11:00:00,28.32,28.32,27.97,27.98,88639.0,28.32,28.32,27.97,27.98,88639.0
2015-07-08 12:00:00,27.98,28.07,27.97,28.05,78778.0,27.98,28.07,27.97,28.05,78778.0
2015-07-08 13:00:00,28.04,28.06,27.99,28.06,83205.0,28.04,28.06,27.99,28.06,83205.0
2015-07-08 14:00:00,28.05,28.09,27.71,27.75,100943.0,28.05,28.09,27.71,27.75,100943.0
2015-07-08 15:00:00,27.77,27.93,27.74,27.85,238259.0,27.77,27.93,27.74,27.85,238259.0
2015-07-09 09:30:00,28.03,28.17,27.93,27.99,54630.0,28.03,28.17,27.93,27.99,54630.0
2015-07-09 10:00:00,27.99,28.07,27.95,28.03,133405.0,27.99,28.07,27.95,28.03,133405.0
2015-07-09 11:00:00,28.02,28.04,27.96,27.97,96236.0,28.02,28.04,27.96,27.97,96236.0
2015-07-09 12:00:00,27.97,28.05,27.95,28.04,86434.0,27.97,28.05,27.95,28.04,86434.0
2015-07-09 13:00:00,28.04,28.05,27.98,28.0,92588.0,28.04,28.05,27.98,28.0,92588.0
2015-07-09 14:00:00,28.0,28.02,27.93,27.98,112512.0,28.0,28.02,27.93,27.98,112512.0
2015-07-09 15:00:00,27.98,28.08,27.97,28.0,221307.0,27.98,28.08,27.97,28.0,221307.0
2015-07-10 09:30:00,28.28,28.34,27.99,28.0,48010.0,28.28,28.34,27.99,28.0,48010.0
2015-07-10 10:00:00,28.02,28.12,27.99,28.0,94457.0,28.02,28.12,27.99,28.0,94457.0
2015-07-10 11:00:00,28.0,28.14,27.99,28.09,93706.0,28.0,28.14,27.99,28.09,93706.0
2015-07-10 12:00:00,28.07,28.07,27.99,28.07,91328.0,28.07,28.07,27.99,28.07,91328.0
2015-07-10 13:00:00,28.07,28.13,28.02,28.09,73398.0,28.07,28.13,28.02,28.09,73398.0
2015-07-10 14:00:00,28.09,28.14,28.04,28.07,87355.0,28.09,28.14,28.04,28.07,87355.0
2015-07-10 15:00:00,28.07,28.17,28.04,28.1,193911.0,28.07,28.17,28.04,28.1,193911.0
2015-07-13 09:30:00,28.3,28.3,27.89,27.95,60409.0,28.3,28.3,27.89,27.95,60409.0
2015-07-13 10:00:00,27.95,28.04,27.79,27.88,127179.0,27.95,28.04,27.79,27.88,127179.0
2015-07-13 11:00:00,27.87,28.03,27.85,27.97,129494.0,27.87,28.03,27.85,27.97,129494.0
2015-07-13 12:00:00,27.96,28.22,27.78,28.08,207086.0,27.96,28.22,27.78,28.08,207086.0
2015-07-13 13:00:00,28.09,28.17,28.02,28.03,135306.0,28.09,28.17,28.02,28.03,135306.0
2015-07-13 14:00:00,28.03,28.15,28.0,28.13,166092.0,28.03,28.15,28.0,28.13,166092.0
2015-07-13 15:00:00,28.13,28.35,28.12,28.33,401920.0,28.13,28.35,28.12,28.33,401920.0
2015-07-14 09:30:00,28.35,28.49,28.21,28.41,67583.0,28.35,28.49,28.21,28.41,67583.0
2015-07-14 10:00:00,28.43,28.6,28.28,28.54,173859.0,28.43,28.6,28.28,28.54,173859.0
2015-07-14 11:00:00,28.54,28.81,28.5,28.76,142218.0,28.54,28.81,28.5,28.76,142218.0
2015-07-14 12:00:00,28.76,28.8,28.65,28.8,95164.0,28.76,28.8,28.65,28.8,95164.0
2015-07-14 13:00:00,28.8,28.82,28.73,28.78,81907.0,28.8,28.82,28.73,28.78,81907.0
2015-07-14 14:00:00,28.78,28.93,28.77,28.92,83995.0,28.78,28.93,28.77,28.92,83995.0
2015-07-14 15:00:00,28.93,28.96,28.85,28.94,174605.0,28.93,28.96,28.85,28.94,174605.0
2015-07-15 09:30:00,29.0,29.19,28.76,29.14,132698.0,29.0,29.19,28.76,29.14,132698.0
2015-07-15 10:00:00,29.13,29.14,28.94,28.95,164397.0,29.13,29.14,28.94,28.95,164397.0
2015-07-15 11:00:00,28.95,28.98,28.84,28.86,72715.0,28.95,28.98,28.84,28.86,72715.0
2015-07-15 12:00:00,28.85,28.85,28.68,28.79,55832.0,28.85,28.85,28.68,28.79,55832.0
2015-07-15 13:00:00,28.8,28.87,28.74,28.8,56069.0,28.8,28.87,28.74,28.8,56069.0
2015-07-15 14:00:00,28.81,28.81,28.7,28.73,75932.0,28.81,28.81,28.7,28.73,75932.0
2015-07-15 15:00:00,28.73,28.78,28.7,28.75,111611.0,28.73,28.78,28.7,28.75,111611.0
2015-07-16 09:30:00,28.95,28.95,28.41,28.5,74651.0,28.95,28.95,28.41,28.5,74651.0
2015-07-16 10:00:00,28.5,28.89,28.45,28.86,84739.0,28.5,28.89,28.45,28.86,84739.0
2015-07-16 11:00:00,28.87,28.98,28.72,28.75,56038.0,28.87,28.98,28.72,28.75,56038.0
2015-07-16 12:00:00,28.74,28.84,28.71,28.74,51306.0,28.74,28.84,28.71,28.74,51306.0
2015-07-16 13:00:00,28.74,28.79,28.68,28.74,55345.0,28.74,28.79,28.68,28.74,55345.0
2015-07-16 14:00:00,28.76,28.87,28.71,28.8,57349.0,28.76,28.87,28.71,28.8,57349.0
2015-07-16 15:00:00,28.79,28.82,28.73,28.82,90004.0,28.79,28.82,28.73,28.82,90004.0
2015-07-17 09:30:00,28.75,28.75,28.41,28.47,59326.0,28.75,28.75,28.41,28.47,59326.0
2015-07-17 10:00:00,28.46,28.63,28.44,28.55,90287.0,28.46,28.63,28.44,28.55,90287.0
2015-07-17 11:00:00,28.53,28.55,28.36,28.4,77781.0,28.53,28.55,28.36,28.4,77781.0
2015-07-17 12:00:00,28.4,28.4,28.09,28.09,63299.0,28.4,28.4,28.09,28.09,63299.0
2015-07-17 13:00:00,28.1,28.16,28.05,28.06,61412.0,28.1,28.16,28.05,28.06,61412.0
2015-07-17 14:00:00,28.06,28.11,28.0,28.08,118464.0,28.06,28.11,28.0,28.08,118464.0
2015-07-17 15:00:00,28.05,28.29,28.03,28.22,136051.0,28.05,28.29,28.03,28.22,136051.0
2015-07-20 09:30:00,28.25,28.34,28.1,28.13,37941.0,28.25,28.34,28.1,28.13,37941.0
2015-07-20 10:00:00,28.14,28.14,27.81,27.95,113334.0,28.14,28.14,27.81,27.95,113334.0
2015-07-20 11:00:00,27.96,28.29,27.96,28.09,63678.0,27.96,28.29,27.96,28.09,63678.0
2015-07-20 12:00:00,28.11,28.17,27.99,28.06,50533.0,28.11,28.17,27.99,28.06,50533.0
2015-07-20 13:00:00,28.06,28.11,27.94,27.96,64465.0,28.06,28.11,27.94,27.96,64465.0
2015-07-20 14:00:00,27.98,28.09,27.89,27.89,628081.0,27.98,28.09,27.89,27.89,628081.0
2015-07-20 15:00:00,27.89,27.98,27.82,27.85,222494.0,27.89,27.98,27.82,27.85,222494.0
2015-07-21 09:30:00,27.76,27.84,27.43,27.45,127013.0,27.76,27.84,27.43,27.45,127013.0
2015-07-21 10:00:00,27.46,27.6,27.08,27.19,157217.0,27.46,27.6,27.08,27.19,157217.0
2015-07-21 11:00:00,27.19,27.46,27.01,27.41,116623.0,27.19,27.46,27.01,27.41,116623.0
2015-07-21 12:00:00,27.4,27.44,27.33,27.36,49209.0,27.4,27.44,27.33,27.36,49209.0
2015-07-21 13:00:00,27.36,27.4,27.27,27.38,98888.0,27.36,27.4,27.27,27.38,98888.0
2015-07-21 14:00:00,27.39,27.44,27.18,27.33,140835.0,27.39,27.44,27.18,27.33,140835.0
2015-07-21 15:00:00,27.32,27.61,27.29,27.49,253651.0,27.32,27.61,27.29,27.49,253651.0
2015-07-22 09:30:00,27.34,27.67,27.18,27.5,83683.0,27.34,27.67,27.18,27.5,83683.0
2015-07-22 10:00:00,27.5,27.52,27.34,27.35,91071.0,27.5,27.52,27.34,27.35,91071.0
2015-07-22 11:00:00,27.35,27.46,27.31,27.41,156660.0,27.35,27.46,27.31,27.41,156660.0
2015-07-22 12:00:00,27.42,27.43,27.27,27.34,46977.0,27.42,27.43,27.27,27.34,46977.0
2015-07-22 13:00:00,27.34,27.55,27.33,27.47,54279.0,27.34,27.55,27.33,27.47,54279.0
2015-07-22 14:00:00,27.47,27.51,27.4,27.42,74375.0,27.47,27.51,27.4,27.42,74375.0
2015-07-22 15:00:00,27.42,27.43,27.27,27.3,150885.0,27.42,27.43,27.27,27.3,150885.0
2015-07-23 09:30:00,27.45,27.52,27.33,27.37,30294.0,27.45,27.52,27.33,27.37,30294.0
2015-07-23 10:00:00,27.35,27.65,27.35,27.59,52833.0,27.35,27.65,27.35,27.59,52833.0
2015-07-23 11:00:00,27.6,27.99,27.59,27.89,215845.0,27.6,27.99,27.59,27.89,215845.0
2015-07-23 12:00:00,27.89,27.9,27.59,27.65,64970.0,27.89,27.9,27.59,27.65,64970.0
2015-07-23 13:00:00,27.64,27.79,27.63,27.78,54111.0,27.64,27.79,27.63,27.78,54111.0
2015-07-23 14:00:00,27.78,27.89,27.74,27.76,72793.0,27.78,27.89,27.74,27.76,72793.0
2015-07-23 15:00:00,27.76,27.82,27.67,27.7,185333.0,27.76,27.82,27.67,27.7,185333.0
2015-07-24 09:30:00,27.59,27.98,27.5,27.96,39319.0,27.59,27.98,27.5,27.96,39319.0
2015-07-24 10:00:00,27.95,28.05,27.7,27.93,120278.0,27.95,28.05,27.7,27.93,120278.0
2015-07-24 11:00:00,27.93,28.0,27.86,27.88,73352.0,27.93,28.0,27.86,27.88,73352.0
2015-07-24 12:00:00,27.89,27.9,27.73,27.73,37023.0,27.89,27.9,27.73,27.73,37023.0
2015-07-24 13:00:00,27.74,27.89,27.74,27.86,118451.0,27.74,27.89,27.74,27.86,118451.0
2015-07-24 14:00:00,27.85,27.86,27.58,27.59,60934.0,27.85,27.86,27.58,27.59,60934.0
2015-07-24 15:00:00,27.59,27.65,27.45,27.55,134147.0,27.59,27.65,27.45,27.55,134147.0
2015-07-27 09:30:00,27.22,27.34,27.02,27.22,51659.0,27.22,27.34,27.02,27.22,51659.0
2015-07-27 10:00:00,27.19,27.22,26.87,27.12,87755.0,27.19,27.22,26.87,27.12,87755.0
2015-07-27 11:00:00,27.11,27.22,26.94,27.03,129807.0,27.11,27.22,26.94,27.03,129807.0
2015-07-27 12:00:00,27.03,27.07,26.93,26.99,55953.0,27.03,27.07,26.93,26.99,55953.0
2015-07-27 13:00:00,27.0,27.12,26.93,27.01,77862.0,27.0,27.12,26.93,27.01,77862.0
2015-07-27 14:00:00,27.01,27.13,26.86,26.87,109069.0,27.01,27.13,26.86,26.87,109069.0
2015-07-27 15:00:00,26.87,26.97,26.81,26.95,164811.0,26.87,26.97,26.81,26.95,164811.0
2015-07-28 09:30:00,27.01,27.02,26.73,26.82,39041.0,27.01,27.02,26.73,26.82,39041.0
2015-07-28 10:00:00,26.82,26.82,26.59,26.62,92409.0,26.82,26.82,26.59,26.62,92409.0
2015-07-28 11:00:00,26.63,27.02,26.6,26.88,105943.0,26.63,27.02,26.6,26.88,105943.0
2015-07-28 12:00:00,26.9,26.94,26.86,26.89,51527.0,26.9,26.94,26.86,26.89,51527.0
2015-07-28 13:00:00,26.89,27.04,26.88,26.93,79471.0,26.89,27.04,26.88,26.93,79471.0
2015-07-28 14:00:00,26.93,27.02,26.86,27.02,113769.0,26.93,27.02,26.86,27.02,113769.0
2015-07-28 15:00:00,27.03,27.14,26.94,27.1,135129.0,27.03,27.14,26.94,27.1,135129.0
2015-07-29 09:30:00,27.12,27.32,26.92,27.03,65820.0,27.12,27.32,26.92,27.03,65820.0
2015-07-29 10:00:00,27.03,27.05,26.8,27.0,100128.0,27.03,27.05,26.8,27.0,100128.0
2015-07-29 11:00:00,26.99,27.03,26.93,26.95,52474.0,26.99,27.03,26.93,26.95,52474.0
2015-07-29 12:00:00,26.95,26.97,26.78,26.78,33963.0,26.95,26.97,26.78,26.78,33963.0
2015-07-29 13:00:00,26.79,26.91,26.74,26.83,57773.0,26.79,26.91,26.74,26.83,57773.0
2015-07-29 14:00:00,26.83,27.01,26.83,27.01,97801.0,26.83,27.01,26.83,27.01,97801.0
2015-07-29 15:00:00,27.0,27.18,26.99,27.04,133014.0,27.0,27.18,26.99,27.04,133014.0
2015-07-30 09:30:00,26.93,26.93,26.71,26.79,14494.0,26.93,26.93,26.71,26.79,14494.0
2015-07-30 10:00:00,26.77,26.93,26.76,26.77,41814.0,26.77,26.93,26.76,26.77,41814.0
2015-07-30 11:00:00,26.77,26.81,26.61,26.7,100308.0,26.77,26.81,26.61,26.7,100308.0
2015-07-30 12:00:00,26.7,26.77,26.64,26.75,37437.0,26.7,26.77,26.64,26.75,37437.0
2015-07-30 13:00:00,26.75,26.8,26.67,26.76,53206.0,26.75,26.8,26.67,26.76,53206.0
2015-07-30 14:00:00,26.77,26.81,26.66,26.71,45805.0,26.77,26.81,26.66,26.71,45805.0
2015-07-30 15:00:00,26.73,26.81,26.68,26.7,118683.0,26.73,26.81,26.68,26.7,118683.0
2015-07-31 09:30:00,26.74,26.81,26.59,26.8,51082.0,26.74,26.81,26.59,26.8,51082.0
2015-07-31 10:00:00,26.8,27.02,26.74,27.02,138565.0,26.8,27.02,26.74,27.02,138565.0
2015-07-31 11:00:00,27.02,27.15,27.02,27.07,52270.0,27.02,27.15,27.02,27.07,52270.0
2015-07-31 12:00:00,27.07,27.09,26.97,27.07,71453.0,27.07,27.09,26.97,27.07,71453.0
2015-07-31 13:00:00,27.09,27.26,27.09,27.15,77790.0,27.09,27.26,27.09,27.15,77790.0
2015-07-31 14:00:00,27.16,27.18,27.01,27.07,38714.0,27.16,27.18,27.01,27.07,38714.0
2015-07-31 15:00:00,27.06,27.08,26.89,26.93,180795.0,27.06,27.08,26.89,26.93,180795.0
2015-08-03 09:30:00,26.85,26.87,26.55,26.77,29549.0,26.85,26.87,26.55,26.77,29549.0
2015-08-03 10:00:00,26.76,26.76,26.4,26.5,65059.0,26.76,26.76,26.4,26.5,65059.0
2015-08-03 11:00:00,26.51,26.7,26.46,26.55,76615.0,26.51,26.7,26.46,26.55,76615.0
2015-08-03 12:00:00,26.56,26.56,26.26,26.27,85047.0,26.56,26.56,26.26,26.27,85047.0
2015-08-03 13:00:00,26.26,26.32,26.03,26.3,115833.0,26.26,26.32,26.03,26.3,115833.0
2015-08-03 14:00:00,26.3,26.31,26.16,26.23,87077.0,26.3,26.31,26.16,26.23,87077.0
2015-08-03 15:00:00,26.23,26.34,26.21,26.3,147580.0,26.23,26.34,26.21,26.3,147580.0
2015-08-04 09:30:00,26.29,26.44,26.16,26.4,33178.0,26.29,26.44,26.16,26.4,33178.0
2015-08-04 10:00:00,26.45,26.45,26.16,26.2,64409.0,26.45,26.45,26.16,26.2,64409.0
2015-08-04 11:00:00,26.23,26.46,26.21,26.31,65881.0,26.23,26.46,26.21,26.31,65881.0
2015-08-04 12:00:00,26.3,26.34,26.23,26.26,69717.0,26.3,26.34,26.23,26.26,69717.0
2015-08-04 13:00:00,26.25,26.33,26.09,26.15,48128.0,26.25,26.33,26.09,26.15,48128.0
2015-08-04 14:00:00,26.15,26.21,26.03,26.16,66922.0,26.15,26.21,26.03,26.16,66922.0
2015-08-04 15:00:00,26.16,26.17,25.95,26.1,189110.0,26.16,26.17,25.95,26.1,189110.0
2015-08-05 09:30:00,26.13,26.47,26.11,26.45,35949.0,26.13,26.47,26.11,26.45,35949.0
2015-08-05 10:00:00,26.47,26.6,26.39,26.46,169984.0,26.47,26.6,26.39,26.46,169984.0
2015-08-05 11:00:00,26.47,26.65,26.44,26.53,109045.0,26.47,26.65,26.44,26.53,109045.0
2015-08-05 12:00:00,26.51,26.62,26.4,26.46,151419.0,26.51,26.62,26.4,26.46,151419.0
2015-08-05 13:00:00,26.47,26.56,26.33,26.42,53482.0,26.47,26.56,26.33,26.42,53482.0
2015-08-05 14:00:00,26.41,26.51,26.38,26.46,63004.0,26.41,26.51,26.38,26.46,63004.0
2015-08-05 15:00:00,26.46,26.66,26.38,26.41,153395.0,26.46,26.66,26.38,26.41,153395.0
2015-08-06 09:30:00,26.41,26.44,26.05,26.05,34008.0,26.41,26.44,26.05,26.05,34008.0
2015-08-06 10:00:00,26.05,26.22,25.85,26.1,104997.0,26.05,26.22,25.85,26.1,104997.0
2015-08-06 11:00:00,26.12,26.14,25.56,25.58,102157.0,26.12,26.14,25.56,25.58,102157.0
2015-08-06 12:00:00,25.58,25.62,25.28,25.32,81076.0,25.58,25.62,25.28,25.32,81076.0
2015-08-06 13:00:00,25.32,25.56,25.19,25.45,106141.0,25.32,25.56,25.19,25.45,106141.0
2015-08-06 14:00:00,25.47,25.55,25.44,25.51,89860.0,25.47,25.55,25.44,25.51,89860.0
2015-08-06 15:00:00,25.51,25.58,25.41,25.46,167316.0,25.51,25.58,25.41,25.46,167316.0
2015-08-07 09:30:00,25.51,25.51,25.18,25.3,22463.0,25.51,25.51,25.18,25.3,22463.0
2015-08-07 10:00:00,25.3,25.44,25.19,25.34,72585.0,25.3,25.44,25.19,25.34,72585.0
2015-08-07 11:00:00,25.35,25.41,25.18,25.27,29305.0,25.35,25.41,25.18,25.27,29305.0
2015-08-07 12:00:00,25.27,25.41,25.23,25.24,36211.0,25.27,25.41,25.23,25.24,36211.0
2015-08-07 13:00:00,25.27,25.6,25.19,25.6,97962.0,25.27,25.6,25.19,25.6,97962.0
2015-08-07 14:00:00,25.58,25.66,25.51,25.62,79311.0,25.58,25.66,25.51,25.62,79311.0
2015-08-07 15:00:00,25.61,25.82,25.59,25.61,256870.0,25.61,25.82,25.59,25.61,256870.0
2015-08-10 09:30:00,25.63,26.13,25.61,26.12,33177.0,25.63,26.13,25.61,26.12,33177.0
2015-08-10 10:00:00,26.12,26.13,25.84,25.93,45547.0,26.12,26.13,25.84,25.93,45547.0
2015-08-10 11:00:00,25.93,25.97,25.85,25.92,56986.0,25.93,25.97,25.85,25.92,56986.0
2015-08-10 12:00:00,25.91,25.94,25.88,25.89,30608.0,25.91,25.94,25.88,25.89,30608.0
2015-08-10 13:00:00,25.89,26.1,25.86,26.1,46839.0,25.89,26.1,25.86,26.1,46839.0
2015-08-10 14:00:00,26.1,26.1,25.93,25.96,41243.0,26.1,26.1,25.93,25.96,41243.0
2015-08-10 15:00:00,25.96,26.07,25.9,26.07,177147.0,25.96,26.07,25.9,26.07,177147.0
2015-08-11 09:30:00,25.84,26.01,25.77,25.84,19039.0,25.84,26.01,25.77,25.84,19039.0
2015-08-11 10:00:00,25.86,25.99,25.67,25.67,36919.0,25.86,25.99,25.67,25.67,36919.0
2015-08-11 11:00:00,25.65,25.65,25.46,25.53,24286.0,25.65,25.65,25.46,25.53,24286.0
2015-08-11 12:00:00,25.54,25.72,25.43,25.44,25817.0,25.54,25.72,25.43,25.44,25817.0
2015-08-11 13:00:00,25.42,25.45,25.33,25.4,30827.0,25.42,25.45,25.33,25.4,30827.0
2015-08-11 14:00:00,25.42,25.55,25.38,25.53,40361.0,25.42,25.55,25.38,25.53,40361.0
2015-08-11 15:00:00,25.54,25.6,25.47,25.52,117625.0,25.54,25.6,25.47,25.52,117625.0
2015-08-12 09:30:00,25.28,25.31,24.92,25.2,71908.0,25.28,25.31,24.92,25.2,71908.0
2015-08-12 10:00:00,25.18,25.2,24.79,24.8,72306.0,25.18,25.2,24.79,24.8,72306.0
2015-08-12 11:00:00,24.82,25.06,24.8,24.98,51700.0,24.82,25.06,24.8,24.98,51700.0
2015-08-12 12:00:00,24.97,25.22,24.92,25.17,37317.0,24.97,25.22,24.92,25.17,37317.0
2015-08-12 13:00:00,25.2,25.39,25.19,25.28,62130.0,25.2,25.39,25.19,25.28,62130.0
2015-08-12 14:00:00,25.28,25.32,25.13,25.3,72200.0,25.28,25.32,25.13,25.3,72200.0
2015-08-12 15:00:00,25.3,25.35,25.15,25.17,225737.0,25.3,25.35,25.15,25.17,225737.0
2015-08-13 09:30:00,25.23,25.26,24.94,25.01,34208.0,25.23,25.26,24.94,25.01,34208.0
2015-08-13 10:00:00,25.0,25.23,24.94,25.07,42605.0,25.0,25.23,24.94,25.07,42605.0
2015-08-13 11:00:00,25.07,25.24,25.02,25.08,45617.0,25.07,25.24,25.02,25.08,45617.0
2015-08-13 12:00:00,25.08,25.27,25.07,25.2,52245.0,25.08,25.27,25.07,25.2,52245.0
2015-08-13 13:00:00,25.21,25.32,25.2,25.29,35924.0,25.21,25.32,25.2,25.29,35924.0
2015-08-13 14:00:00,25.28,25.51,25.26,25.42,69568.0,25.28,25.51,25.26,25.42,69568.0
2015-08-13 15:00:00,25.41,25.41,25.17,25.17,132497.0,25.41,25.41,25.17,25.17,132497.0
2015-08-14 09:30:00,25.06,25.16,24.93,25.11,37078.0,25.06,25.16,24.93,25.11,37078.0
2015-08-14 10:00:00,25.1,25.19,24.94,24.95,73321.0,25.1,25.19,24.94,24.95,73321.0
2015-08-14 11:00:00,24.97,25.1,24.91,25.09,43568.0,24.97,25.1,24.91,25.09,43568.0
2015-08-14 12:00:00,25.1,25.17,24.94,24.96,50078.0,25.1,25.17,24.94,24.96,50078.0
2015-08-14 13:00:00,24.97,25.14,24.94,25.14,64279.0,24.97,25.14,24.94,25.14,64279.0
2015-08-14 14:00:00,25.14,25.3,25.11,25.15,75283.0,25.14,25.3,25.11,25.15,75283.0
2015-08-14 15:00:00,25.16,25.35,25.07,25.2,139350.0,25.16,25.35,25.07,25.2,139350.0
2015-08-17 09:30:00,25.14,25.37,25.04,25.27,25913.0,25.14,25.37,25.04,25.27,25913.0
2015-08-17 10:00:00,25.27,25.5,25.26,25.46,32697.0,25.27,25.5,25.26,25.46,32697.0
2015-08-17 11:00:00,25.47,25.5,25.37,25.4,31033.0,25.47,25.5,25.37,25.4,31033.0
2015-08-17 12:00:00,25.4,25.69,25.37,25.68,38507.0,25.4,25.69,25.37,25.68,38507.0
2015-08-17 13:00:00,25.68,25.81,25.63,25.66,58030.0,25.68,25.81,25.63,25.66,58030.0
2015-08-17 14:00:00,25.64,25.64,25.46,25.49,80379.0,25.64,25.64,25.46,25.49,80379.0
2015-08-17 15:00:00,25.49,25.53,25.43,25.47,141216.0,25.49,25.53,25.43,25.47,141216.0
2015-08-18 09:30:00,25.54,25.69,25.41,25.63,53855.0,25.54,25.69,25.41,25.63,53855.0
2015-08-18 10:00:00,25.62,25.62,25.45,25.59,39027.0,25.62,25.62,25.45,25.59,39027.0
2015-08-18 11:00:00,25.59,25.61,25.47,25.55,33992.0,25.59,25.61,25.47,25.55,33992.0
2015-08-18 12:00:00,25.55,25.58,25.47,25.51,50456.0,25.55,25.58,25.47,25.51,50456.0
2015-08-18 13:00:00,25.51,25.51,25.27,25.29,37011.0,25.51,25.51,25.27,25.29,37011.0
2015-08-18 14:00:00,25.28,25.4,25.23,25.4,65095.0,25.28,25.4,25.23,25.4,65095.0
2015-08-18 15:00:00,25.4,25.42,25.28,25.35,116253.0,25.4,25.42,25.28,25.35,116253.0
2015-08-19 09:30:00,25.3,25.44,25.21,25.35,40562.0,25.3,25.44,25.21,25.35,40562.0
2015-08-19 10:00:00,25.31,25.43,25.21,25.32,75526.0,25.31,25.43,25.21,25.32,75526.0
2015-08-19 11:00:00,25.32,25.41,25.2,25.31,105476.0,25.32,25.41,25.2,25.31,105476.0
2015-08-19 12:00:00,25.31,25.79,25.3,25.6,285459.0,25.31,25.79,25.3,25.6,285459.0
2015-08-19 13:00:00,25.6,25.66,25.48,25.51,83191.0,25.6,25.66,25.48,25.51,83191.0
2015-08-19 14:00:00,25.51,25.61,25.24,25.24,72511.0,25.51,25.61,25.24,25.24,72511.0
2015-08-19 15:00:00,25.23,25.38,25.21,25.32,94944.0,25.23,25.38,25.21,25.32,94944.0
2015-08-20 09:30:00,24.92,25.03,24.81,24.86,35756.0,24.92,25.03,24.81,24.86,35756.0
2015-08-20 10:00:00,24.86,24.89,24.74,24.77,52247.0,24.86,24.89,24.74,24.77,52247.0
2015-08-20 11:00:00,24.77,24.85,24.74,24.84,51485.0,24.77,24.85,24.74,24.84,51485.0
2015-08-20 12:00:00,24.84,24.85,24.68,24.74,100901.0,24.84,24.85,24.68,24.74,100901.0
2015-08-20 13:00:00,24.74,24.75,24.41,24.57,60206.0,24.74,24.75,24.41,24.57,60206.0
2015-08-20 14:00:00,24.57,24.64,24.44,24.62,92100.0,24.57,24.64,24.44,24.62,92100.0
2015-08-20 15:00:00,24.65,24.78,24.5,24.52,265612.0,24.65,24.78,24.5,24.52,265612.0
2015-08-21 09:30:00,24.18,24.43,24.02,24.31,113457.0,24.18,24.43,24.02,24.31,113457.0
2015-08-21 10:00:00,24.32,24.71,23.94,24.12,291231.0,24.32,24.71,23.94,24.12,291231.0
2015-08-21 11:00:00,24.11,24.5,24.01,24.43,132614.0,24.11,24.5,24.01,24.43,132614.0
2015-08-21 12:00:00,24.42,24.55,24.23,24.25,72193.0,24.42,24.55,24.23,24.25,72193.0
2015-08-21 13:00:00,24.23,24.4,24.17,24.4,134700.0,24.23,24.4,24.17,24.4,134700.0
2015-08-21 14:00:00,24.36,24.59,24.25,24.27,140419.0,24.36,24.59,24.25,24.27,140419.0
2015-08-21 15:00:00,24.25,24.36,24.06,24.24,303292.0,24.25,24.36,24.06,24.24,303292.0
2015-08-24 09:30:00,22.37,23.81,22.11,23.1,189960.0,22.37,23.81,22.11,23.1,189960.0
2015-08-24 10:00:00,23.1,24.2,23.09,24.18,205000.0,23.1,24.2,23.09,24.18,205000.0
2015-08-24 11:00:00,24.17,24.24,23.61,24.15,212881.0,24.17,24.24,23.61,24.15,212881.0
2015-08-24 12:00:00,24.14,24.33,23.91,23.97,142247.0,24.14,24.33,23.91,23.97,142247.0
2015-08-24 13:00:00,24.01,24.08,23.57,23.57,100547.0,24.01,24.08,23.57,23.57,100547.0
2015-08-24 14:00:00,23.58,23.64,23.05,23.08,164991.0,23.58,23.64,23.05,23.08,164991.0
2015-08-24 15:00:00,23.07,23.64,22.98,23.37,354698.0,23.07,23.64,22.98,23.37,354698.0
2015-08-25 09:30:00,23.83,24.18,23.51,24.15,130610.0,23.83,24.18,23.51,24.15,130610.0
2015-08-25 10:00:00,24.14,24.28,23.97,24.07,159020.0,24.14,24.28,23.97,24.07,159020.0
2015-08-25 11:00:00,24.07,24.25,24.02,24.03,151498.0,24.07,24.25,24.02,24.03,151498.0
2015-08-25 12:00:00,24.07,24.22,23.97,24.13,123563.0,24.07,24.22,23.97,24.13,123563.0
2015-08-25 13:00:00,24.13,24.16,23.5,23.67,112868.0,24.13,24.16,23.5,23.67,112868.0
2015-08-25 14:00:00,23.66,23.66,23.4,23.55,128309.0,23.66,23.66,23.4,23.55,128309.0
2015-08-25 15:00:00,23.55,23.62,23.04,23.09,346130.0,23.55,23.62,23.04,23.09,346130.0
2015-08-26 09:30:00,23.58,23.94,23.34,23.61,78820.0,23.58,23.94,23.34,23.61,78820.0
2015-08-26 10:00:00,23.56,23.64,23.21,23.22,215923.0,23.56,23.64,23.21,23.22,215923.0
2015-08-26 11:00:00,23.23,23.45,23.19,23.36,109855.0,23.23,23.45,23.19,23.36,109855.0
2015-08-26 12:00:00,23.35,23.43,23.18,23.34,90992.0,23.35,23.43,23.18,23.34,90992.0
2015-08-26 13:00:00,23.37,23.65,23.25,23.5,138618.0,23.37,23.65,23.25,23.5,138618.0
2015-08-26 14:00:00,23.5,23.5,23.25,23.41,136264.0,23.5,23.5,23.25,23.41,136264.0
2015-08-26 15:00:00,23.41,23.62,23.38,23.53,337369.0,23.41,23.62,23.38,23.53,337369.0
2015-08-27 09:30:00,23.8,24.28,23.8,24.07,82363.0,23.8,24.28,23.8,24.07,82363.0
2015-08-27 10:00:00,24.07,24.16,23.81,24.12,106988.0,24.07,24.16,23.81,24.12,106988.0
2015-08-27 11:00:00,24.11,24.66,24.05,24.54,219748.0,24.11,24.66,24.05,24.54,219748.0
2015-08-27 12:00:00,24.54,24.71,24.3,24.37,109687.0,24.54,24.71,24.3,24.37,109687.0
2015-08-27 13:00:00,24.41,24.49,24.21,24.3,130363.0,24.41,24.49,24.21,24.3,130363.0
2015-08-27 14:00:00,24.29,24.33,24.07,24.09,141615.0,24.29,24.33,24.07,24.09,141615.0
2015-08-27 15:00:00,24.1,24.28,23.88,24.18,556233.0,24.1,24.28,23.88,24.18,556233.0
2015-08-28 09:30:00,24.08,25.47,24.0,25.37,225315.0,24.08,25.47,24.0,25.37,225315.0
2015-08-28 10:00:00,25.37,25.69,24.8,25.21,469147.0,25.37,25.69,24.8,25.21,469147.0
2015-08-28 11:00:00,25.2,25.69,25.16,25.6,381025.0,25.2,25.69,25.16,25.6,381025.0
2015-08-28 12:00:00,25.6,26.0,25.52,25.86,384496.0,25.6,26.0,25.52,25.86,384496.0
2015-08-28 13:00:00,25.86,26.37,25.72,26.04,342972.0,25.86,26.37,25.72,26.04,342972.0
2015-08-28 14:00:00,26.02,26.33,25.92,26.28,251996.0,26.02,26.33,25.92,26.28,251996.0
2015-08-28 15:00:00,26.29,26.75,26.18,26.43,570648.0,26.29,26.75,26.18,26.43,570648.0
2015-08-31 09:30:00,26.29,26.29,25.88,25.99,144140.0,26.29,26.29,25.88,25.99,144140.0
2015-08-31 10:00:00,26.0,26.04,25.6,25.87,156388.0,26.0,26.04,25.6,25.87,156388.0
2015-08-31 11:00:00,25.86,26.18,25.8,25.99,115396.0,25.86,26.18,25.8,25.99,115396.0
2015-08-31 12:00:00,25.98,26.14,25.96,26.07,79102.0,25.98,26.14,25.96,26.07,79102.0
2015-08-31 13:00:00,26.07,26.09,25.92,26.01,106149.0,26.07,26.09,25.92,26.01,106149.0
2015-08-31 14:00:00,26.01,26.04,25.8,25.95,168306.0,26.01,26.04,25.8,25.95,168306.0
2015-08-31 15:00:00,25.95,25.98,25.74,25.84,410263.0,25.95,25.98,25.74,25.84,410263.0
2015-09-01 09:30:00,25.12,25.36,24.82,25.2,117475.0,25.12,25.36,24.82,25.2,117475.0
2015-09-01 10:00:00,25.21,25.42,25.02,25.31,144531.0,25.21,25.42,25.02,25.31,144531.0
2015-09-01 11:00:00,25.32,25.43,25.22,25.26,77369.0,25.32,25.43,25.22,25.26,77369.0
2015-09-01 12:00:00,25.26,25.3,25.14,25.15,112464.0,25.26,25.3,25.14,25.15,112464.0
2015-09-01 13:00:00,25.16,25.18,24.84,24.97,198950.0,25.16,25.18,24.84,24.97,198950.0
2015-09-01 14:00:00,24.98,25.0,24.76,24.78,131715.0,24.98,25.0,24.76,24.78,131715.0
2015-09-01 15:00:00,24.78,24.9,24.58,24.68,332636.0,24.78,24.9,24.58,24.68,332636.0
2015-09-02 09:30:00,25.05,25.22,24.72,24.79,44637.0,25.05,25.22,24.72,24.79,44637.0
2015-09-02 10:00:00,24.82,24.95,24.52,24.57,69542.0,24.82,24.95,24.52,24.57,69542.0
2015-09-02 11:00:00,24.57,24.73,24.41,24.43,68031.0,24.57,24.73,24.41,24.43,68031.0
2015-09-02 12:00:00,24.42,24.67,24.28,24.63,77589.0,24.42,24.67,24.28,24.63,77589.0
2015-09-02 13:00:00,24.63,24.81,24.55,24.61,41283.0,24.63,24.81,24.55,24.61,41283.0
2015-09-02 14:00:00,24.61,24.71,24.51,24.65,85248.0,24.61,24.71,24.51,24.65,85248.0
2015-09-02 15:00:00,24.65,24.79,24.56,24.77,241580.0,24.65,24.79,24.56,24.77,241580.0
2015-09-03 09:30:00,24.83,25.06,24.83,25.03,31036.0,24.83,25.06,24.83,25.03,31036.0
2015-09-03 10:00:00,25.05,25.38,24.97,25.26,84571.0,25.05,25.38,24.97,25.26,84571.0
2015-09-03 11:00:00,25.27,25.3,24.95,25.01,45937.0,25.27,25.3,24.95,25.01,45937.0
2015-09-03 12:00:00,25.0,25.03,24.89,24.91,40917.0,25.0,25.03,24.89,24.91,40917.0
2015-09-03 13:00:00,24.88,24.92,24.67,24.68,32948.0,24.88,24.92,24.67,24.68,32948.0
2015-09-03 14:00:00,24.66,24.83,24.53,24.68,94121.0,24.66,24.83,24.53,24.68,94121.0
2015-09-03 15:00:00,24.71,24.72,24.52,24.6,109821.0,24.71,24.72,24.52,24.6,109821.0
2015-09-04 09:30:00,24.48,24.83,24.47,24.69,63704.0,24.48,24.83,24.47,24.69,63704.0
2015-09-04 10:00:00,24.67,24.98,24.63,24.78,292493.0,24.67,24.98,24.63,24.78,292493.0
2015-09-04 11:00:00,24.78,24.93,24.59,24.78,236007.0,24.78,24.93,24.59,24.78,236007.0
2015-09-04 12:00:00,24.8,24.98,24.75,24.78,37840.0,24.8,24.98,24.75,24.78,37840.0
2015-09-04 13:00:00,24.78,24.85,24.62,24.76,51805.0,24.78,24.85,24.62,24.76,51805.0
2015-09-04 14:00:00,24.76,24.78,24.5,24.76,57694.0,24.76,24.78,24.5,24.76,57694.0
2015-09-04 15:00:00,24.76,24.87,24.68,24.75,148713.0,24.76,24.87,24.68,24.75,148713.0
2015-09-08 09:30:00,25.49,25.49,24.93,25.13,40326.0,25.49,25.49,24.93,25.13,40326.0
2015-09-08 10:00:00,25.15,25.32,25.09,25.31,102508.0,25.15,25.32,25.09,25.31,102508.0
2015-09-08 11:00:00,25.3,25.49,25.21,25.36,74521.0,25.3,25.49,25.21,25.36,74521.0
2015-09-08 12:00:00,25.34,25.56,25.28,25.5,64702.0,25.34,25.56,25.28,25.5,64702.0
2015-09-08 13:00:00,25.49,25.59,25.43,25.56,67574.0,25.49,25.59,25.43,25.56,67574.0
2015-09-08 14:00:00,25.59,25.69,25.55,25.57,111946.0,25.59,25.69,25.55,25.57,111946.0
2015-09-08 15:00:00,25.56,25.6,25.45,25.48,223063.0,25.56,25.6,25.45,25.48,223063.0
2015-09-09 09:30:00,25.65,25.65,25.13,25.23,45501.0,25.65,25.65,25.13,25.23,45501.0
2015-09-09 10:00:00,25.24,25.46,25.21,25.4,98792.0,25.24,25.46,25.21,25.4,98792.0
2015-09-09 11:00:00,25.41,25.45,25.18,25.27,59072.0,25.41,25.45,25.18,25.27,59072.0
2015-09-09 12:00:00,25.27,25.51,25.25,25.35,148462.0,25.27,25.51,25.25,25.35,148462.0
2015-09-09 13:00:00,25.35,25.41,25.18,25.22,71821.0,25.35,25.41,25.18,25.22,71821.0
2015-09-09 14:00:00,25.21,25.32,25.17,25.31,79479.0,25.21,25.32,25.17,25.31,79479.0
2015-09-09 15:00:00,25.3,25.37,25.17,25.26,230805.0,25.3,25.37,25.17,25.26,230805.0
2015-09-10 09:30:00,25.22,25.51,25.19,25.46,35139.0,25.22,25.51,25.19,25.46,35139.0
2015-09-10 10:00:00,25.44,25.9,25.26,25.76,83380.0,25.44,25.9,25.26,25.76,83380.0
2015-09-10 11:00:00,25.74,25.74,25.49,25.63,83848.0,25.74,25.74,25.49,25.63,83848.0
2015-09-10 12:00:00,25.63,25.66,25.4,25.46,87626.0,25.63,25.66,25.4,25.46,87626.0
2015-09-10 13:00:00,25.42,25.58,25.39,25.46,28889.0,25.42,25.58,25.39,25.46,28889.0
2015-09-10 14:00:00,25.48,25.5,25.39,25.47,87134.0,25.48,25.5,25.39,25.47,87134.0
2015-09-10 15:00:00,25.47,25.51,25.4,25.47,156021.0,25.47,25.51,25.4,25.47,156021.0
2015-09-11 09:30:00,25.37,25.56,25.31,25.4,10654.0,25.37,25.56,25.31,25.4,10654.0
2015-09-11 10:00:00,25.36,25.37,25.11,25.13,24790.0,25.36,25.37,25.11,25.13,24790.0
2015-09-11 11:00:00,25.13,25.36,25.1,25.31,40712.0,25.13,25.36,25.1,25.31,40712.0
2015-09-11 12:00:00,25.33,25.62,25.29,25.57,47829.0,25.33,25.62,25.29,25.57,47829.0
2015-09-11 13:00:00,25.57,25.59,25.4,25.42,56513.0,25.57,25.59,25.4,25.42,56513.0
2015-09-11 14:00:00,25.42,25.62,25.4,25.57,63733.0,25.42,25.62,25.4,25.57,63733.0
2015-09-11 15:00:00,25.57,25.58,25.5,25.54,102784.0,25.57,25.58,25.5,25.54,102784.0
2015-09-14 09:30:00,25.16,25.61,25.16,25.56,54723.0,25.16,25.61,25.16,25.56,54723.0
2015-09-14 10:00:00,25.54,25.62,25.44,25.52,53406.0,25.54,25.62,25.44,25.52,53406.0
2015-09-14 11:00:00,25.53,25.57,25.28,25.41,45620.0,25.53,25.57,25.28,25.41,45620.0
2015-09-14 12:00:00,25.41,25.52,25.37,25.52,41413.0,25.41,25.52,25.37,25.52,41413.0
2015-09-14 13:00:00,25.52,25.6,25.43,25.6,47314.0,25.52,25.6,25.43,25.6,47314.0
2015-09-14 14:00:00,25.6,25.75,25.56,25.72,67010.0,25.6,25.75,25.56,25.72,67010.0
2015-09-14 15:00:00,25.72,25.75,25.56,25.62,150560.0,25.72,25.75,25.56,25.62,150560.0
2015-09-15 09:30:00,25.61,25.61,25.12,25.19,134765.0,25.61,25.61,25.12,25.19,134765.0
2015-09-15 10:00:00,25.17,25.6,25.17,25.58,65176.0,25.17,25.6,25.17,25.58,65176.0
2015-09-15 11:00:00,25.6,25.61,25.41,25.53,63012.0,25.6,25.61,25.41,25.53,63012.0
2015-09-15 12:00:00,25.52,25.83,25.51,25.79,93977.0,25.52,25.83,25.51,25.79,93977.0
2015-09-15 13:00:00,25.78,26.03,25.76,25.89,55931.0,25.78,26.03,25.76,25.89,55931.0
2015-09-15 14:00:00,25.91,26.12,25.86,26.1,67975.0,25.91,26.12,25.86,26.1,67975.0
2015-09-15 15:00:00,26.09,26.24,26.08,26.11,205597.0,26.09,26.24,26.08,26.11,205597.0
2015-09-16 09:30:00,26.1,26.14,25.82,25.85,53077.0,26.1,26.14,25.82,25.85,53077.0
2015-09-16 10:00:00,25.81,26.13,25.78,26.08,56396.0,25.81,26.13,25.78,26.08,56396.0
2015-09-16 11:00:00,26.09,26.13,25.9,26.11,72730.0,26.09,26.13,25.9,26.11,72730.0
2015-09-16 12:00:00,26.15,26.33,26.12,26.32,78883.0,26.15,26.33,26.12,26.32,78883.0
2015-09-16 13:00:00,26.34,26.39,26.24,26.35,46546.0,26.34,26.39,26.24,26.35,46546.0
2015-09-16 14:00:00,26.35,26.42,26.24,26.38,60352.0,26.35,26.42,26.24,26.38,60352.0
2015-09-16 15:00:00,26.35,26.43,26.32,26.37,134681.0,26.35,26.43,26.32,26.37,134681.0
2015-09-17 09:30:00,26.44,26.49,26.18,26.38,19450.0,26.44,26.49,26.18,26.38,19450.0
2015-09-17 10:00:00,26.39,26.5,26.36,26.42,47068.0,26.39,26.5,26.36,26.42,47068.0
2015-09-17 11:00:00,26.43,26.5,26.37,26.41,76851.0,26.43,26.5,26.37,26.41,76851.0
2015-09-17 12:00:00,26.41,26.53,26.39,26.47,36153.0,26.41,26.53,26.39,26.47,36153.0
2015-09-17 13:00:00,26.47,26.53,26.27,26.37,59423.0,26.47,26.53,26.27,26.37,59423.0
2015-09-17 14:00:00,26.37,26.82,26.36,26.81,84329.0,26.37,26.82,26.36,26.81,84329.0
2015-09-17 15:00:00,26.8,26.89,26.45,26.49,169995.0,26.8,26.89,26.45,26.49,169995.0
2015-09-18 09:30:00,26.11,26.66,26.11,26.54,60563.0,26.11,26.66,26.11,26.54,60563.0
2015-09-18 10:00:00,26.55,26.8,26.52,26.79,138529.0,26.55,26.8,26.52,26.79,138529.0
2015-09-18 11:00:00,26.8,26.8,26.61,26.69,76798.0,26.8,26.8,26.61,26.69,76798.0
2015-09-18 12:00:00,26.69,26.7,26.43,26.63,73062.0,26.69,26.7,26.43,26.63,73062.0
2015-09-18 13:00:00,26.6,26.66,26.45,26.45,86261.0,26.6,26.66,26.45,26.45,86261.0
2015-09-18 14:00:00,26.45,26.67,26.38,26.66,148629.0,26.45,26.67,26.38,26.66,148629.0
2015-09-18 15:00:00,26.67,26.73,26.21,26.52,497871.0,26.67,26.73,26.21,26.52,497871.0
2015-09-21 09:30:00,26.66,26.8,26.31,26.47,121775.0,26.66,26.8,26.31,26.47,121775.0
2015-09-21 10:00:00,26.47,26.54,26.32,26.37,230254.0,26.47,26.54,26.32,26.37,230254.0
2015-09-21 11:00:00,26.38,26.57,26.24,26.33,204662.0,26.38,26.57,26.24,26.33,204662.0
2015-09-21 12:00:00,26.31,26.36,26.17,26.26,146970.0,26.31,26.36,26.17,26.26,146970.0
2015-09-21 13:00:00,26.25,26.64,26.24,26.43,108414.0,26.25,26.64,26.24,26.43,108414.0
2015-09-21 14:00:00,26.43,26.6,26.37,26.55,84368.0,26.43,26.6,26.37,26.55,84368.0
2015-09-21 15:00:00,26.55,26.56,26.39,26.54,238980.0,26.55,26.56,26.39,26.54,238980.0
2015-09-22 09:30:00,26.19,26.37,26.19,26.26,21068.0,26.19,26.37,26.19,26.26,21068.0
2015-09-22 10:00:00,26.27,26.39,25.78,25.8,33532.0,26.27,26.39,25.78,25.8,33532.0
2015-09-22 11:00:00,25.81,25.89,25.62,25.67,33254.0,25.81,25.89,25.62,25.67,33254.0
2015-09-22 12:00:00,25.66,25.82,25.55,25.64,38274.0,25.66,25.82,25.55,25.64,38274.0
2015-09-22 13:00:00,25.64,25.73,25.49,25.72,57041.0,25.64,25.73,25.49,25.72,57041.0
2015-09-22 14:00:00,25.72,25.89,25.68,25.85,53618.0,25.72,25.89,25.68,25.85,53618.0
2015-09-22 15:00:00,25.85,25.96,25.74,25.83,107329.0,25.85,25.96,25.74,25.83,107329.0
2015-09-23 09:30:00,25.8,25.89,25.31,25.51,51209.0,25.8,25.89,25.31,25.51,51209.0
2015-09-23 10:00:00,25.52,25.96,25.5,25.66,105570.0,25.52,25.96,25.5,25.66,105570.0
2015-09-23 11:00:00,25.66,25.69,25.07,25.12,128769.0,25.66,25.69,25.07,25.12,128769.0
2015-09-23 12:00:00,25.13,25.14,24.92,25.02,163155.0,25.13,25.14,24.92,25.02,163155.0
2015-09-23 13:00:00,25.03,25.09,24.83,24.95,115524.0,25.03,25.09,24.83,24.95,115524.0
2015-09-23 14:00:00,24.95,25.09,24.85,25.05,158790.0,24.95,25.09,24.85,25.05,158790.0
2015-09-23 15:00:00,25.06,25.24,25.04,25.09,232491.0,25.06,25.24,25.04,25.09,232491.0
2015-09-24 09:30:00,24.92,24.96,24.6,24.61,35216.0,24.92,24.96,24.6,24.61,35216.0
2015-09-24 10:00:00,24.61,24.65,24.32,24.42,70529.0,24.61,24.65,24.32,24.42,70529.0
2015-09-24 11:00:00,24.42,24.54,24.37,24.48,103228.0,24.42,24.54,24.37,24.48,103228.0
2015-09-24 12:00:00,24.46,24.51,24.28,24.38,70662.0,24.46,24.51,24.28,24.38,70662.0
2015-09-24 13:00:00,24.35,24.56,24.33,24.48,81971.0,24.35,24.56,24.33,24.48,81971.0
2015-09-24 14:00:00,24.48,24.77,24.39,24.67,77432.0,24.48,24.77,24.39,24.67,77432.0
2015-09-24 15:00:00,24.67,24.73,24.49,24.63,162601.0,24.67,24.73,24.49,24.63,162601.0
2015-09-25 09:30:00,24.62,24.83,24.35,24.7,36203.0,24.62,24.83,24.35,24.7,36203.0
2015-09-25 10:00:00,24.66,24.72,24.35,24.7,125927.0,24.66,24.72,24.35,24.7,125927.0
2015-09-25 11:00:00,24.7,24.7,24.34,24.39,95951.0,24.7,24.7,24.34,24.39,95951.0
2015-09-25 12:00:00,24.38,24.39,24.22,24.36,68336.0,24.38,24.39,24.22,24.36,68336.0
2015-09-25 13:00:00,24.38,24.44,24.24,24.27,78563.0,24.38,24.44,24.24,24.27,78563.0
2015-09-25 14:00:00,24.27,24.31,23.94,24.13,135815.0,24.27,24.31,23.94,24.13,135815.0
2015-09-25 15:00:00,24.11,24.21,23.93,24.18,278688.0,24.11,24.21,23.93,24.18,278688.0
2015-09-28 09:30:00,24.06,24.24,23.78,23.92,66241.0,24.06,24.24,23.78,23.92,66241.0
2015-09-28 10:00:00,23.93,23.97,23.41,23.69,154757.0,23.93,23.97,23.41,23.69,154757.0
2015-09-28 11:00:00,23.7,23.94,23.7,23.9,189576.0,23.7,23.94,23.7,23.9,189576.0
2015-09-28 12:00:00,23.9,23.93,23.45,23.6,167867.0,23.9,23.93,23.45,23.6,167867.0
2015-09-28 13:00:00,23.58,23.7,23.23,23.26,109776.0,23.58,23.7,23.23,23.26,109776.0
2015-09-28 14:00:00,23.24,23.54,23.21,23.5,143062.0,23.24,23.54,23.21,23.5,143062.0
2015-09-28 15:00:00,23.5,23.53,23.17,23.24,202569.0,23.5,23.53,23.17,23.24,202569.0
2015-09-29 09:30:00,23.25,23.4,22.54,22.95,72847.0,23.25,23.4,22.54,22.95,72847.0
2015-09-29 10:00:00,22.95,23.3,22.9,23.04,93858.0,22.95,23.3,22.9,23.04,93858.0
2015-09-29 11:00:00,23.05,23.13,22.78,22.89,75489.0,23.05,23.13,22.78,22.89,75489.0
2015-09-29 12:00:00,22.88,23.07,22.68,22.71,92427.0,22.88,23.07,22.68,22.71,92427.0
2015-09-29 13:00:00,22.72,23.11,22.72,22.91,80433.0,22.72,23.11,22.72,22.91,80433.0
2015-09-29 14:00:00,22.95,22.96,22.7,22.75,110241.0,22.95,22.96,22.7,22.75,110241.0
2015-09-29 15:00:00,22.71,22.86,22.47,22.81,308533.0,22.71,22.86,22.47,22.81,308533.0
2015-09-30 09:30:00,23.07,23.3,22.85,23.06,96508.0,23.07,23.3,22.85,23.06,96508.0
2015-09-30 10:00:00,23.02,23.07,22.7,22.7,110778.0,23.02,23.07,22.7,22.7,110778.0
2015-09-30 11:00:00,22.69,22.81,22.54,22.8,126225.0,22.69,22.81,22.54,22.8,126225.0
2015-09-30 12:00:00,22.79,22.82,22.67,22.75,113902.0,22.79,22.82,22.67,22.75,113902.0
2015-09-30 13:00:00,22.76,22.89,22.59,22.85,135841.0,22.76,22.89,22.59,22.85,135841.0
2015-09-30 14:00:00,22.85,23.05,22.78,23.03,119797.0,22.85,23.05,22.78,23.03,119797.0
2015-09-30 15:00:00,23.02,23.44,22.99,23.42,405323.0,23.02,23.44,22.99,23.42,405323.0
2015-10-01 09:30:00,23.22,23.69,22.89,23.0,104357.0,23.22,23.69,22.89,23.0,104357.0
2015-10-01 10:00:00,23.0,23.66,22.99,23.57,195270.0,23.0,23.66,22.99,23.57,195270.0
2015-10-01 11:00:00,23.56,23.57,23.17,23.23,172969.0,23.56,23.57,23.17,23.23,172969.0
2015-10-01 12:00:00,23.23,23.37,23.05,23.2,92744.0,23.23,23.37,23.05,23.2,92744.0
2015-10-01 13:00:00,23.21,23.38,23.09,23.36,134530.0,23.21,23.38,23.09,23.36,134530.0
2015-10-01 14:00:00,23.37,23.53,23.25,23.5,224959.0,23.37,23.53,23.25,23.5,224959.0
2015-10-01 15:00:00,23.51,23.54,23.27,23.38,261383.0,23.51,23.54,23.27,23.38,261383.0
2015-10-02 09:30:00,23.0,23.16,22.89,23.05,60144.0,23.0,23.16,22.89,23.05,60144.0
2015-10-02 10:00:00,23.04,23.37,22.87,23.29,146375.0,23.04,23.37,22.87,23.29,146375.0
2015-10-02 11:00:00,23.29,23.58,23.24,23.48,127713.0,23.29,23.58,23.24,23.48,127713.0
2015-10-02 12:00:00,23.47,23.59,23.43,23.51,90869.0,23.47,23.59,23.43,23.51,90869.0
2015-10-02 13:00:00,23.52,23.58,23.42,23.52,92132.0,23.52,23.58,23.42,23.52,92132.0
2015-10-02 14:00:00,23.51,23.67,23.45,23.66,112181.0,23.51,23.67,23.45,23.66,112181.0
2015-10-02 15:00:00,23.66,24.2,23.62,24.2,341955.0,23.66,24.2,23.62,24.2,341955.0
2015-10-05 09:30:00,24.22,24.66,23.96,24.27,64198.0,24.22,24.66,23.96,24.27,64198.0
2015-10-05 10:00:00,24.28,24.39,24.14,24.17,79996.0,24.28,24.39,24.14,24.17,79996.0
2015-10-05 11:00:00,24.17,24.2,23.76,23.8,106245.0,24.17,24.2,23.76,23.8,106245.0
2015-10-05 12:00:00,23.79,23.88,23.62,23.71,118530.0,23.79,23.88,23.62,23.71,118530.0
2015-10-05 13:00:00,23.72,24.18,23.68,24.15,113819.0,23.72,24.18,23.68,24.15,113819.0
2015-10-05 14:00:00,24.16,24.37,24.15,24.37,135306.0,24.16,24.37,24.15,24.37,135306.0
2015-10-05 15:00:00,24.36,24.7,24.24,24.36,767348.0,24.36,24.7,24.24,24.36,767348.0
2015-10-06 09:30:00,24.31,24.48,24.07,24.43,54002.0,24.31,24.48,24.07,24.43,54002.0
2015-10-06 10:00:00,24.45,24.47,23.8,24.04,89411.0,24.45,24.47,23.8,24.04,89411.0
2015-10-06 11:00:00,24.04,24.28,24.01,24.18,234697.0,24.04,24.28,24.01,24.18,234697.0
2015-10-06 12:00:00,24.19,24.26,24.15,24.21,138132.0,24.19,24.26,24.15,24.21,138132.0
2015-10-06 13:00:00,24.21,24.54,24.18,24.54,109070.0,24.21,24.54,24.18,24.54,109070.0
2015-10-06 14:00:00,24.53,24.54,24.32,24.38,101650.0,24.53,24.54,24.32,24.38,101650.0
2015-10-06 15:00:00,24.38,24.57,24.36,24.51,188639.0,24.38,24.57,24.36,24.51,188639.0
2015-10-07 09:30:00,24.64,24.77,24.45,24.71,49797.0,24.64,24.77,24.45,24.71,49797.0
2015-10-07 10:00:00,24.71,24.78,24.53,24.59,99161.0,24.71,24.78,24.53,24.59,99161.0
2015-10-07 11:00:00,24.59,24.88,24.47,24.85,119468.0,24.59,24.88,24.47,24.85,119468.0
2015-10-07 12:00:00,24.86,24.96,24.84,24.84,84267.0,24.86,24.96,24.84,24.84,84267.0
2015-10-07 13:00:00,24.85,25.17,24.85,25.08,92437.0,24.85,25.17,24.85,25.08,92437.0
2015-10-07 14:00:00,25.09,25.19,24.92,24.99,86908.0,25.09,25.19,24.92,24.99,86908.0
2015-10-07 15:00:00,24.98,25.14,24.96,25.1,203188.0,24.98,25.14,24.96,25.1,203188.0
2015-10-08 09:30:00,25.08,25.17,24.76,24.86,29281.0,25.08,25.17,24.76,24.86,29281.0
2015-10-08 10:00:00,24.88,25.0,24.63,24.69,48888.0,24.88,25.0,24.63,24.69,48888.0
2015-10-08 11:00:00,24.7,24.83,24.61,24.73,178565.0,24.7,24.83,24.61,24.73,178565.0
2015-10-08 12:00:00,24.73,25.1,24.71,25.04,84514.0,24.73,25.1,24.71,25.04,84514.0
2015-10-08 13:00:00,25.02,25.23,24.94,25.04,133285.0,25.02,25.23,24.94,25.04,133285.0
2015-10-08 14:00:00,25.05,25.24,24.97,25.17,111563.0,25.05,25.24,24.97,25.17,111563.0
2015-10-08 15:00:00,25.16,25.31,25.13,25.21,164612.0,25.16,25.31,25.13,25.21,164612.0
2015-10-09 09:30:00,25.25,25.32,24.98,25.32,40794.0,25.25,25.32,24.98,25.32,40794.0
2015-10-09 10:00:00,25.29,25.52,25.14,25.51,60296.0,25.29,25.52,25.14,25.51,60296.0
2015-10-09 11:00:00,25.53,25.65,25.39,25.56,56561.0,25.53,25.65,25.39,25.56,56561.0
2015-10-09 12:00:00,25.56,25.65,25.46,25.59,62119.0,25.56,25.65,25.46,25.59,62119.0
2015-10-09 13:00:00,25.57,25.7,25.57,25.62,66567.0,25.57,25.7,25.57,25.62,66567.0
2015-10-09 14:00:00,25.62,25.65,25.5,25.59,78148.0,25.62,25.65,25.5,25.59,78148.0
2015-10-09 15:00:00,25.59,25.85,25.58,25.77,216756.0,25.59,25.85,25.58,25.77,216756.0
2015-10-12 09:30:00,25.72,25.88,25.18,25.18,64454.0,25.72,25.88,25.18,25.18,64454.0
2015-10-12 10:00:00,25.19,25.26,25.02,25.16,80045.0,25.19,25.26,25.02,25.16,80045.0
2015-10-12 11:00:00,25.16,25.33,25.08,25.08,79845.0,25.16,25.33,25.08,25.08,79845.0
2015-10-12 12:00:00,25.08,25.35,25.06,25.31,80560.0,25.08,25.35,25.06,25.31,80560.0
2015-10-12 13:00:00,25.29,25.32,25.11,25.21,60939.0,25.29,25.32,25.11,25.21,60939.0
2015-10-12 14:00:00,25.21,25.34,25.15,25.23,70532.0,25.21,25.34,25.15,25.23,70532.0
2015-10-12 15:00:00,25.23,25.41,25.23,25.37,208564.0,25.23,25.41,25.23,25.37,208564.0
2015-10-13 09:30:00,25.14,25.27,25.08,25.09,63620.0,25.14,25.27,25.08,25.09,63620.0
2015-10-13 10:00:00,25.08,25.33,25.05,25.24,83499.0,25.08,25.33,25.05,25.24,83499.0
2015-10-13 11:00:00,25.24,25.46,25.11,25.13,93004.0,25.24,25.46,25.11,25.13,93004.0
2015-10-13 12:00:00,25.12,25.19,24.92,24.95,98586.0,25.12,25.19,24.92,24.95,98586.0
2015-10-13 13:00:00,24.97,24.99,24.61,24.65,120658.0,24.97,24.99,24.61,24.65,120658.0
2015-10-13 14:00:00,24.66,24.84,24.59,24.82,135871.0,24.66,24.84,24.59,24.82,135871.0
2015-10-13 15:00:00,24.8,24.85,24.59,24.71,340537.0,24.8,24.85,24.59,24.71,340537.0
2015-10-14 09:30:00,24.69,25.1,24.56,25.07,45352.0,24.69,25.1,24.56,25.07,45352.0
2015-10-14 10:00:00,25.07,25.12,24.71,24.83,47012.0,25.07,25.12,24.71,24.83,47012.0
2015-10-14 11:00:00,24.8,24.86,24.69,24.81,60178.0,24.8,24.86,24.69,24.81,60178.0
2015-10-14 12:00:00,24.81,25.05,24.69,24.98,177389.0,24.81,25.05,24.69,24.98,177389.0
2015-10-14 13:00:00,24.99,25.04,24.9,25.0,33872.0,24.99,25.04,24.9,25.0,33872.0
2015-10-14 14:00:00,25.0,25.05,24.58,24.63,78921.0,25.0,25.05,24.58,24.63,78921.0
2015-10-14 15:00:00,24.64,24.67,24.57,24.61,291176.0,24.64,24.67,24.57,24.61,291176.0
2015-10-15 09:30:00,24.62,24.84,24.53,24.74,20950.0,24.62,24.84,24.53,24.74,20950.0
2015-10-15 10:00:00,24.78,25.25,24.73,25.23,79832.0,24.78,25.25,24.73,25.23,79832.0
2015-10-15 11:00:00,25.24,25.41,24.93,24.99,53913.0,25.24,25.41,24.93,24.99,53913.0
2015-10-15 12:00:00,25.0,25.2,24.98,25.15,54451.0,25.0,25.2,24.98,25.15,54451.0
2015-10-15 13:00:00,25.14,25.34,25.14,25.32,43063.0,25.14,25.34,25.14,25.32,43063.0
2015-10-15 14:00:00,25.33,25.49,25.32,25.36,52456.0,25.33,25.49,25.32,25.36,52456.0
2015-10-15 15:00:00,25.35,25.53,25.31,25.51,175806.0,25.35,25.53,25.31,25.51,175806.0
2015-10-16 09:30:00,25.62,25.75,25.28,25.6,23228.0,25.62,25.75,25.28,25.6,23228.0
2015-10-16 10:00:00,25.62,25.75,25.39,25.47,24528.0,25.62,25.75,25.39,25.47,24528.0
2015-10-16 11:00:00,25.47,25.65,25.42,25.65,45792.0,25.47,25.65,25.42,25.65,45792.0
2015-10-16 12:00:00,25.65,25.73,25.57,25.71,65441.0,25.65,25.73,25.57,25.71,65441.0
2015-10-16 13:00:00,25.7,25.79,25.62,25.73,78529.0,25.7,25.79,25.62,25.73,78529.0
2015-10-16 14:00:00,25.73,25.86,25.69,25.81,63117.0,25.73,25.86,25.69,25.81,63117.0
2015-10-16 15:00:00,25.8,25.91,25.75,25.91,128201.0,25.8,25.91,25.75,25.91,128201.0
2015-10-19 09:30:00,25.81,25.96,25.59,25.96,15622.0,25.81,25.96,25.59,25.96,15622.0
2015-10-19 10:00:00,25.99,26.38,25.95,26.31,72054.0,25.99,26.38,25.95,26.31,72054.0
2015-10-19 11:00:00,26.3,26.4,26.15,26.28,67422.0,26.3,26.4,26.15,26.28,67422.0
2015-10-19 12:00:00,26.27,26.28,26.02,26.02,41423.0,26.27,26.28,26.02,26.02,41423.0
2015-10-19 13:00:00,26.02,26.03,25.78,25.84,42252.0,26.02,26.03,25.78,25.84,42252.0
2015-10-19 14:00:00,25.85,25.96,25.8,25.96,36678.0,25.85,25.96,25.8,25.96,36678.0
2015-10-19 15:00:00,25.96,26.06,25.89,26.06,117739.0,25.96,26.06,25.89,26.06,117739.0
2015-10-20 09:30:00,26.01,26.01,25.54,25.82,122435.0,26.01,26.01,25.54,25.82,122435.0
2015-10-20 10:00:00,25.8,25.95,25.75,25.87,23316.0,25.8,25.95,25.75,25.87,23316.0
2015-10-20 11:00:00,25.87,25.88,25.64,25.85,39916.0,25.87,25.88,25.64,25.85,39916.0
2015-10-20 12:00:00,25.85,25.87,25.52,25.67,43545.0,25.85,25.87,25.52,25.67,43545.0
2015-10-20 13:00:00,25.67,25.76,25.56,25.67,42244.0,25.67,25.76,25.56,25.67,42244.0
2015-10-20 14:00:00,25.67,25.77,25.6,25.74,90157.0,25.67,25.77,25.6,25.74,90157.0
2015-10-20 15:00:00,25.74,25.87,25.72,25.76,115470.0,25.74,25.87,25.72,25.76,115470.0
2015-10-21 09:30:00,25.8,26.0,25.53,25.56,25622.0,25.8,26.0,25.53,25.56,25622.0
2015-10-21 10:00:00,25.56,25.58,25.03,25.45,71755.0,25.56,25.58,25.03,25.45,71755.0
2015-10-21 11:00:00,25.39,25.51,25.09,25.16,62700.0,25.39,25.51,25.09,25.16,62700.0
2015-10-21 12:00:00,25.16,25.24,25.01,25.01,53752.0,25.16,25.24,25.01,25.01,53752.0
2015-10-21 13:00:00,25.0,25.0,24.71,24.92,69831.0,25.0,25.0,24.71,24.92,69831.0
2015-10-21 14:00:00,24.91,25.15,24.9,24.96,71625.0,24.91,25.15,24.9,24.96,71625.0
2015-10-21 15:00:00,24.96,25.05,24.83,24.9,143102.0,24.96,25.05,24.83,24.9,143102.0
2015-10-22 09:30:00,24.92,24.93,24.5,24.72,59559.0,24.92,24.93,24.5,24.72,59559.0
2015-10-22 10:00:00,24.77,24.96,24.61,24.76,72460.0,24.77,24.96,24.61,24.76,72460.0
2015-10-22 11:00:00,24.75,24.87,24.52,24.68,61882.0,24.75,24.87,24.52,24.68,61882.0
2015-10-22 12:00:00,24.68,24.71,24.43,24.47,97641.0,24.68,24.71,24.43,24.47,97641.0
2015-10-22 13:00:00,24.45,24.49,24.15,24.15,87731.0,24.45,24.49,24.15,24.15,87731.0
2015-10-22 14:00:00,24.17,24.27,23.97,24.24,191152.0,24.17,24.27,23.97,24.24,191152.0
2015-10-22 15:00:00,24.23,24.5,24.19,24.36,268011.0,24.23,24.5,24.19,24.36,268011.0
2015-10-23 09:30:00,24.63,24.9,24.39,24.88,35455.0,24.63,24.9,24.39,24.88,35455.0
2015-10-23 10:00:00,24.88,25.14,24.87,25.03,71978.0,24.88,25.14,24.87,25.03,71978.0
2015-10-23 11:00:00,25.02,25.09,24.83,24.88,34442.0,25.02,25.09,24.83,24.88,34442.0
2015-10-23 12:00:00,24.9,25.14,24.89,25.07,38427.0,24.9,25.14,24.89,25.07,38427.0
2015-10-23 13:00:00,25.06,25.45,24.98,25.26,61056.0,25.06,25.45,24.98,25.26,61056.0
2015-10-23 14:00:00,25.26,25.5,25.24,25.45,98523.0,25.26,25.5,25.24,25.45,98523.0
2015-10-23 15:00:00,25.44,25.46,25.22,25.3,178385.0,25.44,25.46,25.22,25.3,178385.0
2015-10-26 09:30:00,25.24,25.24,24.93,24.93,15263.0,25.24,25.24,24.93,24.93,15263.0
2015-10-26 10:00:00,24.91,25.39,24.9,25.35,41288.0,24.91,25.39,24.9,25.35,41288.0
2015-10-26 11:00:00,25.35,25.46,25.12,25.14,41559.0,25.35,25.46,25.12,25.14,41559.0
2015-10-26 12:00:00,25.13,25.42,25.13,25.27,32598.0,25.13,25.42,25.13,25.27,32598.0
2015-10-26 13:00:00,25.24,25.32,25.15,25.15,31472.0,25.24,25.32,25.15,25.15,31472.0
2015-10-26 14:00:00,25.15,25.28,25.15,25.28,64892.0,25.15,25.28,25.15,25.28,64892.0
2015-10-26 15:00:00,25.28,25.29,25.16,25.2,67669.0,25.28,25.29,25.16,25.2,67669.0
2015-10-27 09:30:00,25.14,25.54,24.87,25.34,25829.0,25.14,25.54,24.87,25.34,25829.0
2015-10-27 10:00:00,25.29,25.37,25.19,25.22,42868.0,25.29,25.37,25.19,25.22,42868.0
2015-10-27 11:00:00,25.19,25.31,25.08,25.25,59137.0,25.19,25.31,25.08,25.25,59137.0
2015-10-27 12:00:00,25.23,25.33,25.23,25.25,33100.0,25.23,25.33,25.23,25.25,33100.0
2015-10-27 13:00:00,25.25,25.35,25.2,25.24,96336.0,25.25,25.35,25.2,25.24,96336.0
2015-10-27 14:00:00,25.25,25.29,25.04,25.07,37476.0,25.25,25.29,25.04,25.07,37476.0
2015-10-27 15:00:00,25.06,25.24,25.05,25.2,114452.0,25.06,25.24,25.05,25.2,114452.0
2015-10-28 09:30:00,25.23,25.37,24.96,25.31,23653.0,25.23,25.37,24.96,25.31,23653.0
2015-10-28 10:00:00,25.31,25.4,25.27,25.36,167580.0,25.31,25.4,25.27,25.36,167580.0
2015-10-28 11:00:00,25.35,25.52,25.34,25.51,103078.0,25.35,25.52,25.34,25.51,103078.0
2015-10-28 12:00:00,25.5,25.68,25.5,25.61,40823.0,25.5,25.68,25.5,25.61,40823.0
2015-10-28 13:00:00,25.61,25.9,25.61,25.9,42466.0,25.61,25.9,25.61,25.9,42466.0
2015-10-28 14:00:00,25.85,25.85,25.44,25.65,61774.0,25.85,25.85,25.44,25.65,61774.0
2015-10-28 15:00:00,25.66,25.98,25.65,25.98,189700.0,25.66,25.98,25.65,25.98,189700.0
2015-10-29 09:30:00,25.9,26.35,25.72,25.89,53182.0,25.9,26.35,25.72,25.89,53182.0
2015-10-29 10:00:00,25.88,26.12,25.8,25.89,54590.0,25.88,26.12,25.8,25.89,54590.0
2015-10-29 11:00:00,25.89,25.97,25.78,25.79,58562.0,25.89,25.97,25.78,25.79,58562.0
2015-10-29 12:00:00,25.76,25.81,25.63,25.81,65533.0,25.76,25.81,25.63,25.81,65533.0
2015-10-29 13:00:00,25.8,25.81,25.47,25.5,73680.0,25.8,25.81,25.47,25.5,73680.0
2015-10-29 14:00:00,25.48,25.58,25.37,25.42,81215.0,25.48,25.58,25.37,25.42,81215.0
2015-10-29 15:00:00,25.44,25.5,25.28,25.32,175390.0,25.44,25.5,25.28,25.32,175390.0
2015-10-30 09:30:00,25.17,25.54,25.09,25.13,20456.0,25.17,25.54,25.09,25.13,20456.0
2015-10-30 10:00:00,25.14,25.29,24.99,25.24,68492.0,25.14,25.29,24.99,25.24,68492.0
2015-10-30 11:00:00,25.25,25.25,24.99,25.17,60676.0,25.25,25.25,24.99,25.17,60676.0
2015-10-30 12:00:00,25.17,25.4,25.11,25.36,42668.0,25.17,25.4,25.11,25.36,42668.0
2015-10-30 13:00:00,25.35,25.52,25.32,25.52,49734.0,25.35,25.52,25.32,25.52,49734.0
2015-10-30 14:00:00,25.52,25.54,25.22,25.3,75836.0,25.52,25.54,25.22,25.3,75836.0
2015-10-30 15:00:00,25.29,25.37,25.19,25.36,245602.0,25.29,25.37,25.19,25.36,245602.0
2015-11-02 09:30:00,25.42,26.0,25.35,26.0,28112.0,25.42,26.0,25.35,26.0,28112.0
2015-11-02 10:00:00,25.94,26.01,25.86,25.94,89751.0,25.94,26.01,25.86,25.94,89751.0
2015-11-02 11:00:00,25.94,25.96,25.75,25.83,77408.0,25.94,25.96,25.75,25.83,77408.0
2015-11-02 12:00:00,25.83,25.92,25.7,25.8,70270.0,25.83,25.92,25.7,25.8,70270.0
2015-11-02 13:00:00,25.81,25.91,25.69,25.84,89068.0,25.81,25.91,25.69,25.84,89068.0
2015-11-02 14:00:00,25.84,26.01,25.83,25.88,208077.0,25.84,26.01,25.83,25.88,208077.0
2015-11-02 15:00:00,25.87,25.91,25.69,25.77,172133.0,25.87,25.91,25.69,25.77,172133.0
2015-11-03 09:30:00,25.67,25.88,25.63,25.78,37251.0,25.67,25.88,25.63,25.78,37251.0
2015-11-03 10:00:00,25.75,25.98,25.72,25.94,54681.0,25.75,25.98,25.72,25.94,54681.0
2015-11-03 11:00:00,25.94,26.07,25.93,26.01,139307.0,25.94,26.07,25.93,26.01,139307.0
2015-11-03 12:00:00,26.02,26.03,25.98,26.0,152560.0,26.02,26.03,25.98,26.0,152560.0
2015-11-03 13:00:00,26.0,26.01,25.95,25.99,107896.0,26.0,26.01,25.95,25.99,107896.0
2015-11-03 14:00:00,25.99,26.4,25.99,26.35,111198.0,25.99,26.4,25.99,26.35,111198.0
2015-11-03 15:00:00,26.35,26.37,26.23,26.28,160717.0,26.35,26.37,26.23,26.28,160717.0
2015-11-04 09:30:00,26.32,26.43,26.05,26.24,55057.0,26.32,26.43,26.05,26.24,55057.0
2015-11-04 10:00:00,26.25,26.38,26.12,26.19,106826.0,26.25,26.38,26.12,26.19,106826.0
2015-11-04 11:00:00,26.19,26.6,26.15,26.35,159194.0,26.19,26.6,26.15,26.35,159194.0
2015-11-04 12:00:00,26.34,26.45,26.2,26.23,57801.0,26.34,26.45,26.2,26.23,57801.0
2015-11-04 13:00:00,26.24,26.3,26.1,26.3,62315.0,26.24,26.3,26.1,26.3,62315.0
2015-11-04 14:00:00,26.3,26.48,26.29,26.38,61926.0,26.3,26.48,26.29,26.38,61926.0
2015-11-04 15:00:00,26.38,26.39,26.24,26.34,130907.0,26.38,26.39,26.24,26.34,130907.0
2015-11-05 09:30:00,26.3,26.37,26.09,26.25,22752.0,26.3,26.37,26.09,26.25,22752.0
2015-11-05 10:00:00,26.28,26.35,26.05,26.24,52938.0,26.28,26.35,26.05,26.24,52938.0
2015-11-05 11:00:00,26.21,26.54,26.17,26.54,49407.0,26.21,26.54,26.17,26.54,49407.0
2015-11-05 12:00:00,26.53,26.55,26.35,26.54,46467.0,26.53,26.55,26.35,26.54,46467.0
2015-11-05 13:00:00,26.55,26.61,26.28,26.29,45349.0,26.55,26.61,26.28,26.29,45349.0
2015-11-05 14:00:00,26.29,26.34,26.24,26.28,44349.0,26.29,26.34,26.24,26.28,44349.0
2015-11-05 15:00:00,26.28,26.4,26.24,26.27,110408.0,26.28,26.4,26.24,26.27,110408.0
2015-11-06 09:30:00,26.24,26.7,26.11,26.59,54758.0,26.24,26.7,26.11,26.59,54758.0
2015-11-06 10:00:00,26.57,26.94,26.34,26.82,108172.0,26.57,26.94,26.34,26.82,108172.0
2015-11-06 11:00:00,26.84,26.95,26.71,26.85,90595.0,26.84,26.95,26.71,26.85,90595.0
2015-11-06 12:00:00,26.85,26.98,26.77,26.92,53826.0,26.85,26.98,26.77,26.92,53826.0
2015-11-06 13:00:00,26.92,27.0,26.81,26.98,88181.0,26.92,27.0,26.81,26.98,88181.0
2015-11-06 14:00:00,26.98,27.0,26.93,26.99,64005.0,26.98,27.0,26.93,26.99,64005.0
2015-11-06 15:00:00,26.98,27.18,26.97,27.13,378146.0,26.98,27.18,26.97,27.13,378146.0
2015-11-09 09:30:00,27.06,27.13,26.69,27.06,56421.0,27.06,27.13,26.69,27.06,56421.0
2015-11-09 10:00:00,27.03,27.2,26.73,27.1,86578.0,27.03,27.2,26.73,27.1,86578.0
2015-11-09 11:00:00,27.1,27.1,26.73,26.84,87118.0,27.1,27.1,26.73,26.84,87118.0
2015-11-09 12:00:00,26.86,27.08,26.8,26.99,52498.0,26.86,27.08,26.8,26.99,52498.0
2015-11-09 13:00:00,26.98,27.1,26.84,26.89,55967.0,26.98,27.1,26.84,26.89,55967.0
2015-11-09 14:00:00,26.88,27.16,26.88,27.13,74387.0,26.88,27.16,26.88,27.13,74387.0
2015-11-09 15:00:00,27.13,27.14,26.92,27.05,127876.0,27.13,27.14,26.92,27.05,127876.0
2015-11-10 09:30:00,26.91,26.91,26.5,26.84,78167.0,26.91,26.91,26.5,26.84,78167.0
2015-11-10 10:00:00,26.82,26.82,26.39,26.66,69670.0,26.82,26.82,26.39,26.66,69670.0
2015-11-10 11:00:00,26.66,26.66,26.49,26.51,66432.0,26.66,26.66,26.49,26.51,66432.0
2015-11-10 12:00:00,26.5,26.54,26.41,26.44,43527.0,26.5,26.54,26.41,26.44,43527.0
2015-11-10 13:00:00,26.43,26.65,26.42,26.59,44069.0,26.43,26.65,26.42,26.59,44069.0
2015-11-10 14:00:00,26.59,26.66,26.54,26.62,60222.0,26.59,26.66,26.54,26.62,60222.0
2015-11-10 15:00:00,26.62,26.83,26.57,26.74,230910.0,26.62,26.83,26.57,26.74,230910.0
2015-11-11 09:30:00,26.78,26.89,26.61,26.86,24365.0,26.78,26.89,26.61,26.86,24365.0
2015-11-11 10:00:00,26.9,26.95,26.54,26.6,59744.0,26.9,26.95,26.54,26.6,59744.0
2015-11-11 11:00:00,26.61,26.68,26.54,26.67,57625.0,26.61,26.68,26.54,26.67,57625.0
2015-11-11 12:00:00,26.67,26.97,26.66,26.82,45647.0,26.67,26.97,26.66,26.82,45647.0
2015-11-11 13:00:00,26.81,26.84,26.73,26.76,30311.0,26.81,26.84,26.73,26.76,30311.0
2015-11-11 14:00:00,26.76,26.8,26.64,26.65,27781.0,26.76,26.8,26.64,26.65,27781.0
2015-11-11 15:00:00,26.66,26.7,26.59,26.62,89951.0,26.66,26.7,26.59,26.62,89951.0
2015-11-12 09:30:00,26.34,26.7,26.15,26.7,19043.0,26.34,26.7,26.15,26.7,19043.0
2015-11-12 10:00:00,26.66,26.86,26.58,26.74,29804.0,26.66,26.86,26.58,26.74,29804.0
2015-11-12 11:00:00,26.77,26.96,26.61,26.64,35155.0,26.77,26.96,26.61,26.64,35155.0
2015-11-12 12:00:00,26.65,26.67,26.53,26.58,25357.0,26.65,26.67,26.53,26.58,25357.0
2015-11-12 13:00:00,26.56,26.64,26.49,26.61,37250.0,26.56,26.64,26.49,26.61,37250.0
2015-11-12 14:00:00,26.58,26.6,26.35,26.4,58258.0,26.58,26.6,26.35,26.4,58258.0
2015-11-12 15:00:00,26.4,26.57,26.37,26.55,113252.0,26.4,26.57,26.37,26.55,113252.0
2015-11-13 09:30:00,26.51,26.57,26.14,26.57,25914.0,26.51,26.57,26.14,26.57,25914.0
2015-11-13 10:00:00,26.56,26.73,26.32,26.66,39664.0,26.56,26.73,26.32,26.66,39664.0
2015-11-13 11:00:00,26.65,26.75,26.53,26.75,48834.0,26.65,26.75,26.53,26.75,48834.0
2015-11-13 12:00:00,26.74,26.85,26.65,26.73,36609.0,26.74,26.85,26.65,26.73,36609.0
2015-11-13 13:00:00,26.73,26.77,26.56,26.56,46297.0,26.73,26.77,26.56,26.56,46297.0
2015-11-13 14:00:00,26.54,26.61,26.48,26.52,39126.0,26.54,26.61,26.48,26.52,39126.0
2015-11-13 15:00:00,26.54,26.67,26.52,26.61,123717.0,26.54,26.67,26.52,26.61,123717.0
2015-11-16 09:30:00,26.54,27.0,26.42,26.78,45633.0,26.54,27.0,26.42,26.78,45633.0
2015-11-16 10:00:00,26.79,27.02,26.53,26.61,73313.0,26.79,27.02,26.53,26.61,73313.0
2015-11-16 11:00:00,26.63,26.84,26.58,26.84,46014.0,26.63,26.84,26.58,26.84,46014.0
2015-11-16 12:00:00,26.83,26.99,26.78,26.96,41634.0,26.83,26.99,26.78,26.96,41634.0
2015-11-16 13:00:00,26.95,27.0,26.91,26.99,28352.0,26.95,27.0,26.91,26.99,28352.0
2015-11-16 14:00:00,27.0,27.01,26.92,27.01,96557.0,27.0,27.01,26.92,27.01,96557.0
2015-11-16 15:00:00,27.01,27.01,26.98,27.01,192801.0,27.01,27.01,26.98,27.01,192801.0
2015-11-17 09:30:00,27.0,27.06,26.88,27.0,46366.0,27.0,27.06,26.88,27.0,46366.0
2015-11-17 10:00:00,27.0,27.25,26.79,27.11,76583.0,27.0,27.25,26.79,27.11,76583.0
2015-11-17 11:00:00,27.12,27.45,27.04,27.29,84748.0,27.12,27.45,27.04,27.29,84748.0
2015-11-17 12:00:00,27.3,27.47,27.3,27.41,52118.0,27.3,27.47,27.3,27.41,52118.0
2015-11-17 13:00:00,27.41,27.48,27.14,27.2,46561.0,27.41,27.48,27.14,27.2,46561.0
2015-11-17 14:00:00,27.19,27.42,27.17,27.4,73260.0,27.19,27.42,27.17,27.4,73260.0
2015-11-17 15:00:00,27.4,27.52,27.34,27.48,208650.0,27.4,27.52,27.34,27.48,208650.0
2015-11-18 09:30:00,27.46,27.63,27.32,27.54,79031.0,27.46,27.63,27.32,27.54,79031.0
2015-11-18 10:00:00,27.51,27.61,27.14,27.33,82838.0,27.51,27.61,27.14,27.33,82838.0
2015-11-18 11:00:00,27.34,27.39,27.23,27.35,77976.0,27.34,27.39,27.23,27.35,77976.0
2015-11-18 12:00:00,27.35,27.54,27.35,27.49,69373.0,27.35,27.54,27.35,27.49,69373.0
2015-11-18 13:00:00,27.47,27.62,27.36,27.43,69209.0,27.47,27.62,27.36,27.43,69209.0
2015-11-18 14:00:00,27.43,27.45,27.24,27.37,157485.0,27.43,27.45,27.24,27.37,157485.0
2015-11-18 15:00:00,27.38,27.65,27.32,27.61,203397.0,27.38,27.65,27.32,27.61,203397.0
2015-11-19 09:30:00,27.62,27.68,27.37,27.39,40875.0,27.62,27.68,27.37,27.39,40875.0
2015-11-19 10:00:00,27.42,27.54,27.33,27.43,108930.0,27.42,27.54,27.33,27.43,108930.0
2015-11-19 11:00:00,27.43,27.53,27.37,27.44,56832.0,27.43,27.53,27.37,27.44,56832.0
2015-11-19 12:00:00,27.43,27.47,27.32,27.37,54648.0,27.43,27.47,27.32,27.37,54648.0
2015-11-19 13:00:00,27.35,27.38,27.23,27.28,48899.0,27.35,27.38,27.23,27.28,48899.0
2015-11-19 14:00:00,27.29,27.38,27.12,27.17,113132.0,27.29,27.38,27.12,27.17,113132.0
2015-11-19 15:00:00,27.17,27.3,27.1,27.21,201106.0,27.17,27.3,27.1,27.21,201106.0
2015-11-20 09:30:00,27.35,27.5,27.23,27.41,21809.0,27.35,27.5,27.23,27.41,21809.0
2015-11-20 10:00:00,27.38,27.4,27.1,27.15,80664.0,27.38,27.4,27.1,27.15,80664.0
2015-11-20 11:00:00,27.16,27.43,27.15,27.26,60327.0,27.16,27.43,27.15,27.26,60327.0
2015-11-20 12:00:00,27.25,27.34,27.17,27.34,53927.0,27.25,27.34,27.17,27.34,53927.0
2015-11-20 13:00:00,27.33,27.36,27.26,27.34,38481.0,27.33,27.36,27.26,27.34,38481.0
2015-11-20 14:00:00,27.35,27.43,27.28,27.35,51844.0,27.35,27.43,27.28,27.35,51844.0
2015-11-20 15:00:00,27.34,27.36,27.2,27.25,148691.0,27.34,27.36,27.2,27.25,148691.0
2015-11-23 09:30:00,27.27,27.32,26.58,26.86,132001.0,27.27,27.32,26.58,26.86,132001.0
2015-11-23 10:00:00,26.81,27.11,26.76,27.07,104857.0,26.81,27.11,26.76,27.07,104857.0
2015-11-23 11:00:00,27.08,27.14,26.98,27.07,112440.0,27.08,27.14,26.98,27.07,112440.0
2015-11-23 12:00:00,27.07,27.1,26.88,27.0,89985.0,27.07,27.1,26.88,27.0,89985.0
2015-11-23 13:00:00,27.01,27.18,26.97,26.99,121382.0,27.01,27.18,26.97,26.99,121382.0
2015-11-23 14:00:00,26.99,27.23,26.93,27.01,181023.0,26.99,27.23,26.93,27.01,181023.0
2015-11-23 15:00:00,27.03,27.27,27.01,27.24,280239.0,27.03,27.27,27.01,27.24,280239.0
2015-11-24 09:30:00,27.15,27.34,26.98,27.27,84942.0,27.15,27.34,26.98,27.27,84942.0
2015-11-24 10:00:00,27.28,27.3,26.97,27.15,162287.0,27.28,27.3,26.97,27.15,162287.0
2015-11-24 11:00:00,27.15,27.44,27.07,27.32,145478.0,27.15,27.44,27.07,27.32,145478.0
2015-11-24 12:00:00,27.32,27.41,27.14,27.35,109344.0,27.32,27.41,27.14,27.35,109344.0
2015-11-24 13:00:00,27.33,27.43,27.29,27.35,161005.0,27.33,27.43,27.29,27.35,161005.0
2015-11-24 14:00:00,27.35,27.4,27.2,27.32,139754.0,27.35,27.4,27.2,27.32,139754.0
2015-11-24 15:00:00,27.31,27.44,27.24,27.37,302336.0,27.31,27.44,27.24,27.37,302336.0
2015-11-25 09:30:00,27.84,29.22,27.05,27.94,856932.0,27.84,29.22,27.05,27.94,856932.0
2015-11-25 10:00:00,27.79,28.4,27.37,28.35,779428.0,27.79,28.4,27.37,28.35,779428.0
2015-11-25 11:00:00,28.35,28.74,28.33,28.73,528971.0,28.35,28.74,28.33,28.73,528971.0
2015-11-25 12:00:00,28.72,29.0,28.66,28.83,303128.0,28.72,29.0,28.66,28.83,303128.0
2015-11-25 13:00:00,28.84,29.11,28.71,28.93,252711.0,28.84,29.11,28.71,28.93,252711.0
2015-11-25 14:00:00,28.93,28.93,28.63,28.79,206069.0,28.93,28.93,28.63,28.79,206069.0
2015-11-25 15:00:00,28.78,28.81,28.47,28.72,611661.0,28.78,28.81,28.47,28.72,611661.0
2015-11-27 09:30:00,28.72,28.98,28.34,28.54,166539.0,28.72,28.98,28.34,28.54,166539.0
2015-11-27 10:00:00,28.51,28.87,28.39,28.76,121985.0,28.51,28.87,28.39,28.76,121985.0
2015-11-27 11:00:00,28.77,28.95,28.72,28.82,93842.0,28.77,28.95,28.72,28.82,93842.0
2015-11-27 12:00:00,28.81,28.89,28.73,28.79,204896.0,28.81,28.89,28.73,28.79,204896.0
2015-11-30 09:30:00,29.03,29.34,28.77,28.89,400034.0,29.03,29.34,28.77,28.89,400034.0
2015-11-30 10:00:00,28.89,29.0,28.82,28.91,290877.0,28.89,29.0,28.82,28.91,290877.0
2015-11-30 11:00:00,28.91,29.0,28.9,28.96,159393.0,28.91,29.0,28.9,28.96,159393.0
2015-11-30 12:00:00,28.95,29.01,28.9,28.95,126863.0,28.95,29.01,28.9,28.95,126863.0
2015-11-30 13:00:00,28.93,28.99,28.8,28.96,119404.0,28.93,28.99,28.8,28.96,119404.0
2015-11-30 14:00:00,28.96,28.96,28.83,28.85,85650.0,28.96,28.96,28.83,28.85,85650.0
2015-11-30 15:00:00,28.84,28.95,28.8,28.87,294241.0,28.84,28.95,28.8,28.87,294241.0
2015-12-01 09:30:00,28.25,28.35,28.0,28.19,407304.0,28.25,28.35,28.0,28.19,407304.0
2015-12-01 10:00:00,28.18,28.2,27.76,27.84,435094.0,28.18,28.2,27.76,27.84,435094.0
2015-12-01 11:00:00,27.85,27.85,27.44,27.58,264206.0,27.85,27.85,27.44,27.58,264206.0
2015-12-01 12:00:00,27.57,27.69,27.36,27.4,151010.0,27.57,27.69,27.36,27.4,151010.0
2015-12-01 13:00:00,27.41,27.42,27.12,27.26,159140.0,27.41,27.42,27.12,27.26,159140.0
2015-12-01 14:00:00,27.27,27.77,27.14,27.62,286451.0,27.27,27.77,27.14,27.62,286451.0
2015-12-01 15:00:00,27.63,27.74,27.49,27.72,541468.0,27.63,27.74,27.49,27.72,541468.0
2015-12-02 09:30:00,27.7,28.04,27.44,28.01,133037.0,27.7,28.04,27.44,28.01,133037.0
2015-12-02 10:00:00,28.01,28.06,27.87,27.99,308969.0,28.01,28.06,27.87,27.99,308969.0
2015-12-02 11:00:00,27.99,28.15,27.87,28.09,218784.0,27.99,28.15,27.87,28.09,218784.0
2015-12-02 12:00:00,28.08,28.4,28.06,28.32,151332.0,28.08,28.4,28.06,28.32,151332.0
2015-12-02 13:00:00,28.29,28.34,28.19,28.2,112971.0,28.29,28.34,28.19,28.2,112971.0
2015-12-02 14:00:00,28.2,28.26,28.09,28.25,226488.0,28.2,28.26,28.09,28.25,226488.0
2015-12-02 15:00:00,28.24,28.38,28.22,28.26,373872.0,28.24,28.38,28.22,28.26,373872.0
2015-12-03 09:30:00,28.37,28.44,28.16,28.2,50758.0,28.37,28.44,28.16,28.2,50758.0
2015-12-03 10:00:00,28.17,28.27,27.86,27.96,48146.0,28.17,28.27,27.86,27.96,48146.0
2015-12-03 11:00:00,27.94,28.0,27.75,27.82,50832.0,27.94,28.0,27.75,27.82,50832.0
2015-12-03 12:00:00,27.81,27.81,27.57,27.58,64381.0,27.81,27.81,27.57,27.58,64381.0
2015-12-03 13:00:00,27.58,27.62,27.47,27.5,64939.0,27.58,27.62,27.47,27.5,64939.0
2015-12-03 14:00:00,27.49,27.5,27.06,27.24,109413.0,27.49,27.5,27.06,27.24,109413.0
2015-12-03 15:00:00,27.23,27.28,27.09,27.23,180330.0,27.23,27.28,27.09,27.23,180330.0
2015-12-04 09:30:00,27.26,27.55,27.1,27.29,27922.0,27.26,27.55,27.1,27.29,27922.0
2015-12-04 10:00:00,27.29,27.29,27.06,27.15,56154.0,27.29,27.29,27.06,27.15,56154.0
2015-12-04 11:00:00,27.14,27.19,26.98,27.01,63464.0,27.14,27.19,26.98,27.01,63464.0
2015-12-04 12:00:00,27.01,27.13,26.93,27.13,48029.0,27.01,27.13,26.93,27.13,48029.0
2015-12-04 13:00:00,27.13,27.3,27.07,27.07,57065.0,27.13,27.3,27.07,27.07,57065.0
2015-12-04 14:00:00,27.07,27.11,26.99,27.05,128173.0,27.07,27.11,26.99,27.05,128173.0
2015-12-04 15:00:00,27.05,27.5,26.99,27.48,501846.0,27.05,27.5,26.99,27.48,501846.0
2015-12-07 09:30:00,27.5,27.51,26.99,27.05,33832.0,27.5,27.51,26.99,27.05,33832.0
2015-12-07 10:00:00,27.05,27.37,27.03,27.32,78978.0,27.05,27.37,27.03,27.32,78978.0
2015-12-07 11:00:00,27.32,27.4,27.25,27.33,44520.0,27.32,27.4,27.25,27.33,44520.0
2015-12-07 12:00:00,27.31,27.32,27.18,27.23,46472.0,27.31,27.32,27.18,27.23,46472.0
2015-12-07 13:00:00,27.23,27.33,27.17,27.25,50717.0,27.23,27.33,27.17,27.25,50717.0
2015-12-07 14:00:00,27.26,27.26,27.19,27.22,53396.0,27.26,27.26,27.19,27.22,53396.0
2015-12-07 15:00:00,27.2,27.32,27.18,27.24,139613.0,27.2,27.32,27.18,27.24,139613.0
2015-12-08 09:30:00,26.99,27.27,26.77,27.26,62414.0,26.99,27.27,26.77,27.26,62414.0
2015-12-08 10:00:00,27.22,27.25,26.83,27.05,76173.0,27.22,27.25,26.83,27.05,76173.0
2015-12-08 11:00:00,27.03,27.14,26.83,27.02,62332.0,27.03,27.14,26.83,27.02,62332.0
2015-12-08 12:00:00,27.03,27.09,26.96,27.07,39317.0,27.03,27.09,26.96,27.07,39317.0
2015-12-08 13:00:00,27.06,27.09,26.96,27.05,42206.0,27.06,27.09,26.96,27.05,42206.0
2015-12-08 14:00:00,27.05,27.16,27.05,27.1,50689.0,27.05,27.16,27.05,27.1,50689.0
2015-12-08 15:00:00,27.1,27.21,27.05,27.13,171894.0,27.1,27.21,27.05,27.13,171894.0
2015-12-09 09:30:00,27.0,27.28,27.0,27.16,16755.0,27.0,27.28,27.0,27.16,16755.0
2015-12-09 10:00:00,27.14,27.28,27.09,27.13,39133.0,27.14,27.28,27.09,27.13,39133.0
2015-12-09 11:00:00,27.12,27.13,26.91,26.94,22836.0,27.12,27.13,26.91,26.94,22836.0
2015-12-09 12:00:00,26.95,26.98,26.68,26.79,33635.0,26.95,26.98,26.68,26.79,33635.0
2015-12-09 13:00:00,26.8,26.9,26.74,26.87,28420.0,26.8,26.9,26.74,26.87,28420.0
2015-12-09 14:00:00,26.88,26.89,26.75,26.86,30320.0,26.88,26.89,26.75,26.86,30320.0
2015-12-09 15:00:00,26.86,26.88,26.65,26.7,135886.0,26.86,26.88,26.65,26.7,135886.0
2015-12-10 09:30:00,26.66,26.75,26.38,26.64,50731.0,26.66,26.75,26.38,26.64,50731.0
2015-12-10 10:00:00,26.66,26.86,26.49,26.7,59078.0,26.66,26.86,26.49,26.7,59078.0
2015-12-10 11:00:00,26.69,26.97,26.69,26.86,61347.0,26.69,26.97,26.69,26.86,61347.0
2015-12-10 12:00:00,26.86,26.95,26.79,26.93,54135.0,26.86,26.95,26.79,26.93,54135.0
2015-12-10 13:00:00,26.93,26.98,26.85,26.96,76604.0,26.93,26.98,26.85,26.96,76604.0
2015-12-10 14:00:00,26.96,27.01,26.89,26.93,78961.0,26.96,27.01,26.89,26.93,78961.0
2015-12-10 15:00:00,26.93,26.93,26.77,26.9,95577.0,26.93,26.93,26.77,26.9,95577.0
2015-12-11 09:30:00,26.62,26.64,26.29,26.49,49401.0,26.62,26.64,26.29,26.49,49401.0
2015-12-11 10:00:00,26.49,26.63,26.38,26.45,130247.0,26.49,26.63,26.38,26.45,130247.0
2015-12-11 11:00:00,26.43,26.52,26.35,26.35,82243.0,26.43,26.52,26.35,26.35,82243.0
2015-12-11 12:00:00,26.35,26.4,26.13,26.23,74156.0,26.35,26.4,26.13,26.23,74156.0
2015-12-11 13:00:00,26.22,26.34,26.09,26.11,67243.0,26.22,26.34,26.09,26.11,67243.0
2015-12-11 14:00:00,26.12,26.26,26.06,26.26,78133.0,26.12,26.26,26.06,26.26,78133.0
2015-12-11 15:00:00,26.26,26.3,26.14,26.26,272745.0,26.26,26.3,26.14,26.26,272745.0
2015-12-14 09:30:00,26.35,26.87,26.33,26.83,46156.0,26.35,26.87,26.33,26.83,46156.0
2015-12-14 10:00:00,26.9,26.9,26.6,26.75,179576.0,26.9,26.9,26.6,26.75,179576.0
2015-12-14 11:00:00,26.75,26.8,26.49,26.58,211322.0,26.75,26.8,26.49,26.58,211322.0
2015-12-14 12:00:00,26.58,26.74,26.55,26.71,154140.0,26.58,26.74,26.55,26.71,154140.0
2015-12-14 13:00:00,26.71,26.74,26.67,26.69,201821.0,26.71,26.74,26.67,26.69,201821.0
2015-12-14 14:00:00,26.7,26.74,26.52,26.71,137656.0,26.7,26.74,26.52,26.71,137656.0
2015-12-14 15:00:00,26.71,26.77,26.65,26.73,225217.0,26.71,26.77,26.65,26.73,225217.0
2015-12-15 09:30:00,26.84,26.93,26.53,26.9,88182.0,26.84,26.93,26.53,26.9,88182.0
2015-12-15 10:00:00,26.92,27.0,26.83,26.91,177345.0,26.92,27.0,26.83,26.91,177345.0
2015-12-15 11:00:00,26.9,26.99,26.89,26.99,143069.0,26.9,26.99,26.89,26.99,143069.0
2015-12-15 12:00:00,26.98,27.33,26.97,27.32,409757.0,26.98,27.33,26.97,27.32,409757.0
2015-12-15 13:00:00,27.33,27.44,27.23,27.39,65203.0,27.33,27.44,27.23,27.39,65203.0
2015-12-15 14:00:00,27.4,27.44,27.34,27.36,50004.0,27.4,27.44,27.34,27.36,50004.0
2015-12-15 15:00:00,27.35,27.4,27.27,27.39,251735.0,27.35,27.4,27.27,27.39,251735.0
2015-12-16 09:30:00,27.61,28.08,27.56,28.06,66200.0,27.61,28.08,27.56,28.06,66200.0
2015-12-16 10:00:00,28.06,28.1,27.65,27.81,154712.0,28.06,28.1,27.65,27.81,154712.0
2015-12-16 11:00:00,27.8,28.02,27.8,27.99,108727.0,27.8,28.02,27.8,27.99,108727.0
2015-12-16 12:00:00,27.99,28.26,27.95,27.98,222563.0,27.99,28.26,27.95,27.98,222563.0
2015-12-16 13:00:00,27.96,28.2,27.89,28.11,112322.0,27.96,28.2,27.89,28.11,112322.0
2015-12-16 14:00:00,28.06,28.13,27.96,28.11,162638.0,28.06,28.13,27.96,28.11,162638.0
2015-12-16 15:00:00,28.1,28.4,28.05,28.27,330630.0,28.1,28.4,28.05,28.27,330630.0
2015-12-17 09:30:00,28.32,28.38,28.12,28.25,49367.0,28.32,28.38,28.12,28.25,49367.0
2015-12-17 10:00:00,28.24,28.35,28.05,28.21,91753.0,28.24,28.35,28.05,28.21,91753.0
2015-12-17 11:00:00,28.2,28.26,27.91,28.21,123826.0,28.2,28.26,27.91,28.21,123826.0
2015-12-17 12:00:00,28.18,28.19,27.99,28.0,68192.0,28.18,28.19,27.99,28.0,68192.0
2015-12-17 13:00:00,28.0,28.06,27.99,28.03,60595.0,28.0,28.06,27.99,28.03,60595.0
2015-12-17 14:00:00,28.04,28.09,27.99,28.03,119410.0,28.04,28.09,27.99,28.03,119410.0
2015-12-17 15:00:00,28.03,28.12,27.88,27.89,291947.0,28.03,28.12,27.88,27.89,291947.0
2015-12-18 09:30:00,27.75,28.22,27.7,28.13,145092.0,27.75,28.22,27.7,28.13,145092.0
2015-12-18 10:00:00,28.14,28.2,27.93,28.0,121007.0,28.14,28.2,27.93,28.0,121007.0
2015-12-18 11:00:00,28.0,28.02,27.89,27.93,131270.0,28.0,28.02,27.89,27.93,131270.0
2015-12-18 12:00:00,27.93,27.93,27.73,27.75,84813.0,27.93,27.93,27.73,27.75,84813.0
2015-12-18 13:00:00,27.75,27.77,27.61,27.68,97517.0,27.75,27.77,27.61,27.68,97517.0
2015-12-18 14:00:00,27.69,27.97,27.65,27.95,87678.0,27.69,27.97,27.65,27.95,87678.0
2015-12-18 15:00:00,27.95,28.01,27.67,27.84,363397.0,27.95,28.01,27.67,27.84,363397.0
2015-12-21 09:30:00,28.0,28.0,27.47,27.77,42084.0,28.0,28.0,27.47,27.77,42084.0
2015-12-21 10:00:00,27.77,27.96,27.59,27.62,95811.0,27.77,27.96,27.59,27.62,95811.0
2015-12-21 11:00:00,27.63,27.86,27.42,27.85,82317.0,27.63,27.86,27.42,27.85,82317.0
2015-12-21 12:00:00,27.84,27.88,27.73,27.85,42848.0,27.84,27.88,27.73,27.85,42848.0
2015-12-21 13:00:00,27.86,28.11,27.84,27.94,93737.0,27.86,28.11,27.84,27.94,93737.0
2015-12-21 14:00:00,27.94,28.02,27.86,27.99,75461.0,27.94,28.02,27.86,27.99,75461.0
2015-12-21 15:00:00,27.98,28.07,27.94,28.02,143179.0,27.98,28.07,27.94,28.02,143179.0
2015-12-22 09:30:00,28.05,28.08,27.8,27.8,37231.0,28.05,28.08,27.8,27.8,37231.0
2015-12-22 10:00:00,27.84,28.07,27.76,27.9,73947.0,27.84,28.07,27.76,27.9,73947.0
2015-12-22 11:00:00,27.9,27.97,27.72,27.74,63193.0,27.9,27.97,27.72,27.74,63193.0
2015-12-22 12:00:00,27.75,27.81,27.63,27.8,51820.0,27.75,27.81,27.63,27.8,51820.0
2015-12-22 13:00:00,27.8,28.09,27.8,28.06,78380.0,27.8,28.09,27.8,28.06,78380.0
2015-12-22 14:00:00,28.06,28.19,27.99,28.13,64635.0,28.06,28.19,27.99,28.13,64635.0
2015-12-22 15:00:00,28.13,28.29,28.05,28.12,195555.0,28.13,28.29,28.05,28.12,195555.0
2015-12-23 09:30:00,28.23,28.71,28.23,28.64,60800.0,28.23,28.71,28.23,28.64,60800.0
2015-12-23 10:00:00,28.67,28.96,28.63,28.79,176897.0,28.67,28.96,28.63,28.79,176897.0
2015-12-23 11:00:00,28.81,28.85,28.57,28.77,154927.0,28.81,28.85,28.57,28.77,154927.0
2015-12-23 12:00:00,28.78,28.88,28.72,28.85,90662.0,28.78,28.88,28.72,28.85,90662.0
2015-12-23 13:00:00,28.85,28.92,28.85,28.86,94251.0,28.85,28.92,28.85,28.86,94251.0
2015-12-23 14:00:00,28.86,29.13,28.81,28.92,268543.0,28.86,29.13,28.81,28.92,268543.0
2015-12-23 15:00:00,28.94,29.01,28.78,28.99,299288.0,28.94,29.01,28.78,28.99,299288.0
2015-12-24 09:30:00,28.9,29.1,28.83,28.85,26978.0,28.9,29.1,28.83,28.85,26978.0
2015-12-24 10:00:00,28.85,29.0,28.83,28.95,53747.0,28.85,29.0,28.83,28.95,53747.0
2015-12-24 11:00:00,28.94,29.01,28.85,28.97,50553.0,28.94,29.01,28.85,28.97,50553.0
2015-12-24 12:00:00,28.96,29.01,28.87,28.87,116689.0,28.96,29.01,28.87,28.87,116689.0
2015-12-28 09:30:00,28.78,28.9,28.66,28.71,40790.0,28.78,28.9,28.66,28.71,40790.0
2015-12-28 10:00:00,28.68,28.94,28.6,28.85,55870.0,28.68,28.94,28.6,28.85,55870.0
2015-12-28 11:00:00,28.84,28.98,28.74,28.88,45094.0,28.84,28.98,28.74,28.88,45094.0
2015-12-28 12:00:00,28.83,28.89,28.74,28.76,37120.0,28.83,28.89,28.74,28.76,37120.0
2015-12-28 13:00:00,28.76,28.89,28.59,28.61,48432.0,28.76,28.89,28.59,28.61,48432.0
2015-12-28 14:00:00,28.58,28.81,28.58,28.78,64091.0,28.58,28.81,28.58,28.78,64091.0
2015-12-28 15:00:00,28.8,28.83,28.69,28.73,115690.0,28.8,28.83,28.69,28.73,115690.0
2015-12-29 09:30:00,28.84,29.0,28.8,28.91,45107.0,28.84,29.0,28.8,28.91,45107.0
2015-12-29 10:00:00,28.93,29.0,28.9,28.94,62460.0,28.93,29.0,28.9,28.94,62460.0
2015-12-29 11:00:00,28.96,29.0,28.74,28.77,38689.0,28.96,29.0,28.74,28.77,38689.0
2015-12-29 12:00:00,28.78,28.82,28.72,28.73,33228.0,28.78,28.82,28.72,28.73,33228.0
2015-12-29 13:00:00,28.74,28.91,28.73,28.91,32581.0,28.74,28.91,28.73,28.91,32581.0
2015-12-29 14:00:00,28.9,28.93,28.83,28.9,48293.0,28.9,28.93,28.83,28.9,48293.0
2015-12-29 15:00:00,28.89,28.99,28.86,28.95,116313.0,28.89,28.99,28.86,28.95,116313.0
2015-12-30 09:30:00,29.01,29.07,28.76,28.96,35106.0,29.01,29.07,28.76,28.96,35106.0
2015-12-30 10:00:00,28.97,29.05,28.92,28.99,58373.0,28.97,29.05,28.92,28.99,58373.0
2015-12-30 11:00:00,29.0,29.02,28.95,28.97,42751.0,29.0,29.02,28.95,28.97,42751.0
2015-12-30 12:00:00,28.97,29.01,28.93,28.99,37549.0,28.97,29.01,28.93,28.99,37549.0
2015-12-30 13:00:00,29.0,29.01,28.9,28.96,51464.0,29.0,29.01,28.9,28.96,51464.0
2015-12-30 14:00:00,28.96,29.01,28.91,28.98,59834.0,28.96,29.01,28.91,28.98,59834.0
2015-12-30 15:00:00,28.98,29.0,28.9,28.94,178624.0,28.98,29.0,28.9,28.94,178624.0
2015-12-31 09:30:00,28.8,28.94,28.66,28.86,15220.0,28.8,28.94,28.66,28.86,15220.0
2015-12-31 10:00:00,28.87,29.0,28.82,28.95,31339.0,28.87,29.0,28.82,28.95,31339.0
2015-12-31 11:00:00,28.95,28.96,28.83,28.94,30818.0,28.95,28.96,28.83,28.94,30818.0
2015-12-31 12:00:00,28.94,29.0,28.9,28.96,42007.0,28.94,29.0,28.9,28.96,42007.0
2015-12-31 13:00:00,28.96,29.0,28.86,28.94,35679.0,28.96,29.0,28.86,28.94,35679.0
2015-12-31 14:00:00,28.96,29.02,28.95,29.02,72555.0,28.96,29.02,28.95,29.02,72555.0
2015-12-31 15:00:00,29.01,29.02,28.86,28.87,126655.0,29.01,29.02,28.86,28.87,126655.0
2016-01-04 09:30:00,28.37,28.69,28.25,28.63,102488.0,28.37,28.69,28.25,28.63,102488.0
2016-01-04 10:00:00,28.63,28.72,28.4,28.54,115216.0,28.63,28.72,28.4,28.54,115216.0
2016-01-04 11:00:00,28.53,28.77,28.46,28.68,106824.0,28.53,28.77,28.46,28.68,106824.0
2016-01-04 12:00:00,28.67,28.93,28.59,28.69,126881.0,28.67,28.93,28.59,28.69,126881.0
2016-01-04 13:00:00,28.7,29.01,28.69,28.85,120735.0,28.7,29.01,28.69,28.85,120735.0
2016-01-04 14:00:00,28.85,29.01,28.82,29.0,168933.0,28.85,29.01,28.82,29.0,168933.0
2016-01-04 15:00:00,28.99,29.01,28.57,28.71,415703.0,28.99,29.01,28.57,28.71,415703.0
2016-01-05 09:30:00,28.79,29.25,28.72,28.82,135403.0,28.79,29.25,28.72,28.82,135403.0
2016-01-05 10:00:00,28.83,29.01,28.73,28.99,229178.0,28.83,29.01,28.73,28.99,229178.0
2016-01-05 11:00:00,28.99,29.0,28.7,28.98,147518.0,28.99,29.0,28.7,28.98,147518.0
2016-01-05 12:00:00,28.98,29.12,28.88,29.0,191692.0,28.98,29.12,28.88,29.0,191692.0
2016-01-05 13:00:00,29.0,29.0,28.74,28.96,108240.0,29.0,29.0,28.74,28.96,108240.0
2016-01-05 14:00:00,28.96,29.21,28.95,28.98,214034.0,28.96,29.21,28.95,28.98,214034.0
2016-01-05 15:00:00,28.98,29.05,28.9,29.0,345667.0,28.98,29.05,28.9,29.0,345667.0
2016-01-06 09:30:00,28.64,28.93,28.58,28.81,93546.0,28.64,28.93,28.58,28.81,93546.0
2016-01-06 10:00:00,28.81,28.82,28.32,28.47,195134.0,28.81,28.82,28.32,28.47,195134.0
2016-01-06 11:00:00,28.47,28.57,28.23,28.32,218904.0,28.47,28.57,28.23,28.32,218904.0
2016-01-06 12:00:00,28.31,28.37,28.08,28.15,206970.0,28.31,28.37,28.08,28.15,206970.0
2016-01-06 13:00:00,28.13,28.26,27.91,28.1,222990.0,28.13,28.26,27.91,28.1,222990.0
2016-01-06 14:00:00,28.1,28.33,27.82,27.88,330714.0,28.1,28.33,27.82,27.88,330714.0
2016-01-06 15:00:00,27.86,28.23,27.77,28.09,825706.0,27.86,28.23,27.77,28.09,825706.0
2016-01-07 09:30:00,27.6,27.63,27.0,27.03,89530.0,27.6,27.63,27.0,27.03,89530.0
2016-01-07 10:00:00,27.04,27.37,26.68,27.36,209295.0,27.04,27.37,26.68,27.36,209295.0
2016-01-07 11:00:00,27.33,27.42,26.93,26.97,143078.0,27.33,27.42,26.93,26.97,143078.0
2016-01-07 12:00:00,26.97,27.05,26.82,26.84,118729.0,26.97,27.05,26.82,26.84,118729.0
2016-01-07 13:00:00,26.85,26.92,26.23,26.28,197247.0,26.85,26.92,26.23,26.28,197247.0
2016-01-07 14:00:00,26.29,26.36,26.15,26.18,131427.0,26.29,26.36,26.15,26.18,131427.0
2016-01-07 15:00:00,26.17,26.42,26.17,26.26,399722.0,26.17,26.42,26.17,26.26,399722.0
2016-01-08 09:30:00,26.43,26.54,26.24,26.24,37529.0,26.43,26.54,26.24,26.24,37529.0
2016-01-08 10:00:00,26.25,26.25,25.92,25.95,102803.0,26.25,26.25,25.92,25.95,102803.0
2016-01-08 11:00:00,25.94,25.99,25.72,25.96,92337.0,25.94,25.99,25.72,25.96,92337.0
2016-01-08 12:00:00,25.96,26.24,25.94,26.22,58590.0,25.96,26.24,25.94,26.22,58590.0
2016-01-08 13:00:00,26.21,26.22,25.97,25.98,68218.0,26.21,26.22,25.97,25.98,68218.0
2016-01-08 14:00:00,25.97,26.01,25.82,25.9,105212.0,25.97,26.01,25.82,25.9,105212.0
2016-01-08 15:00:00,25.89,25.89,25.57,25.62,240180.0,25.89,25.89,25.57,25.62,240180.0
2016-01-11 09:30:00,25.93,26.1,25.62,25.76,114045.0,25.93,26.1,25.62,25.76,114045.0
2016-01-11 10:00:00,25.75,25.91,25.64,25.83,171678.0,25.75,25.91,25.64,25.83,171678.0
2016-01-11 11:00:00,25.82,25.82,25.54,25.63,91802.0,25.82,25.82,25.54,25.63,91802.0
2016-01-11 12:00:00,25.63,25.65,25.34,25.43,127941.0,25.63,25.65,25.34,25.43,127941.0
2016-01-11 13:00:00,25.45,25.47,25.06,25.1,106984.0,25.45,25.47,25.06,25.1,106984.0
2016-01-11 14:00:00,25.09,25.25,25.06,25.18,120279.0,25.09,25.25,25.06,25.18,120279.0
2016-01-11 15:00:00,25.18,25.34,24.87,25.24,328219.0,25.18,25.34,24.87,25.24,328219.0
2016-01-12 09:30:00,25.57,25.88,25.32,25.68,39931.0,25.57,25.88,25.32,25.68,39931.0
2016-01-12 10:00:00,25.7,25.72,25.44,25.51,62906.0,25.7,25.72,25.44,25.51,62906.0
2016-01-12 11:00:00,25.5,25.51,25.27,25.32,56191.0,25.5,25.51,25.27,25.32,56191.0
2016-01-12 12:00:00,25.31,25.36,25.06,25.16,44512.0,25.31,25.36,25.06,25.16,44512.0
2016-01-12 13:00:00,25.17,25.27,25.04,25.04,51788.0,25.17,25.27,25.04,25.04,51788.0
2016-01-12 14:00:00,25.06,25.22,24.93,25.17,82740.0,25.06,25.22,24.93,25.17,82740.0
2016-01-12 15:00:00,25.17,25.4,25.05,25.35,304107.0,25.17,25.4,25.05,25.35,304107.0
2016-01-13 09:30:00,25.46,26.1,25.46,25.55,64478.0,25.46,26.1,25.46,25.55,64478.0
2016-01-13 10:00:00,25.55,25.57,25.0,25.3,108272.0,25.55,25.57,25.0,25.3,108272.0
2016-01-13 11:00:00,25.31,25.4,24.94,24.94,60000.0,25.31,25.4,24.94,24.94,60000.0
2016-01-13 12:00:00,24.94,25.19,24.86,24.9,56538.0,24.94,25.19,24.86,24.9,56538.0
2016-01-13 13:00:00,24.89,25.08,24.72,24.81,71943.0,24.89,25.08,24.72,24.81,71943.0
2016-01-13 14:00:00,24.79,24.88,24.37,24.54,139620.0,24.79,24.88,24.37,24.54,139620.0
2016-01-13 15:00:00,24.54,24.69,24.33,24.34,293063.0,24.54,24.69,24.33,24.34,293063.0
2016-01-14 09:30:00,24.45,24.63,23.63,23.63,83357.0,24.45,24.63,23.63,23.63,83357.0
2016-01-14 10:00:00,23.62,24.5,23.43,24.37,188909.0,23.62,24.5,23.43,24.37,188909.0
2016-01-14 11:00:00,24.36,24.41,23.95,24.14,144474.0,24.36,24.41,23.95,24.14,144474.0
2016-01-14 12:00:00,24.15,24.46,24.02,24.27,111802.0,24.15,24.46,24.02,24.27,111802.0
2016-01-14 13:00:00,24.25,24.83,24.23,24.72,90097.0,24.25,24.83,24.23,24.72,90097.0
2016-01-14 14:00:00,24.72,24.97,24.6,24.94,115344.0,24.72,24.97,24.6,24.94,115344.0
2016-01-14 15:00:00,24.92,25.15,24.84,24.96,458459.0,24.92,25.15,24.84,24.96,458459.0
2016-01-15 09:30:00,24.26,24.6,24.03,24.38,65982.0,24.26,24.6,24.03,24.38,65982.0
2016-01-15 10:00:00,24.36,24.46,24.02,24.05,95324.0,24.36,24.46,24.02,24.05,95324.0
2016-01-15 11:00:00,24.01,24.11,23.58,23.73,101020.0,24.01,24.11,23.58,23.73,101020.0
2016-01-15 12:00:00,23.7,23.78,23.4,23.72,96756.0,23.7,23.78,23.4,23.72,96756.0
2016-01-15 13:00:00,23.65,24.18,23.61,24.03,93082.0,23.65,24.18,23.61,24.03,93082.0
2016-01-15 14:00:00,24.05,24.27,23.88,24.25,126708.0,24.05,24.27,23.88,24.25,126708.0
2016-01-15 15:00:00,24.25,24.52,24.03,24.44,278176.0,24.25,24.52,24.03,24.44,278176.0
2016-01-19 09:30:00,24.66,25.19,24.65,24.92,234168.0,24.66,25.19,24.65,24.92,234168.0
2016-01-19 10:00:00,24.85,24.88,24.56,24.65,100915.0,24.85,24.88,24.56,24.65,100915.0
2016-01-19 11:00:00,24.61,24.79,24.43,24.49,70689.0,24.61,24.79,24.43,24.49,70689.0
2016-01-19 12:00:00,24.49,24.56,24.35,24.36,80422.0,24.49,24.56,24.35,24.36,80422.0
2016-01-19 13:00:00,24.35,24.39,24.02,24.05,68306.0,24.35,24.39,24.02,24.05,68306.0
2016-01-19 14:00:00,24.04,24.05,23.74,23.85,129817.0,24.04,24.05,23.74,23.85,129817.0
2016-01-19 15:00:00,23.84,24.21,23.8,24.01,358991.0,23.84,24.21,23.8,24.01,358991.0
2016-01-20 09:30:00,23.56,23.62,23.01,23.07,131091.0,23.56,23.62,23.01,23.07,131091.0
2016-01-20 10:00:00,23.08,23.16,22.79,22.8,143584.0,23.08,23.16,22.79,22.8,143584.0
2016-01-20 11:00:00,22.8,23.19,22.77,23.06,99528.0,22.8,23.19,22.77,23.06,99528.0
2016-01-20 12:00:00,23.07,23.55,22.87,23.55,116075.0,23.07,23.55,22.87,23.55,116075.0
2016-01-20 13:00:00,23.57,23.79,23.15,23.66,258773.0,23.57,23.79,23.15,23.66,258773.0
2016-01-20 14:00:00,23.65,24.03,23.42,23.92,148122.0,23.65,24.03,23.42,23.92,148122.0
2016-01-20 15:00:00,23.92,24.55,23.87,24.18,377438.0,23.92,24.55,23.87,24.18,377438.0
2016-01-21 09:30:00,24.13,24.71,23.96,24.24,250352.0,24.13,24.71,23.96,24.24,250352.0
2016-01-21 10:00:00,24.21,24.88,24.21,24.47,339486.0,24.21,24.88,24.21,24.47,339486.0
2016-01-21 11:00:00,24.42,24.88,24.4,24.81,402509.0,24.42,24.88,24.4,24.81,402509.0
2016-01-21 12:00:00,24.83,24.96,24.77,24.83,149832.0,24.83,24.96,24.77,24.83,149832.0
2016-01-21 13:00:00,24.86,25.02,24.62,24.88,122867.0,24.86,25.02,24.62,24.88,122867.0
2016-01-21 14:00:00,24.89,24.89,24.63,24.8,118952.0,24.89,24.89,24.63,24.8,118952.0
2016-01-21 15:00:00,24.8,24.97,24.68,24.75,339638.0,24.8,24.97,24.68,24.75,339638.0
2016-01-22 09:30:00,25.08,25.77,24.93,25.75,78592.0,25.08,25.77,24.93,25.75,78592.0
2016-01-22 10:00:00,25.78,26.0,25.42,25.44,241492.0,25.78,26.0,25.42,25.44,241492.0
2016-01-22 11:00:00,25.45,25.48,25.1,25.12,138253.0,25.45,25.48,25.1,25.12,138253.0
2016-01-22 12:00:00,25.12,25.46,25.09,25.43,58236.0,25.12,25.46,25.09,25.43,58236.0
2016-01-22 13:00:00,25.41,25.53,25.29,25.5,63641.0,25.41,25.53,25.29,25.5,63641.0
2016-01-22 14:00:00,25.49,25.51,25.28,25.4,93903.0,25.49,25.51,25.28,25.4,93903.0
2016-01-22 15:00:00,25.39,25.5,25.33,25.42,191187.0,25.39,25.5,25.33,25.42,191187.0
2016-01-25 09:30:00,25.19,25.33,24.95,25.03,35818.0,25.19,25.33,24.95,25.03,35818.0
2016-01-25 10:00:00,25.06,25.26,24.85,24.91,125853.0,25.06,25.26,24.85,24.91,125853.0
2016-01-25 11:00:00,24.88,24.97,24.75,24.82,82258.0,24.88,24.97,24.75,24.82,82258.0
2016-01-25 12:00:00,24.79,24.82,24.58,24.69,70318.0,24.79,24.82,24.58,24.69,70318.0
2016-01-25 13:00:00,24.71,24.91,24.71,24.76,81010.0,24.71,24.91,24.71,24.76,81010.0
2016-01-25 14:00:00,24.74,24.81,24.65,24.73,76194.0,24.74,24.81,24.65,24.73,76194.0
2016-01-25 15:00:00,24.74,24.81,24.42,24.45,349856.0,24.74,24.81,24.42,24.45,349856.0
2016-01-26 09:30:00,24.53,24.53,23.89,23.94,55326.0,24.53,24.53,23.89,23.94,55326.0
2016-01-26 10:00:00,23.94,23.99,23.75,23.82,196331.0,23.94,23.99,23.75,23.82,196331.0
2016-01-26 11:00:00,23.83,24.03,23.65,23.94,201832.0,23.83,24.03,23.65,23.94,201832.0
2016-01-26 12:00:00,23.92,24.25,23.87,24.11,157331.0,23.92,24.25,23.87,24.11,157331.0
2016-01-26 13:00:00,24.1,24.19,23.93,24.18,128736.0,24.1,24.19,23.93,24.18,128736.0
2016-01-26 14:00:00,24.17,24.27,23.97,24.02,146939.0,24.17,24.27,23.97,24.02,146939.0
2016-01-26 15:00:00,24.03,24.42,23.97,24.3,216048.0,24.03,24.42,23.97,24.3,216048.0
2016-01-27 09:30:00,24.3,24.36,23.97,24.01,24688.0,24.3,24.36,23.97,24.01,24688.0
2016-01-27 10:00:00,24.01,24.06,23.72,24.03,92552.0,24.01,24.06,23.72,24.03,92552.0
2016-01-27 11:00:00,24.01,24.21,23.91,24.14,83439.0,24.01,24.21,23.91,24.14,83439.0
2016-01-27 12:00:00,24.14,24.41,24.11,24.35,63508.0,24.14,24.41,24.11,24.35,63508.0
2016-01-27 13:00:00,24.35,24.35,23.96,24.1,53593.0,24.35,24.35,23.96,24.1,53593.0
2016-01-27 14:00:00,24.1,24.18,23.84,23.88,83589.0,24.1,24.18,23.84,23.88,83589.0
2016-01-27 15:00:00,23.85,23.97,23.74,23.94,188454.0,23.85,23.97,23.74,23.94,188454.0
2016-01-28 09:30:00,23.98,24.0,23.34,23.35,62984.0,23.98,24.0,23.34,23.35,62984.0
2016-01-28 10:00:00,23.4,23.41,22.87,23.15,171604.0,23.4,23.41,22.87,23.15,171604.0
2016-01-28 11:00:00,23.18,23.44,22.98,23.0,81744.0,23.18,23.44,22.98,23.0,81744.0
2016-01-28 12:00:00,23.0,23.27,23.0,23.06,61120.0,23.0,23.27,23.0,23.06,61120.0
2016-01-28 13:00:00,23.06,23.29,23.03,23.04,169871.0,23.06,23.29,23.03,23.04,169871.0
2016-01-28 14:00:00,23.03,23.24,23.01,23.01,197896.0,23.03,23.24,23.01,23.01,197896.0
2016-01-28 15:00:00,23.0,23.19,23.0,23.05,246955.0,23.0,23.19,23.0,23.05,246955.0
2016-01-29 09:30:00,23.05,23.41,23.04,23.34,87706.0,23.05,23.41,23.04,23.34,87706.0
2016-01-29 10:00:00,23.3,23.76,23.3,23.45,109158.0,23.3,23.76,23.3,23.45,109158.0
2016-01-29 11:00:00,23.46,23.61,23.38,23.52,82605.0,23.46,23.61,23.38,23.52,82605.0
2016-01-29 12:00:00,23.51,23.71,23.48,23.62,184956.0,23.51,23.71,23.48,23.62,184956.0
2016-01-29 13:00:00,23.61,23.62,23.46,23.52,62784.0,23.61,23.62,23.46,23.52,62784.0
2016-01-29 14:00:00,23.52,23.64,23.43,23.52,137352.0,23.52,23.64,23.43,23.52,137352.0
2016-01-29 15:00:00,23.53,24.11,23.53,24.1,347082.0,23.53,24.11,23.53,24.1,347082.0
2016-02-01 09:30:00,23.8,24.1,23.52,23.91,96365.0,23.8,24.1,23.52,23.91,96365.0
2016-02-01 10:00:00,23.9,24.7,23.82,24.64,245895.0,23.9,24.7,23.82,24.64,245895.0
2016-02-01 11:00:00,24.63,24.65,24.23,24.51,227673.0,24.63,24.65,24.23,24.51,227673.0
2016-02-01 12:00:00,24.49,24.51,24.24,24.24,129617.0,24.49,24.51,24.24,24.24,129617.0
2016-02-01 13:00:00,24.24,24.33,24.15,24.3,102686.0,24.24,24.33,24.15,24.3,102686.0
2016-02-01 14:00:00,24.29,24.37,24.21,24.35,85012.0,24.29,24.37,24.21,24.35,85012.0
2016-02-01 15:00:00,24.34,24.5,24.29,24.33,289569.0,24.34,24.5,24.29,24.33,289569.0
2016-02-02 09:30:00,24.05,24.13,23.68,23.93,90449.0,24.05,24.13,23.68,23.93,90449.0
2016-02-02 10:00:00,23.91,24.09,23.73,23.81,183291.0,23.91,24.09,23.73,23.81,183291.0
2016-02-02 11:00:00,23.81,23.93,23.59,23.59,188134.0,23.81,23.93,23.59,23.59,188134.0
2016-02-02 12:00:00,23.58,23.83,23.58,23.77,136001.0,23.58,23.83,23.58,23.77,136001.0
2016-02-02 13:00:00,23.77,23.81,23.53,23.56,88241.0,23.77,23.81,23.53,23.56,88241.0
2016-02-02 14:00:00,23.55,23.59,23.26,23.33,143250.0,23.55,23.59,23.26,23.33,143250.0
2016-02-02 15:00:00,23.34,23.47,23.24,23.33,364438.0,23.34,23.47,23.24,23.33,364438.0
2016-02-03 09:30:00,23.57,23.65,23.08,23.08,70378.0,23.57,23.65,23.08,23.08,70378.0
2016-02-03 10:00:00,23.07,23.28,22.94,23.17,223344.0,23.07,23.28,22.94,23.17,223344.0
2016-02-03 11:00:00,23.15,23.41,23.02,23.35,150709.0,23.15,23.41,23.02,23.35,150709.0
2016-02-03 12:00:00,23.38,23.69,23.27,23.4,87652.0,23.38,23.69,23.27,23.4,87652.0
2016-02-03 13:00:00,23.4,23.4,23.09,23.09,76819.0,23.4,23.4,23.09,23.09,76819.0
2016-02-03 14:00:00,23.1,23.51,23.1,23.46,82802.0,23.1,23.51,23.1,23.46,82802.0
2016-02-03 15:00:00,23.47,23.54,23.4,23.52,262648.0,23.47,23.54,23.4,23.52,262648.0
2016-02-04 09:30:00,23.45,23.77,23.26,23.75,51419.0,23.45,23.77,23.26,23.75,51419.0
2016-02-04 10:00:00,23.75,24.21,23.7,24.13,101173.0,23.75,24.21,23.7,24.13,101173.0
2016-02-04 11:00:00,24.16,24.17,23.74,23.98,103019.0,24.16,24.17,23.74,23.98,103019.0
2016-02-04 12:00:00,23.98,24.26,23.96,24.19,101604.0,23.98,24.26,23.96,24.19,101604.0
2016-02-04 13:00:00,24.18,24.29,24.05,24.15,97406.0,24.18,24.29,24.05,24.15,97406.0
2016-02-04 14:00:00,24.17,24.31,24.07,24.3,109693.0,24.17,24.31,24.07,24.3,109693.0
2016-02-04 15:00:00,24.3,24.39,24.16,24.26,240257.0,24.3,24.39,24.16,24.26,240257.0
2016-02-05 09:30:00,24.16,24.2,22.86,22.86,123891.0,24.16,24.2,22.86,22.86,123891.0
2016-02-05 10:00:00,22.86,22.97,22.05,22.39,1188954.0,22.86,22.97,22.05,22.39,1188954.0
2016-02-05 11:00:00,22.4,22.45,22.1,22.41,375952.0,22.4,22.45,22.1,22.41,375952.0
2016-02-05 12:00:00,22.39,22.43,22.18,22.19,290262.0,22.39,22.43,22.18,22.19,290262.0
2016-02-05 13:00:00,22.2,22.28,22.14,22.21,187524.0,22.2,22.28,22.14,22.21,187524.0
2016-02-05 14:00:00,22.21,22.38,22.17,22.19,412071.0,22.21,22.38,22.17,22.19,412071.0
2016-02-05 15:00:00,22.19,22.63,22.17,22.48,745323.0,22.19,22.63,22.17,22.48,745323.0
2016-02-08 09:30:00,21.46,21.69,21.08,21.46,325271.0,21.46,21.69,21.08,21.46,325271.0
2016-02-08 10:00:00,21.45,21.5,21.09,21.27,359969.0,21.45,21.5,21.09,21.27,359969.0
2016-02-08 11:00:00,21.28,21.3,20.41,20.56,406502.0,21.28,21.3,20.41,20.56,406502.0
2016-02-08 12:00:00,20.57,21.0,20.53,20.73,210537.0,20.57,21.0,20.53,20.73,210537.0
2016-02-08 13:00:00,20.73,20.73,20.21,20.3,146105.0,20.73,20.73,20.21,20.3,146105.0
2016-02-08 14:00:00,20.3,20.62,20.19,20.6,258781.0,20.3,20.62,20.19,20.6,258781.0
2016-02-08 15:00:00,20.6,21.11,20.59,21.11,395490.0,20.6,21.11,20.59,21.11,395490.0
2016-02-09 09:30:00,20.67,22.05,20.54,22.05,129936.0,20.67,22.05,20.54,22.05,129936.0
2016-02-09 10:00:00,22.04,22.21,21.47,21.48,209650.0,22.04,22.21,21.47,21.48,209650.0
2016-02-09 11:00:00,21.48,21.89,21.47,21.82,176153.0,21.48,21.89,21.47,21.82,176153.0
2016-02-09 12:00:00,21.82,21.88,21.61,21.61,211217.0,21.82,21.88,21.61,21.61,211217.0
2016-02-09 13:00:00,21.62,21.62,21.14,21.3,254058.0,21.62,21.62,21.14,21.3,254058.0
2016-02-09 14:00:00,21.3,21.43,21.13,21.28,140200.0,21.3,21.43,21.13,21.28,140200.0
2016-02-09 15:00:00,21.28,21.46,21.09,21.1,182461.0,21.28,21.46,21.09,21.1,182461.0
2016-02-10 09:30:00,21.15,21.28,20.92,21.09,123951.0,21.15,21.28,20.92,21.09,123951.0
2016-02-10 10:00:00,21.09,21.6,20.87,20.87,259222.0,21.09,21.6,20.87,20.87,259222.0
2016-02-10 11:00:00,20.87,21.38,20.8,21.38,138113.0,20.87,21.38,20.8,21.38,138113.0
2016-02-10 12:00:00,21.37,21.64,21.18,21.61,134634.0,21.37,21.64,21.18,21.61,134634.0
2016-02-10 13:00:00,21.6,21.74,21.33,21.34,130915.0,21.6,21.74,21.33,21.34,130915.0
2016-02-10 14:00:00,21.35,21.42,20.94,21.05,233119.0,21.35,21.42,20.94,21.05,233119.0
2016-02-10 15:00:00,21.03,21.31,20.74,20.84,375576.0,21.03,21.31,20.74,20.84,375576.0
2016-02-11 09:30:00,20.42,20.72,19.97,20.6,111047.0,20.42,20.72,19.97,20.6,111047.0
2016-02-11 10:00:00,20.61,20.9,20.32,20.37,245093.0,20.61,20.9,20.32,20.37,245093.0
2016-02-11 11:00:00,20.37,20.6,20.32,20.52,163162.0,20.37,20.6,20.32,20.52,163162.0
2016-02-11 12:00:00,20.5,20.73,20.36,20.7,180149.0,20.5,20.73,20.36,20.7,180149.0
2016-02-11 13:00:00,20.71,20.75,20.36,20.44,119196.0,20.71,20.75,20.36,20.44,119196.0
2016-02-11 14:00:00,20.44,20.85,20.21,20.81,232813.0,20.44,20.85,20.21,20.81,232813.0
2016-02-11 15:00:00,20.82,20.83,20.57,20.59,331796.0,20.82,20.83,20.57,20.59,331796.0
2016-02-12 09:30:00,20.85,21.03,20.41,20.75,46525.0,20.85,21.03,20.41,20.75,46525.0
2016-02-12 10:00:00,20.72,20.83,20.56,20.6,51825.0,20.72,20.83,20.56,20.6,51825.0
2016-02-12 11:00:00,20.67,20.93,20.6,20.69,62255.0,20.67,20.93,20.6,20.69,62255.0
2016-02-12 12:00:00,20.68,21.07,20.66,20.85,45339.0,20.68,21.07,20.66,20.85,45339.0
2016-02-12 13:00:00,20.83,20.85,20.64,20.68,30310.0,20.83,20.85,20.64,20.68,30310.0
2016-02-12 14:00:00,20.67,20.94,20.67,20.9,51677.0,20.67,20.94,20.67,20.9,51677.0
2016-02-12 15:00:00,20.9,20.9,20.76,20.82,177433.0,20.9,20.9,20.76,20.82,177433.0
2016-02-16 09:30:00,21.11,21.25,20.96,21.02,40134.0,21.11,21.25,20.96,21.02,40134.0
2016-02-16 10:00:00,21.04,21.29,20.93,21.28,73315.0,21.04,21.29,20.93,21.28,73315.0
2016-02-16 11:00:00,21.29,21.47,21.22,21.47,136683.0,21.29,21.47,21.22,21.47,136683.0
2016-02-16 12:00:00,21.47,21.78,21.42,21.76,121797.0,21.47,21.78,21.42,21.76,121797.0
2016-02-16 13:00:00,21.75,21.8,21.57,21.64,69220.0,21.75,21.8,21.57,21.64,69220.0
2016-02-16 14:00:00,21.66,21.74,21.55,21.74,104153.0,21.66,21.74,21.55,21.74,104153.0
2016-02-16 15:00:00,21.73,21.74,21.6,21.67,229291.0,21.73,21.74,21.6,21.67,229291.0
2016-02-17 09:30:00,21.8,22.24,21.8,22.21,32646.0,21.8,22.24,21.8,22.21,32646.0
2016-02-17 10:00:00,22.23,22.74,22.14,22.62,149534.0,22.23,22.74,22.14,22.62,149534.0
2016-02-17 11:00:00,22.61,22.63,22.37,22.49,65673.0,22.61,22.63,22.37,22.49,65673.0
2016-02-17 12:00:00,22.5,22.59,22.42,22.45,53270.0,22.5,22.59,22.42,22.45,53270.0
2016-02-17 13:00:00,22.45,22.69,22.39,22.45,59774.0,22.45,22.69,22.39,22.45,59774.0
2016-02-17 14:00:00,22.45,22.64,22.4,22.48,72672.0,22.45,22.64,22.4,22.48,72672.0
2016-02-17 15:00:00,22.48,22.67,22.44,22.64,221244.0,22.48,22.67,22.44,22.64,221244.0
2016-02-18 09:30:00,22.68,22.76,22.28,22.48,51181.0,22.68,22.76,22.28,22.48,51181.0
2016-02-18 10:00:00,22.49,22.57,22.02,22.1,78984.0,22.49,22.57,22.02,22.1,78984.0
2016-02-18 11:00:00,22.07,22.14,21.9,22.02,88428.0,22.07,22.14,21.9,22.02,88428.0
2016-02-18 12:00:00,22.02,22.05,21.84,21.94,79747.0,22.02,22.05,21.84,21.94,79747.0
2016-02-18 13:00:00,21.94,21.97,21.77,21.88,85820.0,21.94,21.97,21.77,21.88,85820.0
2016-02-18 14:00:00,21.88,22.29,21.88,22.21,101990.0,21.88,22.29,21.88,22.21,101990.0
2016-02-18 15:00:00,22.22,22.24,22.08,22.13,164624.0,22.22,22.24,22.08,22.13,164624.0
2016-02-19 09:30:00,21.97,21.97,21.61,21.89,55515.0,21.97,21.97,21.61,21.89,55515.0
2016-02-19 10:00:00,21.89,22.14,21.74,22.09,68612.0,21.89,22.14,21.74,22.09,68612.0
2016-02-19 11:00:00,22.06,22.3,21.97,21.99,324880.0,22.06,22.3,21.97,21.99,324880.0
2016-02-19 12:00:00,21.99,22.4,21.94,22.32,68774.0,21.99,22.4,21.94,22.32,68774.0
2016-02-19 13:00:00,22.32,22.36,22.09,22.22,90762.0,22.32,22.36,22.09,22.22,90762.0
2016-02-19 14:00:00,22.23,22.27,22.04,22.09,105632.0,22.23,22.27,22.04,22.09,105632.0
2016-02-19 15:00:00,22.09,22.29,22.09,22.12,164022.0,22.09,22.29,22.09,22.12,164022.0
2016-02-22 09:30:00,22.31,22.79,22.15,22.69,162262.0,22.31,22.79,22.15,22.69,162262.0
2016-02-22 10:00:00,22.67,22.7,22.23,22.46,85605.0,22.67,22.7,22.23,22.46,85605.0
2016-02-22 11:00:00,22.47,22.57,22.24,22.29,114382.0,22.47,22.57,22.24,22.29,114382.0
2016-02-22 12:00:00,22.27,22.35,22.17,22.31,145747.0,22.27,22.35,22.17,22.31,145747.0
2016-02-22 13:00:00,22.31,22.62,22.31,22.62,52592.0,22.31,22.62,22.31,22.62,52592.0
2016-02-22 14:00:00,22.62,22.67,22.55,22.61,47338.0,22.62,22.67,22.55,22.61,47338.0
2016-02-22 15:00:00,22.62,22.65,22.56,22.62,119579.0,22.62,22.65,22.56,22.62,119579.0
2016-02-23 09:30:00,22.53,22.63,22.37,22.52,41545.0,22.53,22.63,22.37,22.52,41545.0
2016-02-23 10:00:00,22.5,22.54,22.11,22.15,130850.0,22.5,22.54,22.11,22.15,130850.0
2016-02-23 11:00:00,22.16,22.36,22.08,22.3,71863.0,22.16,22.36,22.08,22.3,71863.0
2016-02-23 12:00:00,22.28,22.32,22.2,22.32,56630.0,22.28,22.32,22.2,22.32,56630.0
2016-02-23 13:00:00,22.32,22.33,22.15,22.28,89289.0,22.32,22.33,22.15,22.28,89289.0
2016-02-23 14:00:00,22.29,22.44,22.25,22.31,87238.0,22.29,22.44,22.25,22.31,87238.0
2016-02-23 15:00:00,22.31,22.35,22.24,22.28,271399.0,22.31,22.35,22.24,22.28,271399.0
2016-02-24 09:30:00,22.21,22.21,21.6,21.65,58685.0,22.21,22.21,21.6,21.65,58685.0
2016-02-24 10:00:00,21.64,21.94,21.64,21.87,159937.0,21.64,21.94,21.64,21.87,159937.0
2016-02-24 11:00:00,21.9,22.19,21.83,22.12,66175.0,21.9,22.19,21.83,22.12,66175.0
2016-02-24 12:00:00,22.1,22.25,22.03,22.09,62143.0,22.1,22.25,22.03,22.09,62143.0
2016-02-24 13:00:00,22.1,22.27,22.1,22.17,54496.0,22.1,22.27,22.1,22.17,54496.0
2016-02-24 14:00:00,22.18,22.69,22.16,22.49,133803.0,22.18,22.69,22.16,22.49,133803.0
2016-02-24 15:00:00,22.49,22.71,22.49,22.66,150401.0,22.49,22.71,22.49,22.66,150401.0
2016-02-25 09:30:00,22.98,23.45,22.94,23.0,83095.0,22.98,23.45,22.94,23.0,83095.0
2016-02-25 10:00:00,22.99,23.0,22.62,22.62,58987.0,22.99,23.0,22.62,22.62,58987.0
2016-02-25 11:00:00,22.61,22.79,22.61,22.72,57892.0,22.61,22.79,22.61,22.72,57892.0
2016-02-25 12:00:00,22.72,22.73,22.63,22.69,72259.0,22.72,22.73,22.63,22.69,72259.0
2016-02-25 13:00:00,22.7,22.93,22.67,22.93,51251.0,22.7,22.93,22.67,22.93,51251.0
2016-02-25 14:00:00,22.92,22.98,22.89,22.96,62618.0,22.92,22.98,22.89,22.96,62618.0
2016-02-25 15:00:00,22.95,22.99,22.66,22.97,259603.0,22.95,22.99,22.66,22.97,259603.0
2016-02-26 09:30:00,23.2,23.39,23.0,23.28,32889.0,23.2,23.39,23.0,23.28,32889.0
2016-02-26 10:00:00,23.27,23.34,23.07,23.33,69825.0,23.27,23.34,23.07,23.33,69825.0
2016-02-26 11:00:00,23.32,23.38,23.23,23.37,42446.0,23.32,23.38,23.23,23.37,42446.0
2016-02-26 12:00:00,23.36,23.43,23.27,23.42,47591.0,23.36,23.43,23.27,23.42,47591.0
2016-02-26 13:00:00,23.42,23.55,23.32,23.33,50011.0,23.42,23.55,23.32,23.33,50011.0
2016-02-26 14:00:00,23.34,23.36,23.13,23.23,103052.0,23.34,23.36,23.13,23.23,103052.0
2016-02-26 15:00:00,23.23,23.5,23.22,23.36,355237.0,23.23,23.5,23.22,23.36,355237.0
2016-02-29 09:30:00,23.39,23.99,23.37,23.99,56950.0,23.39,23.99,23.37,23.99,56950.0
2016-02-29 10:00:00,23.98,24.21,23.9,23.98,229669.0,23.98,24.21,23.9,23.98,229669.0
2016-02-29 11:00:00,23.99,24.33,23.97,24.22,128609.0,23.99,24.33,23.97,24.22,128609.0
2016-02-29 12:00:00,24.23,24.27,24.17,24.26,86133.0,24.23,24.27,24.17,24.26,86133.0
2016-02-29 13:00:00,24.26,24.37,24.14,24.26,206319.0,24.26,24.37,24.14,24.26,206319.0
2016-02-29 14:00:00,24.26,24.29,24.08,24.25,167877.0,24.26,24.29,24.08,24.25,167877.0
2016-02-29 15:00:00,24.26,24.35,24.12,24.28,343178.0,24.26,24.35,24.12,24.28,343178.0
2016-03-01 09:30:00,24.43,24.7,24.28,24.65,113342.0,24.43,24.7,24.28,24.65,113342.0
2016-03-01 10:00:00,24.68,25.18,24.61,24.95,266424.0,24.68,25.18,24.61,24.95,266424.0
2016-03-01 11:00:00,24.95,24.97,24.61,24.76,179362.0,24.95,24.97,24.61,24.76,179362.0
2016-03-01 12:00:00,24.75,24.79,24.44,24.52,187443.0,24.75,24.79,24.44,24.52,187443.0
2016-03-01 13:00:00,24.52,24.62,24.47,24.51,94161.0,24.52,24.62,24.47,24.51,94161.0
2016-03-01 14:00:00,24.51,24.84,24.5,24.82,171091.0,24.51,24.84,24.5,24.82,171091.0
2016-03-01 15:00:00,24.81,25.15,24.81,25.15,535172.0,24.81,25.15,24.81,25.15,535172.0
2016-03-02 09:30:00,24.33,26.46,24.09,25.11,387355.0,24.33,26.46,24.09,25.11,387355.0
2016-03-02 10:00:00,25.1,25.57,24.43,25.57,348414.0,25.1,25.57,24.43,25.57,348414.0
2016-03-02 11:00:00,25.57,25.77,25.35,25.56,150451.0,25.57,25.77,25.35,25.56,150451.0
2016-03-02 12:00:00,25.53,25.69,25.48,25.64,96125.0,25.53,25.69,25.48,25.64,96125.0
2016-03-02 13:00:00,25.63,25.83,25.41,25.41,93158.0,25.63,25.83,25.41,25.41,93158.0
2016-03-02 14:00:00,25.4,25.68,25.26,25.57,131820.0,25.4,25.68,25.26,25.57,131820.0
2016-03-02 15:00:00,25.56,25.84,25.5,25.75,320990.0,25.56,25.84,25.5,25.75,320990.0
2016-03-03 09:30:00,25.77,25.84,25.38,25.68,108424.0,25.77,25.84,25.38,25.68,108424.0
2016-03-03 10:00:00,25.7,25.7,25.43,25.51,158067.0,25.7,25.7,25.43,25.51,158067.0
2016-03-03 11:00:00,25.51,25.67,25.47,25.54,137595.0,25.51,25.67,25.47,25.54,137595.0
2016-03-03 12:00:00,25.55,25.61,25.49,25.53,64772.0,25.55,25.61,25.49,25.53,64772.0
2016-03-03 13:00:00,25.54,25.71,25.54,25.71,88314.0,25.54,25.71,25.54,25.71,88314.0
2016-03-03 14:00:00,25.71,25.72,25.58,25.64,106227.0,25.71,25.72,25.58,25.64,106227.0
2016-03-03 15:00:00,25.65,25.75,25.58,25.7,171904.0,25.65,25.75,25.58,25.7,171904.0
2016-03-04 09:30:00,25.8,26.18,25.49,26.16,68673.0,25.8,26.18,25.49,26.16,68673.0
2016-03-04 10:00:00,26.14,26.94,26.02,26.87,191333.0,26.14,26.94,26.02,26.87,191333.0
2016-03-04 11:00:00,26.87,27.36,26.84,27.23,459376.0,26.87,27.36,26.84,27.23,459376.0
2016-03-04 12:00:00,27.24,27.31,26.94,26.95,239549.0,27.24,27.31,26.94,26.95,239549.0
2016-03-04 13:00:00,26.96,27.0,26.68,26.69,116728.0,26.96,27.0,26.68,26.69,116728.0
2016-03-04 14:00:00,26.69,26.79,26.5,26.58,155672.0,26.69,26.79,26.5,26.58,155672.0
2016-03-04 15:00:00,26.58,26.8,26.52,26.72,382140.0,26.58,26.8,26.52,26.72,382140.0
2016-03-07 09:30:00,26.5,26.97,26.34,26.8,102271.0,26.5,26.97,26.34,26.8,102271.0
2016-03-07 10:00:00,26.76,27.21,26.67,27.2,159620.0,26.76,27.21,26.67,27.2,159620.0
2016-03-07 11:00:00,27.2,27.57,27.19,27.33,132364.0,27.2,27.57,27.19,27.33,132364.0
2016-03-07 12:00:00,27.31,27.58,27.28,27.4,115399.0,27.31,27.58,27.28,27.4,115399.0
2016-03-07 13:00:00,27.4,27.43,27.15,27.17,72031.0,27.4,27.43,27.15,27.17,72031.0
2016-03-07 14:00:00,27.16,27.32,27.16,27.27,142069.0,27.16,27.32,27.16,27.27,142069.0
2016-03-07 15:00:00,27.28,27.35,27.05,27.33,303393.0,27.28,27.35,27.05,27.33,303393.0
2016-03-08 09:30:00,27.16,27.36,27.03,27.22,55401.0,27.16,27.36,27.03,27.22,55401.0
2016-03-08 10:00:00,27.18,27.19,26.79,26.9,66741.0,27.18,27.19,26.79,26.9,66741.0
2016-03-08 11:00:00,26.92,27.17,26.91,27.03,62324.0,26.92,27.17,26.91,27.03,62324.0
2016-03-08 12:00:00,27.04,27.32,27.0,27.31,100544.0,27.04,27.32,27.0,27.31,100544.0
2016-03-08 13:00:00,27.28,27.32,27.25,27.29,105871.0,27.28,27.32,27.25,27.29,105871.0
2016-03-08 14:00:00,27.29,27.3,26.83,26.89,106059.0,27.29,27.3,26.83,26.89,106059.0
2016-03-08 15:00:00,26.89,26.92,26.57,26.64,154512.0,26.89,26.92,26.57,26.64,154512.0
2016-03-09 09:30:00,26.77,26.98,26.61,26.79,25241.0,26.77,26.98,26.61,26.79,25241.0
2016-03-09 10:00:00,26.74,27.03,26.69,26.74,77843.0,26.74,27.03,26.69,26.74,77843.0
2016-03-09 11:00:00,26.75,26.89,26.71,26.89,57081.0,26.75,26.89,26.71,26.89,57081.0
2016-03-09 12:00:00,26.88,27.0,26.8,26.92,47075.0,26.88,27.0,26.8,26.92,47075.0
2016-03-09 13:00:00,26.9,26.9,26.8,26.86,51535.0,26.9,26.9,26.8,26.86,51535.0
2016-03-09 14:00:00,26.85,27.01,26.82,27.0,80289.0,26.85,27.01,26.82,27.0,80289.0
2016-03-09 15:00:00,26.99,27.0,26.84,26.91,157740.0,26.99,27.0,26.84,26.91,157740.0
2016-03-10 09:30:00,26.75,26.81,26.49,26.62,195699.0,26.75,26.81,26.49,26.62,195699.0
2016-03-10 10:00:00,26.62,26.73,26.37,26.39,147002.0,26.62,26.73,26.37,26.39,147002.0
2016-03-10 11:00:00,26.39,26.44,26.17,26.3,99696.0,26.39,26.44,26.17,26.3,99696.0
2016-03-10 12:00:00,26.28,26.33,26.0,26.02,114947.0,26.28,26.33,26.0,26.02,114947.0
2016-03-10 13:00:00,26.04,26.25,26.0,26.17,98680.0,26.04,26.25,26.0,26.17,98680.0
2016-03-10 14:00:00,26.19,26.37,26.1,26.21,81109.0,26.19,26.37,26.1,26.21,81109.0
2016-03-10 15:00:00,26.21,26.35,26.04,26.1,334516.0,26.21,26.35,26.04,26.1,334516.0
2016-03-11 09:30:00,26.33,26.43,26.12,26.3,33232.0,26.33,26.43,26.12,26.3,33232.0
2016-03-11 10:00:00,26.31,26.5,26.0,26.49,119590.0,26.31,26.5,26.0,26.49,119590.0
2016-03-11 11:00:00,26.48,26.7,26.42,26.57,94551.0,26.48,26.7,26.42,26.57,94551.0
2016-03-11 12:00:00,26.57,26.76,26.51,26.63,82275.0,26.57,26.76,26.51,26.63,82275.0
2016-03-11 13:00:00,26.63,26.71,26.52,26.59,106595.0,26.63,26.71,26.52,26.59,106595.0
2016-03-11 14:00:00,26.59,26.73,26.57,26.72,105612.0,26.59,26.73,26.57,26.72,105612.0
2016-03-11 15:00:00,26.71,26.86,26.67,26.71,335254.0,26.71,26.86,26.67,26.71,335254.0
2016-03-14 09:30:00,26.6,26.66,26.14,26.15,44182.0,26.6,26.66,26.14,26.15,44182.0
2016-03-14 10:00:00,26.17,26.57,26.0,26.23,145488.0,26.17,26.57,26.0,26.23,145488.0
2016-03-14 11:00:00,26.2,26.28,26.1,26.19,87930.0,26.2,26.28,26.1,26.19,87930.0
2016-03-14 12:00:00,26.19,26.5,26.19,26.46,135599.0,26.19,26.5,26.19,26.46,135599.0
2016-03-14 13:00:00,26.46,26.73,26.4,26.62,50499.0,26.46,26.73,26.4,26.62,50499.0
2016-03-14 14:00:00,26.62,26.77,26.53,26.67,44452.0,26.62,26.77,26.53,26.67,44452.0
2016-03-14 15:00:00,26.68,26.74,26.61,26.61,112075.0,26.68,26.74,26.61,26.61,112075.0
2016-03-15 09:30:00,26.39,26.39,25.81,25.9,91295.0,26.39,26.39,25.81,25.9,91295.0
2016-03-15 10:00:00,25.88,25.91,25.5,25.58,128491.0,25.88,25.91,25.5,25.58,128491.0
2016-03-15 11:00:00,25.57,25.7,25.43,25.47,94092.0,25.57,25.7,25.43,25.47,94092.0
2016-03-15 12:00:00,25.47,25.53,25.35,25.41,59816.0,25.47,25.53,25.35,25.41,59816.0
2016-03-15 13:00:00,25.41,25.43,25.29,25.38,72405.0,25.41,25.43,25.29,25.38,72405.0
2016-03-15 14:00:00,25.38,25.48,25.14,25.21,156576.0,25.38,25.48,25.14,25.21,156576.0
2016-03-15 15:00:00,25.2,25.36,25.14,25.27,264933.0,25.2,25.36,25.14,25.27,264933.0
2016-03-16 09:30:00,25.24,25.64,24.95,25.47,37535.0,25.24,25.64,24.95,25.47,37535.0
2016-03-16 10:00:00,25.41,25.69,25.36,25.49,103537.0,25.41,25.69,25.36,25.49,103537.0
2016-03-16 11:00:00,25.5,25.55,24.95,24.97,118496.0,25.5,25.55,24.95,24.97,118496.0
2016-03-16 12:00:00,24.96,25.21,24.94,25.02,90114.0,24.96,25.21,24.94,25.02,90114.0
2016-03-16 13:00:00,25.01,25.13,24.91,25.09,70987.0,25.01,25.13,24.91,25.09,70987.0
2016-03-16 14:00:00,25.07,25.43,24.9,25.25,100891.0,25.07,25.43,24.9,25.25,100891.0
2016-03-16 15:00:00,25.24,25.42,25.17,25.31,216451.0,25.24,25.42,25.17,25.31,216451.0
2016-03-17 09:30:00,25.36,25.41,25.01,25.03,23980.0,25.36,25.41,25.01,25.03,23980.0
2016-03-17 10:00:00,25.05,25.1,24.81,25.01,58456.0,25.05,25.1,24.81,25.01,58456.0
2016-03-17 11:00:00,25.0,25.0,24.69,24.75,55139.0,25.0,25.0,24.69,24.75,55139.0
2016-03-17 12:00:00,24.74,25.28,24.7,25.28,71800.0,24.74,25.28,24.7,25.28,71800.0
2016-03-17 13:00:00,25.27,25.41,25.11,25.36,63251.0,25.27,25.41,25.11,25.36,63251.0
2016-03-17 14:00:00,25.35,25.46,25.27,25.36,61517.0,25.35,25.46,25.27,25.36,61517.0
2016-03-17 15:00:00,25.36,25.49,25.31,25.32,160940.0,25.36,25.49,25.31,25.32,160940.0
2016-03-18 09:30:00,25.38,25.72,25.17,25.4,39525.0,25.38,25.72,25.17,25.4,39525.0
2016-03-18 10:00:00,25.4,25.68,25.36,25.58,51588.0,25.4,25.68,25.36,25.58,51588.0
2016-03-18 11:00:00,25.58,25.7,25.46,25.69,113323.0,25.58,25.7,25.46,25.69,113323.0
2016-03-18 12:00:00,25.7,25.82,25.63,25.76,58689.0,25.7,25.82,25.63,25.76,58689.0
2016-03-18 13:00:00,25.78,25.78,25.56,25.7,39093.0,25.78,25.78,25.56,25.7,39093.0
2016-03-18 14:00:00,25.71,25.73,25.59,25.66,65471.0,25.71,25.73,25.59,25.66,65471.0
2016-03-18 15:00:00,25.66,25.88,25.66,25.83,232374.0,25.66,25.88,25.66,25.83,232374.0
2016-03-21 09:30:00,25.74,25.94,25.66,25.88,30747.0,25.74,25.94,25.66,25.88,30747.0
2016-03-21 10:00:00,25.85,25.87,25.58,25.61,60206.0,25.85,25.87,25.58,25.61,60206.0
2016-03-21 11:00:00,25.61,25.75,25.55,25.58,49721.0,25.61,25.75,25.55,25.58,49721.0
2016-03-21 12:00:00,25.58,25.58,25.42,25.52,127440.0,25.58,25.58,25.42,25.52,127440.0
2016-03-21 13:00:00,25.52,25.64,25.49,25.57,80638.0,25.52,25.64,25.49,25.57,80638.0
2016-03-21 14:00:00,25.55,25.75,25.55,25.61,80368.0,25.55,25.75,25.55,25.61,80368.0
2016-03-21 15:00:00,25.61,25.64,25.49,25.54,220155.0,25.61,25.64,25.49,25.54,220155.0
2016-03-22 09:30:00,25.38,25.54,25.24,25.46,40103.0,25.38,25.54,25.24,25.46,40103.0
2016-03-22 10:00:00,25.46,25.55,25.3,25.41,103855.0,25.46,25.55,25.3,25.41,103855.0
2016-03-22 11:00:00,25.41,25.68,25.39,25.51,56356.0,25.41,25.68,25.39,25.51,56356.0
2016-03-22 12:00:00,25.51,25.77,25.51,25.74,142929.0,25.51,25.77,25.51,25.74,142929.0
2016-03-22 13:00:00,25.72,25.85,25.68,25.69,54673.0,25.72,25.85,25.68,25.69,54673.0
2016-03-22 14:00:00,25.7,25.76,25.6,25.61,129303.0,25.7,25.76,25.6,25.61,129303.0
2016-03-22 15:00:00,25.6,25.72,25.57,25.67,132259.0,25.6,25.72,25.57,25.67,132259.0
2016-03-23 09:30:00,25.69,25.69,25.3,25.36,33048.0,25.69,25.69,25.3,25.36,33048.0
2016-03-23 10:00:00,25.33,25.33,24.77,24.83,115269.0,25.33,25.33,24.77,24.83,115269.0
2016-03-23 11:00:00,24.81,25.09,24.71,24.77,128537.0,24.81,25.09,24.71,24.77,128537.0
2016-03-23 12:00:00,24.77,24.97,24.77,24.91,56607.0,24.77,24.97,24.77,24.91,56607.0
2016-03-23 13:00:00,24.9,24.93,24.69,24.69,64236.0,24.9,24.93,24.69,24.69,64236.0
2016-03-23 14:00:00,24.7,24.78,24.58,24.59,101254.0,24.7,24.78,24.58,24.59,101254.0
2016-03-23 15:00:00,24.59,24.67,24.49,24.53,278784.0,24.59,24.67,24.49,24.53,278784.0
2016-03-24 09:30:00,24.41,24.5,24.07,24.42,34826.0,24.41,24.5,24.07,24.42,34826.0
2016-03-24 10:00:00,24.43,24.66,24.3,24.53,93813.0,24.43,24.66,24.3,24.53,93813.0
2016-03-24 11:00:00,24.55,24.69,24.18,24.26,102262.0,24.55,24.69,24.18,24.26,102262.0
2016-03-24 12:00:00,24.26,24.48,24.18,24.36,74843.0,24.26,24.48,24.18,24.36,74843.0
2016-03-24 13:00:00,24.35,24.43,24.26,24.32,91844.0,24.35,24.43,24.26,24.32,91844.0
2016-03-24 14:00:00,24.33,24.62,24.33,24.49,92421.0,24.33,24.62,24.33,24.49,92421.0
2016-03-24 15:00:00,24.49,24.69,24.47,24.69,171941.0,24.49,24.69,24.47,24.69,171941.0
2016-03-28 09:30:00,24.78,24.89,24.04,24.13,73051.0,24.78,24.89,24.04,24.13,73051.0
2016-03-28 10:00:00,24.13,24.32,23.93,24.08,101815.0,24.13,24.32,23.93,24.08,101815.0
2016-03-28 11:00:00,24.1,24.32,23.94,24.3,77536.0,24.1,24.32,23.94,24.3,77536.0
2016-03-28 12:00:00,24.28,24.35,24.23,24.3,81547.0,24.28,24.35,24.23,24.3,81547.0
2016-03-28 13:00:00,24.29,24.34,24.25,24.31,105066.0,24.29,24.34,24.25,24.31,105066.0
2016-03-28 14:00:00,24.31,24.36,24.25,24.3,136531.0,24.31,24.36,24.25,24.3,136531.0
2016-03-28 15:00:00,24.3,24.35,24.16,24.19,357610.0,24.3,24.35,24.16,24.19,357610.0
2016-03-29 09:30:00,24.18,24.18,23.88,24.07,31810.0,24.18,24.18,23.88,24.07,31810.0
2016-03-29 10:00:00,24.08,24.18,24.01,24.04,82649.0,24.08,24.18,24.01,24.04,82649.0
2016-03-29 11:00:00,24.05,24.39,23.99,24.3,162471.0,24.05,24.39,23.99,24.3,162471.0
2016-03-29 12:00:00,24.3,24.53,24.27,24.43,102134.0,24.3,24.53,24.27,24.43,102134.0
2016-03-29 13:00:00,24.42,24.62,24.37,24.54,111156.0,24.42,24.62,24.37,24.54,111156.0
2016-03-29 14:00:00,24.54,24.85,24.53,24.81,164836.0,24.54,24.85,24.53,24.81,164836.0
2016-03-29 15:00:00,24.8,24.85,24.72,24.83,331678.0,24.8,24.85,24.72,24.83,331678.0
2016-03-30 09:30:00,25.0,25.37,24.98,25.15,48961.0,25.0,25.37,24.98,25.15,48961.0
2016-03-30 10:00:00,25.17,25.27,24.79,24.8,174322.0,25.17,25.27,24.79,24.8,174322.0
2016-03-30 11:00:00,24.8,24.94,24.61,24.88,144315.0,24.8,24.94,24.61,24.88,144315.0
2016-03-30 12:00:00,24.89,25.09,24.75,25.05,306631.0,24.89,25.09,24.75,25.05,306631.0
2016-03-30 13:00:00,25.05,25.09,24.87,24.91,106514.0,25.05,25.09,24.87,24.91,106514.0
2016-03-30 14:00:00,24.91,25.08,24.87,25.02,85267.0,24.91,25.08,24.87,25.02,85267.0
2016-03-30 15:00:00,25.02,25.08,24.89,24.95,246619.0,25.02,25.08,24.89,24.95,246619.0
2016-03-31 09:30:00,24.99,25.12,24.77,24.82,68115.0,24.99,25.12,24.77,24.82,68115.0
2016-03-31 10:00:00,24.86,25.01,24.72,24.95,93512.0,24.86,25.01,24.72,24.95,93512.0
2016-03-31 11:00:00,24.95,25.07,24.89,24.98,123216.0,24.95,25.07,24.89,24.98,123216.0
2016-03-31 12:00:00,24.99,25.05,24.94,25.0,347846.0,24.99,25.05,24.94,25.0,347846.0
2016-03-31 13:00:00,25.0,25.17,24.91,24.91,245785.0,25.0,25.17,24.91,24.91,245785.0
2016-03-31 14:00:00,24.92,25.08,24.89,25.07,169763.0,24.92,25.08,24.89,25.07,169763.0
2016-03-31 15:00:00,25.06,25.16,24.98,25.03,334753.0,25.06,25.16,24.98,25.03,334753.0
2016-04-01 09:30:00,24.85,24.87,24.6,24.84,86170.0,24.85,24.87,24.6,24.84,86170.0
2016-04-01 10:00:00,24.85,25.08,24.69,25.07,168889.0,24.85,25.08,24.69,25.07,168889.0
2016-04-01 11:00:00,25.08,25.14,24.88,24.94,118568.0,25.08,25.14,24.88,24.94,118568.0
2016-04-01 12:00:00,24.93,24.99,24.8,24.86,70421.0,24.93,24.99,24.8,24.86,70421.0
2016-04-01 13:00:00,24.85,25.1,24.83,25.03,105844.0,24.85,25.1,24.83,25.03,105844.0
2016-04-01 14:00:00,25.03,25.08,24.96,24.98,115600.0,25.03,25.08,24.96,24.98,115600.0
2016-04-01 15:00:00,24.99,25.02,24.93,24.94,319582.0,24.99,25.02,24.93,24.94,319582.0
2016-04-04 09:30:00,25.04,25.38,25.03,25.18,87791.0,25.04,25.38,25.03,25.18,87791.0
2016-04-04 10:00:00,25.23,25.35,25.1,25.13,104602.0,25.23,25.35,25.1,25.13,104602.0
2016-04-04 11:00:00,25.14,25.33,25.11,25.3,93186.0,25.14,25.33,25.11,25.3,93186.0
2016-04-04 12:00:00,25.31,25.53,25.28,25.5,71263.0,25.31,25.53,25.28,25.5,71263.0
2016-04-04 13:00:00,25.5,25.55,25.42,25.47,94399.0,25.5,25.55,25.42,25.47,94399.0
2016-04-04 14:00:00,25.46,25.5,25.36,25.43,120123.0,25.46,25.5,25.36,25.43,120123.0
2016-04-04 15:00:00,25.44,25.45,25.29,25.31,354175.0,25.44,25.45,25.29,25.31,354175.0
2016-04-05 09:30:00,25.08,25.27,25.02,25.14,36486.0,25.08,25.27,25.02,25.14,36486.0
2016-04-05 10:00:00,25.16,25.31,25.13,25.2,89794.0,25.16,25.31,25.13,25.2,89794.0
2016-04-05 11:00:00,25.2,25.44,25.18,25.37,92233.0,25.2,25.44,25.18,25.37,92233.0
2016-04-05 12:00:00,25.37,25.38,25.19,25.23,79237.0,25.37,25.38,25.19,25.23,79237.0
2016-04-05 13:00:00,25.23,25.3,25.14,25.25,82663.0,25.23,25.3,25.14,25.25,82663.0
2016-04-05 14:00:00,25.24,25.4,25.12,25.4,111844.0,25.24,25.4,25.12,25.4,111844.0
2016-04-05 15:00:00,25.4,25.48,25.34,25.44,497667.0,25.4,25.48,25.34,25.44,497667.0
2016-04-06 09:30:00,25.51,26.15,25.5,26.05,108335.0,25.51,26.15,25.5,26.05,108335.0
2016-04-06 10:00:00,26.06,26.24,25.98,26.23,179587.0,26.06,26.24,25.98,26.23,179587.0
2016-04-06 11:00:00,26.22,26.35,26.16,26.26,116222.0,26.22,26.35,26.16,26.26,116222.0
2016-04-06 12:00:00,26.26,26.3,26.14,26.22,68117.0,26.26,26.3,26.14,26.22,68117.0
2016-04-06 13:00:00,26.22,26.36,26.13,26.13,73476.0,26.22,26.36,26.13,26.13,73476.0
2016-04-06 14:00:00,26.11,26.23,25.98,26.12,79905.0,26.11,26.23,25.98,26.12,79905.0
2016-04-06 15:00:00,26.11,26.24,26.09,26.15,191910.0,26.11,26.24,26.09,26.15,191910.0
2016-04-07 09:30:00,26.05,26.14,25.77,25.8,40557.0,26.05,26.14,25.77,25.8,40557.0
2016-04-07 10:00:00,25.81,26.04,25.81,25.95,73932.0,25.81,26.04,25.81,25.95,73932.0
2016-04-07 11:00:00,25.97,26.01,25.75,25.88,62759.0,25.97,26.01,25.75,25.88,62759.0
2016-04-07 12:00:00,25.86,25.98,25.75,25.93,61685.0,25.86,25.98,25.75,25.93,61685.0
2016-04-07 13:00:00,25.92,26.17,25.84,25.86,59640.0,25.92,26.17,25.84,25.86,59640.0
2016-04-07 14:00:00,25.84,25.88,25.78,25.79,103167.0,25.84,25.88,25.78,25.79,103167.0
2016-04-07 15:00:00,25.82,26.01,25.78,26.0,262542.0,25.82,26.01,25.78,26.0,262542.0
2016-04-08 09:30:00,26.18,26.22,25.76,26.05,36300.0,26.18,26.22,25.76,26.05,36300.0
2016-04-08 10:00:00,26.05,26.14,25.81,25.86,58957.0,26.05,26.14,25.81,25.86,58957.0
2016-04-08 11:00:00,25.87,25.97,25.42,25.54,75507.0,25.87,25.97,25.42,25.54,75507.0
2016-04-08 12:00:00,25.52,25.53,25.31,25.47,52943.0,25.52,25.53,25.31,25.47,52943.0
2016-04-08 13:00:00,25.46,25.52,25.33,25.47,54571.0,25.46,25.52,25.33,25.47,54571.0
2016-04-08 14:00:00,25.47,25.53,25.35,25.44,68989.0,25.47,25.53,25.35,25.44,68989.0
2016-04-08 15:00:00,25.43,25.51,25.26,25.5,156597.0,25.43,25.51,25.26,25.5,156597.0
2016-04-11 09:30:00,25.59,25.73,25.34,25.63,30722.0,25.59,25.73,25.34,25.63,30722.0
2016-04-11 10:00:00,25.68,25.87,25.65,25.69,104867.0,25.68,25.87,25.65,25.69,104867.0
2016-04-11 11:00:00,25.68,25.9,25.65,25.82,102564.0,25.68,25.9,25.65,25.82,102564.0
2016-04-11 12:00:00,25.81,25.81,25.61,25.66,52960.0,25.81,25.81,25.61,25.66,52960.0
2016-04-11 13:00:00,25.65,25.71,25.49,25.51,48335.0,25.65,25.71,25.49,25.51,48335.0
2016-04-11 14:00:00,25.52,25.76,25.51,25.63,106176.0,25.52,25.76,25.51,25.63,106176.0
2016-04-11 15:00:00,25.64,25.65,25.33,25.46,233926.0,25.64,25.65,25.33,25.46,233926.0
2016-04-12 09:30:00,25.41,25.58,25.32,25.55,35649.0,25.41,25.58,25.32,25.55,35649.0
2016-04-12 10:00:00,25.56,25.58,25.32,25.56,159059.0,25.56,25.58,25.32,25.56,159059.0
2016-04-12 11:00:00,25.57,25.73,25.52,25.63,79523.0,25.57,25.73,25.52,25.63,79523.0
2016-04-12 12:00:00,25.63,25.73,25.53,25.71,72918.0,25.63,25.73,25.53,25.71,72918.0
2016-04-12 13:00:00,25.7,25.78,25.56,25.75,92851.0,25.7,25.78,25.56,25.75,92851.0
2016-04-12 14:00:00,25.75,25.76,25.51,25.54,69282.0,25.75,25.76,25.51,25.54,69282.0
2016-04-12 15:00:00,25.53,25.63,25.4,25.49,188257.0,25.53,25.63,25.4,25.49,188257.0
2016-04-13 09:30:00,25.73,25.9,25.6,25.79,28789.0,25.73,25.9,25.6,25.79,28789.0
2016-04-13 10:00:00,25.81,26.13,25.8,26.01,47766.0,25.81,26.13,25.8,26.01,47766.0
2016-04-13 11:00:00,25.99,26.25,25.99,26.24,76348.0,25.99,26.25,25.99,26.24,76348.0
2016-04-13 12:00:00,26.23,26.27,26.12,26.14,36987.0,26.23,26.27,26.12,26.14,36987.0
2016-04-13 13:00:00,26.15,26.32,26.11,26.32,74380.0,26.15,26.32,26.11,26.32,74380.0
2016-04-13 14:00:00,26.3,26.44,26.28,26.44,84267.0,26.3,26.44,26.28,26.44,84267.0
2016-04-13 15:00:00,26.43,26.51,26.32,26.39,188865.0,26.43,26.51,26.32,26.39,188865.0
2016-04-14 09:30:00,26.37,26.38,26.12,26.19,70107.0,26.37,26.38,26.12,26.19,70107.0
2016-04-14 10:00:00,26.19,26.31,26.1,26.21,65035.0,26.19,26.31,26.1,26.21,65035.0
2016-04-14 11:00:00,26.2,26.25,26.04,26.21,106687.0,26.2,26.25,26.04,26.21,106687.0
2016-04-14 12:00:00,26.21,26.37,26.19,26.35,74704.0,26.21,26.37,26.19,26.35,74704.0
2016-04-14 13:00:00,26.35,26.37,26.22,26.22,45231.0,26.35,26.37,26.22,26.22,45231.0
2016-04-14 14:00:00,26.2,26.24,26.16,26.19,80835.0,26.2,26.24,26.16,26.19,80835.0
2016-04-14 15:00:00,26.18,26.2,26.11,26.15,137496.0,26.18,26.2,26.11,26.15,137496.0
2016-04-15 09:30:00,26.04,26.04,25.25,25.33,72533.0,26.04,26.04,25.25,25.33,72533.0
2016-04-15 10:00:00,25.33,25.76,25.3,25.53,100416.0,25.33,25.76,25.3,25.53,100416.0
2016-04-15 11:00:00,25.53,25.67,25.47,25.5,111073.0,25.53,25.67,25.47,25.5,111073.0
2016-04-15 12:00:00,25.5,25.54,25.44,25.49,131534.0,25.5,25.54,25.44,25.49,131534.0
2016-04-15 13:00:00,25.48,25.56,25.37,25.55,139083.0,25.48,25.56,25.37,25.55,139083.0
2016-04-15 14:00:00,25.56,25.77,25.54,25.66,162088.0,25.56,25.77,25.54,25.66,162088.0
2016-04-15 15:00:00,25.65,25.76,25.45,25.76,422215.0,25.65,25.76,25.45,25.76,422215.0
2016-04-18 09:30:00,25.5,25.71,25.4,25.65,76208.0,25.5,25.71,25.4,25.65,76208.0
2016-04-18 10:00:00,25.65,25.7,25.44,25.59,183746.0,25.65,25.7,25.44,25.59,183746.0
2016-04-18 11:00:00,25.57,25.65,25.47,25.57,105338.0,25.57,25.65,25.47,25.57,105338.0
2016-04-18 12:00:00,25.57,25.67,25.52,25.53,74359.0,25.57,25.67,25.52,25.53,74359.0
2016-04-18 13:00:00,25.54,25.62,25.48,25.6,164598.0,25.54,25.62,25.48,25.6,164598.0
2016-04-18 14:00:00,25.6,25.71,25.55,25.6,139753.0,25.6,25.71,25.55,25.6,139753.0
2016-04-18 15:00:00,25.58,25.69,25.55,25.68,218140.0,25.58,25.69,25.55,25.68,218140.0
2016-04-19 09:30:00,25.75,25.77,25.42,25.63,30732.0,25.75,25.77,25.42,25.63,30732.0
2016-04-19 10:00:00,25.61,25.76,25.61,25.74,110835.0,25.61,25.76,25.61,25.74,110835.0
2016-04-19 11:00:00,25.75,25.84,25.58,25.58,89081.0,25.75,25.84,25.58,25.58,89081.0
2016-04-19 12:00:00,25.59,25.62,25.41,25.55,121764.0,25.59,25.62,25.41,25.55,121764.0
2016-04-19 13:00:00,25.55,25.58,25.43,25.53,123859.0,25.55,25.58,25.43,25.53,123859.0
2016-04-19 14:00:00,25.54,25.72,25.53,25.62,188599.0,25.54,25.72,25.53,25.62,188599.0
2016-04-19 15:00:00,25.61,25.74,25.59,25.73,264649.0,25.61,25.74,25.59,25.73,264649.0
2016-04-20 09:30:00,25.74,25.99,25.71,25.95,20023.0,25.74,25.99,25.71,25.95,20023.0
2016-04-20 10:00:00,25.95,26.09,25.84,25.91,73801.0,25.95,26.09,25.84,25.91,73801.0
2016-04-20 11:00:00,25.91,26.0,25.87,25.97,83078.0,25.91,26.0,25.87,25.97,83078.0
2016-04-20 12:00:00,25.96,25.97,25.9,25.94,63747.0,25.96,25.97,25.9,25.94,63747.0
2016-04-20 13:00:00,25.95,26.05,25.91,26.04,101092.0,25.95,26.05,25.91,26.04,101092.0
2016-04-20 14:00:00,26.04,26.08,25.94,25.97,154413.0,26.04,26.08,25.94,25.97,154413.0
2016-04-20 15:00:00,25.99,26.08,25.98,26.05,313994.0,25.99,26.08,25.98,26.05,313994.0
2016-04-21 09:30:00,26.1,26.6,26.1,26.38,103580.0,26.1,26.6,26.1,26.38,103580.0
2016-04-21 10:00:00,26.39,26.73,26.37,26.66,142458.0,26.39,26.73,26.37,26.66,142458.0
2016-04-21 11:00:00,26.64,26.84,26.64,26.75,122315.0,26.64,26.84,26.64,26.75,122315.0
2016-04-21 12:00:00,26.74,26.78,26.51,26.64,116122.0,26.74,26.78,26.51,26.64,116122.0
2016-04-21 13:00:00,26.64,26.7,26.59,26.62,136714.0,26.64,26.7,26.59,26.62,136714.0
2016-04-21 14:00:00,26.63,26.82,26.61,26.65,224995.0,26.63,26.82,26.61,26.65,224995.0
2016-04-21 15:00:00,26.65,26.75,26.62,26.68,402629.0,26.65,26.75,26.62,26.68,402629.0
2016-04-22 09:30:00,26.63,27.23,26.62,27.23,77607.0,26.63,27.23,26.62,27.23,77607.0
2016-04-22 10:00:00,27.23,27.23,26.95,27.01,127984.0,27.23,27.23,26.95,27.01,127984.0
2016-04-22 11:00:00,27.0,27.13,26.94,27.13,157928.0,27.0,27.13,26.94,27.13,157928.0
2016-04-22 12:00:00,27.13,27.23,27.08,27.18,77411.0,27.13,27.23,27.08,27.18,77411.0
2016-04-22 13:00:00,27.18,27.26,27.14,27.18,99168.0,27.18,27.26,27.14,27.18,99168.0
2016-04-22 14:00:00,27.19,27.2,27.06,27.18,116187.0,27.19,27.2,27.06,27.18,116187.0
2016-04-22 15:00:00,27.18,27.18,27.02,27.11,260598.0,27.18,27.18,27.02,27.11,260598.0
2016-04-25 09:30:00,27.04,27.21,26.92,27.12,38147.0,27.04,27.21,26.92,27.12,38147.0
2016-04-25 10:00:00,27.11,27.2,26.81,26.81,64784.0,27.11,27.2,26.81,26.81,64784.0
2016-04-25 11:00:00,26.82,27.13,26.82,26.98,69950.0,26.82,27.13,26.82,26.98,69950.0
2016-04-25 12:00:00,26.98,27.07,26.89,27.02,60246.0,26.98,27.07,26.89,27.02,60246.0
2016-04-25 13:00:00,27.04,27.1,26.93,26.96,88461.0,27.04,27.1,26.93,26.96,88461.0
2016-04-25 14:00:00,26.95,27.17,26.89,27.1,110078.0,26.95,27.17,26.89,27.1,110078.0
2016-04-25 15:00:00,27.1,27.11,26.95,27.01,270543.0,27.1,27.11,26.95,27.01,270543.0
2016-04-26 09:30:00,27.02,27.04,26.75,26.85,39717.0,27.02,27.04,26.75,26.85,39717.0
2016-04-26 10:00:00,26.84,26.95,26.74,26.76,70758.0,26.84,26.95,26.74,26.76,70758.0
2016-04-26 11:00:00,26.75,26.98,26.74,26.91,63858.0,26.75,26.98,26.74,26.91,63858.0
2016-04-26 12:00:00,26.92,27.0,26.87,26.91,59197.0,26.92,27.0,26.87,26.91,59197.0
2016-04-26 13:00:00,26.92,27.08,26.84,27.01,71868.0,26.92,27.08,26.84,27.01,71868.0
2016-04-26 14:00:00,27.01,27.18,26.95,27.11,93508.0,27.01,27.18,26.95,27.11,93508.0
2016-04-26 15:00:00,27.11,27.13,27.03,27.03,116595.0,27.11,27.13,27.03,27.03,116595.0
2016-04-27 09:30:00,27.01,27.18,27.01,27.12,18044.0,27.01,27.18,27.01,27.12,18044.0
2016-04-27 10:00:00,27.13,27.49,27.1,27.43,119190.0,27.13,27.49,27.1,27.43,119190.0
2016-04-27 11:00:00,27.42,27.53,27.37,27.5,73827.0,27.42,27.53,27.37,27.5,73827.0
2016-04-27 12:00:00,27.49,27.55,27.43,27.45,104536.0,27.49,27.55,27.43,27.45,104536.0
2016-04-27 13:00:00,27.45,27.47,27.39,27.45,66794.0,27.45,27.47,27.39,27.45,66794.0
2016-04-27 14:00:00,27.44,27.52,27.42,27.5,89840.0,27.44,27.52,27.42,27.5,89840.0
2016-04-27 15:00:00,27.49,27.68,27.49,27.65,206259.0,27.49,27.68,27.49,27.65,206259.0
2016-04-28 09:30:00,27.61,27.76,27.36,27.68,279741.0,27.61,27.76,27.36,27.68,279741.0
2016-04-28 10:00:00,27.68,27.9,27.66,27.77,173259.0,27.68,27.9,27.66,27.77,173259.0
2016-04-28 11:00:00,27.79,27.82,27.73,27.77,94055.0,27.79,27.82,27.73,27.77,94055.0
2016-04-28 12:00:00,27.77,27.85,27.74,27.76,128034.0,27.77,27.85,27.74,27.76,128034.0
2016-04-28 13:00:00,27.76,27.95,27.75,27.77,127670.0,27.76,27.95,27.75,27.77,127670.0
2016-04-28 14:00:00,27.77,27.82,27.63,27.63,83736.0,27.77,27.82,27.63,27.63,83736.0
2016-04-28 15:00:00,27.63,27.64,27.44,27.46,298576.0,27.63,27.64,27.44,27.46,298576.0
2016-04-29 09:30:00,27.4,27.5,27.26,27.42,159580.0,27.4,27.5,27.26,27.42,159580.0
2016-04-29 10:00:00,27.44,27.52,27.28,27.32,99774.0,27.44,27.52,27.28,27.32,99774.0
2016-04-29 11:00:00,27.32,27.45,27.22,27.36,148197.0,27.32,27.45,27.22,27.36,148197.0
2016-04-29 12:00:00,27.33,27.43,27.26,27.31,250839.0,27.33,27.43,27.26,27.31,250839.0
2016-04-29 13:00:00,27.31,27.53,27.31,27.35,118901.0,27.31,27.53,27.31,27.35,118901.0
2016-04-29 14:00:00,27.35,27.44,27.27,27.39,134772.0,27.35,27.44,27.27,27.39,134772.0
2016-04-29 15:00:00,27.39,27.54,27.37,27.5,182369.0,27.39,27.54,27.37,27.5,182369.0
2016-05-02 09:30:00,27.54,27.63,27.27,27.47,40950.0,27.54,27.63,27.27,27.47,40950.0
2016-05-02 10:00:00,27.44,27.73,27.33,27.34,75642.0,27.44,27.73,27.33,27.34,75642.0
2016-05-02 11:00:00,27.34,27.46,27.3,27.31,73461.0,27.34,27.46,27.3,27.31,73461.0
2016-05-02 12:00:00,27.3,27.45,27.3,27.36,53074.0,27.3,27.45,27.3,27.36,53074.0
2016-05-02 13:00:00,27.36,27.52,27.36,27.47,53028.0,27.36,27.52,27.36,27.47,53028.0
2016-05-02 14:00:00,27.47,27.65,27.45,27.58,78313.0,27.47,27.65,27.45,27.58,78313.0
2016-05-02 15:00:00,27.57,27.89,27.55,27.81,250263.0,27.57,27.89,27.55,27.81,250263.0
2016-05-03 09:30:00,27.58,27.58,27.2,27.24,61038.0,27.58,27.58,27.2,27.24,61038.0
2016-05-03 10:00:00,27.23,27.41,27.13,27.25,103797.0,27.23,27.41,27.13,27.25,103797.0
2016-05-03 11:00:00,27.25,27.41,27.21,27.33,82997.0,27.25,27.41,27.21,27.33,82997.0
2016-05-03 12:00:00,27.35,27.35,27.2,27.26,59160.0,27.35,27.35,27.2,27.26,59160.0
2016-05-03 13:00:00,27.27,27.48,27.25,27.35,67399.0,27.27,27.48,27.25,27.35,67399.0
2016-05-03 14:00:00,27.36,27.42,27.29,27.39,122617.0,27.36,27.42,27.29,27.39,122617.0
2016-05-03 15:00:00,27.39,27.4,27.23,27.34,250862.0,27.39,27.4,27.23,27.34,250862.0
2016-05-04 09:30:00,27.26,27.34,26.91,27.16,80414.0,27.26,27.34,26.91,27.16,80414.0
2016-05-04 10:00:00,27.17,27.32,26.82,26.82,294322.0,27.17,27.32,26.82,26.82,294322.0
2016-05-04 11:00:00,26.82,26.86,26.69,26.79,77640.0,26.82,26.86,26.69,26.79,77640.0
2016-05-04 12:00:00,26.78,26.78,26.65,26.7,90417.0,26.78,26.78,26.65,26.7,90417.0
2016-05-04 13:00:00,26.69,26.74,26.61,26.68,77402.0,26.69,26.74,26.61,26.68,77402.0
2016-05-04 14:00:00,26.68,26.72,26.55,26.65,119351.0,26.68,26.72,26.55,26.65,119351.0
2016-05-04 15:00:00,26.67,27.08,26.63,26.99,284453.0,26.67,27.08,26.63,26.99,284453.0
2016-05-05 09:30:00,27.12,27.19,26.86,26.95,29773.0,27.12,27.19,26.86,26.95,29773.0
2016-05-05 10:00:00,26.95,27.12,26.82,27.04,62771.0,26.95,27.12,26.82,27.04,62771.0
2016-05-05 11:00:00,27.05,27.05,26.89,26.95,90107.0,27.05,27.05,26.89,26.95,90107.0
2016-05-05 12:00:00,26.94,26.95,26.78,26.82,58213.0,26.94,26.95,26.78,26.82,58213.0
2016-05-05 13:00:00,26.82,26.83,26.65,26.7,46134.0,26.82,26.83,26.65,26.7,46134.0
2016-05-05 14:00:00,26.7,26.75,26.67,26.69,87904.0,26.7,26.75,26.67,26.69,87904.0
2016-05-05 15:00:00,26.69,26.81,26.68,26.73,249621.0,26.69,26.81,26.68,26.73,249621.0
2016-05-06 09:30:00,26.55,26.98,26.53,26.75,46737.0,26.55,26.98,26.53,26.75,46737.0
2016-05-06 10:00:00,26.74,26.83,26.58,26.68,55725.0,26.74,26.83,26.58,26.68,55725.0
2016-05-06 11:00:00,26.68,26.81,26.65,26.65,51998.0,26.68,26.81,26.65,26.65,51998.0
2016-05-06 12:00:00,26.66,26.77,26.65,26.77,63223.0,26.66,26.77,26.65,26.77,63223.0
2016-05-06 13:00:00,26.78,26.93,26.74,26.93,164471.0,26.78,26.93,26.74,26.93,164471.0
2016-05-06 14:00:00,26.92,27.13,26.92,27.05,91821.0,26.92,27.13,26.92,27.05,91821.0
2016-05-06 15:00:00,27.03,27.14,26.97,27.0,259974.0,27.03,27.14,26.97,27.0,259974.0
2016-05-09 09:30:00,27.02,27.32,26.89,27.13,26738.0,27.02,27.32,26.89,27.13,26738.0
2016-05-09 10:00:00,27.14,27.16,27.02,27.08,34368.0,27.14,27.16,27.02,27.08,34368.0
2016-05-09 11:00:00,27.14,27.15,26.98,27.05,18480.0,27.14,27.15,26.98,27.05,18480.0
2016-05-09 12:00:00,27.05,27.11,27.02,27.06,21324.0,27.05,27.11,27.02,27.06,21324.0
2016-05-09 13:00:00,27.06,27.16,27.06,27.13,24017.0,27.06,27.16,27.06,27.13,24017.0
2016-05-09 14:00:00,27.12,27.22,27.08,27.19,36748.0,27.12,27.22,27.08,27.19,36748.0
2016-05-09 15:00:00,27.2,27.24,27.13,27.17,100690.0,27.2,27.24,27.13,27.17,100690.0
2016-05-10 09:30:00,27.16,27.17,26.92,26.94,18380.0,27.16,27.17,26.92,26.94,18380.0
2016-05-10 10:00:00,26.94,27.05,26.85,26.92,24335.0,26.94,27.05,26.85,26.92,24335.0
2016-05-10 11:00:00,26.93,27.1,26.92,27.05,32676.0,26.93,27.1,26.92,27.05,32676.0
2016-05-10 12:00:00,27.03,27.18,27.02,27.16,35070.0,27.03,27.18,27.02,27.16,35070.0
2016-05-10 13:00:00,27.15,27.19,27.12,27.15,33858.0,27.15,27.19,27.12,27.15,33858.0
2016-05-10 14:00:00,27.15,27.22,27.12,27.19,35677.0,27.15,27.22,27.12,27.19,35677.0
2016-05-10 15:00:00,27.19,27.26,27.15,27.24,98203.0,27.19,27.26,27.15,27.24,98203.0
2016-05-11 09:30:00,27.13,27.28,27.07,27.28,36530.0,27.13,27.28,27.07,27.28,36530.0
2016-05-11 10:00:00,27.27,27.5,27.22,27.44,27407.0,27.27,27.5,27.22,27.44,27407.0
2016-05-11 11:00:00,27.43,27.55,27.34,27.51,43918.0,27.43,27.55,27.34,27.51,43918.0
2016-05-11 12:00:00,27.5,27.57,27.45,27.49,44386.0,27.5,27.57,27.45,27.49,44386.0
2016-05-11 13:00:00,27.5,27.52,27.4,27.4,44529.0,27.5,27.52,27.4,27.4,44529.0
2016-05-11 14:00:00,27.4,27.52,27.32,27.45,115946.0,27.4,27.52,27.32,27.45,115946.0
2016-05-11 15:00:00,27.45,27.51,27.42,27.44,230051.0,27.45,27.51,27.42,27.44,230051.0
2016-05-12 09:30:00,27.59,27.64,27.41,27.52,58346.0,27.59,27.64,27.41,27.52,58346.0
2016-05-12 10:00:00,27.52,27.61,27.37,27.42,190465.0,27.52,27.61,27.37,27.42,190465.0
2016-05-12 11:00:00,27.41,27.48,27.21,27.3,203974.0,27.41,27.48,27.21,27.3,203974.0
2016-05-12 12:00:00,27.31,27.37,27.07,27.27,87489.0,27.31,27.37,27.07,27.27,87489.0
2016-05-12 13:00:00,27.26,27.43,27.14,27.39,208944.0,27.26,27.43,27.14,27.39,208944.0
2016-05-12 14:00:00,27.4,27.61,27.37,27.52,140309.0,27.4,27.61,27.37,27.52,140309.0
2016-05-12 15:00:00,27.54,27.54,27.33,27.4,208359.0,27.54,27.54,27.33,27.4,208359.0
2016-05-13 09:30:00,27.39,27.59,27.28,27.28,9566.0,27.39,27.59,27.28,27.28,9566.0
2016-05-13 10:00:00,27.28,27.46,27.19,27.39,41960.0,27.28,27.46,27.19,27.39,41960.0
2016-05-13 11:00:00,27.42,27.47,27.33,27.35,48118.0,27.42,27.47,27.33,27.35,48118.0
2016-05-13 12:00:00,27.35,27.46,27.33,27.34,42382.0,27.35,27.46,27.33,27.34,42382.0
2016-05-13 13:00:00,27.35,27.45,27.32,27.36,57235.0,27.35,27.45,27.32,27.36,57235.0
2016-05-13 14:00:00,27.36,27.39,27.33,27.37,99213.0,27.36,27.39,27.33,27.37,99213.0
2016-05-13 15:00:00,27.38,27.45,27.33,27.36,175117.0,27.38,27.45,27.33,27.36,175117.0
2016-05-16 09:30:00,27.47,27.71,27.26,27.55,40966.0,27.47,27.71,27.26,27.55,40966.0
2016-05-16 10:00:00,27.56,27.72,27.39,27.59,84743.0,27.56,27.72,27.39,27.59,84743.0
2016-05-16 11:00:00,27.6,27.85,27.59,27.78,113697.0,27.6,27.85,27.59,27.78,113697.0
2016-05-16 12:00:00,27.79,27.8,27.57,27.59,83886.0,27.79,27.8,27.57,27.59,83886.0
2016-05-16 13:00:00,27.61,27.7,27.59,27.66,64701.0,27.61,27.7,27.59,27.66,64701.0
2016-05-16 14:00:00,27.66,27.85,27.65,27.82,66447.0,27.66,27.85,27.65,27.82,66447.0
2016-05-16 15:00:00,27.8,27.91,27.79,27.89,185226.0,27.8,27.91,27.79,27.89,185226.0
2016-05-17 09:30:00,27.84,28.27,27.73,28.26,98487.0,27.84,28.27,27.73,28.26,98487.0
2016-05-17 10:00:00,28.25,28.26,28.1,28.19,148243.0,28.25,28.26,28.1,28.19,148243.0
2016-05-17 11:00:00,28.2,28.31,28.16,28.22,143555.0,28.2,28.31,28.16,28.22,143555.0
2016-05-17 12:00:00,28.22,28.28,28.13,28.16,122719.0,28.22,28.28,28.13,28.16,122719.0
2016-05-17 13:00:00,28.16,28.19,27.98,27.98,162878.0,28.16,28.19,27.98,27.98,162878.0
2016-05-17 14:00:00,27.97,27.97,27.62,27.76,192210.0,27.97,27.97,27.62,27.76,192210.0
2016-05-17 15:00:00,27.76,27.94,27.7,27.82,310158.0,27.76,27.94,27.7,27.82,310158.0
2016-05-18 09:30:00,27.8,28.46,27.62,28.34,50437.0,27.8,28.46,27.62,28.34,50437.0
2016-05-18 10:00:00,28.33,28.56,28.32,28.36,68692.0,28.33,28.56,28.32,28.36,68692.0
2016-05-18 11:00:00,28.35,28.42,28.15,28.35,72781.0,28.35,28.42,28.15,28.35,72781.0
2016-05-18 12:00:00,28.35,28.44,28.28,28.44,42359.0,28.35,28.44,28.28,28.44,42359.0
2016-05-18 13:00:00,28.45,28.51,28.36,28.37,71432.0,28.45,28.51,28.36,28.37,71432.0
2016-05-18 14:00:00,28.37,28.38,28.0,28.3,62048.0,28.37,28.38,28.0,28.3,62048.0
2016-05-18 15:00:00,28.31,28.49,28.29,28.39,222959.0,28.31,28.49,28.29,28.39,222959.0
2016-05-19 09:30:00,28.15,28.95,28.12,28.57,228169.0,28.15,28.95,28.12,28.57,228169.0
2016-05-19 10:00:00,28.58,28.61,27.91,28.02,154733.0,28.58,28.61,27.91,28.02,154733.0
2016-05-19 11:00:00,28.0,28.07,27.67,27.77,120740.0,28.0,28.07,27.67,27.77,120740.0
2016-05-19 12:00:00,27.77,27.96,27.76,27.91,98159.0,27.77,27.96,27.76,27.91,98159.0
2016-05-19 13:00:00,27.91,28.18,27.91,28.05,145507.0,27.91,28.18,27.91,28.05,145507.0
2016-05-19 14:00:00,28.04,28.1,27.95,28.02,132032.0,28.04,28.1,27.95,28.02,132032.0
2016-05-19 15:00:00,28.02,28.09,28.02,28.07,275244.0,28.02,28.09,28.02,28.07,275244.0
2016-05-20 09:30:00,28.34,28.77,28.14,28.6,135020.0,28.34,28.77,28.14,28.6,135020.0
2016-05-20 10:00:00,28.61,28.82,28.52,28.75,277125.0,28.61,28.82,28.52,28.75,277125.0
2016-05-20 11:00:00,28.76,28.97,28.74,28.95,193463.0,28.76,28.97,28.74,28.95,193463.0
2016-05-20 12:00:00,28.96,28.99,28.89,28.96,115096.0,28.96,28.99,28.89,28.96,115096.0
2016-05-20 13:00:00,28.96,28.96,28.82,28.87,104294.0,28.96,28.96,28.82,28.87,104294.0
2016-05-20 14:00:00,28.86,28.96,28.83,28.91,97341.0,28.86,28.96,28.83,28.91,97341.0
2016-05-20 15:00:00,28.91,28.95,28.85,28.93,328986.0,28.91,28.95,28.85,28.93,328986.0
2016-05-23 09:30:00,28.88,29.12,28.76,29.08,156928.0,28.88,29.12,28.76,29.08,156928.0
2016-05-23 10:00:00,29.08,29.28,29.08,29.19,96369.0,29.08,29.28,29.08,29.19,96369.0
2016-05-23 11:00:00,29.2,29.25,28.92,28.98,97078.0,29.2,29.25,28.92,28.98,97078.0
2016-05-23 12:00:00,28.98,29.2,28.96,29.19,75463.0,28.98,29.2,28.96,29.19,75463.0
2016-05-23 13:00:00,29.19,29.38,29.19,29.38,111586.0,29.19,29.38,29.19,29.38,111586.0
2016-05-23 14:00:00,29.37,29.72,29.37,29.63,273474.0,29.37,29.72,29.37,29.63,273474.0
2016-05-23 15:00:00,29.63,29.64,29.47,29.48,428533.0,29.63,29.64,29.47,29.48,428533.0
2016-05-24 09:30:00,29.6,29.73,29.48,29.6,107331.0,29.6,29.73,29.48,29.6,107331.0
2016-05-24 10:00:00,29.56,29.87,29.56,29.72,168801.0,29.56,29.87,29.56,29.72,168801.0
2016-05-24 11:00:00,29.72,29.77,29.6,29.7,103428.0,29.72,29.77,29.6,29.7,103428.0
2016-05-24 12:00:00,29.71,29.71,29.6,29.69,61138.0,29.71,29.71,29.6,29.69,61138.0
2016-05-24 13:00:00,29.7,29.79,29.62,29.75,145049.0,29.7,29.79,29.62,29.75,145049.0
2016-05-24 14:00:00,29.74,29.92,29.74,29.76,114660.0,29.74,29.92,29.74,29.76,114660.0
2016-05-24 15:00:00,29.76,29.78,29.54,29.6,445627.0,29.76,29.78,29.54,29.6,445627.0
2016-05-25 09:30:00,29.81,29.81,29.6,29.62,72611.0,29.81,29.81,29.6,29.62,72611.0
2016-05-25 10:00:00,29.63,29.67,29.48,29.59,161751.0,29.63,29.67,29.48,29.59,161751.0
2016-05-25 11:00:00,29.6,29.74,29.56,29.7,137787.0,29.6,29.74,29.56,29.7,137787.0
2016-05-25 12:00:00,29.7,29.78,29.65,29.71,79364.0,29.7,29.78,29.65,29.71,79364.0
2016-05-25 13:00:00,29.72,29.83,29.71,29.81,105287.0,29.72,29.83,29.71,29.81,105287.0
2016-05-25 14:00:00,29.82,29.88,29.61,29.64,149764.0,29.82,29.88,29.61,29.64,149764.0
2016-05-25 15:00:00,29.64,29.9,29.64,29.9,331090.0,29.64,29.9,29.64,29.9,331090.0
2016-05-26 09:30:00,29.95,30.0,29.8,29.91,76459.0,29.95,30.0,29.8,29.91,76459.0
2016-05-26 10:00:00,29.91,29.94,29.68,29.78,137449.0,29.91,29.94,29.68,29.78,137449.0
2016-05-26 11:00:00,29.76,29.78,29.58,29.67,167696.0,29.76,29.78,29.58,29.67,167696.0
2016-05-26 12:00:00,29.68,29.7,29.53,29.58,75994.0,29.68,29.7,29.53,29.58,75994.0
2016-05-26 13:00:00,29.57,29.78,29.48,29.7,138353.0,29.57,29.78,29.48,29.7,138353.0
2016-05-26 14:00:00,29.7,29.84,29.67,29.77,208302.0,29.7,29.84,29.67,29.77,208302.0
2016-05-26 15:00:00,29.77,29.89,29.64,29.76,597233.0,29.77,29.89,29.64,29.76,597233.0
2016-05-27 09:30:00,32.58,32.69,30.34,32.37,2157952.0,32.58,32.69,30.34,32.37,2157952.0
2016-05-27 10:00:00,32.4,33.15,32.17,32.69,2558938.0,32.4,33.15,32.17,32.69,2558938.0
2016-05-27 11:00:00,32.7,32.92,32.33,32.6,952953.0,32.7,32.92,32.33,32.6,952953.0
2016-05-27 12:00:00,32.59,32.73,32.17,32.45,866956.0,32.59,32.73,32.17,32.45,866956.0
2016-05-27 13:00:00,32.45,32.62,32.28,32.38,530656.0,32.45,32.62,32.28,32.38,530656.0
2016-05-27 14:00:00,32.38,32.44,32.11,32.25,905638.0,32.38,32.44,32.11,32.25,905638.0
2016-05-27 15:00:00,32.25,32.28,31.91,32.17,1776980.0,32.25,32.28,31.91,32.17,1776980.0
2016-05-31 09:30:00,32.22,32.54,32.17,32.32,298635.0,32.22,32.54,32.17,32.32,298635.0
2016-05-31 10:00:00,32.32,32.94,32.32,32.77,535440.0,32.32,32.94,32.32,32.77,535440.0
2016-05-31 11:00:00,32.76,32.85,32.47,32.74,531251.0,32.76,32.85,32.47,32.74,531251.0
2016-05-31 12:00:00,32.74,32.81,32.58,32.8,324661.0,32.74,32.81,32.58,32.8,324661.0
2016-05-31 13:00:00,32.79,32.87,32.75,32.84,345044.0,32.79,32.87,32.75,32.84,345044.0
2016-05-31 14:00:00,32.85,32.86,32.69,32.8,267686.0,32.85,32.86,32.69,32.8,267686.0
2016-05-31 15:00:00,32.8,32.96,32.78,32.93,849169.0,32.8,32.96,32.78,32.93,849169.0
2016-06-01 09:30:00,32.9,33.69,32.61,33.32,372761.0,32.9,33.69,32.61,33.32,372761.0
2016-06-01 10:00:00,33.33,33.44,33.17,33.24,385082.0,33.33,33.44,33.17,33.24,385082.0
2016-06-01 11:00:00,33.24,33.66,33.24,33.49,327402.0,33.24,33.66,33.24,33.49,327402.0
2016-06-01 12:00:00,33.5,33.68,33.45,33.65,344778.0,33.5,33.68,33.45,33.65,344778.0
2016-06-01 13:00:00,33.64,33.78,33.44,33.64,412334.0,33.64,33.78,33.44,33.64,412334.0
2016-06-01 14:00:00,33.65,33.66,33.58,33.65,338790.0,33.65,33.66,33.58,33.65,338790.0
2016-06-01 15:00:00,33.64,33.68,33.54,33.61,899018.0,33.64,33.68,33.54,33.61,899018.0
2016-06-02 09:30:00,33.63,34.27,33.62,34.18,186539.0,33.63,34.27,33.62,34.18,186539.0
2016-06-02 10:00:00,34.19,34.38,34.15,34.21,246863.0,34.19,34.38,34.15,34.21,246863.0
2016-06-02 11:00:00,34.22,34.55,34.09,34.45,386338.0,34.22,34.55,34.09,34.45,386338.0
2016-06-02 12:00:00,34.46,34.51,34.29,34.51,275758.0,34.46,34.51,34.29,34.51,275758.0
2016-06-02 13:00:00,34.51,34.55,34.32,34.51,185073.0,34.51,34.55,34.32,34.51,185073.0
2016-06-02 14:00:00,34.52,34.56,34.42,34.47,406928.0,34.52,34.56,34.42,34.47,406928.0
2016-06-02 15:00:00,34.47,34.64,34.44,34.58,611862.0,34.47,34.64,34.44,34.58,611862.0
2016-06-03 09:30:00,34.42,34.49,33.86,34.18,146988.0,34.42,34.49,33.86,34.18,146988.0
2016-06-03 10:00:00,34.18,34.72,34.11,34.51,161758.0,34.18,34.72,34.11,34.51,161758.0
2016-06-03 11:00:00,34.52,34.57,34.29,34.43,120963.0,34.52,34.57,34.29,34.43,120963.0
2016-06-03 12:00:00,34.44,34.74,34.42,34.59,119534.0,34.44,34.74,34.42,34.59,119534.0
2016-06-03 13:00:00,34.6,34.73,34.57,34.66,153172.0,34.6,34.73,34.57,34.66,153172.0
2016-06-03 14:00:00,34.67,34.88,34.66,34.82,192412.0,34.67,34.88,34.66,34.82,192412.0
2016-06-03 15:00:00,34.81,34.9,34.75,34.89,427507.0,34.81,34.9,34.75,34.89,427507.0
2016-06-06 09:30:00,34.9,35.13,34.77,34.9,184438.0,34.9,35.13,34.77,34.9,184438.0
2016-06-06 10:00:00,34.9,34.91,34.52,34.83,291401.0,34.9,34.91,34.52,34.83,291401.0
2016-06-06 11:00:00,34.83,34.94,34.65,34.69,265832.0,34.83,34.94,34.65,34.69,265832.0
2016-06-06 12:00:00,34.7,35.01,34.63,34.89,207216.0,34.7,35.01,34.63,34.89,207216.0
2016-06-06 13:00:00,34.9,35.07,34.88,34.96,294454.0,34.9,35.07,34.88,34.96,294454.0
2016-06-06 14:00:00,34.96,35.1,34.9,35.07,237914.0,34.96,35.1,34.9,35.07,237914.0
2016-06-06 15:00:00,35.07,35.1,34.99,35.05,326713.0,35.07,35.1,34.99,35.05,326713.0
2016-06-07 09:30:00,35.1,35.23,34.7,34.88,116568.0,35.1,35.23,34.7,34.88,116568.0
2016-06-07 10:00:00,34.89,34.93,34.83,34.85,217583.0,34.89,34.93,34.83,34.85,217583.0
2016-06-07 11:00:00,34.85,34.9,34.83,34.89,247262.0,34.85,34.9,34.83,34.89,247262.0
2016-06-07 12:00:00,34.89,34.94,34.88,34.9,193134.0,34.89,34.94,34.88,34.9,193134.0
2016-06-07 13:00:00,34.91,35.18,34.88,35.16,292437.0,34.91,35.18,34.88,35.16,292437.0
2016-06-07 14:00:00,35.16,35.46,35.1,35.2,339092.0,35.16,35.46,35.1,35.2,339092.0
2016-06-07 15:00:00,35.2,35.38,35.18,35.3,354519.0,35.2,35.38,35.18,35.3,354519.0
2016-06-08 09:30:00,35.11,35.24,34.82,35.09,178153.0,35.11,35.24,34.82,35.09,178153.0
2016-06-08 10:00:00,35.09,35.11,34.85,34.99,248287.0,35.09,35.11,34.85,34.99,248287.0
2016-06-08 11:00:00,34.99,35.02,34.89,34.92,194179.0,34.99,35.02,34.89,34.92,194179.0
2016-06-08 12:00:00,34.93,34.96,34.68,34.68,236044.0,34.93,34.96,34.68,34.68,236044.0
2016-06-08 13:00:00,34.68,34.74,34.67,34.68,265047.0,34.68,34.74,34.67,34.68,265047.0
2016-06-08 14:00:00,34.69,34.99,34.68,34.98,422006.0,34.69,34.99,34.68,34.98,422006.0
2016-06-08 15:00:00,34.98,35.19,34.94,35.13,346412.0,34.98,35.19,34.94,35.13,346412.0
2016-06-09 09:30:00,35.06,35.69,34.94,35.56,114423.0,35.06,35.69,34.94,35.56,114423.0
2016-06-09 10:00:00,35.56,35.59,35.19,35.31,289514.0,35.56,35.59,35.19,35.31,289514.0
2016-06-09 11:00:00,35.3,35.37,35.11,35.15,149970.0,35.3,35.37,35.11,35.15,149970.0
2016-06-09 12:00:00,35.14,35.18,35.0,35.09,132448.0,35.14,35.18,35.0,35.09,132448.0
2016-06-09 13:00:00,35.08,35.15,34.92,34.99,111200.0,35.08,35.15,34.92,34.99,111200.0
2016-06-09 14:00:00,35.0,35.12,34.94,35.03,188529.0,35.0,35.12,34.94,35.03,188529.0
2016-06-09 15:00:00,35.03,35.12,34.99,35.02,297314.0,35.03,35.12,34.99,35.02,297314.0
2016-06-10 09:30:00,34.78,34.88,34.36,34.57,170227.0,34.78,34.88,34.36,34.57,170227.0
2016-06-10 10:00:00,34.6,34.62,34.38,34.45,185496.0,34.6,34.62,34.38,34.45,185496.0
2016-06-10 11:00:00,34.46,34.51,34.4,34.45,140597.0,34.46,34.51,34.4,34.45,140597.0
2016-06-10 12:00:00,34.45,34.48,34.28,34.3,121569.0,34.45,34.48,34.28,34.3,121569.0
2016-06-10 13:00:00,34.3,34.39,34.25,34.26,124666.0,34.3,34.39,34.25,34.26,124666.0
2016-06-10 14:00:00,34.26,34.29,34.14,34.2,161134.0,34.26,34.29,34.14,34.2,161134.0
2016-06-10 15:00:00,34.19,34.21,34.03,34.03,389256.0,34.19,34.21,34.03,34.03,389256.0
2016-06-13 09:30:00,33.95,34.32,33.79,34.07,180628.0,33.95,34.32,33.79,34.07,180628.0
2016-06-13 10:00:00,34.07,34.47,34.04,34.24,279379.0,34.07,34.47,34.04,34.24,279379.0
2016-06-13 11:00:00,34.25,34.46,34.22,34.33,173474.0,34.25,34.46,34.22,34.33,173474.0
2016-06-13 12:00:00,34.32,34.45,34.2,34.4,208191.0,34.32,34.45,34.2,34.4,208191.0
2016-06-13 13:00:00,34.4,34.51,34.3,34.33,165737.0,34.4,34.51,34.3,34.33,165737.0
2016-06-13 14:00:00,34.33,34.44,34.23,34.36,196139.0,34.33,34.44,34.23,34.36,196139.0
2016-06-13 15:00:00,34.36,34.4,34.12,34.15,344731.0,34.36,34.4,34.12,34.15,344731.0
2016-06-14 09:30:00,33.86,34.16,33.8,33.99,140212.0,33.86,34.16,33.8,33.99,140212.0
2016-06-14 10:00:00,34.0,34.21,33.95,33.99,214356.0,34.0,34.21,33.95,33.99,214356.0
2016-06-14 11:00:00,33.99,34.15,33.85,34.05,165158.0,33.99,34.15,33.85,34.05,165158.0
2016-06-14 12:00:00,34.06,34.19,33.97,34.01,158103.0,34.06,34.19,33.97,34.01,158103.0
2016-06-14 13:00:00,34.0,34.04,33.88,33.96,119937.0,34.0,34.04,33.88,33.96,119937.0
2016-06-14 14:00:00,33.96,34.05,33.95,33.97,208496.0,33.96,34.05,33.95,33.97,208496.0
2016-06-14 15:00:00,33.96,34.21,33.94,33.98,499889.0,33.96,34.21,33.94,33.98,499889.0
2016-06-15 09:30:00,34.15,34.31,33.91,34.0,165643.0,34.15,34.31,33.91,34.0,165643.0
2016-06-15 10:00:00,34.0,34.44,34.0,34.41,398753.0,34.0,34.44,34.0,34.41,398753.0
2016-06-15 11:00:00,34.42,34.68,34.41,34.67,355982.0,34.42,34.68,34.41,34.67,355982.0
2016-06-15 12:00:00,34.67,34.67,34.29,34.44,207683.0,34.67,34.67,34.29,34.44,207683.0
2016-06-15 13:00:00,34.44,34.64,34.41,34.52,149584.0,34.44,34.64,34.41,34.52,149584.0
2016-06-15 14:00:00,34.53,34.6,34.46,34.59,178810.0,34.53,34.6,34.46,34.59,178810.0
2016-06-15 15:00:00,34.59,34.6,34.3,34.34,328130.0,34.59,34.6,34.3,34.34,328130.0
2016-06-16 09:30:00,34.2,34.28,33.64,33.69,87170.0,34.2,34.28,33.64,33.69,87170.0
2016-06-16 10:00:00,33.69,33.94,33.6,33.72,130399.0,33.69,33.94,33.6,33.72,130399.0
2016-06-16 11:00:00,33.72,33.85,33.55,33.75,134313.0,33.72,33.85,33.55,33.75,134313.0
2016-06-16 12:00:00,33.75,34.0,33.71,33.93,82167.0,33.75,34.0,33.71,33.93,82167.0
2016-06-16 13:00:00,33.94,34.1,33.9,33.94,101649.0,33.94,34.1,33.9,33.94,101649.0
2016-06-16 14:00:00,33.93,34.05,33.91,34.0,124778.0,33.93,34.05,33.91,34.0,124778.0
2016-06-16 15:00:00,34.0,34.13,33.95,34.13,196717.0,34.0,34.13,33.95,34.13,196717.0
2016-06-17 09:30:00,34.01,34.48,33.82,33.97,38693.0,34.01,34.48,33.82,33.97,38693.0
2016-06-17 10:00:00,33.95,33.99,33.77,33.91,105602.0,33.95,33.99,33.77,33.91,105602.0
2016-06-17 11:00:00,33.91,33.96,33.74,33.82,96716.0,33.91,33.96,33.74,33.82,96716.0
2016-06-17 12:00:00,33.84,33.93,33.63,33.73,94323.0,33.84,33.93,33.63,33.73,94323.0
2016-06-17 13:00:00,33.74,33.86,33.69,33.81,66622.0,33.74,33.86,33.69,33.81,66622.0
2016-06-17 14:00:00,33.79,33.86,33.75,33.8,90742.0,33.79,33.86,33.75,33.8,90742.0
2016-06-17 15:00:00,33.81,33.81,33.57,33.68,311258.0,33.81,33.81,33.57,33.68,311258.0
2016-06-20 09:30:00,34.29,34.33,33.82,34.33,55878.0,34.29,34.33,33.82,34.33,55878.0
2016-06-20 10:00:00,34.35,34.67,34.26,34.54,147979.0,34.35,34.67,34.26,34.54,147979.0
2016-06-20 11:00:00,34.54,34.73,34.53,34.68,103750.0,34.54,34.73,34.53,34.68,103750.0
2016-06-20 12:00:00,34.69,34.71,34.62,34.65,68483.0,34.69,34.71,34.62,34.65,68483.0
2016-06-20 13:00:00,34.64,34.65,34.4,34.45,90300.0,34.64,34.65,34.4,34.45,90300.0
2016-06-20 14:00:00,34.44,34.57,34.4,34.55,142624.0,34.44,34.57,34.4,34.55,142624.0
2016-06-20 15:00:00,34.55,34.55,34.26,34.29,206475.0,34.55,34.55,34.26,34.29,206475.0
2016-06-21 09:30:00,34.44,34.55,34.17,34.24,50132.0,34.44,34.55,34.17,34.24,50132.0
2016-06-21 10:00:00,34.23,34.29,33.85,33.87,188285.0,34.23,34.29,33.85,33.87,188285.0
2016-06-21 11:00:00,33.87,33.91,33.69,33.79,143641.0,33.87,33.91,33.69,33.79,143641.0
2016-06-21 12:00:00,33.8,33.9,33.73,33.89,86147.0,33.8,33.9,33.73,33.89,86147.0
2016-06-21 13:00:00,33.89,33.91,33.77,33.86,124770.0,33.89,33.91,33.77,33.86,124770.0
2016-06-21 14:00:00,33.87,34.1,33.87,34.09,162015.0,33.87,34.1,33.87,34.09,162015.0
2016-06-21 15:00:00,34.09,34.12,34.0,34.04,224788.0,34.09,34.12,34.0,34.04,224788.0
2016-06-22 09:30:00,34.07,34.26,33.72,33.91,35365.0,34.07,34.26,33.72,33.91,35365.0
2016-06-22 10:00:00,33.92,34.28,33.88,34.25,89944.0,33.92,34.28,33.88,34.25,89944.0
2016-06-22 11:00:00,34.26,34.36,34.02,34.12,160294.0,34.26,34.36,34.02,34.12,160294.0
2016-06-22 12:00:00,34.12,34.13,33.9,33.91,80210.0,34.12,34.13,33.9,33.91,80210.0
2016-06-22 13:00:00,33.9,33.97,33.77,33.94,82879.0,33.9,33.97,33.77,33.94,82879.0
2016-06-22 14:00:00,33.95,33.99,33.86,33.93,61585.0,33.95,33.99,33.86,33.93,61585.0
2016-06-22 15:00:00,33.93,33.97,33.79,33.86,180133.0,33.93,33.97,33.79,33.86,180133.0
2016-06-23 09:30:00,34.17,34.23,33.91,34.0,88119.0,34.17,34.23,33.91,34.0,88119.0
2016-06-23 10:00:00,34.03,34.48,34.0,34.47,176100.0,34.03,34.48,34.0,34.47,176100.0
2016-06-23 11:00:00,34.47,34.8,34.46,34.74,159318.0,34.47,34.8,34.46,34.74,159318.0
2016-06-23 12:00:00,34.74,34.83,34.67,34.69,107302.0,34.74,34.83,34.67,34.69,107302.0
2016-06-23 13:00:00,34.69,34.88,34.62,34.87,98823.0,34.69,34.88,34.62,34.87,98823.0
2016-06-23 14:00:00,34.87,35.0,34.78,34.94,233159.0,34.87,35.0,34.78,34.94,233159.0
2016-06-23 15:00:00,34.95,35.01,34.9,35.01,337443.0,34.95,35.01,34.9,35.01,337443.0
2016-06-24 09:30:00,33.92,34.01,33.59,33.74,125591.0,33.92,34.01,33.59,33.74,125591.0
2016-06-24 10:00:00,33.75,34.12,33.64,34.1,168132.0,33.75,34.12,33.64,34.1,168132.0
2016-06-24 11:00:00,34.1,34.19,33.98,34.17,137219.0,34.1,34.19,33.98,34.17,137219.0
2016-06-24 12:00:00,34.17,34.17,34.08,34.13,182064.0,34.17,34.17,34.08,34.13,182064.0
2016-06-24 13:00:00,34.13,34.32,34.12,34.32,152055.0,34.13,34.32,34.12,34.32,152055.0
2016-06-24 14:00:00,34.31,34.48,34.29,34.47,166771.0,34.31,34.48,34.29,34.47,166771.0
2016-06-24 15:00:00,34.47,34.47,34.12,34.28,891525.0,34.47,34.47,34.12,34.28,891525.0
2016-06-27 09:30:00,33.84,33.9,33.43,33.6,124429.0,33.84,33.9,33.43,33.6,124429.0
2016-06-27 10:00:00,33.63,33.71,32.85,32.87,505788.0,33.63,33.71,32.85,32.87,505788.0
2016-06-27 11:00:00,32.87,32.96,32.66,32.73,343932.0,32.87,32.96,32.66,32.73,343932.0
2016-06-27 12:00:00,32.73,32.84,32.61,32.82,151617.0,32.73,32.84,32.61,32.82,151617.0
2016-06-27 13:00:00,32.83,33.0,32.78,32.84,136584.0,32.83,33.0,32.78,32.84,136584.0
2016-06-27 14:00:00,32.84,32.85,32.71,32.76,186915.0,32.84,32.85,32.71,32.76,186915.0
2016-06-27 15:00:00,32.77,33.02,32.76,32.96,529033.0,32.77,33.02,32.76,32.96,529033.0
2016-06-28 09:30:00,33.4,33.56,33.22,33.27,122789.0,33.4,33.56,33.22,33.27,122789.0
2016-06-28 10:00:00,33.27,33.3,33.08,33.15,172212.0,33.27,33.3,33.08,33.15,172212.0
2016-06-28 11:00:00,33.14,33.35,33.06,33.3,124673.0,33.14,33.35,33.06,33.3,124673.0
2016-06-28 12:00:00,33.3,33.33,33.2,33.27,117743.0,33.3,33.33,33.2,33.27,117743.0
2016-06-28 13:00:00,33.27,33.29,33.11,33.12,107159.0,33.27,33.29,33.11,33.12,107159.0
2016-06-28 14:00:00,33.12,33.15,32.98,33.08,198769.0,33.12,33.15,32.98,33.08,198769.0
2016-06-28 15:00:00,33.09,33.19,32.94,33.02,434953.0,33.09,33.19,32.94,33.02,434953.0
2016-06-29 09:30:00,33.39,33.45,33.14,33.35,57259.0,33.39,33.45,33.14,33.35,57259.0
2016-06-29 10:00:00,33.35,33.37,33.09,33.2,234745.0,33.35,33.37,33.09,33.2,234745.0
2016-06-29 11:00:00,33.2,33.64,33.2,33.55,370121.0,33.2,33.64,33.2,33.55,370121.0
2016-06-29 12:00:00,33.56,33.9,33.48,33.9,184235.0,33.56,33.9,33.48,33.9,184235.0
2016-06-29 13:00:00,33.89,33.99,33.79,33.98,97119.0,33.89,33.99,33.79,33.98,97119.0
2016-06-29 14:00:00,33.98,34.17,33.97,34.06,168001.0,33.98,34.17,33.97,34.06,168001.0
2016-06-29 15:00:00,34.06,34.29,33.96,34.02,467518.0,34.06,34.29,33.96,34.02,467518.0
2016-06-30 09:30:00,34.2,34.24,33.59,33.73,54451.0,34.2,34.24,33.59,33.73,54451.0
2016-06-30 10:00:00,33.75,33.9,33.65,33.89,83021.0,33.75,33.9,33.65,33.89,83021.0
2016-06-30 11:00:00,33.89,34.06,33.89,33.96,63107.0,33.89,34.06,33.89,33.96,63107.0
2016-06-30 12:00:00,33.97,34.27,33.97,34.21,67051.0,33.97,34.27,33.97,34.21,67051.0
2016-06-30 13:00:00,34.23,34.24,34.05,34.09,68071.0,34.23,34.24,34.05,34.09,68071.0
2016-06-30 14:00:00,34.1,34.11,33.9,33.99,166623.0,34.1,34.11,33.9,33.99,166623.0
2016-06-30 15:00:00,34.0,34.13,33.96,34.13,403287.0,34.0,34.13,33.96,34.13,403287.0
2016-07-01 09:30:00,34.07,34.55,34.07,34.51,122744.0,34.07,34.55,34.07,34.51,122744.0
2016-07-01 10:00:00,34.51,34.53,34.38,34.49,183424.0,34.51,34.53,34.38,34.49,183424.0
2016-07-01 11:00:00,34.48,34.51,34.38,34.49,100011.0,34.48,34.51,34.38,34.49,100011.0
2016-07-01 12:00:00,34.49,34.5,34.23,34.28,72043.0,34.49,34.5,34.23,34.28,72043.0
2016-07-01 13:00:00,34.28,34.37,34.1,34.22,85371.0,34.28,34.37,34.1,34.22,85371.0
2016-07-01 14:00:00,34.21,34.3,34.06,34.13,79304.0,34.21,34.3,34.06,34.13,79304.0
2016-07-01 15:00:00,34.14,34.37,34.13,34.29,252245.0,34.14,34.37,34.13,34.29,252245.0
2016-07-05 09:30:00,34.2,34.26,33.87,33.97,85649.0,34.2,34.26,33.87,33.97,85649.0
2016-07-05 10:00:00,33.99,34.14,33.93,34.04,84755.0,33.99,34.14,33.93,34.04,84755.0
2016-07-05 11:00:00,34.05,34.06,33.88,33.94,68192.0,34.05,34.06,33.88,33.94,68192.0
2016-07-05 12:00:00,33.94,34.11,33.91,34.1,74781.0,33.94,34.11,33.91,34.1,74781.0
2016-07-05 13:00:00,34.1,34.14,33.86,33.96,84914.0,34.1,34.14,33.86,33.96,84914.0
2016-07-05 14:00:00,33.96,34.15,33.96,34.12,116440.0,33.96,34.15,33.96,34.12,116440.0
2016-07-05 15:00:00,34.1,34.35,34.1,34.23,250839.0,34.1,34.35,34.1,34.23,250839.0
2016-07-06 09:30:00,34.15,34.63,34.09,34.63,91466.0,34.15,34.63,34.09,34.63,91466.0
2016-07-06 10:00:00,34.63,34.69,34.34,34.49,165783.0,34.63,34.69,34.34,34.49,165783.0
2016-07-06 11:00:00,34.5,34.57,34.39,34.54,161029.0,34.5,34.57,34.39,34.54,161029.0
2016-07-06 12:00:00,34.55,34.99,34.52,34.76,316123.0,34.55,34.99,34.52,34.76,316123.0
2016-07-06 13:00:00,34.76,34.95,34.75,34.81,130074.0,34.76,34.95,34.75,34.81,130074.0
2016-07-06 14:00:00,34.81,34.98,34.73,34.86,198189.0,34.81,34.98,34.73,34.86,198189.0
2016-07-06 15:00:00,34.86,34.91,34.69,34.89,394479.0,34.86,34.91,34.69,34.89,394479.0
2016-07-07 09:30:00,35.21,36.22,35.21,36.05,598180.0,35.21,36.22,35.21,36.05,598180.0
2016-07-07 10:00:00,36.05,36.71,35.8,36.13,758431.0,36.05,36.71,35.8,36.13,758431.0
2016-07-07 11:00:00,36.12,36.43,36.11,36.28,403206.0,36.12,36.43,36.11,36.28,403206.0
2016-07-07 12:00:00,36.29,36.38,36.14,36.16,269402.0,36.29,36.38,36.14,36.16,269402.0
2016-07-07 13:00:00,36.16,36.32,36.15,36.31,203831.0,36.16,36.32,36.15,36.31,203831.0
2016-07-07 14:00:00,36.3,36.44,36.26,36.44,280821.0,36.3,36.44,36.26,36.44,280821.0
2016-07-07 15:00:00,36.44,36.79,36.39,36.57,743117.0,36.44,36.79,36.39,36.57,743117.0
2016-07-08 09:30:00,36.9,37.0,36.65,36.9,165346.0,36.9,37.0,36.65,36.9,165346.0
2016-07-08 10:00:00,36.91,37.15,36.63,36.95,424504.0,36.91,37.15,36.63,36.95,424504.0
2016-07-08 11:00:00,36.95,37.06,36.73,36.94,198978.0,36.95,37.06,36.73,36.94,198978.0
2016-07-08 12:00:00,36.94,37.07,36.7,36.79,276679.0,36.94,37.07,36.7,36.79,276679.0
2016-07-08 13:00:00,36.8,37.04,36.8,37.02,162880.0,36.8,37.04,36.8,37.02,162880.0
2016-07-08 14:00:00,37.02,37.1,36.92,36.98,328377.0,37.02,37.1,36.92,36.98,328377.0
2016-07-08 15:00:00,36.98,37.41,36.93,37.37,644774.0,36.98,37.41,36.93,37.37,644774.0
2016-07-11 09:30:00,37.75,37.92,37.31,37.55,200316.0,37.75,37.92,37.31,37.55,200316.0
2016-07-11 10:00:00,37.53,37.78,37.43,37.5,232791.0,37.53,37.78,37.43,37.5,232791.0
2016-07-11 11:00:00,37.5,37.57,37.36,37.39,227803.0,37.5,37.57,37.36,37.39,227803.0
2016-07-11 12:00:00,37.38,37.39,37.03,37.26,357314.0,37.38,37.39,37.03,37.26,357314.0
2016-07-11 13:00:00,37.27,37.3,37.14,37.17,203554.0,37.27,37.3,37.14,37.17,203554.0
2016-07-11 14:00:00,37.16,37.21,36.93,36.99,289253.0,37.16,37.21,36.93,36.99,289253.0
2016-07-11 15:00:00,36.98,37.07,36.88,36.92,462412.0,36.98,37.07,36.88,36.92,462412.0
2016-07-12 09:30:00,37.27,37.28,36.84,37.05,220825.0,37.27,37.28,36.84,37.05,220825.0
2016-07-12 10:00:00,37.06,37.33,36.85,37.09,329303.0,37.06,37.33,36.85,37.09,329303.0
2016-07-12 11:00:00,37.09,37.43,37.06,37.4,182454.0,37.09,37.43,37.06,37.4,182454.0
2016-07-12 12:00:00,37.39,37.51,37.36,37.37,110396.0,37.39,37.51,37.36,37.37,110396.0
2016-07-12 13:00:00,37.38,37.45,37.27,37.3,98255.0,37.38,37.45,37.27,37.3,98255.0
2016-07-12 14:00:00,37.3,37.32,37.17,37.18,227761.0,37.3,37.32,37.17,37.18,227761.0
2016-07-12 15:00:00,37.19,37.22,37.05,37.11,326867.0,37.19,37.22,37.05,37.11,326867.0
2016-07-13 09:30:00,37.19,37.24,36.72,36.76,96747.0,37.19,37.24,36.72,36.76,96747.0
2016-07-13 10:00:00,36.76,37.1,36.75,37.06,118765.0,36.76,37.1,36.75,37.06,118765.0
2016-07-13 11:00:00,37.06,37.08,36.4,36.6,141408.0,37.06,37.08,36.4,36.6,141408.0
2016-07-13 12:00:00,36.61,36.64,36.46,36.47,97075.0,36.61,36.64,36.46,36.47,97075.0
2016-07-13 13:00:00,36.47,36.63,36.44,36.45,88377.0,36.47,36.63,36.44,36.45,88377.0
2016-07-13 14:00:00,36.46,36.61,36.44,36.51,83886.0,36.46,36.61,36.44,36.51,83886.0
2016-07-13 15:00:00,36.53,36.56,36.21,36.31,423091.0,36.53,36.56,36.21,36.31,423091.0
2016-07-14 09:30:00,36.55,36.89,36.44,36.65,116509.0,36.55,36.89,36.44,36.65,116509.0
2016-07-14 10:00:00,36.64,36.77,36.52,36.53,85877.0,36.64,36.77,36.52,36.53,85877.0
2016-07-14 11:00:00,36.53,36.62,36.4,36.42,72032.0,36.53,36.62,36.4,36.42,72032.0
2016-07-14 12:00:00,36.43,36.5,36.34,36.39,66081.0,36.43,36.5,36.34,36.39,66081.0
2016-07-14 13:00:00,36.39,36.39,36.25,36.27,107341.0,36.39,36.39,36.25,36.27,107341.0
2016-07-14 14:00:00,36.28,36.36,36.27,36.29,87531.0,36.28,36.36,36.27,36.29,87531.0
2016-07-14 15:00:00,36.29,36.3,36.17,36.19,151230.0,36.29,36.3,36.17,36.19,151230.0
2016-07-15 09:30:00,36.21,36.39,36.1,36.2,50328.0,36.21,36.39,36.1,36.2,50328.0
2016-07-15 10:00:00,36.18,36.58,36.08,36.49,146669.0,36.18,36.58,36.08,36.49,146669.0
2016-07-15 11:00:00,36.49,36.55,36.34,36.4,96363.0,36.49,36.55,36.34,36.4,96363.0
2016-07-15 12:00:00,36.4,36.43,36.28,36.31,69426.0,36.4,36.43,36.28,36.31,69426.0
2016-07-15 13:00:00,36.31,36.37,36.24,36.36,65781.0,36.31,36.37,36.24,36.36,65781.0
2016-07-15 14:00:00,36.36,36.41,36.32,36.38,98270.0,36.36,36.41,36.32,36.38,98270.0
2016-07-15 15:00:00,36.38,36.43,36.28,36.36,171002.0,36.38,36.43,36.28,36.36,171002.0
2016-07-18 09:30:00,36.53,36.93,36.37,36.79,77322.0,36.53,36.93,36.37,36.79,77322.0
2016-07-18 10:00:00,36.82,36.89,36.65,36.71,100068.0,36.82,36.89,36.65,36.71,100068.0
2016-07-18 11:00:00,36.7,36.71,36.58,36.63,69424.0,36.7,36.71,36.58,36.63,69424.0
2016-07-18 12:00:00,36.64,36.66,36.47,36.48,40156.0,36.64,36.66,36.47,36.48,40156.0
2016-07-18 13:00:00,36.47,36.68,36.46,36.68,58394.0,36.47,36.68,36.46,36.68,58394.0
2016-07-18 14:00:00,36.67,36.79,36.65,36.79,77584.0,36.67,36.79,36.65,36.79,77584.0
2016-07-18 15:00:00,36.79,36.8,36.67,36.76,154319.0,36.79,36.8,36.67,36.76,154319.0
2016-07-19 09:30:00,36.61,36.69,36.22,36.28,87190.0,36.61,36.69,36.22,36.28,87190.0
2016-07-19 10:00:00,36.27,36.38,36.18,36.21,86609.0,36.27,36.38,36.18,36.21,86609.0
2016-07-19 11:00:00,36.23,36.3,36.1,36.1,105111.0,36.23,36.3,36.1,36.1,105111.0
2016-07-19 12:00:00,36.11,36.17,36.0,36.14,67302.0,36.11,36.17,36.0,36.14,67302.0
2016-07-19 13:00:00,36.14,36.14,35.92,36.08,76253.0,36.14,36.14,35.92,36.08,76253.0
2016-07-19 14:00:00,36.08,36.27,36.04,36.06,86718.0,36.08,36.27,36.04,36.06,86718.0
2016-07-19 15:00:00,36.04,36.14,36.04,36.11,152224.0,36.04,36.14,36.04,36.11,152224.0
2016-07-20 09:30:00,36.21,36.44,36.18,36.44,28718.0,36.21,36.44,36.18,36.44,28718.0
2016-07-20 10:00:00,36.46,36.63,36.44,36.53,67071.0,36.46,36.63,36.44,36.53,67071.0
2016-07-20 11:00:00,36.52,36.69,36.43,36.44,74930.0,36.52,36.69,36.43,36.44,74930.0
2016-07-20 12:00:00,36.45,36.65,36.38,36.52,87175.0,36.45,36.65,36.38,36.52,87175.0
2016-07-20 13:00:00,36.52,36.56,36.4,36.43,133516.0,36.52,36.56,36.4,36.43,133516.0
2016-07-20 14:00:00,36.43,36.69,36.38,36.69,157380.0,36.43,36.69,36.38,36.69,157380.0
2016-07-20 15:00:00,36.7,36.76,36.47,36.49,269407.0,36.7,36.76,36.47,36.49,269407.0
2016-07-21 09:30:00,36.44,37.14,36.31,36.95,169714.0,36.44,37.14,36.31,36.95,169714.0
2016-07-21 10:00:00,36.96,36.97,36.67,36.7,117654.0,36.96,36.97,36.67,36.7,117654.0
2016-07-21 11:00:00,36.71,36.74,36.25,36.31,134237.0,36.71,36.74,36.25,36.31,134237.0
2016-07-21 12:00:00,36.29,36.47,36.25,36.27,47261.0,36.29,36.47,36.25,36.27,47261.0
2016-07-21 13:00:00,36.27,36.38,36.2,36.24,94650.0,36.27,36.38,36.2,36.24,94650.0
2016-07-21 14:00:00,36.25,36.29,36.11,36.16,72358.0,36.25,36.29,36.11,36.16,72358.0
2016-07-21 15:00:00,36.16,36.27,36.1,36.26,168239.0,36.16,36.27,36.1,36.26,168239.0
2016-07-22 09:30:00,36.2,36.25,36.05,36.16,46811.0,36.2,36.25,36.05,36.16,46811.0
2016-07-22 10:00:00,36.18,36.56,36.16,36.56,112966.0,36.18,36.56,36.16,36.56,112966.0
2016-07-22 11:00:00,36.55,36.77,36.47,36.74,79437.0,36.55,36.77,36.47,36.74,79437.0
2016-07-22 12:00:00,36.75,36.92,36.67,36.88,124010.0,36.75,36.92,36.67,36.88,124010.0
2016-07-22 13:00:00,36.88,36.88,36.75,36.8,49135.0,36.88,36.88,36.75,36.8,49135.0
2016-07-22 14:00:00,36.81,36.96,36.78,36.93,101271.0,36.81,36.96,36.78,36.93,101271.0
2016-07-22 15:00:00,36.92,36.94,36.81,36.93,298755.0,36.92,36.94,36.81,36.93,298755.0
2016-07-25 09:30:00,36.96,37.11,36.82,36.93,73450.0,36.96,37.11,36.82,36.93,73450.0
2016-07-25 10:00:00,36.97,37.04,36.66,36.9,97000.0,36.97,37.04,36.66,36.9,97000.0
2016-07-25 11:00:00,36.89,36.91,36.71,36.73,40664.0,36.89,36.91,36.71,36.73,40664.0
2016-07-25 12:00:00,36.72,36.83,36.68,36.81,135142.0,36.72,36.83,36.68,36.81,135142.0
2016-07-25 13:00:00,36.79,36.9,36.71,36.9,104845.0,36.79,36.9,36.71,36.9,104845.0
2016-07-25 14:00:00,36.9,37.03,36.84,36.97,96347.0,36.9,37.03,36.84,36.97,96347.0
2016-07-25 15:00:00,36.96,37.04,36.91,36.99,217792.0,36.96,37.04,36.91,36.99,217792.0
2016-07-26 09:30:00,36.87,37.04,36.69,36.95,33058.0,36.87,37.04,36.69,36.95,33058.0
2016-07-26 10:00:00,36.97,37.04,36.67,36.72,94897.0,36.97,37.04,36.67,36.72,94897.0
2016-07-26 11:00:00,36.72,36.93,36.69,36.84,72934.0,36.72,36.93,36.69,36.84,72934.0
2016-07-26 12:00:00,36.85,37.01,36.79,36.98,57087.0,36.85,37.01,36.79,36.98,57087.0
2016-07-26 13:00:00,36.99,37.16,36.92,37.14,57558.0,36.99,37.16,36.92,37.14,57558.0
2016-07-26 14:00:00,37.14,37.29,37.14,37.24,141355.0,37.14,37.29,37.14,37.24,141355.0
2016-07-26 15:00:00,37.23,37.43,37.22,37.35,355968.0,37.23,37.43,37.22,37.35,355968.0
2016-07-27 09:30:00,37.35,37.42,37.26,37.39,55519.0,37.35,37.42,37.26,37.39,55519.0
2016-07-27 10:00:00,37.38,37.38,37.05,37.21,199339.0,37.38,37.38,37.05,37.21,199339.0
2016-07-27 11:00:00,37.22,37.31,37.04,37.17,68195.0,37.22,37.31,37.04,37.17,68195.0
2016-07-27 12:00:00,37.16,37.24,37.07,37.08,54338.0,37.16,37.24,37.07,37.08,54338.0
2016-07-27 13:00:00,37.11,37.23,36.98,37.23,75020.0,37.11,37.23,36.98,37.23,75020.0
2016-07-27 14:00:00,37.2,37.27,37.11,37.27,68576.0,37.2,37.27,37.11,37.27,68576.0
2016-07-27 15:00:00,37.25,37.31,37.23,37.27,172225.0,37.25,37.31,37.23,37.27,172225.0
2016-07-28 09:30:00,37.4,37.8,37.24,37.66,118431.0,37.4,37.8,37.24,37.66,118431.0
2016-07-28 10:00:00,37.64,37.78,37.44,37.7,152758.0,37.64,37.78,37.44,37.7,152758.0
2016-07-28 11:00:00,37.71,37.73,37.53,37.63,147907.0,37.71,37.73,37.53,37.63,147907.0
2016-07-28 12:00:00,37.65,37.73,37.55,37.7,106319.0,37.65,37.73,37.55,37.7,106319.0
2016-07-28 13:00:00,37.7,37.76,37.5,37.69,87633.0,37.7,37.76,37.5,37.69,87633.0
2016-07-28 14:00:00,37.7,37.73,37.55,37.67,99444.0,37.7,37.73,37.55,37.67,99444.0
2016-07-28 15:00:00,37.68,37.82,37.61,37.76,243491.0,37.68,37.82,37.61,37.76,243491.0
2016-07-29 09:30:00,37.81,37.84,37.59,37.77,64875.0,37.81,37.84,37.59,37.77,64875.0
2016-07-29 10:00:00,37.74,37.82,37.6,37.8,85002.0,37.74,37.82,37.6,37.8,85002.0
2016-07-29 11:00:00,37.8,38.16,37.71,38.09,147076.0,37.8,38.16,37.71,38.09,147076.0
2016-07-29 12:00:00,38.1,38.21,37.96,38.01,83876.0,38.1,38.21,37.96,38.01,83876.0
2016-07-29 13:00:00,38.0,38.1,37.99,38.09,62411.0,38.0,38.1,37.99,38.09,62411.0
2016-07-29 14:00:00,38.09,38.19,38.04,38.08,133155.0,38.09,38.19,38.04,38.08,133155.0
2016-07-29 15:00:00,38.06,38.06,37.88,37.96,334442.0,38.06,38.06,37.88,37.96,334442.0
2016-08-01 09:30:00,38.41,38.71,38.03,38.14,406130.0,38.41,38.71,38.03,38.14,406130.0
2016-08-01 10:00:00,38.14,38.63,38.12,38.4,146506.0,38.14,38.63,38.12,38.4,146506.0
2016-08-01 11:00:00,38.4,38.42,38.24,38.31,200562.0,38.4,38.42,38.24,38.31,200562.0
2016-08-01 12:00:00,38.3,38.33,38.06,38.14,86924.0,38.3,38.33,38.06,38.14,86924.0
2016-08-01 13:00:00,38.15,38.3,38.07,38.18,102650.0,38.15,38.3,38.07,38.18,102650.0
2016-08-01 14:00:00,38.18,38.28,38.13,38.2,85724.0,38.18,38.28,38.13,38.2,85724.0
2016-08-01 15:00:00,38.21,38.31,38.08,38.27,196054.0,38.21,38.31,38.08,38.27,196054.0
2016-08-02 09:30:00,38.23,38.43,37.41,37.59,269645.0,38.23,38.43,37.41,37.59,269645.0
2016-08-02 10:00:00,37.59,37.69,37.05,37.25,203362.0,37.59,37.69,37.05,37.25,203362.0
2016-08-02 11:00:00,37.25,37.26,36.9,37.0,212113.0,37.25,37.26,36.9,37.0,212113.0
2016-08-02 12:00:00,37.03,37.04,36.81,36.87,139723.0,37.03,37.04,36.81,36.87,139723.0
2016-08-02 13:00:00,36.86,37.21,36.86,37.21,147959.0,36.86,37.21,36.86,37.21,147959.0
2016-08-02 14:00:00,37.21,37.63,37.19,37.55,158206.0,37.21,37.63,37.19,37.55,158206.0
2016-08-02 15:00:00,37.55,37.61,37.34,37.34,311925.0,37.55,37.61,37.34,37.34,311925.0
2016-08-03 09:30:00,37.13,37.24,36.85,37.18,117007.0,37.13,37.24,36.85,37.18,117007.0
2016-08-03 10:00:00,37.19,37.29,37.01,37.14,101707.0,37.19,37.29,37.01,37.14,101707.0
2016-08-03 11:00:00,37.14,37.4,37.11,37.37,54606.0,37.14,37.4,37.11,37.37,54606.0
2016-08-03 12:00:00,37.37,37.45,37.28,37.45,49684.0,37.37,37.45,37.28,37.45,49684.0
2016-08-03 13:00:00,37.45,37.61,37.41,37.54,74021.0,37.45,37.61,37.41,37.54,74021.0
2016-08-03 14:00:00,37.54,37.65,37.52,37.54,71151.0,37.54,37.65,37.52,37.54,71151.0
2016-08-03 15:00:00,37.54,37.71,37.51,37.63,252639.0,37.54,37.71,37.51,37.63,252639.0
2016-08-04 09:30:00,37.65,37.87,37.36,37.36,113606.0,37.65,37.87,37.36,37.36,113606.0
2016-08-04 10:00:00,37.39,37.68,37.26,37.58,84680.0,37.39,37.68,37.26,37.58,84680.0
2016-08-04 11:00:00,37.58,37.58,37.4,37.5,69340.0,37.58,37.58,37.4,37.5,69340.0
2016-08-04 12:00:00,37.5,37.59,37.48,37.51,84451.0,37.5,37.59,37.48,37.51,84451.0
2016-08-04 13:00:00,37.5,37.51,37.37,37.37,76798.0,37.5,37.51,37.37,37.37,76798.0
2016-08-04 14:00:00,37.4,37.5,37.3,37.37,74804.0,37.4,37.5,37.3,37.37,74804.0
2016-08-04 15:00:00,37.37,37.46,37.31,37.33,179071.0,37.37,37.46,37.31,37.33,179071.0
2016-08-05 09:30:00,37.32,37.76,37.32,37.63,86246.0,37.32,37.76,37.32,37.63,86246.0
2016-08-05 10:00:00,37.64,37.89,37.64,37.76,75672.0,37.64,37.89,37.64,37.76,75672.0
2016-08-05 11:00:00,37.77,37.84,37.61,37.76,70691.0,37.77,37.84,37.61,37.76,70691.0
2016-08-05 12:00:00,37.75,38.17,37.69,38.16,129933.0,37.75,38.17,37.69,38.16,129933.0
2016-08-05 13:00:00,38.14,38.2,38.02,38.1,104778.0,38.14,38.2,38.02,38.1,104778.0
2016-08-05 14:00:00,38.1,38.24,38.07,38.2,104713.0,38.1,38.24,38.07,38.2,104713.0
2016-08-05 15:00:00,38.2,38.22,38.06,38.18,174344.0,38.2,38.22,38.06,38.18,174344.0
2016-08-08 09:30:00,38.33,38.51,38.2,38.23,61560.0,38.33,38.51,38.2,38.23,61560.0
2016-08-08 10:00:00,38.24,38.27,38.01,38.27,102470.0,38.24,38.27,38.01,38.27,102470.0
2016-08-08 11:00:00,38.26,38.3,38.14,38.19,70937.0,38.26,38.3,38.14,38.19,70937.0
2016-08-08 12:00:00,38.2,38.48,38.2,38.37,81691.0,38.2,38.48,38.2,38.37,81691.0
2016-08-08 13:00:00,38.37,38.45,38.32,38.4,89774.0,38.37,38.45,38.32,38.4,89774.0
2016-08-08 14:00:00,38.4,38.4,38.21,38.27,86697.0,38.4,38.4,38.21,38.27,86697.0
2016-08-08 15:00:00,38.27,38.33,38.22,38.31,196018.0,38.27,38.33,38.22,38.31,196018.0
2016-08-09 09:30:00,38.5,38.51,38.2,38.2,34996.0,38.5,38.51,38.2,38.2,34996.0
2016-08-09 10:00:00,38.2,38.31,38.15,38.23,68119.0,38.2,38.31,38.15,38.23,68119.0
2016-08-09 11:00:00,38.23,38.36,38.15,38.27,47997.0,38.23,38.36,38.15,38.27,47997.0
2016-08-09 12:00:00,38.26,38.33,38.25,38.26,45638.0,38.26,38.33,38.25,38.26,45638.0
2016-08-09 13:00:00,38.27,38.38,38.27,38.38,54558.0,38.27,38.38,38.27,38.38,54558.0
2016-08-09 14:00:00,38.39,38.43,38.34,38.4,50569.0,38.39,38.43,38.34,38.4,50569.0
2016-08-09 15:00:00,38.4,38.56,38.4,38.48,214930.0,38.4,38.56,38.4,38.48,214930.0
2016-08-10 09:30:00,38.44,38.57,38.29,38.4,24727.0,38.44,38.57,38.29,38.4,24727.0
2016-08-10 10:00:00,38.38,38.48,38.36,38.41,68399.0,38.38,38.48,38.36,38.41,68399.0
2016-08-10 11:00:00,38.41,38.46,38.2,38.3,88814.0,38.41,38.46,38.2,38.3,88814.0
2016-08-10 12:00:00,38.31,38.57,38.31,38.55,72671.0,38.31,38.57,38.31,38.55,72671.0
2016-08-10 13:00:00,38.56,38.58,38.45,38.48,40152.0,38.56,38.58,38.45,38.48,40152.0
2016-08-10 14:00:00,38.49,38.55,38.33,38.55,74703.0,38.49,38.55,38.33,38.55,74703.0
2016-08-10 15:00:00,38.55,38.58,38.44,38.54,133180.0,38.55,38.58,38.44,38.54,133180.0
2016-08-11 09:30:00,38.57,38.78,38.57,38.58,38905.0,38.57,38.78,38.57,38.58,38905.0
2016-08-11 10:00:00,38.57,38.68,38.49,38.67,66320.0,38.57,38.68,38.49,38.67,66320.0
2016-08-11 11:00:00,38.68,38.97,38.62,38.92,73856.0,38.68,38.97,38.62,38.92,73856.0
2016-08-11 12:00:00,38.93,38.99,38.9,38.98,60609.0,38.93,38.99,38.9,38.98,60609.0
2016-08-11 13:00:00,38.97,38.99,38.88,38.88,46452.0,38.97,38.99,38.88,38.88,46452.0
2016-08-11 14:00:00,38.89,38.92,38.84,38.85,82162.0,38.89,38.92,38.84,38.85,82162.0
2016-08-11 15:00:00,38.87,38.91,38.8,38.87,146466.0,38.87,38.91,38.8,38.87,146466.0
2016-08-12 09:30:00,38.99,39.25,38.81,39.25,86444.0,38.99,39.25,38.81,39.25,86444.0
2016-08-12 10:00:00,39.24,39.31,38.95,39.16,92787.0,39.24,39.31,38.95,39.16,92787.0
2016-08-12 11:00:00,39.17,39.21,39.08,39.16,48477.0,39.17,39.21,39.08,39.16,48477.0
2016-08-12 12:00:00,39.16,39.25,39.1,39.23,68516.0,39.16,39.25,39.1,39.23,68516.0
2016-08-12 13:00:00,39.22,39.39,39.21,39.27,87647.0,39.22,39.39,39.21,39.27,87647.0
2016-08-12 14:00:00,39.27,39.41,39.26,39.38,64442.0,39.27,39.41,39.26,39.38,64442.0
2016-08-12 15:00:00,39.39,39.43,39.32,39.37,206468.0,39.39,39.43,39.32,39.37,206468.0
2016-08-15 09:30:00,39.52,39.88,39.5,39.75,229974.0,39.52,39.88,39.5,39.75,229974.0
2016-08-15 10:00:00,39.75,39.83,39.61,39.7,212556.0,39.75,39.83,39.61,39.7,212556.0
2016-08-15 11:00:00,39.7,39.75,39.39,39.54,167140.0,39.7,39.75,39.39,39.54,167140.0
2016-08-15 12:00:00,39.56,39.69,39.53,39.6,143270.0,39.56,39.69,39.53,39.6,143270.0
2016-08-15 13:00:00,39.6,39.83,39.6,39.71,127730.0,39.6,39.83,39.6,39.71,127730.0
2016-08-15 14:00:00,39.72,39.76,39.61,39.62,104814.0,39.72,39.76,39.61,39.62,104814.0
2016-08-15 15:00:00,39.62,39.73,39.6,39.64,172140.0,39.62,39.73,39.6,39.64,172140.0
2016-08-16 09:30:00,39.73,39.83,39.13,39.49,86615.0,39.73,39.83,39.13,39.49,86615.0
2016-08-16 10:00:00,39.46,39.48,39.01,39.08,154056.0,39.46,39.48,39.01,39.08,154056.0
2016-08-16 11:00:00,39.09,39.12,38.88,38.93,110676.0,39.09,39.12,38.88,38.93,110676.0
2016-08-16 12:00:00,38.93,39.1,38.85,39.09,109050.0,38.93,39.1,38.85,39.09,109050.0
2016-08-16 13:00:00,39.08,39.08,38.88,38.94,104766.0,39.08,39.08,38.88,38.94,104766.0
2016-08-16 14:00:00,38.94,39.08,38.93,39.03,71545.0,38.94,39.08,38.93,39.03,71545.0
2016-08-16 15:00:00,39.02,39.06,38.91,38.93,177101.0,39.02,39.06,38.91,38.93,177101.0
2016-08-17 09:30:00,39.1,39.11,38.88,39.0,44648.0,39.1,39.11,38.88,39.0,44648.0
2016-08-17 10:00:00,39.02,39.11,38.86,38.92,107966.0,39.02,39.11,38.86,38.92,107966.0
2016-08-17 11:00:00,38.9,38.9,38.65,38.65,95830.0,38.9,38.9,38.65,38.65,95830.0
2016-08-17 12:00:00,38.65,38.89,38.63,38.88,84698.0,38.65,38.89,38.63,38.88,84698.0
2016-08-17 13:00:00,38.89,39.05,38.89,38.89,50922.0,38.89,39.05,38.89,38.89,50922.0
2016-08-17 14:00:00,38.89,39.1,38.86,39.08,112450.0,38.89,39.1,38.86,39.08,112450.0
2016-08-17 15:00:00,39.08,39.17,38.92,39.14,165058.0,39.08,39.17,38.92,39.14,165058.0
2016-08-18 09:30:00,39.2,39.31,39.03,39.3,41683.0,39.2,39.31,39.03,39.3,41683.0
2016-08-18 10:00:00,39.31,39.68,39.3,39.67,80347.0,39.31,39.68,39.3,39.67,80347.0
2016-08-18 11:00:00,39.67,39.74,39.56,39.71,86372.0,39.67,39.74,39.56,39.71,86372.0
2016-08-18 12:00:00,39.7,39.82,39.6,39.74,115591.0,39.7,39.82,39.6,39.74,115591.0
2016-08-18 13:00:00,39.74,39.77,39.57,39.6,98626.0,39.74,39.77,39.57,39.6,98626.0
2016-08-18 14:00:00,39.6,39.69,39.56,39.69,54349.0,39.6,39.69,39.56,39.69,54349.0
2016-08-18 15:00:00,39.69,39.79,39.65,39.73,161200.0,39.69,39.79,39.65,39.73,161200.0
2016-08-19 09:30:00,39.52,39.58,39.33,39.5,29386.0,39.52,39.58,39.33,39.5,29386.0
2016-08-19 10:00:00,39.49,39.75,39.48,39.55,48884.0,39.49,39.75,39.48,39.55,48884.0
2016-08-19 11:00:00,39.54,39.59,39.43,39.53,52832.0,39.54,39.59,39.43,39.53,52832.0
2016-08-19 12:00:00,39.54,39.58,39.41,39.44,30904.0,39.54,39.58,39.41,39.44,30904.0
2016-08-19 13:00:00,39.43,39.5,39.39,39.49,32818.0,39.43,39.5,39.39,39.49,32818.0
2016-08-19 14:00:00,39.48,39.6,39.47,39.59,32944.0,39.48,39.6,39.47,39.59,32944.0
2016-08-19 15:00:00,39.59,39.66,39.52,39.65,103662.0,39.59,39.66,39.52,39.65,103662.0
2016-08-22 09:30:00,39.64,39.79,39.44,39.78,43116.0,39.64,39.79,39.44,39.78,43116.0
2016-08-22 10:00:00,39.77,39.81,39.5,39.57,216278.0,39.77,39.81,39.5,39.57,216278.0
2016-08-22 11:00:00,39.57,39.63,39.23,39.3,68229.0,39.57,39.63,39.23,39.3,68229.0
2016-08-22 12:00:00,39.3,39.31,39.06,39.09,89017.0,39.3,39.31,39.06,39.09,89017.0
2016-08-22 13:00:00,39.07,39.14,38.96,39.07,120712.0,39.07,39.14,38.96,39.07,120712.0
2016-08-22 14:00:00,39.08,39.19,39.03,39.19,98855.0,39.08,39.19,39.03,39.19,98855.0
2016-08-22 15:00:00,39.19,39.4,39.16,39.39,214997.0,39.19,39.4,39.16,39.39,214997.0
2016-08-23 09:30:00,39.55,39.92,39.55,39.91,153877.0,39.55,39.92,39.55,39.91,153877.0
2016-08-23 10:00:00,39.91,39.93,39.52,39.59,216220.0,39.91,39.93,39.52,39.59,216220.0
2016-08-23 11:00:00,39.57,39.7,39.49,39.67,321610.0,39.57,39.7,39.49,39.67,321610.0
2016-08-23 12:00:00,39.66,39.68,39.54,39.62,303668.0,39.66,39.68,39.54,39.62,303668.0
2016-08-23 13:00:00,39.62,39.82,39.58,39.8,147123.0,39.62,39.82,39.58,39.8,147123.0
2016-08-23 14:00:00,39.8,39.81,39.66,39.68,104600.0,39.8,39.81,39.66,39.68,104600.0
2016-08-23 15:00:00,39.68,39.74,39.61,39.71,428536.0,39.68,39.74,39.61,39.71,428536.0
2016-08-24 09:30:00,39.59,39.82,39.59,39.65,63254.0,39.59,39.82,39.59,39.65,63254.0
2016-08-24 10:00:00,39.64,39.71,39.43,39.56,101973.0,39.64,39.71,39.43,39.56,101973.0
2016-08-24 11:00:00,39.56,39.62,39.32,39.51,143889.0,39.56,39.62,39.32,39.51,143889.0
2016-08-24 12:00:00,39.51,39.64,39.46,39.58,61027.0,39.51,39.64,39.46,39.58,61027.0
2016-08-24 13:00:00,39.59,39.59,39.45,39.5,62257.0,39.59,39.59,39.45,39.5,62257.0
2016-08-24 14:00:00,39.51,39.51,39.08,39.13,83120.0,39.51,39.51,39.08,39.13,83120.0
2016-08-24 15:00:00,39.14,39.14,38.71,38.81,299066.0,39.14,39.14,38.71,38.81,299066.0
2016-08-25 09:30:00,38.88,38.98,38.47,38.73,123045.0,38.88,38.98,38.47,38.73,123045.0
2016-08-25 10:00:00,38.74,38.95,38.67,38.87,276025.0,38.74,38.95,38.67,38.87,276025.0
2016-08-25 11:00:00,38.86,38.96,38.79,38.82,90925.0,38.86,38.96,38.79,38.82,90925.0
2016-08-25 12:00:00,38.82,38.87,38.78,38.82,156645.0,38.82,38.87,38.78,38.82,156645.0
2016-08-25 13:00:00,38.83,38.88,38.76,38.8,107323.0,38.83,38.88,38.76,38.8,107323.0
2016-08-25 14:00:00,38.8,38.82,38.67,38.73,54248.0,38.8,38.82,38.67,38.73,54248.0
2016-08-25 15:00:00,38.73,38.98,38.67,38.88,304579.0,38.73,38.98,38.67,38.88,304579.0
2016-08-26 09:30:00,38.89,38.98,38.75,38.85,30370.0,38.89,38.98,38.75,38.85,30370.0
2016-08-26 10:00:00,38.83,39.06,38.79,38.87,152712.0,38.83,39.06,38.79,38.87,152712.0
2016-08-26 11:00:00,38.86,38.99,38.65,38.75,133160.0,38.86,38.99,38.65,38.75,133160.0
2016-08-26 12:00:00,38.72,38.86,38.56,38.77,80399.0,38.72,38.86,38.56,38.77,80399.0
2016-08-26 13:00:00,38.77,38.84,38.69,38.74,105761.0,38.77,38.84,38.69,38.74,105761.0
2016-08-26 14:00:00,38.74,38.74,38.55,38.59,128278.0,38.74,38.74,38.55,38.59,128278.0
2016-08-26 15:00:00,38.59,38.96,38.59,38.8,290011.0,38.59,38.96,38.59,38.8,290011.0
2016-08-29 09:30:00,38.89,39.09,38.72,38.78,86970.0,38.89,39.09,38.72,38.78,86970.0
2016-08-29 10:00:00,38.79,38.87,38.66,38.72,189035.0,38.79,38.87,38.66,38.72,189035.0
2016-08-29 11:00:00,38.73,38.95,38.64,38.87,171699.0,38.73,38.95,38.64,38.87,171699.0
2016-08-29 12:00:00,38.87,38.87,38.68,38.81,145354.0,38.87,38.87,38.68,38.81,145354.0
2016-08-29 13:00:00,38.82,38.86,38.68,38.78,227372.0,38.82,38.86,38.68,38.78,227372.0
2016-08-29 14:00:00,38.78,38.81,38.6,38.7,250907.0,38.78,38.81,38.6,38.7,250907.0
2016-08-29 15:00:00,38.71,38.73,38.63,38.67,312865.0,38.71,38.73,38.63,38.67,312865.0
2016-08-30 09:30:00,38.7,38.74,38.15,38.22,211845.0,38.7,38.74,38.15,38.22,211845.0
2016-08-30 10:00:00,38.22,38.46,37.81,37.91,444003.0,38.22,38.46,37.81,37.91,444003.0
2016-08-30 11:00:00,37.93,38.25,37.83,38.02,295656.0,37.93,38.25,37.83,38.02,295656.0
2016-08-30 12:00:00,38.02,38.06,37.62,37.8,362690.0,38.02,38.06,37.62,37.8,362690.0
2016-08-30 13:00:00,37.81,37.89,37.67,37.77,270180.0,37.81,37.89,37.67,37.77,270180.0
2016-08-30 14:00:00,37.77,37.78,37.52,37.54,338505.0,37.77,37.78,37.52,37.54,338505.0
2016-08-30 15:00:00,37.55,37.68,37.36,37.63,1078943.0,37.55,37.68,37.36,37.63,1078943.0
2016-08-31 09:30:00,40.99,42.58,40.54,40.86,3232470.0,40.99,42.58,40.54,40.86,3232470.0
2016-08-31 10:00:00,40.88,40.96,39.53,40.24,2843450.0,40.88,40.96,39.53,40.24,2843450.0
2016-08-31 11:00:00,40.25,40.61,39.91,40.25,1596917.0,40.25,40.61,39.91,40.25,1596917.0
2016-08-31 12:00:00,40.22,40.74,39.95,40.44,903411.0,40.22,40.74,39.95,40.44,903411.0
2016-08-31 13:00:00,40.43,40.82,40.25,40.53,600074.0,40.43,40.82,40.25,40.53,600074.0
2016-08-31 14:00:00,40.53,41.01,40.48,40.71,666306.0,40.53,41.01,40.48,40.71,666306.0
2016-08-31 15:00:00,40.7,41.13,40.59,40.92,1504857.0,40.7,41.13,40.59,40.92,1504857.0
2016-09-01 09:30:00,41.36,41.43,40.26,40.55,360282.0,41.36,41.43,40.26,40.55,360282.0
2016-09-01 10:00:00,40.52,40.86,40.25,40.34,404459.0,40.52,40.86,40.25,40.34,404459.0
2016-09-01 11:00:00,40.33,40.63,40.25,40.44,226676.0,40.33,40.63,40.25,40.44,226676.0
2016-09-01 12:00:00,40.43,40.46,40.34,40.34,149778.0,40.43,40.46,40.34,40.34,149778.0
2016-09-01 13:00:00,40.34,40.42,40.09,40.13,166413.0,40.34,40.42,40.09,40.13,166413.0
2016-09-01 14:00:00,40.13,40.27,40.05,40.2,212334.0,40.13,40.27,40.05,40.2,212334.0
2016-09-01 15:00:00,40.2,40.28,40.03,40.2,412355.0,40.2,40.28,40.03,40.2,412355.0
2016-09-02 09:30:00,40.24,40.4,39.85,40.28,127729.0,40.24,40.4,39.85,40.28,127729.0
2016-09-02 10:00:00,40.27,40.46,40.1,40.19,243954.0,40.27,40.46,40.1,40.19,243954.0
2016-09-02 11:00:00,40.19,40.77,40.19,40.67,320664.0,40.19,40.77,40.19,40.67,320664.0
2016-09-02 12:00:00,40.68,40.72,40.5,40.67,315733.0,40.68,40.72,40.5,40.67,315733.0
2016-09-02 13:00:00,40.67,40.76,40.64,40.66,136452.0,40.67,40.76,40.64,40.66,136452.0
2016-09-02 14:00:00,40.66,40.73,40.61,40.7,187178.0,40.66,40.73,40.61,40.7,187178.0
2016-09-02 15:00:00,40.71,40.77,40.66,40.75,399359.0,40.71,40.77,40.66,40.75,399359.0
2016-09-06 09:30:00,40.5,40.87,40.32,40.77,129881.0,40.5,40.87,40.32,40.77,129881.0
2016-09-06 10:00:00,40.75,40.77,40.42,40.51,122061.0,40.75,40.77,40.42,40.51,122061.0
2016-09-06 11:00:00,40.51,40.72,40.45,40.55,128736.0,40.51,40.72,40.45,40.55,128736.0
2016-09-06 12:00:00,40.56,40.7,40.43,40.59,98299.0,40.56,40.7,40.43,40.59,98299.0
2016-09-06 13:00:00,40.59,40.6,40.43,40.53,111705.0,40.59,40.6,40.43,40.53,111705.0
2016-09-06 14:00:00,40.53,40.64,40.51,40.52,114439.0,40.53,40.64,40.51,40.52,114439.0
2016-09-06 15:00:00,40.52,40.65,40.43,40.64,247329.0,40.52,40.65,40.43,40.64,247329.0
2016-09-07 09:30:00,40.53,40.86,40.53,40.63,57791.0,40.53,40.86,40.53,40.63,57791.0
2016-09-07 10:00:00,40.63,41.29,40.63,40.68,347660.0,40.63,41.29,40.63,40.68,347660.0
2016-09-07 11:00:00,40.68,40.79,40.61,40.76,103589.0,40.68,40.79,40.61,40.76,103589.0
2016-09-07 12:00:00,40.75,40.77,40.59,40.73,109180.0,40.75,40.77,40.59,40.73,109180.0
2016-09-07 13:00:00,40.72,40.9,40.68,40.78,91130.0,40.72,40.9,40.68,40.78,91130.0
2016-09-07 14:00:00,40.79,40.89,40.75,40.89,183141.0,40.79,40.89,40.75,40.89,183141.0
2016-09-07 15:00:00,40.88,40.95,40.84,40.94,196356.0,40.88,40.95,40.84,40.94,196356.0
2016-09-08 09:30:00,40.93,41.01,40.73,41.0,50882.0,40.93,41.01,40.73,41.0,50882.0
2016-09-08 10:00:00,41.01,41.33,40.97,41.11,134445.0,41.01,41.33,40.97,41.11,134445.0
2016-09-08 11:00:00,41.11,41.33,41.05,41.21,141929.0,41.11,41.33,41.05,41.21,141929.0
2016-09-08 12:00:00,41.21,41.24,41.07,41.21,168623.0,41.21,41.24,41.07,41.21,168623.0
2016-09-08 13:00:00,41.21,41.33,41.19,41.27,128580.0,41.21,41.33,41.19,41.27,128580.0
2016-09-08 14:00:00,41.27,41.48,41.24,41.34,188650.0,41.27,41.48,41.24,41.34,188650.0
2016-09-08 15:00:00,41.34,41.34,41.21,41.26,328789.0,41.34,41.34,41.21,41.26,328789.0
2016-09-09 09:30:00,40.87,41.1,40.57,40.84,72007.0,40.87,41.1,40.57,40.84,72007.0
2016-09-09 10:00:00,40.87,41.04,40.72,41.02,148563.0,40.87,41.04,40.72,41.02,148563.0
2016-09-09 11:00:00,41.03,41.04,40.66,40.66,160084.0,41.03,41.04,40.66,40.66,160084.0
2016-09-09 12:00:00,40.66,40.78,40.49,40.55,146066.0,40.66,40.78,40.49,40.55,146066.0
2016-09-09 13:00:00,40.54,40.57,40.3,40.46,146616.0,40.54,40.57,40.3,40.46,146616.0
2016-09-09 14:00:00,40.47,40.58,40.25,40.5,208948.0,40.47,40.58,40.25,40.5,208948.0
2016-09-09 15:00:00,40.5,40.7,40.31,40.34,334874.0,40.5,40.7,40.31,40.34,334874.0
2016-09-12 09:30:00,39.99,40.59,39.67,40.58,133695.0,39.99,40.59,39.67,40.58,133695.0
2016-09-12 10:00:00,40.58,40.75,40.38,40.53,136972.0,40.58,40.75,40.38,40.53,136972.0
2016-09-12 11:00:00,40.52,40.83,40.52,40.74,78315.0,40.52,40.83,40.52,40.74,78315.0
2016-09-12 12:00:00,40.73,40.73,40.48,40.54,80364.0,40.73,40.73,40.48,40.54,80364.0
2016-09-12 13:00:00,40.55,40.65,40.36,40.53,76372.0,40.55,40.65,40.36,40.53,76372.0
2016-09-12 14:00:00,40.53,40.76,40.52,40.71,76524.0,40.53,40.76,40.52,40.71,76524.0
2016-09-12 15:00:00,40.71,40.86,40.69,40.81,123820.0,40.71,40.86,40.69,40.81,123820.0
2016-09-13 09:30:00,40.35,40.75,40.31,40.55,68089.0,40.35,40.75,40.31,40.55,68089.0
2016-09-13 10:00:00,40.54,40.54,40.12,40.14,153439.0,40.54,40.54,40.12,40.14,153439.0
2016-09-13 11:00:00,40.15,40.18,39.77,39.86,92987.0,40.15,40.18,39.77,39.86,92987.0
2016-09-13 12:00:00,39.85,40.05,39.85,39.89,45933.0,39.85,40.05,39.85,39.89,45933.0
2016-09-13 13:00:00,39.88,40.22,39.79,39.97,64455.0,39.88,40.22,39.79,39.97,64455.0
2016-09-13 14:00:00,39.96,40.04,39.85,39.9,71117.0,39.96,40.04,39.85,39.9,71117.0
2016-09-13 15:00:00,39.88,40.0,39.73,39.73,452374.0,39.88,40.0,39.73,39.73,452374.0
2016-09-14 09:30:00,39.64,40.05,39.55,39.81,92007.0,39.64,40.05,39.55,39.81,92007.0
2016-09-14 10:00:00,39.83,40.14,39.81,39.85,111528.0,39.83,40.14,39.81,39.85,111528.0
2016-09-14 11:00:00,39.85,40.11,39.8,40.02,108220.0,39.85,40.11,39.8,40.02,108220.0
2016-09-14 12:00:00,40.02,40.11,39.93,40.01,72398.0,40.02,40.11,39.93,40.01,72398.0
2016-09-14 13:00:00,40.01,40.17,39.96,40.07,74819.0,40.01,40.17,39.96,40.07,74819.0
2016-09-14 14:00:00,40.05,40.23,39.93,40.23,117530.0,40.05,40.23,39.93,40.23,117530.0
2016-09-14 15:00:00,40.22,40.3,40.09,40.25,222851.0,40.22,40.3,40.09,40.25,222851.0
2016-09-15 09:30:00,40.25,40.34,40.04,40.04,48543.0,40.25,40.34,40.04,40.04,48543.0
2016-09-15 10:00:00,40.05,40.36,40.02,40.36,106700.0,40.05,40.36,40.02,40.36,106700.0
2016-09-15 11:00:00,40.36,40.41,40.22,40.33,84331.0,40.36,40.41,40.22,40.33,84331.0
2016-09-15 12:00:00,40.33,40.53,40.25,40.33,88894.0,40.33,40.53,40.25,40.33,88894.0
2016-09-15 13:00:00,40.31,40.48,40.28,40.45,57133.0,40.31,40.48,40.28,40.45,57133.0
2016-09-15 14:00:00,40.45,40.52,40.38,40.47,82606.0,40.45,40.52,40.38,40.47,82606.0
2016-09-15 15:00:00,40.48,40.58,40.42,40.47,204028.0,40.48,40.58,40.42,40.47,204028.0
2016-09-16 09:30:00,40.5,40.65,40.35,40.62,61224.0,40.5,40.65,40.35,40.62,61224.0
2016-09-16 10:00:00,40.64,40.82,40.53,40.63,87712.0,40.64,40.82,40.53,40.63,87712.0
2016-09-16 11:00:00,40.62,40.65,40.54,40.59,92408.0,40.62,40.65,40.54,40.59,92408.0
2016-09-16 12:00:00,40.59,40.69,40.57,40.66,42891.0,40.59,40.69,40.57,40.66,42891.0
2016-09-16 13:00:00,40.66,40.68,40.52,40.59,71544.0,40.66,40.68,40.52,40.59,71544.0
2016-09-16 14:00:00,40.59,40.88,40.57,40.79,216014.0,40.59,40.88,40.57,40.79,216014.0
2016-09-16 15:00:00,40.79,41.0,40.74,40.94,370788.0,40.79,41.0,40.74,40.94,370788.0
2016-09-19 09:30:00,41.12,41.12,40.75,40.92,50716.0,41.12,41.12,40.75,40.92,50716.0
2016-09-19 10:00:00,40.93,41.13,40.61,40.64,66953.0,40.93,41.13,40.61,40.64,66953.0
2016-09-19 11:00:00,40.62,40.69,40.56,40.64,44314.0,40.62,40.69,40.56,40.64,44314.0
2016-09-19 12:00:00,40.64,40.64,40.28,40.29,53310.0,40.64,40.64,40.28,40.29,53310.0
2016-09-19 13:00:00,40.27,40.32,40.04,40.1,41355.0,40.27,40.32,40.04,40.1,41355.0
2016-09-19 14:00:00,40.12,40.27,40.12,40.23,63981.0,40.12,40.27,40.12,40.23,63981.0
2016-09-19 15:00:00,40.22,40.34,40.08,40.11,157730.0,40.22,40.34,40.08,40.11,157730.0
2016-09-20 09:30:00,40.3,40.6,40.21,40.54,26641.0,40.3,40.6,40.21,40.54,26641.0
2016-09-20 10:00:00,40.54,40.74,40.43,40.6,72722.0,40.54,40.74,40.43,40.6,72722.0
2016-09-20 11:00:00,40.61,40.75,40.55,40.61,76296.0,40.61,40.75,40.55,40.61,76296.0
2016-09-20 12:00:00,40.61,40.66,40.51,40.55,59203.0,40.61,40.66,40.51,40.55,59203.0
2016-09-20 13:00:00,40.53,40.75,40.5,40.72,71185.0,40.53,40.75,40.5,40.72,71185.0
2016-09-20 14:00:00,40.72,40.81,40.64,40.8,101055.0,40.72,40.81,40.64,40.8,101055.0
2016-09-20 15:00:00,40.8,41.03,40.77,40.88,395496.0,40.8,41.03,40.77,40.88,395496.0
2016-09-21 09:30:00,40.97,41.33,40.97,41.31,29467.0,40.97,41.33,40.97,41.31,29467.0
2016-09-21 10:00:00,41.34,41.98,41.32,41.72,211481.0,41.34,41.98,41.32,41.72,211481.0
2016-09-21 11:00:00,41.74,41.96,41.62,41.78,192392.0,41.74,41.96,41.62,41.78,192392.0
2016-09-21 12:00:00,41.79,41.79,41.42,41.56,150282.0,41.79,41.79,41.42,41.56,150282.0
2016-09-21 13:00:00,41.58,41.62,41.31,41.41,53526.0,41.58,41.62,41.31,41.41,53526.0
2016-09-21 14:00:00,41.41,41.78,41.36,41.77,136217.0,41.41,41.78,41.36,41.77,136217.0
2016-09-21 15:00:00,41.76,41.92,41.71,41.73,311726.0,41.76,41.92,41.71,41.73,311726.0
2016-09-22 09:30:00,42.0,42.2,41.84,41.85,88497.0,42.0,42.2,41.84,41.85,88497.0
2016-09-22 10:00:00,41.86,41.95,41.69,41.78,103049.0,41.86,41.95,41.69,41.78,103049.0
2016-09-22 11:00:00,41.76,41.81,41.64,41.78,74428.0,41.76,41.81,41.64,41.78,74428.0
2016-09-22 12:00:00,41.81,42.05,41.79,41.94,74808.0,41.81,42.05,41.79,41.94,74808.0
2016-09-22 13:00:00,41.94,41.98,41.82,41.88,57380.0,41.94,41.98,41.82,41.88,57380.0
2016-09-22 14:00:00,41.89,42.12,41.86,42.09,99262.0,41.89,42.12,41.86,42.09,99262.0
2016-09-22 15:00:00,42.09,42.24,42.01,42.07,255805.0,42.09,42.24,42.01,42.07,255805.0
2016-09-23 09:30:00,41.94,42.19,41.7,41.93,27189.0,41.94,42.19,41.7,41.93,27189.0
2016-09-23 10:00:00,41.87,41.91,41.61,41.78,105607.0,41.87,41.91,41.61,41.78,105607.0
2016-09-23 11:00:00,41.8,41.84,41.66,41.68,96427.0,41.8,41.84,41.66,41.68,96427.0
2016-09-23 12:00:00,41.69,41.69,41.54,41.63,77735.0,41.69,41.69,41.54,41.63,77735.0
2016-09-23 13:00:00,41.64,41.79,41.61,41.64,62514.0,41.64,41.79,41.61,41.64,62514.0
2016-09-23 14:00:00,41.64,41.79,41.63,41.73,46444.0,41.64,41.79,41.63,41.73,46444.0
2016-09-23 15:00:00,41.73,41.82,41.64,41.65,146333.0,41.73,41.82,41.64,41.65,146333.0
2016-09-26 09:30:00,41.37,41.46,41.13,41.13,36193.0,41.37,41.46,41.13,41.13,36193.0
2016-09-26 10:00:00,41.17,41.52,41.17,41.27,37997.0,41.17,41.52,41.17,41.27,37997.0
2016-09-26 11:00:00,41.23,41.43,41.23,41.4,93304.0,41.23,41.43,41.23,41.4,93304.0
2016-09-26 12:00:00,41.39,41.41,41.31,41.34,36030.0,41.39,41.41,41.31,41.34,36030.0
2016-09-26 13:00:00,41.34,41.37,41.22,41.31,65817.0,41.34,41.37,41.22,41.31,65817.0
2016-09-26 14:00:00,41.3,41.35,41.24,41.31,115271.0,41.3,41.35,41.24,41.31,115271.0
2016-09-26 15:00:00,41.3,41.31,41.17,41.22,183061.0,41.3,41.31,41.17,41.22,183061.0
2016-09-27 09:30:00,41.23,41.52,41.11,41.37,24354.0,41.23,41.52,41.11,41.37,24354.0
2016-09-27 10:00:00,41.36,41.5,41.13,41.14,65747.0,41.36,41.5,41.13,41.14,65747.0
2016-09-27 11:00:00,41.15,41.36,41.12,41.12,81760.0,41.15,41.36,41.12,41.12,81760.0
2016-09-27 12:00:00,41.12,41.38,41.11,41.3,82886.0,41.12,41.38,41.11,41.3,82886.0
2016-09-27 13:00:00,41.32,41.42,41.24,41.37,47320.0,41.32,41.42,41.24,41.37,47320.0
2016-09-27 14:00:00,41.37,41.47,41.35,41.38,97932.0,41.37,41.47,41.35,41.38,97932.0
2016-09-27 15:00:00,41.36,41.47,41.3,41.45,167593.0,41.36,41.47,41.3,41.45,167593.0
2016-09-28 09:30:00,41.65,41.79,41.28,41.66,34613.0,41.65,41.79,41.28,41.66,34613.0
2016-09-28 10:00:00,41.65,41.77,41.46,41.51,72371.0,41.65,41.77,41.46,41.51,72371.0
2016-09-28 11:00:00,41.5,41.62,41.3,41.56,48460.0,41.5,41.62,41.3,41.56,48460.0
2016-09-28 12:00:00,41.58,41.75,41.45,41.69,44249.0,41.58,41.75,41.45,41.69,44249.0
2016-09-28 13:00:00,41.68,41.74,41.45,41.73,59979.0,41.68,41.74,41.45,41.73,59979.0
2016-09-28 14:00:00,41.74,41.88,41.62,41.77,76542.0,41.74,41.88,41.62,41.77,76542.0
2016-09-28 15:00:00,41.75,41.82,41.67,41.68,174916.0,41.75,41.82,41.67,41.68,174916.0
2016-09-29 09:30:00,41.74,41.85,41.32,41.41,26910.0,41.74,41.85,41.32,41.41,26910.0
2016-09-29 10:00:00,41.4,41.59,41.28,41.59,109990.0,41.4,41.59,41.28,41.59,109990.0
2016-09-29 11:00:00,41.57,41.58,41.4,41.47,86308.0,41.57,41.58,41.4,41.47,86308.0
2016-09-29 12:00:00,41.48,41.52,41.18,41.22,98540.0,41.48,41.52,41.18,41.22,98540.0
2016-09-29 13:00:00,41.22,41.52,41.21,41.3,98099.0,41.22,41.52,41.21,41.3,98099.0
2016-09-29 14:00:00,41.32,41.62,41.28,41.51,43750.0,41.32,41.62,41.28,41.51,43750.0
2016-09-29 15:00:00,41.5,41.55,41.43,41.44,239735.0,41.5,41.55,41.43,41.44,239735.0
2016-09-30 09:30:00,41.66,41.78,41.33,41.41,131871.0,41.66,41.78,41.33,41.41,131871.0
2016-09-30 10:00:00,41.41,41.5,40.9,40.99,157194.0,41.41,41.5,40.9,40.99,157194.0
2016-09-30 11:00:00,41.01,41.26,41.0,41.12,96606.0,41.01,41.26,41.0,41.12,96606.0
2016-09-30 12:00:00,41.12,41.31,41.12,41.24,60565.0,41.12,41.31,41.12,41.24,60565.0
2016-09-30 13:00:00,41.24,41.34,41.2,41.32,110653.0,41.24,41.34,41.2,41.32,110653.0
2016-09-30 14:00:00,41.31,41.46,41.27,41.43,151641.0,41.31,41.46,41.27,41.43,151641.0
2016-09-30 15:00:00,41.44,41.45,41.26,41.27,317219.0,41.44,41.45,41.26,41.27,317219.0
2016-10-03 09:30:00,41.48,41.5,41.08,41.09,57770.0,41.48,41.5,41.08,41.09,57770.0
2016-10-03 10:00:00,41.1,41.41,41.06,41.3,129497.0,41.1,41.41,41.06,41.3,129497.0
2016-10-03 11:00:00,41.27,41.41,41.02,41.12,66722.0,41.27,41.41,41.02,41.12,66722.0
2016-10-03 12:00:00,41.13,41.2,41.01,41.15,51589.0,41.13,41.2,41.01,41.15,51589.0
2016-10-03 13:00:00,41.15,41.28,41.0,41.28,81342.0,41.15,41.28,41.0,41.28,81342.0
2016-10-03 14:00:00,41.3,41.33,41.16,41.24,72077.0,41.3,41.33,41.16,41.24,72077.0
2016-10-03 15:00:00,41.23,41.26,41.14,41.21,181062.0,41.23,41.26,41.14,41.21,181062.0
2016-10-04 09:30:00,40.87,41.16,40.58,40.69,165641.0,40.87,41.16,40.58,40.69,165641.0
2016-10-04 10:00:00,40.7,40.71,40.04,40.34,221125.0,40.7,40.71,40.04,40.34,221125.0
2016-10-04 11:00:00,40.32,40.52,40.25,40.42,132120.0,40.32,40.52,40.25,40.42,132120.0
2016-10-04 12:00:00,40.45,40.57,40.4,40.47,131488.0,40.45,40.57,40.4,40.47,131488.0
2016-10-04 13:00:00,40.47,40.52,40.27,40.32,114570.0,40.47,40.52,40.27,40.32,114570.0
2016-10-04 14:00:00,40.31,40.5,40.28,40.28,99244.0,40.31,40.5,40.28,40.28,99244.0
2016-10-04 15:00:00,40.27,40.38,40.22,40.3,306675.0,40.27,40.38,40.22,40.3,306675.0
2016-10-05 09:30:00,40.31,40.52,40.12,40.23,45467.0,40.31,40.52,40.12,40.23,45467.0
2016-10-05 10:00:00,40.24,40.29,40.15,40.26,67987.0,40.24,40.29,40.15,40.26,67987.0
2016-10-05 11:00:00,40.24,40.57,40.24,40.37,180467.0,40.24,40.57,40.24,40.37,180467.0
2016-10-05 12:00:00,40.37,40.52,40.36,40.43,309572.0,40.37,40.52,40.36,40.43,309572.0
2016-10-05 13:00:00,40.44,40.51,40.39,40.48,78097.0,40.44,40.51,40.39,40.48,78097.0
2016-10-05 14:00:00,40.48,40.5,40.34,40.35,81906.0,40.48,40.5,40.34,40.35,81906.0
2016-10-05 15:00:00,40.36,40.41,40.2,40.26,231619.0,40.36,40.41,40.2,40.26,231619.0
2016-10-06 09:30:00,40.29,40.29,39.81,39.89,60109.0,40.29,40.29,39.81,39.89,60109.0
2016-10-06 10:00:00,39.86,39.97,39.01,39.33,394026.0,39.86,39.97,39.01,39.33,394026.0
2016-10-06 11:00:00,39.32,39.39,38.84,39.07,283854.0,39.32,39.39,38.84,39.07,283854.0
2016-10-06 12:00:00,39.08,39.19,38.96,39.03,254497.0,39.08,39.19,38.96,39.03,254497.0
2016-10-06 13:00:00,39.03,39.21,39.02,39.1,142732.0,39.03,39.21,39.02,39.1,142732.0
2016-10-06 14:00:00,39.09,39.15,38.93,38.98,181859.0,39.09,39.15,38.93,38.98,181859.0
2016-10-06 15:00:00,38.98,39.02,38.93,39.0,551556.0,38.98,39.02,38.93,39.0,551556.0
2016-10-07 09:30:00,38.81,38.81,38.29,38.46,163236.0,38.81,38.81,38.29,38.46,163236.0
2016-10-07 10:00:00,38.46,38.75,38.38,38.4,159697.0,38.46,38.75,38.38,38.4,159697.0
2016-10-07 11:00:00,38.38,38.53,38.03,38.07,170355.0,38.38,38.53,38.03,38.07,170355.0
2016-10-07 12:00:00,38.1,38.31,37.91,38.24,187161.0,38.1,38.31,37.91,38.24,187161.0
2016-10-07 13:00:00,38.24,38.71,38.23,38.69,177728.0,38.24,38.71,38.23,38.69,177728.0
2016-10-07 14:00:00,38.68,38.74,38.56,38.64,127133.0,38.68,38.74,38.56,38.64,127133.0
2016-10-07 15:00:00,38.64,38.92,38.64,38.84,307018.0,38.64,38.92,38.64,38.84,307018.0
2016-10-10 09:30:00,38.96,39.55,38.8,39.44,66823.0,38.96,39.55,38.8,39.44,66823.0
2016-10-10 10:00:00,39.4,39.63,39.4,39.5,72120.0,39.4,39.63,39.4,39.5,72120.0
2016-10-10 11:00:00,39.5,39.5,39.2,39.21,75840.0,39.5,39.5,39.2,39.21,75840.0
2016-10-10 12:00:00,39.22,39.25,39.11,39.18,43046.0,39.22,39.25,39.11,39.18,43046.0
2016-10-10 13:00:00,39.16,39.25,39.06,39.06,33003.0,39.16,39.25,39.06,39.06,33003.0
2016-10-10 14:00:00,39.07,39.2,39.06,39.1,61210.0,39.07,39.2,39.06,39.1,61210.0
2016-10-10 15:00:00,39.1,39.14,38.93,39.0,203440.0,39.1,39.14,38.93,39.0,203440.0
2016-10-11 09:30:00,39.01,39.08,38.02,38.07,126045.0,39.01,39.08,38.02,38.07,126045.0
2016-10-11 10:00:00,38.09,38.29,37.87,37.89,182391.0,38.09,38.29,37.87,37.89,182391.0
2016-10-11 11:00:00,37.88,38.03,37.58,37.72,147300.0,37.88,38.03,37.58,37.72,147300.0
2016-10-11 12:00:00,37.72,37.89,37.68,37.89,132449.0,37.72,37.89,37.68,37.89,132449.0
2016-10-11 13:00:00,37.88,37.94,37.47,37.51,254627.0,37.88,37.94,37.47,37.51,254627.0
2016-10-11 14:00:00,37.51,37.82,37.5,37.81,257864.0,37.51,37.82,37.5,37.81,257864.0
2016-10-11 15:00:00,37.8,37.92,37.69,37.88,564207.0,37.8,37.92,37.69,37.88,564207.0
2016-10-12 09:30:00,37.04,37.79,36.55,37.69,420801.0,37.04,37.79,36.55,37.69,420801.0
2016-10-12 10:00:00,37.68,37.89,37.54,37.78,177989.0,37.68,37.89,37.54,37.78,177989.0
2016-10-12 11:00:00,37.78,38.02,37.75,37.99,148669.0,37.78,38.02,37.75,37.99,148669.0
2016-10-12 12:00:00,37.99,38.06,37.89,38.03,115737.0,37.99,38.06,37.89,38.03,115737.0
2016-10-12 13:00:00,38.04,38.05,37.75,37.91,92238.0,38.04,38.05,37.75,37.91,92238.0
2016-10-12 14:00:00,37.91,37.95,37.76,37.88,79876.0,37.91,37.95,37.76,37.88,79876.0
2016-10-12 15:00:00,37.88,37.95,37.73,37.75,212990.0,37.88,37.95,37.73,37.75,212990.0
2016-10-13 09:30:00,37.29,37.83,37.1,37.54,178111.0,37.29,37.83,37.1,37.54,178111.0
2016-10-13 10:00:00,37.55,38.19,37.28,38.14,209263.0,37.55,38.19,37.28,38.14,209263.0
2016-10-13 11:00:00,38.12,38.16,37.82,37.85,159892.0,38.12,38.16,37.82,37.85,159892.0
2016-10-13 12:00:00,37.85,38.03,37.64,37.9,112086.0,37.85,38.03,37.64,37.9,112086.0
2016-10-13 13:00:00,37.92,37.97,37.83,37.9,88017.0,37.92,37.97,37.83,37.9,88017.0
2016-10-13 14:00:00,37.88,38.11,37.8,38.04,104225.0,37.88,38.11,37.8,38.04,104225.0
2016-10-13 15:00:00,38.04,38.07,37.89,37.94,298313.0,38.04,38.07,37.89,37.94,298313.0
2016-10-14 09:30:00,38.19,38.69,38.13,38.58,65559.0,38.19,38.69,38.13,38.58,65559.0
2016-10-14 10:00:00,38.59,38.77,38.48,38.55,121789.0,38.59,38.77,38.48,38.55,121789.0
2016-10-14 11:00:00,38.55,38.61,38.1,38.26,107785.0,38.55,38.61,38.1,38.26,107785.0
2016-10-14 12:00:00,38.23,38.29,37.81,37.94,129226.0,38.23,38.29,37.81,37.94,129226.0
2016-10-14 13:00:00,37.95,38.09,37.79,38.01,99565.0,37.95,38.09,37.79,38.01,99565.0
2016-10-14 14:00:00,38.02,38.12,37.97,38.04,135057.0,38.02,38.12,37.97,38.04,135057.0
2016-10-14 15:00:00,38.03,38.08,37.85,37.89,261906.0,38.03,38.08,37.85,37.89,261906.0
2016-10-17 09:30:00,37.74,38.27,37.74,38.08,42300.0,37.74,38.27,37.74,38.08,42300.0
2016-10-17 10:00:00,38.01,38.28,37.9,38.26,93373.0,38.01,38.28,37.9,38.26,93373.0
2016-10-17 11:00:00,38.27,38.3,38.11,38.26,66483.0,38.27,38.3,38.11,38.26,66483.0
2016-10-17 12:00:00,38.25,38.27,38.07,38.21,43153.0,38.25,38.27,38.07,38.21,43153.0
2016-10-17 13:00:00,38.19,38.2,37.93,37.99,38634.0,38.19,38.2,37.93,37.99,38634.0
2016-10-17 14:00:00,37.99,38.06,37.94,38.04,61063.0,37.99,38.06,37.94,38.04,61063.0
2016-10-17 15:00:00,38.04,38.04,37.92,37.97,152556.0,38.04,38.04,37.92,37.97,152556.0
2016-10-18 09:30:00,38.29,38.47,38.19,38.38,50851.0,38.29,38.47,38.19,38.38,50851.0
2016-10-18 10:00:00,38.37,38.52,38.24,38.29,74950.0,38.37,38.52,38.24,38.29,74950.0
2016-10-18 11:00:00,38.29,38.59,38.29,38.59,59693.0,38.29,38.59,38.29,38.59,59693.0
2016-10-18 12:00:00,38.57,38.63,38.54,38.58,44528.0,38.57,38.63,38.54,38.58,44528.0
2016-10-18 13:00:00,38.58,38.7,38.57,38.7,60729.0,38.58,38.7,38.57,38.7,60729.0
2016-10-18 14:00:00,38.69,38.81,38.64,38.67,71799.0,38.69,38.81,38.64,38.67,71799.0
2016-10-18 15:00:00,38.66,38.66,38.45,38.45,197727.0,38.66,38.66,38.45,38.45,197727.0
2016-10-19 09:30:00,38.69,38.8,38.55,38.69,73523.0,38.69,38.8,38.55,38.69,73523.0
2016-10-19 10:00:00,38.69,38.74,38.52,38.74,72436.0,38.69,38.74,38.52,38.74,72436.0
2016-10-19 11:00:00,38.74,39.12,38.69,39.1,126671.0,38.74,39.12,38.69,39.1,126671.0
2016-10-19 12:00:00,39.1,39.13,38.93,38.93,78729.0,39.1,39.13,38.93,38.93,78729.0
2016-10-19 13:00:00,38.93,38.96,38.83,38.91,48401.0,38.93,38.96,38.83,38.91,48401.0
2016-10-19 14:00:00,38.9,38.96,38.78,38.84,110311.0,38.9,38.96,38.78,38.84,110311.0
2016-10-19 15:00:00,38.84,38.95,38.8,38.88,222363.0,38.84,38.95,38.8,38.88,222363.0
2016-10-20 09:30:00,38.81,39.12,38.74,39.09,43827.0,38.81,39.12,38.74,39.09,43827.0
2016-10-20 10:00:00,39.0,39.27,38.96,39.09,88486.0,39.0,39.27,38.96,39.09,88486.0
2016-10-20 11:00:00,39.08,39.34,39.0,39.31,76748.0,39.08,39.34,39.0,39.31,76748.0
2016-10-20 12:00:00,39.32,39.49,39.28,39.46,92227.0,39.32,39.49,39.28,39.46,92227.0
2016-10-20 13:00:00,39.44,39.46,39.07,39.09,52071.0,39.44,39.46,39.07,39.09,52071.0
2016-10-20 14:00:00,39.09,39.18,39.07,39.15,47851.0,39.09,39.18,39.07,39.15,47851.0
2016-10-20 15:00:00,39.16,39.17,39.03,39.13,154716.0,39.16,39.17,39.03,39.13,154716.0
2016-10-21 09:30:00,38.88,38.94,38.58,38.72,42314.0,38.88,38.94,38.58,38.72,42314.0
2016-10-21 10:00:00,38.72,38.99,38.52,38.94,106740.0,38.72,38.99,38.52,38.94,106740.0
2016-10-21 11:00:00,38.92,38.94,38.66,38.77,56420.0,38.92,38.94,38.66,38.77,56420.0
2016-10-21 12:00:00,38.8,38.85,38.64,38.67,65248.0,38.8,38.85,38.64,38.67,65248.0
2016-10-21 13:00:00,38.67,38.75,38.57,38.69,56139.0,38.67,38.75,38.57,38.69,56139.0
2016-10-21 14:00:00,38.7,38.75,38.64,38.74,60384.0,38.7,38.75,38.64,38.74,60384.0
2016-10-21 15:00:00,38.75,38.87,38.73,38.81,193845.0,38.75,38.87,38.73,38.81,193845.0
2016-10-24 09:30:00,38.91,39.16,38.79,39.12,30836.0,38.91,39.16,38.79,39.12,30836.0
2016-10-24 10:00:00,39.12,39.27,39.1,39.22,42140.0,39.12,39.27,39.1,39.22,42140.0
2016-10-24 11:00:00,39.18,39.28,39.07,39.12,34324.0,39.18,39.28,39.07,39.12,34324.0
2016-10-24 12:00:00,39.13,39.27,39.07,39.17,57985.0,39.13,39.27,39.07,39.17,57985.0
2016-10-24 13:00:00,39.14,39.2,39.06,39.12,34096.0,39.14,39.2,39.06,39.12,34096.0
2016-10-24 14:00:00,39.1,39.12,39.01,39.11,49433.0,39.1,39.12,39.01,39.11,49433.0
2016-10-24 15:00:00,39.11,39.34,39.1,39.12,206246.0,39.11,39.34,39.1,39.12,206246.0
2016-10-25 09:30:00,39.01,39.04,38.68,39.02,48611.0,39.01,39.04,38.68,39.02,48611.0
2016-10-25 10:00:00,39.0,39.0,38.27,38.39,160598.0,39.0,39.0,38.27,38.39,160598.0
2016-10-25 11:00:00,38.39,38.49,38.15,38.15,111922.0,38.39,38.49,38.15,38.15,111922.0
2016-10-25 12:00:00,38.15,38.2,38.09,38.2,60864.0,38.15,38.2,38.09,38.2,60864.0
2016-10-25 13:00:00,38.19,38.38,38.19,38.37,65022.0,38.19,38.38,38.19,38.37,65022.0
2016-10-25 14:00:00,38.37,38.4,38.19,38.2,49860.0,38.37,38.4,38.19,38.2,49860.0
2016-10-25 15:00:00,38.2,38.23,38.15,38.19,175437.0,38.2,38.23,38.15,38.19,175437.0
2016-10-26 09:30:00,37.97,38.22,37.68,38.01,36762.0,37.97,38.22,37.68,38.01,36762.0
2016-10-26 10:00:00,38.0,38.27,37.93,38.0,220656.0,38.0,38.27,37.93,38.0,220656.0
2016-10-26 11:00:00,38.04,38.12,37.82,37.85,46624.0,38.04,38.12,37.82,37.85,46624.0
2016-10-26 12:00:00,37.85,38.15,37.78,38.02,191910.0,37.85,38.15,37.78,38.02,191910.0
2016-10-26 13:00:00,37.99,38.16,37.87,37.97,185605.0,37.99,38.16,37.87,37.97,185605.0
2016-10-26 14:00:00,37.96,37.96,37.8,37.89,45541.0,37.96,37.96,37.8,37.89,45541.0
2016-10-26 15:00:00,37.9,38.23,37.9,38.1,233985.0,37.9,38.23,37.9,38.1,233985.0
2016-10-27 09:30:00,38.25,38.25,37.88,37.99,30243.0,38.25,38.25,37.88,37.99,30243.0
2016-10-27 10:00:00,37.88,38.0,37.71,37.71,116609.0,37.88,38.0,37.71,37.71,116609.0
2016-10-27 11:00:00,37.7,37.94,37.67,37.9,133478.0,37.7,37.94,37.67,37.9,133478.0
2016-10-27 12:00:00,37.91,38.03,37.8,37.85,165259.0,37.91,38.03,37.8,37.85,165259.0
2016-10-27 13:00:00,37.86,37.92,37.8,37.92,113985.0,37.86,37.92,37.8,37.92,113985.0
2016-10-27 14:00:00,37.92,37.99,37.73,37.77,119548.0,37.92,37.99,37.73,37.77,119548.0
2016-10-27 15:00:00,37.77,37.82,37.72,37.76,232449.0,37.77,37.82,37.72,37.76,232449.0
2016-10-28 09:30:00,37.67,38.12,37.55,37.93,13062.0,37.67,38.12,37.55,37.93,13062.0
2016-10-28 10:00:00,37.9,38.26,37.87,38.15,53282.0,37.9,38.26,37.87,38.15,53282.0
2016-10-28 11:00:00,38.15,38.3,38.07,38.13,88256.0,38.15,38.3,38.07,38.13,88256.0
2016-10-28 12:00:00,38.14,38.34,38.02,38.27,52677.0,38.14,38.34,38.02,38.27,52677.0
2016-10-28 13:00:00,38.26,38.26,37.88,37.94,53111.0,38.26,38.26,37.88,37.94,53111.0
2016-10-28 14:00:00,37.9,38.07,37.88,38.04,135388.0,37.9,38.07,37.88,38.04,135388.0
2016-10-28 15:00:00,38.02,38.2,37.84,37.87,287250.0,38.02,38.2,37.84,37.87,287250.0
2016-10-31 09:30:00,37.93,38.05,37.72,38.04,42817.0,37.93,38.05,37.72,38.04,42817.0
2016-10-31 10:00:00,37.99,38.27,37.91,38.16,109899.0,37.99,38.27,37.91,38.16,109899.0
2016-10-31 11:00:00,38.17,38.3,38.12,38.15,58485.0,38.17,38.3,38.12,38.15,58485.0
2016-10-31 12:00:00,38.15,38.3,38.13,38.26,73702.0,38.15,38.3,38.13,38.26,73702.0
2016-10-31 13:00:00,38.26,38.35,38.17,38.33,48224.0,38.26,38.35,38.17,38.33,48224.0
2016-10-31 14:00:00,38.32,38.66,38.29,38.58,168287.0,38.32,38.66,38.29,38.58,168287.0
2016-10-31 15:00:00,38.58,38.86,38.55,38.85,437896.0,38.58,38.86,38.55,38.85,437896.0
2016-11-01 09:30:00,38.75,38.89,38.49,38.89,43698.0,38.75,38.89,38.49,38.89,43698.0
2016-11-01 10:00:00,38.81,38.95,38.58,38.73,71797.0,38.81,38.95,38.58,38.73,71797.0
2016-11-01 11:00:00,38.73,38.81,38.53,38.66,93109.0,38.73,38.81,38.53,38.66,93109.0
2016-11-01 12:00:00,38.66,38.89,38.62,38.66,164470.0,38.66,38.89,38.62,38.66,164470.0
2016-11-01 13:00:00,38.65,38.67,38.45,38.47,118652.0,38.65,38.67,38.45,38.47,118652.0
2016-11-01 14:00:00,38.46,38.58,38.37,38.49,154879.0,38.46,38.58,38.37,38.49,154879.0
2016-11-01 15:00:00,38.48,38.63,38.48,38.52,255638.0,38.48,38.63,38.48,38.52,255638.0
2016-11-02 09:30:00,38.27,38.59,37.93,38.57,137758.0,38.27,38.59,37.93,38.57,137758.0
2016-11-02 10:00:00,38.53,38.67,38.4,38.52,142421.0,38.53,38.67,38.4,38.52,142421.0
2016-11-02 11:00:00,38.53,38.65,38.49,38.51,137753.0,38.53,38.65,38.49,38.51,137753.0
2016-11-02 12:00:00,38.5,38.52,38.33,38.34,156254.0,38.5,38.52,38.33,38.34,156254.0
2016-11-02 13:00:00,38.35,38.35,38.17,38.19,97743.0,38.35,38.35,38.17,38.19,97743.0
2016-11-02 14:00:00,38.17,38.45,38.05,38.33,121918.0,38.17,38.45,38.05,38.33,121918.0
2016-11-02 15:00:00,38.31,38.38,38.02,38.07,229395.0,38.31,38.38,38.02,38.07,229395.0
2016-11-03 09:30:00,38.06,38.06,37.78,37.88,38063.0,38.06,38.06,37.78,37.88,38063.0
2016-11-03 10:00:00,37.84,37.85,37.52,37.55,115733.0,37.84,37.85,37.52,37.55,115733.0
2016-11-03 11:00:00,37.55,37.67,37.51,37.58,156364.0,37.55,37.67,37.51,37.58,156364.0
2016-11-03 12:00:00,37.58,37.65,37.46,37.57,56582.0,37.58,37.65,37.46,37.57,56582.0
2016-11-03 13:00:00,37.58,37.69,37.56,37.66,56065.0,37.58,37.69,37.56,37.66,56065.0
2016-11-03 14:00:00,37.66,37.79,37.64,37.77,93092.0,37.66,37.79,37.64,37.77,93092.0
2016-11-03 15:00:00,37.75,37.76,37.48,37.58,302601.0,37.75,37.76,37.48,37.58,302601.0
2016-11-04 09:30:00,37.49,37.72,37.43,37.43,51445.0,37.49,37.72,37.43,37.43,51445.0
2016-11-04 10:00:00,37.46,37.66,37.34,37.55,76788.0,37.46,37.66,37.34,37.55,76788.0
2016-11-04 11:00:00,37.55,37.85,37.52,37.84,80526.0,37.55,37.85,37.52,37.84,80526.0
2016-11-04 12:00:00,37.83,37.89,37.7,37.89,63849.0,37.83,37.89,37.7,37.89,63849.0
2016-11-04 13:00:00,37.89,37.95,37.72,37.75,66131.0,37.89,37.95,37.72,37.75,66131.0
2016-11-04 14:00:00,37.75,37.85,37.62,37.63,432751.0,37.75,37.85,37.62,37.63,432751.0
2016-11-04 15:00:00,37.63,37.66,37.48,37.55,203024.0,37.63,37.66,37.48,37.55,203024.0
2016-11-07 09:30:00,37.93,38.55,37.92,38.42,48747.0,37.93,38.55,37.92,38.42,48747.0
2016-11-07 10:00:00,38.41,38.79,38.22,38.4,116327.0,38.41,38.79,38.22,38.4,116327.0
2016-11-07 11:00:00,38.41,38.7,38.33,38.7,107075.0,38.41,38.7,38.33,38.7,107075.0
2016-11-07 12:00:00,38.7,38.82,38.67,38.67,87796.0,38.7,38.82,38.67,38.67,87796.0
2016-11-07 13:00:00,38.68,38.97,38.66,38.94,70704.0,38.68,38.97,38.66,38.94,70704.0
2016-11-07 14:00:00,38.94,39.08,38.94,38.99,131301.0,38.94,39.08,38.94,38.99,131301.0
2016-11-07 15:00:00,39.01,39.16,38.98,39.03,365285.0,39.01,39.16,38.98,39.03,365285.0
2016-11-08 09:30:00,38.84,38.84,38.36,38.42,61829.0,38.84,38.84,38.36,38.42,61829.0
2016-11-08 10:00:00,38.4,38.49,38.28,38.32,61544.0,38.4,38.49,38.28,38.32,61544.0
2016-11-08 11:00:00,38.32,38.51,38.27,38.49,67189.0,38.32,38.51,38.27,38.49,67189.0
2016-11-08 12:00:00,38.51,38.97,38.5,38.9,80466.0,38.51,38.97,38.5,38.9,80466.0
2016-11-08 13:00:00,38.9,38.92,38.71,38.77,68863.0,38.9,38.92,38.71,38.77,68863.0
2016-11-08 14:00:00,38.76,38.77,38.42,38.5,64210.0,38.76,38.77,38.42,38.5,64210.0
2016-11-08 15:00:00,38.51,38.92,38.48,38.86,305733.0,38.51,38.92,38.48,38.86,305733.0
2016-11-09 09:30:00,38.34,38.94,38.31,38.82,68997.0,38.34,38.94,38.31,38.82,68997.0
2016-11-09 10:00:00,38.86,38.89,38.11,38.82,103177.0,38.86,38.89,38.11,38.82,103177.0
2016-11-09 11:00:00,38.81,39.17,38.79,39.11,94502.0,38.81,39.17,38.79,39.11,94502.0
2016-11-09 12:00:00,39.12,39.44,38.89,39.44,198020.0,39.12,39.44,38.89,39.44,198020.0
2016-11-09 13:00:00,39.44,39.64,39.2,39.44,145684.0,39.44,39.64,39.2,39.44,145684.0
2016-11-09 14:00:00,39.43,39.67,39.41,39.59,76672.0,39.43,39.67,39.41,39.59,76672.0
2016-11-09 15:00:00,39.58,39.96,39.58,39.84,380387.0,39.58,39.96,39.58,39.84,380387.0
2016-11-10 09:30:00,39.98,40.39,39.88,40.18,114079.0,39.98,40.39,39.88,40.18,114079.0
2016-11-10 10:00:00,40.24,40.24,39.01,39.15,239409.0,40.24,40.24,39.01,39.15,239409.0
2016-11-10 11:00:00,39.13,39.42,39.07,39.15,104021.0,39.13,39.42,39.07,39.15,104021.0
2016-11-10 12:00:00,39.17,39.41,39.05,39.4,98264.0,39.17,39.41,39.05,39.4,98264.0
2016-11-10 13:00:00,39.4,39.61,39.36,39.55,42829.0,39.4,39.61,39.36,39.55,42829.0
2016-11-10 14:00:00,39.53,39.58,39.38,39.53,92893.0,39.53,39.58,39.38,39.53,92893.0
2016-11-10 15:00:00,39.52,39.59,39.3,39.35,197030.0,39.52,39.59,39.3,39.35,197030.0
2016-11-11 09:30:00,39.26,39.68,39.14,39.5,33633.0,39.26,39.68,39.14,39.5,33633.0
2016-11-11 10:00:00,39.45,39.82,39.37,39.44,48291.0,39.45,39.82,39.37,39.44,48291.0
2016-11-11 11:00:00,39.42,39.45,39.1,39.3,72923.0,39.42,39.45,39.1,39.3,72923.0
2016-11-11 12:00:00,39.31,39.77,39.27,39.45,72118.0,39.31,39.77,39.27,39.45,72118.0
2016-11-11 13:00:00,39.46,39.69,39.42,39.47,37755.0,39.46,39.69,39.42,39.47,37755.0
2016-11-11 14:00:00,39.45,39.55,39.39,39.4,43884.0,39.45,39.55,39.39,39.4,43884.0
2016-11-11 15:00:00,39.4,39.68,39.4,39.61,195804.0,39.4,39.68,39.4,39.61,195804.0
2016-11-14 09:30:00,39.84,40.2,39.8,39.85,70074.0,39.84,40.2,39.8,39.85,70074.0
2016-11-14 10:00:00,39.87,40.28,39.64,39.68,171298.0,39.87,40.28,39.64,39.68,171298.0
2016-11-14 11:00:00,39.66,39.89,39.59,39.66,66779.0,39.66,39.89,39.59,39.66,66779.0
2016-11-14 12:00:00,39.63,39.82,39.58,39.82,123003.0,39.63,39.82,39.58,39.82,123003.0
2016-11-14 13:00:00,39.8,39.98,39.78,39.81,73794.0,39.8,39.98,39.78,39.81,73794.0
2016-11-14 14:00:00,39.83,39.9,39.66,39.8,126110.0,39.83,39.9,39.66,39.8,126110.0
2016-11-14 15:00:00,39.8,39.92,39.75,39.9,370361.0,39.8,39.92,39.75,39.9,370361.0
2016-11-15 09:30:00,39.98,40.4,39.98,40.25,49772.0,39.98,40.4,39.98,40.25,49772.0
2016-11-15 10:00:00,40.26,40.52,40.2,40.42,96894.0,40.26,40.52,40.2,40.42,96894.0
2016-11-15 11:00:00,40.45,40.59,40.27,40.57,164254.0,40.45,40.59,40.27,40.57,164254.0
2016-11-15 12:00:00,40.56,40.76,40.54,40.73,81334.0,40.56,40.76,40.54,40.73,81334.0
2016-11-15 13:00:00,40.74,40.94,40.61,40.89,111745.0,40.74,40.94,40.61,40.89,111745.0
2016-11-15 14:00:00,40.88,40.96,40.8,40.94,140706.0,40.88,40.96,40.8,40.94,140706.0
2016-11-15 15:00:00,40.95,40.96,40.73,40.83,296488.0,40.95,40.96,40.73,40.83,296488.0
2016-11-16 09:30:00,40.75,40.86,40.5,40.5,54920.0,40.75,40.86,40.5,40.5,54920.0
2016-11-16 10:00:00,40.5,40.8,40.38,40.6,78332.0,40.5,40.8,40.38,40.6,78332.0
2016-11-16 11:00:00,40.6,40.75,40.52,40.58,49414.0,40.6,40.75,40.52,40.58,49414.0
2016-11-16 12:00:00,40.58,40.72,40.52,40.63,61433.0,40.58,40.72,40.52,40.63,61433.0
2016-11-16 13:00:00,40.62,40.69,40.53,40.66,54303.0,40.62,40.69,40.53,40.66,54303.0
2016-11-16 14:00:00,40.65,40.7,40.55,40.7,66646.0,40.65,40.7,40.55,40.7,66646.0
2016-11-16 15:00:00,40.69,40.76,40.64,40.75,216907.0,40.69,40.76,40.64,40.75,216907.0
2016-11-17 09:30:00,40.77,41.16,40.69,41.11,52080.0,40.77,41.16,40.69,41.11,52080.0
2016-11-17 10:00:00,41.18,41.42,41.0,41.33,78872.0,41.18,41.42,41.0,41.33,78872.0
2016-11-17 11:00:00,41.31,41.67,41.29,41.65,87860.0,41.31,41.67,41.29,41.65,87860.0
2016-11-17 12:00:00,41.66,41.82,41.52,41.73,79185.0,41.66,41.82,41.52,41.73,79185.0
2016-11-17 13:00:00,41.7,41.81,41.57,41.68,177431.0,41.7,41.81,41.57,41.68,177431.0
2016-11-17 14:00:00,41.66,41.85,41.6,41.76,106304.0,41.66,41.85,41.6,41.76,106304.0
2016-11-17 15:00:00,41.75,41.98,41.75,41.91,308978.0,41.75,41.98,41.75,41.91,308978.0
2016-11-18 09:30:00,41.81,41.82,41.4,41.6,175802.0,41.81,41.82,41.4,41.6,175802.0
2016-11-18 10:00:00,41.58,41.67,41.38,41.5,349854.0,41.58,41.67,41.38,41.5,349854.0
2016-11-18 11:00:00,41.5,41.64,41.4,41.48,94340.0,41.5,41.64,41.4,41.48,94340.0
2016-11-18 12:00:00,41.47,41.65,41.41,41.56,85589.0,41.47,41.65,41.41,41.56,85589.0
2016-11-18 13:00:00,41.59,41.64,41.5,41.61,66923.0,41.59,41.64,41.5,41.61,66923.0
2016-11-18 14:00:00,41.61,41.65,41.52,41.58,103980.0,41.61,41.65,41.52,41.58,103980.0
2016-11-18 15:00:00,41.59,41.62,41.49,41.55,340412.0,41.59,41.62,41.49,41.55,340412.0
2016-11-21 09:30:00,42.0,42.1,41.75,41.84,187680.0,42.0,42.1,41.75,41.84,187680.0
2016-11-21 10:00:00,41.84,41.9,41.55,41.7,104950.0,41.84,41.9,41.55,41.7,104950.0
2016-11-21 11:00:00,41.7,41.81,41.61,41.7,128216.0,41.7,41.81,41.61,41.7,128216.0
2016-11-21 12:00:00,41.71,41.76,41.64,41.7,129773.0,41.71,41.76,41.64,41.7,129773.0
2016-11-21 13:00:00,41.71,41.78,41.64,41.75,149186.0,41.71,41.78,41.64,41.75,149186.0
2016-11-21 14:00:00,41.75,41.83,41.65,41.7,120995.0,41.75,41.83,41.65,41.7,120995.0
2016-11-21 15:00:00,41.7,41.85,41.7,41.79,316541.0,41.7,41.85,41.7,41.79,316541.0
2016-11-22 09:30:00,41.7,41.75,41.37,41.54,77055.0,41.7,41.75,41.37,41.54,77055.0
2016-11-22 10:00:00,41.56,41.75,41.53,41.68,99667.0,41.56,41.75,41.53,41.68,99667.0
2016-11-22 11:00:00,41.69,41.77,41.49,41.66,179897.0,41.69,41.77,41.49,41.66,179897.0
2016-11-22 12:00:00,41.66,41.83,41.58,41.78,120367.0,41.66,41.83,41.58,41.78,120367.0
2016-11-22 13:00:00,41.78,41.94,41.71,41.74,148460.0,41.78,41.94,41.71,41.74,148460.0
2016-11-22 14:00:00,41.73,41.76,41.55,41.67,357410.0,41.73,41.76,41.55,41.67,357410.0
2016-11-22 15:00:00,41.66,41.78,41.56,41.58,550566.0,41.66,41.78,41.56,41.58,550566.0
2016-11-23 09:30:00,44.33,45.15,43.51,44.25,961256.0,44.33,45.15,43.51,44.25,961256.0
2016-11-23 10:00:00,44.29,45.29,44.02,45.28,959033.0,44.29,45.29,44.02,45.28,959033.0
2016-11-23 11:00:00,45.29,45.55,44.96,45.28,457509.0,45.29,45.55,44.96,45.28,457509.0
2016-11-23 12:00:00,45.3,45.49,45.18,45.49,303939.0,45.3,45.49,45.18,45.49,303939.0
2016-11-23 13:00:00,45.46,45.84,45.22,45.61,456240.0,45.46,45.84,45.22,45.61,456240.0
2016-11-23 14:00:00,45.61,46.24,45.27,46.04,355646.0,45.61,46.24,45.27,46.04,355646.0
2016-11-23 15:00:00,46.03,46.7,45.93,46.29,1023707.0,46.03,46.7,45.93,46.29,1023707.0
2016-11-25 09:30:00,46.11,46.36,45.51,46.07,251557.0,46.11,46.36,45.51,46.07,251557.0
2016-11-25 10:00:00,46.11,46.38,45.96,46.28,317646.0,46.11,46.38,45.96,46.28,317646.0
2016-11-25 11:00:00,46.27,46.34,46.09,46.27,228680.0,46.27,46.34,46.09,46.27,228680.0
2016-11-25 12:00:00,46.27,46.43,46.19,46.29,389768.0,46.27,46.43,46.19,46.29,389768.0
2016-11-28 09:30:00,46.38,46.76,46.0,46.5,203740.0,46.38,46.76,46.0,46.5,203740.0
2016-11-28 10:00:00,46.52,46.58,46.03,46.27,275631.0,46.52,46.58,46.03,46.27,275631.0
2016-11-28 11:00:00,46.26,46.58,46.06,46.52,235499.0,46.26,46.58,46.06,46.52,235499.0
2016-11-28 12:00:00,46.53,46.86,46.53,46.85,192995.0,46.53,46.86,46.53,46.85,192995.0
2016-11-28 13:00:00,46.87,46.98,46.73,46.8,167186.0,46.87,46.98,46.73,46.8,167186.0
2016-11-28 14:00:00,46.81,46.82,46.27,46.28,234374.0,46.81,46.82,46.27,46.28,234374.0
2016-11-28 15:00:00,46.29,46.47,46.24,46.37,351068.0,46.29,46.47,46.24,46.37,351068.0
2016-11-29 09:30:00,46.33,46.91,46.33,46.72,126415.0,46.33,46.91,46.33,46.72,126415.0
2016-11-29 10:00:00,46.77,47.47,46.77,47.23,248025.0,46.77,47.47,46.77,47.23,248025.0
2016-11-29 11:00:00,47.23,47.66,47.23,47.64,269312.0,47.23,47.66,47.23,47.64,269312.0
2016-11-29 12:00:00,47.64,47.76,47.23,47.54,394912.0,47.64,47.76,47.23,47.54,394912.0
2016-11-29 13:00:00,47.55,47.57,47.12,47.38,223489.0,47.55,47.57,47.12,47.38,223489.0
2016-11-29 14:00:00,47.37,47.62,47.37,47.51,197554.0,47.37,47.62,47.37,47.51,197554.0
2016-11-29 15:00:00,47.52,47.63,47.3,47.35,458898.0,47.52,47.63,47.3,47.35,458898.0
2016-11-30 09:30:00,47.75,47.81,47.35,47.6,106676.0,47.75,47.81,47.35,47.6,106676.0
2016-11-30 10:00:00,47.56,47.8,47.36,47.55,128231.0,47.56,47.8,47.36,47.55,128231.0
2016-11-30 11:00:00,47.58,47.95,47.56,47.59,113776.0,47.58,47.95,47.56,47.59,113776.0
2016-11-30 12:00:00,47.54,47.62,47.31,47.41,73985.0,47.54,47.62,47.31,47.41,73985.0
2016-11-30 13:00:00,47.38,47.38,46.88,46.93,126587.0,47.38,47.38,46.88,46.93,126587.0
2016-11-30 14:00:00,46.94,46.98,46.25,46.36,171628.0,46.94,46.98,46.25,46.36,171628.0
2016-11-30 15:00:00,46.36,46.6,46.33,46.46,254942.0,46.36,46.6,46.33,46.46,254942.0
2016-12-01 09:30:00,46.48,46.6,46.05,46.24,54566.0,46.48,46.6,46.05,46.24,54566.0
2016-12-01 10:00:00,46.21,46.21,44.85,44.92,249140.0,46.21,46.21,44.85,44.92,249140.0
2016-12-01 11:00:00,44.93,45.0,44.38,44.42,428380.0,44.93,45.0,44.38,44.42,428380.0
2016-12-01 12:00:00,44.43,44.49,43.93,44.16,551208.0,44.43,44.49,43.93,44.16,551208.0
2016-12-01 13:00:00,44.16,44.39,43.96,44.29,152773.0,44.16,44.39,43.96,44.29,152773.0
2016-12-01 14:00:00,44.29,44.4,43.99,44.16,144912.0,44.29,44.4,43.99,44.16,144912.0
2016-12-01 15:00:00,44.16,44.17,43.55,43.94,433218.0,44.16,44.17,43.55,43.94,433218.0
2016-12-02 09:30:00,43.52,43.67,42.32,42.66,344987.0,43.52,43.67,42.32,42.66,344987.0
2016-12-02 10:00:00,42.67,42.76,42.15,42.45,392579.0,42.67,42.76,42.15,42.45,392579.0
2016-12-02 11:00:00,42.45,43.0,42.2,42.92,335519.0,42.45,43.0,42.2,42.92,335519.0
2016-12-02 12:00:00,42.95,43.0,42.71,42.85,103905.0,42.95,43.0,42.71,42.85,103905.0
2016-12-02 13:00:00,42.82,42.97,42.64,42.95,165522.0,42.82,42.97,42.64,42.95,165522.0
2016-12-02 14:00:00,42.96,43.0,42.86,42.97,101841.0,42.96,43.0,42.86,42.97,101841.0
2016-12-02 15:00:00,42.98,43.04,42.81,43.04,294004.0,42.98,43.04,42.81,43.04,294004.0
2016-12-05 09:30:00,42.64,43.65,42.64,43.48,227092.0,42.64,43.65,42.64,43.48,227092.0
2016-12-05 10:00:00,43.46,43.7,43.21,43.34,197224.0,43.46,43.7,43.21,43.34,197224.0
2016-12-05 11:00:00,43.35,43.5,43.1,43.26,127565.0,43.35,43.5,43.1,43.26,127565.0
2016-12-05 12:00:00,43.26,43.28,42.97,43.27,95568.0,43.26,43.28,42.97,43.27,95568.0
2016-12-05 13:00:00,43.27,43.47,43.18,43.3,101431.0,43.27,43.47,43.18,43.3,101431.0
2016-12-05 14:00:00,43.3,43.32,43.13,43.15,118177.0,43.3,43.32,43.13,43.15,118177.0
2016-12-05 15:00:00,43.14,43.28,43.12,43.14,325150.0,43.14,43.28,43.12,43.14,325150.0
2016-12-06 09:30:00,43.51,43.54,43.12,43.16,75477.0,43.51,43.54,43.12,43.16,75477.0
2016-12-06 10:00:00,43.26,43.29,42.91,43.11,79709.0,43.26,43.29,42.91,43.11,79709.0
2016-12-06 11:00:00,43.11,43.19,42.68,43.17,101035.0,43.11,43.19,42.68,43.17,101035.0
2016-12-06 12:00:00,43.18,43.18,42.99,43.1,52764.0,43.18,43.18,42.99,43.1,52764.0
2016-12-06 13:00:00,43.09,43.28,43.08,43.26,68248.0,43.09,43.28,43.08,43.26,68248.0
2016-12-06 14:00:00,43.25,43.4,43.22,43.36,83334.0,43.25,43.4,43.22,43.36,83334.0
2016-12-06 15:00:00,43.37,43.37,43.26,43.34,153757.0,43.37,43.37,43.26,43.34,153757.0
2016-12-07 09:30:00,43.4,43.48,42.79,42.9,137285.0,43.4,43.48,42.79,42.9,137285.0
2016-12-07 10:00:00,42.87,43.07,42.78,42.9,48923.0,42.87,43.07,42.78,42.9,48923.0
2016-12-07 11:00:00,42.93,43.07,42.71,42.95,98251.0,42.93,43.07,42.71,42.95,98251.0
2016-12-07 12:00:00,42.94,43.08,42.73,42.94,106146.0,42.94,43.08,42.73,42.94,106146.0
2016-12-07 13:00:00,42.94,43.22,42.72,43.08,102411.0,42.94,43.22,42.72,43.08,102411.0
2016-12-07 14:00:00,43.08,43.28,42.97,43.24,79800.0,43.08,43.28,42.97,43.24,79800.0
2016-12-07 15:00:00,43.22,43.35,43.05,43.14,185662.0,43.22,43.35,43.05,43.14,185662.0
2016-12-08 09:30:00,43.24,43.36,42.69,42.76,53383.0,43.24,43.36,42.69,42.76,53383.0
2016-12-08 10:00:00,42.73,43.42,42.73,43.41,97223.0,42.73,43.42,42.73,43.41,97223.0
2016-12-08 11:00:00,43.4,43.6,43.28,43.49,111601.0,43.4,43.6,43.28,43.49,111601.0
2016-12-08 12:00:00,43.5,43.9,43.46,43.72,160289.0,43.5,43.9,43.46,43.72,160289.0
2016-12-08 13:00:00,43.72,43.77,43.52,43.71,71089.0,43.72,43.77,43.52,43.71,71089.0
2016-12-08 14:00:00,43.7,43.83,43.37,43.49,102046.0,43.7,43.83,43.37,43.49,102046.0
2016-12-08 15:00:00,43.51,43.7,43.47,43.7,165466.0,43.51,43.7,43.47,43.7,165466.0
2016-12-09 09:30:00,43.7,43.94,43.55,43.72,41614.0,43.7,43.94,43.55,43.72,41614.0
2016-12-09 10:00:00,43.7,43.7,42.82,42.83,71853.0,43.7,43.7,42.82,42.83,71853.0
2016-12-09 11:00:00,42.83,43.11,42.77,42.98,101985.0,42.83,43.11,42.77,42.98,101985.0
2016-12-09 12:00:00,43.02,43.17,42.98,43.1,63072.0,43.02,43.17,42.98,43.1,63072.0
2016-12-09 13:00:00,43.1,43.18,42.71,42.89,91444.0,43.1,43.18,42.71,42.89,91444.0
2016-12-09 14:00:00,42.9,43.05,42.86,42.97,60728.0,42.9,43.05,42.86,42.97,60728.0
2016-12-09 15:00:00,42.96,42.98,42.54,42.77,227757.0,42.96,42.98,42.54,42.77,227757.0
2016-12-12 09:30:00,42.51,42.59,42.25,42.4,47310.0,42.51,42.59,42.25,42.4,47310.0
2016-12-12 10:00:00,42.4,42.46,41.74,42.01,153268.0,42.4,42.46,41.74,42.01,153268.0
2016-12-12 11:00:00,42.01,42.31,41.93,41.99,61886.0,42.01,42.31,41.93,41.99,61886.0
2016-12-12 12:00:00,41.99,41.99,41.77,41.97,66311.0,41.99,41.99,41.77,41.97,66311.0
2016-12-12 13:00:00,41.99,42.09,41.96,41.99,58209.0,41.99,42.09,41.96,41.99,58209.0
2016-12-12 14:00:00,41.99,42.09,41.95,42.0,78795.0,41.99,42.09,41.95,42.0,78795.0
2016-12-12 15:00:00,42.01,42.08,41.9,42.01,198661.0,42.01,42.08,41.9,42.01,198661.0
2016-12-13 09:30:00,42.0,42.62,42.0,42.5,41443.0,42.0,42.62,42.0,42.5,41443.0
2016-12-13 10:00:00,42.47,42.54,42.23,42.5,105345.0,42.47,42.54,42.23,42.5,105345.0
2016-12-13 11:00:00,42.5,42.62,42.32,42.34,93594.0,42.5,42.62,42.32,42.34,93594.0
2016-12-13 12:00:00,42.34,42.36,42.17,42.32,78776.0,42.34,42.36,42.17,42.32,78776.0
2016-12-13 13:00:00,42.32,42.4,42.24,42.27,58182.0,42.32,42.4,42.24,42.27,58182.0
2016-12-13 14:00:00,42.26,42.27,42.11,42.2,87569.0,42.26,42.27,42.11,42.2,87569.0
2016-12-13 15:00:00,42.2,42.22,42.0,42.03,234627.0,42.2,42.22,42.0,42.03,234627.0
2016-12-14 09:30:00,41.75,42.17,41.75,41.99,71176.0,41.75,42.17,41.75,41.99,71176.0
2016-12-14 10:00:00,41.98,42.03,41.31,41.59,151444.0,41.98,42.03,41.31,41.59,151444.0
2016-12-14 11:00:00,41.6,41.77,41.43,41.48,97030.0,41.6,41.77,41.43,41.48,97030.0
2016-12-14 12:00:00,41.5,41.76,41.49,41.7,70158.0,41.5,41.76,41.49,41.7,70158.0
2016-12-14 13:00:00,41.71,41.79,41.64,41.76,83511.0,41.71,41.79,41.64,41.76,83511.0
2016-12-14 14:00:00,41.74,41.84,41.47,41.62,106139.0,41.74,41.84,41.47,41.62,106139.0
2016-12-14 15:00:00,41.63,41.76,41.46,41.5,275263.0,41.63,41.76,41.46,41.5,275263.0
2016-12-15 09:30:00,41.73,42.18,41.67,42.16,55015.0,41.73,42.18,41.67,42.16,55015.0
2016-12-15 10:00:00,42.19,42.31,42.0,42.16,94364.0,42.19,42.31,42.0,42.16,94364.0
2016-12-15 11:00:00,42.18,42.63,42.17,42.27,119403.0,42.18,42.63,42.17,42.27,119403.0
2016-12-15 12:00:00,42.27,42.49,42.25,42.41,68274.0,42.27,42.49,42.25,42.41,68274.0
2016-12-15 13:00:00,42.41,42.47,42.18,42.23,124134.0,42.41,42.47,42.18,42.23,124134.0
2016-12-15 14:00:00,42.19,42.45,42.17,42.25,67274.0,42.19,42.45,42.17,42.25,67274.0
2016-12-15 15:00:00,42.24,42.5,42.2,42.37,233890.0,42.24,42.5,42.2,42.37,233890.0
2016-12-16 09:30:00,43.03,43.88,42.99,43.16,185096.0,43.03,43.88,42.99,43.16,185096.0
2016-12-16 10:00:00,43.16,43.51,43.02,43.4,126182.0,43.16,43.51,43.02,43.4,126182.0
2016-12-16 11:00:00,43.4,43.47,42.63,42.7,123621.0,43.4,43.47,42.63,42.7,123621.0
2016-12-16 12:00:00,42.71,42.88,42.54,42.83,126120.0,42.71,42.88,42.54,42.83,126120.0
2016-12-16 13:00:00,42.8,42.84,42.67,42.8,62981.0,42.8,42.84,42.67,42.8,62981.0
2016-12-16 14:00:00,42.79,42.86,42.52,42.59,99424.0,42.79,42.86,42.52,42.59,99424.0
2016-12-16 15:00:00,42.58,42.78,42.53,42.7,357047.0,42.58,42.78,42.53,42.7,357047.0
2016-12-19 09:30:00,42.7,42.97,42.43,42.73,64654.0,42.7,42.97,42.43,42.73,64654.0
2016-12-19 10:00:00,42.74,43.13,42.66,43.1,98116.0,42.74,43.13,42.66,43.1,98116.0
2016-12-19 11:00:00,43.13,43.47,42.92,42.96,139839.0,43.13,43.47,42.92,42.96,139839.0
2016-12-19 12:00:00,42.97,43.36,42.93,43.19,89404.0,42.97,43.36,42.93,43.19,89404.0
2016-12-19 13:00:00,43.17,43.26,42.95,43.12,80655.0,43.17,43.26,42.95,43.12,80655.0
2016-12-19 14:00:00,43.11,43.2,42.97,42.98,54149.0,43.11,43.2,42.97,42.98,54149.0
2016-12-19 15:00:00,42.97,43.03,42.83,42.92,177774.0,42.97,43.03,42.83,42.92,177774.0
2016-12-20 09:30:00,43.22,43.43,43.02,43.04,37649.0,43.22,43.43,43.02,43.04,37649.0
2016-12-20 10:00:00,43.02,43.08,42.87,42.93,87034.0,43.02,43.08,42.87,42.93,87034.0
2016-12-20 11:00:00,42.9,42.96,42.84,42.9,80117.0,42.9,42.96,42.84,42.9,80117.0
2016-12-20 12:00:00,42.91,42.93,42.57,42.63,149778.0,42.91,42.93,42.57,42.63,149778.0
2016-12-20 13:00:00,42.62,42.89,42.59,42.84,75850.0,42.62,42.89,42.59,42.84,75850.0
2016-12-20 14:00:00,42.84,42.99,42.79,42.97,140381.0,42.84,42.99,42.79,42.97,140381.0
2016-12-20 15:00:00,42.97,43.06,42.92,43.04,250238.0,42.97,43.06,42.92,43.04,250238.0
2016-12-21 09:30:00,43.2,43.24,42.75,42.75,47808.0,43.2,43.24,42.75,42.75,47808.0
2016-12-21 10:00:00,42.79,42.82,42.28,42.28,79513.0,42.79,42.82,42.28,42.28,79513.0
2016-12-21 11:00:00,42.28,42.42,42.16,42.22,50575.0,42.28,42.42,42.16,42.22,50575.0
2016-12-21 12:00:00,42.25,42.34,42.2,42.32,40095.0,42.25,42.34,42.2,42.32,40095.0
2016-12-21 13:00:00,42.3,42.33,42.29,42.29,69212.0,42.3,42.33,42.29,42.29,69212.0
2016-12-21 14:00:00,42.3,42.44,42.29,42.4,56364.0,42.3,42.44,42.29,42.4,56364.0
2016-12-21 15:00:00,42.4,42.47,42.31,42.39,193900.0,42.4,42.47,42.31,42.39,193900.0
2016-12-22 09:30:00,42.55,42.79,42.31,42.49,63890.0,42.55,42.79,42.31,42.49,63890.0
2016-12-22 10:00:00,42.46,42.48,41.97,42.0,90045.0,42.46,42.48,41.97,42.0,90045.0
2016-12-22 11:00:00,42.01,42.06,41.5,41.52,127929.0,42.01,42.06,41.5,41.52,127929.0
2016-12-22 12:00:00,41.54,41.64,41.43,41.58,104153.0,41.54,41.64,41.43,41.58,104153.0
2016-12-22 13:00:00,41.58,41.69,41.54,41.62,79691.0,41.58,41.69,41.54,41.62,79691.0
2016-12-22 14:00:00,41.62,41.62,41.4,41.59,131883.0,41.62,41.62,41.4,41.59,131883.0
2016-12-22 15:00:00,41.58,41.58,41.36,41.51,248762.0,41.58,41.58,41.36,41.51,248762.0
2016-12-23 09:30:00,41.61,41.8,41.52,41.64,35652.0,41.61,41.8,41.52,41.64,35652.0
2016-12-23 10:00:00,41.65,41.65,41.34,41.35,63172.0,41.65,41.65,41.34,41.35,63172.0
2016-12-23 11:00:00,41.34,41.72,41.34,41.65,64813.0,41.34,41.72,41.34,41.65,64813.0
2016-12-23 12:00:00,41.64,41.68,41.52,41.53,115993.0,41.64,41.68,41.52,41.53,115993.0
2016-12-23 13:00:00,41.53,41.66,41.44,41.44,34561.0,41.53,41.66,41.44,41.44,34561.0
2016-12-23 14:00:00,41.44,41.47,41.27,41.41,48547.0,41.44,41.47,41.27,41.41,48547.0
2016-12-23 15:00:00,41.41,41.62,41.39,41.59,187271.0,41.41,41.62,41.39,41.59,187271.0
2016-12-27 09:30:00,41.66,42.24,41.6,41.97,46796.0,41.66,42.24,41.6,41.97,46796.0
2016-12-27 10:00:00,42.04,42.1,41.93,42.04,70022.0,42.04,42.1,41.93,42.04,70022.0
2016-12-27 11:00:00,42.04,42.11,41.99,42.06,88526.0,42.04,42.11,41.99,42.06,88526.0
2016-12-27 12:00:00,42.05,42.07,41.8,41.86,35674.0,42.05,42.07,41.8,41.86,35674.0
2016-12-27 13:00:00,41.88,41.91,41.77,41.79,40139.0,41.88,41.91,41.77,41.79,40139.0
2016-12-27 14:00:00,41.81,42.09,41.74,42.06,99275.0,41.81,42.09,41.74,42.06,99275.0
2016-12-27 15:00:00,42.06,42.18,42.02,42.11,212126.0,42.06,42.18,42.02,42.11,212126.0
2016-12-28 09:30:00,42.31,42.5,41.85,41.93,68411.0,42.31,42.5,41.85,41.93,68411.0
2016-12-28 10:00:00,41.94,41.99,41.38,41.57,100699.0,41.94,41.99,41.38,41.57,100699.0
2016-12-28 11:00:00,41.6,41.77,41.51,41.6,68656.0,41.6,41.77,41.51,41.6,68656.0
2016-12-28 12:00:00,41.55,41.59,41.37,41.47,51475.0,41.55,41.59,41.37,41.47,51475.0
2016-12-28 13:00:00,41.45,41.51,41.3,41.34,53280.0,41.45,41.51,41.3,41.34,53280.0
2016-12-28 14:00:00,41.34,41.43,41.31,41.36,69936.0,41.34,41.43,41.31,41.36,69936.0
2016-12-28 15:00:00,41.37,41.46,41.22,41.3,188006.0,41.37,41.46,41.22,41.3,188006.0
2016-12-29 09:30:00,41.2,41.39,41.03,41.06,56169.0,41.2,41.39,41.03,41.06,56169.0
2016-12-29 10:00:00,41.04,41.34,41.04,41.18,45482.0,41.04,41.34,41.04,41.18,45482.0
2016-12-29 11:00:00,41.17,41.33,41.1,41.27,40098.0,41.17,41.33,41.1,41.27,40098.0
2016-12-29 12:00:00,41.27,41.35,41.17,41.2,55534.0,41.27,41.35,41.17,41.2,55534.0
2016-12-29 13:00:00,41.22,41.31,41.06,41.14,66450.0,41.22,41.31,41.06,41.14,66450.0
2016-12-29 14:00:00,41.13,41.19,40.88,40.89,94480.0,41.13,41.19,40.88,40.89,94480.0
2016-12-29 15:00:00,40.91,41.09,40.9,41.08,178204.0,40.91,41.09,40.9,41.08,178204.0
2016-12-30 09:30:00,41.08,41.17,40.63,40.72,66846.0,41.08,41.17,40.63,40.72,66846.0
2016-12-30 10:00:00,40.7,40.96,40.69,40.83,70875.0,40.7,40.96,40.69,40.83,70875.0
2016-12-30 11:00:00,40.84,40.92,40.75,40.82,51741.0,40.84,40.92,40.75,40.82,51741.0
2016-12-30 12:00:00,40.8,40.88,40.5,40.56,95874.0,40.8,40.88,40.5,40.56,95874.0
2016-12-30 13:00:00,40.56,40.74,40.55,40.64,63876.0,40.56,40.74,40.55,40.64,63876.0
2016-12-30 14:00:00,40.65,40.74,40.51,40.52,76251.0,40.65,40.74,40.51,40.52,76251.0
2016-12-30 15:00:00,40.52,40.75,40.52,40.7,182030.0,40.52,40.75,40.52,40.7,182030.0
2017-01-03 09:30:00,41.01,41.41,40.92,41.09,74575.0,41.01,41.41,40.92,41.09,74575.0
2017-01-03 10:00:00,41.09,41.51,40.82,40.96,149151.0,41.09,41.51,40.82,40.96,149151.0
2017-01-03 11:00:00,40.96,41.05,40.71,40.86,71057.0,40.96,41.05,40.71,40.86,71057.0
2017-01-03 12:00:00,40.88,41.02,40.78,40.99,78526.0,40.88,41.02,40.78,40.99,78526.0
2017-01-03 13:00:00,40.99,41.08,40.89,40.98,111812.0,40.99,41.08,40.89,40.98,111812.0
2017-01-03 14:00:00,40.99,41.36,40.92,41.32,130578.0,40.99,41.36,40.92,41.32,130578.0
2017-01-03 15:00:00,41.3,41.42,41.17,41.35,201352.0,41.3,41.42,41.17,41.35,201352.0
2017-01-04 09:30:00,41.28,41.39,40.82,41.16,73619.0,41.28,41.39,40.82,41.16,73619.0
2017-01-04 10:00:00,41.16,41.8,41.13,41.52,127644.0,41.16,41.8,41.13,41.52,127644.0
2017-01-04 11:00:00,41.55,41.95,41.47,41.91,110159.0,41.55,41.95,41.47,41.91,110159.0
2017-01-04 12:00:00,41.92,41.94,41.75,41.84,75613.0,41.92,41.94,41.75,41.84,75613.0
2017-01-04 13:00:00,41.86,41.92,41.74,41.9,68618.0,41.86,41.92,41.74,41.9,68618.0
2017-01-04 14:00:00,41.9,42.14,41.88,41.95,82931.0,41.9,42.14,41.88,41.95,82931.0
2017-01-04 15:00:00,41.95,42.02,41.76,41.76,214083.0,41.95,42.02,41.76,41.76,214083.0
2017-01-05 09:30:00,41.73,41.97,41.48,41.78,53250.0,41.73,41.97,41.48,41.78,53250.0
2017-01-05 10:00:00,41.79,41.93,41.44,41.52,90252.0,41.79,41.93,41.44,41.52,90252.0
2017-01-05 11:00:00,41.51,41.59,41.23,41.31,105310.0,41.51,41.59,41.23,41.31,105310.0
2017-01-05 12:00:00,41.3,41.34,41.17,41.34,56137.0,41.3,41.34,41.17,41.34,56137.0
2017-01-05 13:00:00,41.32,41.53,41.32,41.48,54698.0,41.32,41.53,41.32,41.48,54698.0
2017-01-05 14:00:00,41.48,41.53,41.4,41.43,60146.0,41.48,41.53,41.4,41.43,60146.0
2017-01-05 15:00:00,41.44,41.64,41.44,41.53,154996.0,41.44,41.64,41.44,41.53,154996.0
2017-01-06 09:30:00,41.44,41.98,41.26,41.92,50998.0,41.44,41.98,41.26,41.92,50998.0
2017-01-06 10:00:00,41.92,42.07,41.52,41.55,75324.0,41.92,42.07,41.52,41.55,75324.0
2017-01-06 11:00:00,41.55,42.18,41.54,42.16,167615.0,41.55,42.18,41.54,42.16,167615.0
2017-01-06 12:00:00,42.16,42.32,42.16,42.29,114216.0,42.16,42.32,42.16,42.29,114216.0
2017-01-06 13:00:00,42.32,42.42,42.15,42.15,69096.0,42.32,42.42,42.15,42.15,69096.0
2017-01-06 14:00:00,42.18,42.32,42.08,42.2,132998.0,42.18,42.32,42.08,42.2,132998.0
2017-01-06 15:00:00,42.23,42.42,42.2,42.26,195164.0,42.23,42.42,42.2,42.26,195164.0
2017-01-09 09:30:00,42.54,42.75,42.25,42.36,65005.0,42.54,42.75,42.25,42.36,65005.0
2017-01-09 10:00:00,42.33,42.65,42.19,42.63,50224.0,42.33,42.65,42.19,42.63,50224.0
2017-01-09 11:00:00,42.65,43.03,42.58,42.96,124145.0,42.65,43.03,42.58,42.96,124145.0
2017-01-09 12:00:00,42.92,43.2,42.89,43.17,102423.0,42.92,43.2,42.89,43.17,102423.0
2017-01-09 13:00:00,43.18,43.4,43.16,43.3,175827.0,43.18,43.4,43.16,43.3,175827.0
2017-01-09 14:00:00,43.3,43.37,43.1,43.35,110629.0,43.3,43.37,43.1,43.35,110629.0
2017-01-09 15:00:00,43.35,43.62,43.33,43.41,339908.0,43.35,43.62,43.33,43.41,339908.0
2017-01-10 09:30:00,43.26,43.93,43.26,43.75,101647.0,43.26,43.93,43.26,43.75,101647.0
2017-01-10 10:00:00,43.7,43.83,43.6,43.78,108559.0,43.7,43.83,43.6,43.78,108559.0
2017-01-10 11:00:00,43.81,44.14,43.77,44.07,71360.0,43.81,44.14,43.77,44.07,71360.0
2017-01-10 12:00:00,44.07,44.18,43.75,43.75,118276.0,44.07,44.18,43.75,43.75,118276.0
2017-01-10 13:00:00,43.75,43.82,43.58,43.61,106742.0,43.75,43.82,43.58,43.61,106742.0
2017-01-10 14:00:00,43.62,43.85,43.58,43.72,78486.0,43.62,43.85,43.58,43.72,78486.0
2017-01-10 15:00:00,43.72,44.09,43.72,43.87,340568.0,43.72,44.09,43.72,43.87,340568.0
2017-01-11 09:30:00,44.12,44.23,43.97,44.02,46545.0,44.12,44.23,43.97,44.02,46545.0
2017-01-11 10:00:00,44.07,44.16,43.97,44.09,82149.0,44.07,44.16,43.97,44.09,82149.0
2017-01-11 11:00:00,44.03,44.19,43.53,44.18,132304.0,44.03,44.19,43.53,44.18,132304.0
2017-01-11 12:00:00,44.18,44.23,44.06,44.21,91141.0,44.18,44.23,44.06,44.21,91141.0
2017-01-11 13:00:00,44.2,44.2,43.96,44.09,82400.0,44.2,44.2,43.96,44.09,82400.0
2017-01-11 14:00:00,44.1,44.18,44.01,44.17,53104.0,44.1,44.18,44.01,44.17,53104.0
2017-01-11 15:00:00,44.17,44.22,44.06,44.11,109716.0,44.17,44.22,44.06,44.11,109716.0
2017-01-12 09:30:00,43.46,43.52,43.04,43.13,98948.0,43.46,43.52,43.04,43.13,98948.0
2017-01-12 10:00:00,43.09,43.16,42.75,42.96,124012.0,43.09,43.16,42.75,42.96,124012.0
2017-01-12 11:00:00,42.96,43.23,42.85,43.03,47015.0,42.96,43.23,42.85,43.03,47015.0
2017-01-12 12:00:00,43.04,43.59,43.02,43.5,61568.0,43.04,43.59,43.02,43.5,61568.0
2017-01-12 13:00:00,43.51,43.7,43.48,43.63,53771.0,43.51,43.7,43.48,43.63,53771.0
2017-01-12 14:00:00,43.64,43.73,43.53,43.65,64789.0,43.64,43.73,43.53,43.65,64789.0
2017-01-12 15:00:00,43.65,43.84,43.58,43.8,182097.0,43.65,43.84,43.58,43.8,182097.0
2017-01-13 09:30:00,43.95,44.53,43.9,44.32,36138.0,43.95,44.53,43.9,44.32,36138.0
2017-01-13 10:00:00,44.32,44.59,44.2,44.56,83748.0,44.32,44.59,44.2,44.56,83748.0
2017-01-13 11:00:00,44.59,44.61,44.44,44.57,36452.0,44.59,44.61,44.44,44.57,36452.0
2017-01-13 12:00:00,44.58,44.72,44.56,44.66,38093.0,44.58,44.72,44.56,44.66,38093.0
2017-01-13 13:00:00,44.65,44.74,44.51,44.57,54859.0,44.65,44.74,44.51,44.57,54859.0
2017-01-13 14:00:00,44.57,44.59,44.5,44.56,69961.0,44.57,44.59,44.5,44.56,69961.0
2017-01-13 15:00:00,44.56,44.57,44.45,44.51,173298.0,44.56,44.57,44.45,44.51,173298.0
2017-01-17 09:30:00,44.24,44.25,43.71,43.85,138066.0,44.24,44.25,43.71,43.85,138066.0
2017-01-17 10:00:00,43.84,44.01,43.74,43.8,77641.0,43.84,44.01,43.74,43.8,77641.0
2017-01-17 11:00:00,43.79,43.84,43.32,43.56,114962.0,43.79,43.84,43.32,43.56,114962.0
2017-01-17 12:00:00,43.55,43.55,43.21,43.33,85616.0,43.55,43.55,43.21,43.33,85616.0
2017-01-17 13:00:00,43.33,43.46,43.25,43.37,93139.0,43.33,43.46,43.25,43.37,93139.0
2017-01-17 14:00:00,43.37,43.42,43.1,43.12,63787.0,43.37,43.42,43.1,43.12,63787.0
2017-01-17 15:00:00,43.12,43.23,43.01,43.2,186858.0,43.12,43.23,43.01,43.2,186858.0
2017-01-18 09:30:00,43.24,43.24,42.66,43.2,41082.0,43.24,43.24,42.66,43.2,41082.0
2017-01-18 10:00:00,43.26,43.46,42.88,43.02,124910.0,43.26,43.46,42.88,43.02,124910.0
2017-01-18 11:00:00,43.04,43.2,42.93,42.98,98442.0,43.04,43.2,42.93,42.98,98442.0
2017-01-18 12:00:00,42.98,43.09,42.86,42.89,34692.0,42.98,43.09,42.86,42.89,34692.0
2017-01-18 13:00:00,42.87,43.1,42.87,43.0,26232.0,42.87,43.1,42.87,43.0,26232.0
2017-01-18 14:00:00,42.97,43.09,42.85,42.91,30878.0,42.97,43.09,42.85,42.91,30878.0
2017-01-18 15:00:00,42.89,43.19,42.89,43.17,150950.0,42.89,43.19,42.89,43.17,150950.0
2017-01-19 09:30:00,43.09,43.26,43.08,43.11,51951.0,43.09,43.26,43.08,43.11,51951.0
2017-01-19 10:00:00,43.13,43.19,42.93,43.11,74692.0,43.13,43.19,42.93,43.11,74692.0
2017-01-19 11:00:00,43.1,43.17,43.01,43.08,54052.0,43.1,43.17,43.01,43.08,54052.0
2017-01-19 12:00:00,43.1,43.1,42.92,42.93,62782.0,43.1,43.1,42.92,42.93,62782.0
2017-01-19 13:00:00,42.92,42.93,42.79,42.86,31489.0,42.92,42.93,42.79,42.86,31489.0
2017-01-19 14:00:00,42.87,42.95,42.72,42.91,89920.0,42.87,42.95,42.72,42.91,89920.0
2017-01-19 15:00:00,42.91,43.09,42.9,42.99,111025.0,42.91,43.09,42.9,42.99,111025.0
2017-01-20 09:30:00,42.96,43.23,42.95,42.95,37062.0,42.96,43.23,42.95,42.95,37062.0
2017-01-20 10:00:00,43.01,43.18,42.8,42.8,60976.0,43.01,43.18,42.8,42.8,60976.0
2017-01-20 11:00:00,42.82,42.89,42.72,42.81,24990.0,42.82,42.89,42.72,42.81,24990.0
2017-01-20 12:00:00,42.78,42.83,42.65,42.72,34226.0,42.78,42.83,42.65,42.72,34226.0
2017-01-20 13:00:00,42.74,42.93,42.73,42.87,26639.0,42.74,42.93,42.73,42.87,26639.0
2017-01-20 14:00:00,42.83,42.88,42.77,42.78,20511.0,42.83,42.88,42.77,42.78,20511.0
2017-01-20 15:00:00,42.79,42.92,42.7,42.91,148246.0,42.79,42.92,42.7,42.91,148246.0
2017-01-23 09:30:00,43.0,43.15,42.92,42.92,41464.0,43.0,43.15,42.92,42.92,41464.0
2017-01-23 10:00:00,42.92,43.05,42.4,42.5,64290.0,42.92,43.05,42.4,42.5,64290.0
2017-01-23 11:00:00,42.53,42.55,42.17,42.2,65842.0,42.53,42.55,42.17,42.2,65842.0
2017-01-23 12:00:00,42.17,42.42,42.15,42.38,19276.0,42.17,42.42,42.15,42.38,19276.0
2017-01-23 13:00:00,42.36,42.7,42.36,42.67,46218.0,42.36,42.7,42.36,42.67,46218.0
2017-01-23 14:00:00,42.69,42.76,42.58,42.65,31947.0,42.69,42.76,42.58,42.65,31947.0
2017-01-23 15:00:00,42.64,42.7,42.46,42.49,126855.0,42.64,42.7,42.46,42.49,126855.0
2017-01-24 09:30:00,42.8,42.95,42.3,42.32,21975.0,42.8,42.95,42.3,42.32,21975.0
2017-01-24 10:00:00,42.28,42.33,42.02,42.07,54310.0,42.28,42.33,42.02,42.07,54310.0
2017-01-24 11:00:00,42.06,42.37,42.06,42.29,89907.0,42.06,42.37,42.06,42.29,89907.0
2017-01-24 12:00:00,42.36,42.49,42.32,42.41,33394.0,42.36,42.49,42.32,42.41,33394.0
2017-01-24 13:00:00,42.42,42.7,42.41,42.66,42890.0,42.42,42.7,42.41,42.66,42890.0
2017-01-24 14:00:00,42.65,42.8,42.64,42.76,29238.0,42.65,42.8,42.64,42.76,29238.0
2017-01-24 15:00:00,42.78,42.85,42.68,42.75,101499.0,42.78,42.85,42.68,42.75,101499.0
2017-01-25 09:30:00,43.01,43.45,43.0,43.44,118875.0,43.01,43.45,43.0,43.44,118875.0
2017-01-25 10:00:00,43.43,43.45,43.21,43.42,79989.0,43.43,43.45,43.21,43.42,79989.0
2017-01-25 11:00:00,43.4,43.43,42.93,43.15,65304.0,43.4,43.43,42.93,43.15,65304.0
2017-01-25 12:00:00,43.14,43.2,42.89,43.07,60225.0,43.14,43.2,42.89,43.07,60225.0
2017-01-25 13:00:00,43.06,43.11,42.93,43.04,65321.0,43.06,43.11,42.93,43.04,65321.0
2017-01-25 14:00:00,43.02,43.08,42.92,42.98,28857.0,43.02,43.08,42.92,42.98,28857.0
2017-01-25 15:00:00,42.97,43.17,42.96,43.17,168065.0,42.97,43.17,42.96,43.17,168065.0
2017-01-26 09:30:00,43.2,43.33,42.77,42.98,41841.0,43.2,43.33,42.77,42.98,41841.0
2017-01-26 10:00:00,42.95,43.03,42.76,42.9,62544.0,42.95,43.03,42.76,42.9,62544.0
2017-01-26 11:00:00,42.89,43.09,42.77,43.0,29969.0,42.89,43.09,42.77,43.0,29969.0
2017-01-26 12:00:00,42.97,43.06,42.76,42.94,86357.0,42.97,43.06,42.76,42.94,86357.0
2017-01-26 13:00:00,42.94,43.0,42.55,42.8,82118.0,42.94,43.0,42.55,42.8,82118.0
2017-01-26 14:00:00,42.8,42.91,42.71,42.79,42194.0,42.8,42.91,42.71,42.79,42194.0
2017-01-26 15:00:00,42.81,42.97,42.76,42.79,138868.0,42.81,42.97,42.76,42.79,138868.0
2017-01-27 09:30:00,42.79,42.79,42.36,42.67,38975.0,42.79,42.79,42.36,42.67,38975.0
2017-01-27 10:00:00,42.68,42.71,42.32,42.4,54786.0,42.68,42.71,42.32,42.4,54786.0
2017-01-27 11:00:00,42.4,42.69,42.4,42.55,53944.0,42.4,42.69,42.4,42.55,53944.0
2017-01-27 12:00:00,42.55,42.6,42.41,42.42,25034.0,42.55,42.6,42.41,42.42,25034.0
2017-01-27 13:00:00,42.45,42.63,42.36,42.61,26808.0,42.45,42.63,42.36,42.61,26808.0
2017-01-27 14:00:00,42.57,42.68,42.53,42.62,25766.0,42.57,42.68,42.53,42.62,25766.0
2017-01-27 15:00:00,42.64,42.65,42.49,42.64,73531.0,42.64,42.65,42.49,42.64,73531.0
2017-01-30 09:30:00,42.5,42.5,41.94,42.06,49027.0,42.5,42.5,41.94,42.06,49027.0
2017-01-30 10:00:00,42.1,42.12,41.61,41.73,72455.0,42.1,42.12,41.61,41.73,72455.0
2017-01-30 11:00:00,41.72,42.13,41.7,42.13,36257.0,41.72,42.13,41.7,42.13,36257.0
2017-01-30 12:00:00,42.11,42.11,41.98,42.01,32359.0,42.11,42.11,41.98,42.01,32359.0
2017-01-30 13:00:00,42.01,42.15,41.99,42.12,21338.0,42.01,42.15,41.99,42.12,21338.0
2017-01-30 14:00:00,42.12,42.16,42.03,42.07,34764.0,42.12,42.16,42.03,42.07,34764.0
2017-01-30 15:00:00,42.07,42.1,41.97,42.05,101715.0,42.07,42.1,41.97,42.05,101715.0
2017-01-31 09:30:00,41.77,41.99,41.61,41.78,46524.0,41.77,41.99,41.61,41.78,46524.0
2017-01-31 10:00:00,41.81,42.16,41.75,41.97,101136.0,41.81,42.16,41.75,41.97,101136.0
2017-01-31 11:00:00,41.98,42.0,41.76,41.79,58060.0,41.98,42.0,41.76,41.79,58060.0
2017-01-31 12:00:00,41.79,41.96,41.79,41.9,31826.0,41.79,41.96,41.79,41.9,31826.0
2017-01-31 13:00:00,41.92,42.03,41.86,41.93,50789.0,41.92,42.03,41.86,41.93,50789.0
2017-01-31 14:00:00,41.93,42.18,41.93,42.1,83396.0,41.93,42.18,41.93,42.1,83396.0
2017-01-31 15:00:00,42.1,42.37,42.09,42.31,201454.0,42.1,42.37,42.09,42.31,201454.0
2017-02-01 09:30:00,42.41,42.52,41.9,42.31,65288.0,42.41,42.52,41.9,42.31,65288.0
2017-02-01 10:00:00,42.33,42.44,41.84,41.89,166804.0,42.33,42.44,41.84,41.89,166804.0
2017-02-01 11:00:00,41.9,42.15,41.9,42.08,68133.0,41.9,42.15,41.9,42.08,68133.0
2017-02-01 12:00:00,42.12,42.19,42.05,42.15,42089.0,42.12,42.19,42.05,42.15,42089.0
2017-02-01 13:00:00,42.16,42.27,42.09,42.27,67699.0,42.16,42.27,42.09,42.27,67699.0
2017-02-01 14:00:00,42.27,42.5,42.2,42.3,83106.0,42.27,42.5,42.2,42.3,83106.0
2017-02-01 15:00:00,42.31,42.46,42.26,42.44,173370.0,42.31,42.46,42.26,42.44,173370.0
2017-02-02 09:30:00,42.12,42.19,41.71,42.07,83303.0,42.12,42.19,41.71,42.07,83303.0
2017-02-02 10:00:00,42.09,42.53,42.0,42.53,80623.0,42.09,42.53,42.0,42.53,80623.0
2017-02-02 11:00:00,42.52,42.67,42.3,42.3,65429.0,42.52,42.67,42.3,42.3,65429.0
2017-02-02 12:00:00,42.3,42.62,42.29,42.54,57144.0,42.3,42.62,42.29,42.54,57144.0
2017-02-02 13:00:00,42.53,42.81,42.51,42.8,63632.0,42.53,42.81,42.51,42.8,63632.0
2017-02-02 14:00:00,42.8,43.5,42.57,42.87,166258.0,42.8,43.5,42.57,42.87,166258.0
2017-02-02 15:00:00,42.84,43.05,42.74,42.91,284847.0,42.84,43.05,42.74,42.91,284847.0
2017-02-03 09:30:00,43.09,43.52,43.08,43.13,47195.0,43.09,43.52,43.08,43.13,47195.0
2017-02-03 10:00:00,43.13,43.38,43.02,43.31,64128.0,43.13,43.38,43.02,43.31,64128.0
2017-02-03 11:00:00,43.34,43.48,43.32,43.39,53484.0,43.34,43.48,43.32,43.39,53484.0
2017-02-03 12:00:00,43.42,43.54,43.4,43.47,29802.0,43.42,43.54,43.4,43.47,29802.0
2017-02-03 13:00:00,43.48,43.55,43.42,43.53,60666.0,43.48,43.55,43.42,43.53,60666.0
2017-02-03 14:00:00,43.5,43.61,43.46,43.6,49184.0,43.5,43.61,43.46,43.6,49184.0
2017-02-03 15:00:00,43.6,43.76,43.58,43.62,153283.0,43.6,43.76,43.58,43.62,153283.0
2017-02-06 09:30:00,43.41,43.41,42.88,43.09,50063.0,43.41,43.41,42.88,43.09,50063.0
2017-02-06 10:00:00,43.02,43.26,42.94,42.99,77139.0,43.02,43.26,42.94,42.99,77139.0
2017-02-06 11:00:00,42.99,43.03,42.9,43.01,50037.0,42.99,43.03,42.9,43.01,50037.0
2017-02-06 12:00:00,43.02,43.07,42.97,43.04,29628.0,43.02,43.07,42.97,43.04,29628.0
2017-02-06 13:00:00,43.02,43.1,42.95,43.09,25185.0,43.02,43.1,42.95,43.09,25185.0
2017-02-06 14:00:00,43.09,43.2,43.08,43.18,37021.0,43.09,43.2,43.08,43.18,37021.0
2017-02-06 15:00:00,43.17,43.31,43.12,43.31,129581.0,43.17,43.31,43.12,43.31,129581.0
2017-02-07 09:30:00,43.31,43.76,43.21,43.66,38337.0,43.31,43.76,43.21,43.66,38337.0
2017-02-07 10:00:00,43.65,43.77,43.58,43.64,44694.0,43.65,43.77,43.58,43.64,44694.0
2017-02-07 11:00:00,43.64,43.67,43.47,43.58,51506.0,43.64,43.67,43.47,43.58,51506.0
2017-02-07 12:00:00,43.53,43.57,43.3,43.46,48415.0,43.53,43.57,43.3,43.46,48415.0
2017-02-07 13:00:00,43.43,43.54,43.29,43.51,42933.0,43.43,43.54,43.29,43.51,42933.0
2017-02-07 14:00:00,43.52,43.52,43.37,43.41,35904.0,43.52,43.52,43.37,43.41,35904.0
2017-02-07 15:00:00,43.41,43.48,43.34,43.4,234812.0,43.41,43.48,43.34,43.4,234812.0
2017-02-08 09:30:00,43.3,43.39,42.9,42.94,52330.0,43.3,43.39,42.9,42.94,52330.0
2017-02-08 10:00:00,43.0,43.2,42.94,43.15,27088.0,43.0,43.2,42.94,43.15,27088.0
2017-02-08 11:00:00,43.17,43.29,42.82,42.88,47139.0,43.17,43.29,42.82,42.88,47139.0
2017-02-08 12:00:00,42.88,43.11,42.88,43.11,32392.0,42.88,43.11,42.88,43.11,32392.0
2017-02-08 13:00:00,43.13,43.26,43.11,43.21,20666.0,43.13,43.26,43.11,43.21,20666.0
2017-02-08 14:00:00,43.2,43.33,43.17,43.21,31730.0,43.2,43.33,43.17,43.21,31730.0
2017-02-08 15:00:00,43.2,43.37,43.16,43.27,103632.0,43.2,43.37,43.16,43.27,103632.0
2017-02-09 09:30:00,43.47,44.0,43.47,43.74,32240.0,43.47,44.0,43.47,43.74,32240.0
2017-02-09 10:00:00,43.8,43.99,43.65,43.98,46429.0,43.8,43.99,43.65,43.98,46429.0
2017-02-09 11:00:00,43.96,44.28,43.94,44.15,124905.0,43.96,44.28,43.94,44.15,124905.0
2017-02-09 12:00:00,44.14,44.17,43.88,43.93,32608.0,44.14,44.17,43.88,43.93,32608.0
2017-02-09 13:00:00,43.93,44.08,43.89,44.07,38042.0,43.93,44.08,43.89,44.07,38042.0
2017-02-09 14:00:00,44.07,44.24,44.04,44.18,52844.0,44.07,44.24,44.04,44.18,52844.0
2017-02-09 15:00:00,44.18,44.32,44.14,44.18,225269.0,44.18,44.32,44.14,44.18,225269.0
2017-02-10 09:30:00,44.4,44.48,43.97,44.05,26772.0,44.4,44.48,43.97,44.05,26772.0
2017-02-10 10:00:00,44.04,44.12,43.9,43.98,44459.0,44.04,44.12,43.9,43.98,44459.0
2017-02-10 11:00:00,43.97,44.18,43.79,44.11,47349.0,43.97,44.18,43.79,44.11,47349.0
2017-02-10 12:00:00,44.12,44.18,44.06,44.16,30766.0,44.12,44.18,44.06,44.16,30766.0
2017-02-10 13:00:00,44.16,44.22,44.12,44.19,31525.0,44.16,44.22,44.12,44.19,31525.0
2017-02-10 14:00:00,44.2,44.2,44.08,44.09,27831.0,44.2,44.2,44.08,44.09,27831.0
2017-02-10 15:00:00,44.09,44.12,44.0,44.03,87719.0,44.09,44.12,44.0,44.03,87719.0
2017-02-13 09:30:00,44.21,44.44,44.06,44.09,44979.0,44.21,44.44,44.06,44.09,44979.0
2017-02-13 10:00:00,44.14,44.16,43.99,44.14,42180.0,44.14,44.16,43.99,44.14,42180.0
2017-02-13 11:00:00,44.14,44.28,44.0,44.11,76710.0,44.14,44.28,44.0,44.11,76710.0
2017-02-13 12:00:00,44.11,44.17,44.09,44.15,27269.0,44.11,44.17,44.09,44.15,27269.0
2017-02-13 13:00:00,44.16,44.2,44.11,44.17,26047.0,44.16,44.2,44.11,44.17,26047.0
2017-02-13 14:00:00,44.18,44.22,44.15,44.19,45854.0,44.18,44.22,44.15,44.19,45854.0
2017-02-13 15:00:00,44.19,44.19,44.0,44.02,157231.0,44.19,44.19,44.0,44.02,157231.0
2017-02-14 09:30:00,43.63,43.81,43.24,43.8,74186.0,43.63,43.81,43.24,43.8,74186.0
2017-02-14 10:00:00,43.77,43.9,43.63,43.83,70391.0,43.77,43.9,43.63,43.83,70391.0
2017-02-14 11:00:00,43.83,43.84,43.49,43.61,112973.0,43.83,43.84,43.49,43.61,112973.0
2017-02-14 12:00:00,43.6,43.86,43.58,43.8,78506.0,43.6,43.86,43.58,43.8,78506.0
2017-02-14 13:00:00,43.8,44.11,43.8,44.03,68294.0,43.8,44.11,43.8,44.03,68294.0
2017-02-14 14:00:00,44.03,44.07,43.84,43.88,74762.0,44.03,44.07,43.84,43.88,74762.0
2017-02-14 15:00:00,43.91,44.0,43.81,43.98,141367.0,43.91,44.0,43.81,43.98,141367.0
2017-02-15 09:30:00,43.82,44.28,43.71,44.24,25515.0,43.82,44.28,43.71,44.24,25515.0
2017-02-15 10:00:00,44.22,44.3,44.07,44.13,66010.0,44.22,44.3,44.07,44.13,66010.0
2017-02-15 11:00:00,44.13,44.2,44.0,44.12,44241.0,44.13,44.2,44.0,44.12,44241.0
2017-02-15 12:00:00,44.14,44.33,44.09,44.26,34662.0,44.14,44.33,44.09,44.26,34662.0
2017-02-15 13:00:00,44.26,44.37,44.19,44.32,27945.0,44.26,44.37,44.19,44.32,27945.0
2017-02-15 14:00:00,44.31,44.43,44.24,44.43,33638.0,44.31,44.43,44.24,44.43,33638.0
2017-02-15 15:00:00,44.43,44.49,44.26,44.28,100403.0,44.43,44.49,44.26,44.28,100403.0
2017-02-16 09:30:00,44.16,44.35,43.77,43.78,28959.0,44.16,44.35,43.77,43.78,28959.0
2017-02-16 10:00:00,43.77,43.88,43.35,43.43,78063.0,43.77,43.88,43.35,43.43,78063.0
2017-02-16 11:00:00,43.4,43.46,43.29,43.4,39415.0,43.4,43.46,43.29,43.4,39415.0
2017-02-16 12:00:00,43.39,43.43,43.25,43.36,30412.0,43.39,43.43,43.25,43.36,30412.0
2017-02-16 13:00:00,43.36,43.53,43.34,43.52,42719.0,43.36,43.53,43.34,43.52,42719.0
2017-02-16 14:00:00,43.47,43.59,43.44,43.57,31417.0,43.47,43.59,43.44,43.57,31417.0
2017-02-16 15:00:00,43.58,43.69,43.46,43.69,167183.0,43.58,43.69,43.46,43.69,167183.0
2017-02-17 09:30:00,43.62,43.66,43.28,43.58,15673.0,43.62,43.66,43.28,43.58,15673.0
2017-02-17 10:00:00,43.61,43.81,43.53,43.69,40946.0,43.61,43.81,43.53,43.69,40946.0
2017-02-17 11:00:00,43.7,43.77,43.62,43.66,41363.0,43.7,43.77,43.62,43.66,41363.0
2017-02-17 12:00:00,43.66,43.85,43.58,43.83,21340.0,43.66,43.85,43.58,43.83,21340.0
2017-02-17 13:00:00,43.85,43.85,43.63,43.69,111116.0,43.85,43.85,43.63,43.69,111116.0
2017-02-17 14:00:00,43.7,43.86,43.68,43.74,42602.0,43.7,43.86,43.68,43.74,42602.0
2017-02-17 15:00:00,43.74,43.87,43.74,43.87,101231.0,43.74,43.87,43.74,43.87,101231.0
2017-02-21 09:30:00,43.87,44.26,43.86,43.97,83916.0,43.87,44.26,43.86,43.97,83916.0
2017-02-21 10:00:00,43.9,44.0,43.63,43.71,59439.0,43.9,44.0,43.63,43.71,59439.0
2017-02-21 11:00:00,43.71,43.94,43.6,43.94,53155.0,43.71,43.94,43.6,43.94,53155.0
2017-02-21 12:00:00,43.93,43.95,43.81,43.84,22884.0,43.93,43.95,43.81,43.84,22884.0
2017-02-21 13:00:00,43.83,44.0,43.81,43.96,33198.0,43.83,44.0,43.81,43.96,33198.0
2017-02-21 14:00:00,43.96,44.03,43.94,43.99,41227.0,43.96,44.03,43.94,43.99,41227.0
2017-02-21 15:00:00,43.97,44.1,43.94,44.04,114916.0,43.97,44.1,43.94,44.04,114916.0
2017-02-22 09:30:00,43.98,44.35,43.63,43.63,27568.0,43.98,44.35,43.63,43.63,27568.0
2017-02-22 10:00:00,43.7,44.17,43.69,43.95,62434.0,43.7,44.17,43.69,43.95,62434.0
2017-02-22 11:00:00,43.96,44.04,43.81,43.81,35632.0,43.96,44.04,43.81,43.81,35632.0
2017-02-22 12:00:00,43.82,43.88,43.74,43.81,27382.0,43.82,43.88,43.74,43.81,27382.0
2017-02-22 13:00:00,43.81,43.89,43.79,43.79,26186.0,43.81,43.89,43.79,43.79,26186.0
2017-02-22 14:00:00,43.79,43.84,43.68,43.69,33722.0,43.79,43.84,43.68,43.69,33722.0
2017-02-22 15:00:00,43.68,43.82,43.66,43.78,109739.0,43.68,43.82,43.66,43.78,109739.0
2017-02-23 09:30:00,43.65,43.69,43.22,43.23,84316.0,43.65,43.69,43.22,43.23,84316.0
2017-02-23 10:00:00,43.24,43.36,42.9,42.98,205107.0,43.24,43.36,42.9,42.98,205107.0
2017-02-23 11:00:00,42.99,43.05,42.87,42.98,115408.0,42.99,43.05,42.87,42.98,115408.0
2017-02-23 12:00:00,42.98,43.43,42.98,43.4,52725.0,42.98,43.43,42.98,43.4,52725.0
2017-02-23 13:00:00,43.38,43.54,43.31,43.48,75076.0,43.38,43.54,43.31,43.48,75076.0
2017-02-23 14:00:00,43.47,43.59,43.47,43.53,56204.0,43.47,43.59,43.47,43.53,56204.0
2017-02-23 15:00:00,43.53,43.8,43.48,43.59,246614.0,43.53,43.8,43.48,43.59,246614.0
2017-02-24 09:30:00,43.26,44.23,43.26,44.13,56247.0,43.26,44.23,43.26,44.13,56247.0
2017-02-24 10:00:00,44.17,44.26,43.87,44.09,144958.0,44.17,44.26,43.87,44.09,144958.0
2017-02-24 11:00:00,44.08,44.17,43.79,43.87,143532.0,44.08,44.17,43.79,43.87,143532.0
2017-02-24 12:00:00,43.89,44.1,43.88,44.02,102308.0,43.89,44.1,43.88,44.02,102308.0
2017-02-24 13:00:00,44.04,44.25,43.97,44.2,99103.0,44.04,44.25,43.97,44.2,99103.0
2017-02-24 14:00:00,44.2,44.35,44.14,44.27,111208.0,44.2,44.35,44.14,44.27,111208.0
2017-02-24 15:00:00,44.27,44.37,44.11,44.19,294431.0,44.27,44.37,44.11,44.19,294431.0
2017-02-27 09:30:00,44.05,44.16,43.81,44.0,90038.0,44.05,44.16,43.81,44.0,90038.0
2017-02-27 10:00:00,44.01,44.22,43.84,44.1,172343.0,44.01,44.22,43.84,44.1,172343.0
2017-02-27 11:00:00,44.1,44.25,43.75,43.8,99966.0,44.1,44.25,43.75,43.8,99966.0
2017-02-27 12:00:00,43.8,44.01,43.75,43.93,42400.0,43.8,44.01,43.75,43.93,42400.0
2017-02-27 13:00:00,43.97,44.03,43.8,43.8,62228.0,43.97,44.03,43.8,43.8,62228.0
2017-02-27 14:00:00,43.81,44.16,43.81,44.15,115910.0,43.81,44.16,43.81,44.15,115910.0
2017-02-27 15:00:00,44.16,44.16,44.0,44.14,160903.0,44.16,44.16,44.0,44.14,160903.0
2017-02-28 09:30:00,43.98,44.18,43.77,43.89,108690.0,43.98,44.18,43.77,43.89,108690.0
2017-02-28 10:00:00,43.85,44.32,43.8,44.23,233595.0,43.85,44.32,43.8,44.23,233595.0
2017-02-28 11:00:00,44.22,44.42,44.15,44.19,194167.0,44.22,44.42,44.15,44.19,194167.0
2017-02-28 12:00:00,44.19,44.2,43.87,43.88,172623.0,44.19,44.2,43.87,43.88,172623.0
2017-02-28 13:00:00,43.88,44.1,43.8,43.93,163580.0,43.88,44.1,43.8,43.93,163580.0
2017-02-28 14:00:00,43.93,44.03,43.82,43.91,177843.0,43.93,44.03,43.82,43.91,177843.0
2017-02-28 15:00:00,43.92,43.95,43.68,43.7,460081.0,43.92,43.95,43.68,43.7,460081.0
2017-03-01 09:30:00,43.06,43.96,41.3,43.8,722226.0,43.06,43.96,41.3,43.8,722226.0
2017-03-01 10:00:00,43.8,44.19,43.12,43.27,520200.0,43.8,44.19,43.12,43.27,520200.0
2017-03-01 11:00:00,43.27,43.53,43.12,43.42,244710.0,43.27,43.53,43.12,43.42,244710.0
2017-03-01 12:00:00,43.42,44.19,43.36,44.0,402531.0,43.42,44.19,43.36,44.0,402531.0
2017-03-01 13:00:00,43.99,45.85,43.97,44.7,705839.0,43.99,45.85,43.97,44.7,705839.0
2017-03-01 14:00:00,44.61,44.86,44.37,44.77,368533.0,44.61,44.86,44.37,44.77,368533.0
2017-03-01 15:00:00,44.75,44.85,44.49,44.81,548565.0,44.75,44.85,44.49,44.81,548565.0
2017-03-02 09:30:00,44.8,44.86,43.85,44.1,248513.0,44.8,44.86,43.85,44.1,248513.0
2017-03-02 10:00:00,44.15,44.19,43.75,43.99,460862.0,44.15,44.19,43.75,43.99,460862.0
2017-03-02 11:00:00,43.98,44.1,43.72,43.96,475433.0,43.98,44.1,43.72,43.96,475433.0
2017-03-02 12:00:00,43.98,44.08,43.82,43.96,167308.0,43.98,44.08,43.82,43.96,167308.0
2017-03-02 13:00:00,43.97,44.23,43.8,43.9,438013.0,43.97,44.23,43.8,43.9,438013.0
2017-03-02 14:00:00,43.89,44.07,43.8,44.01,204409.0,43.89,44.07,43.8,44.01,204409.0
2017-03-02 15:00:00,44.0,44.04,43.89,44.0,558358.0,44.0,44.04,43.89,44.0,558358.0
2017-03-03 09:30:00,43.85,44.93,43.78,44.29,144655.0,43.85,44.93,43.78,44.29,144655.0
2017-03-03 10:00:00,44.27,44.35,43.97,44.0,109443.0,44.27,44.35,43.97,44.0,109443.0
2017-03-03 11:00:00,44.0,44.19,43.87,44.14,113710.0,44.0,44.19,43.87,44.14,113710.0
2017-03-03 12:00:00,44.13,44.19,44.0,44.08,112546.0,44.13,44.19,44.0,44.08,112546.0
2017-03-03 13:00:00,44.09,44.11,43.98,44.08,82375.0,44.09,44.11,43.98,44.08,82375.0
2017-03-03 14:00:00,44.06,44.12,43.97,44.05,79008.0,44.06,44.12,43.97,44.05,79008.0
2017-03-03 15:00:00,44.04,44.18,43.99,44.17,201006.0,44.04,44.18,43.99,44.17,201006.0
2017-03-06 09:30:00,43.79,44.01,43.49,43.96,122107.0,43.79,44.01,43.49,43.96,122107.0
2017-03-06 10:00:00,43.98,44.04,43.79,43.94,156904.0,43.98,44.04,43.79,43.94,156904.0
2017-03-06 11:00:00,43.93,44.02,43.91,43.94,90608.0,43.93,44.02,43.91,43.94,90608.0
2017-03-06 12:00:00,43.93,44.07,43.87,44.06,101258.0,43.93,44.07,43.87,44.06,101258.0
2017-03-06 13:00:00,44.07,44.23,44.03,44.05,64185.0,44.07,44.23,44.03,44.05,64185.0
2017-03-06 14:00:00,44.06,44.09,43.99,44.02,47822.0,44.06,44.09,43.99,44.02,47822.0
2017-03-06 15:00:00,44.03,44.1,43.98,44.05,244552.0,44.03,44.1,43.98,44.05,244552.0
2017-03-07 09:30:00,43.89,44.26,43.74,44.01,67243.0,43.89,44.26,43.74,44.01,67243.0
2017-03-07 10:00:00,44.01,44.23,43.97,44.15,50606.0,44.01,44.23,43.97,44.15,50606.0
2017-03-07 11:00:00,44.16,44.18,43.94,44.09,68335.0,44.16,44.18,43.94,44.09,68335.0
2017-03-07 12:00:00,44.09,44.09,43.98,44.0,70672.0,44.09,44.09,43.98,44.0,70672.0
2017-03-07 13:00:00,44.0,44.03,43.98,44.0,58705.0,44.0,44.03,43.98,44.0,58705.0
2017-03-07 14:00:00,44.0,44.1,44.0,44.09,69258.0,44.0,44.1,44.0,44.09,69258.0
2017-03-07 15:00:00,44.09,44.17,43.93,44.07,236730.0,44.09,44.17,43.93,44.07,236730.0
2017-03-08 09:30:00,44.16,44.43,44.02,44.11,53767.0,44.16,44.43,44.02,44.11,53767.0
2017-03-08 10:00:00,44.06,44.11,43.97,44.06,78500.0,44.06,44.11,43.97,44.06,78500.0
2017-03-08 11:00:00,44.07,44.11,43.94,44.02,81224.0,44.07,44.11,43.94,44.02,81224.0
2017-03-08 12:00:00,44.0,44.12,44.0,44.09,75881.0,44.0,44.12,44.0,44.09,75881.0
2017-03-08 13:00:00,44.08,44.3,44.08,44.23,70624.0,44.08,44.3,44.08,44.23,70624.0
2017-03-08 14:00:00,44.22,44.24,44.04,44.13,58727.0,44.22,44.24,44.04,44.13,58727.0
2017-03-08 15:00:00,44.12,44.31,44.11,44.25,322248.0,44.12,44.31,44.11,44.25,322248.0
2017-03-09 09:30:00,44.14,44.34,44.02,44.21,48119.0,44.14,44.34,44.02,44.21,48119.0
2017-03-09 10:00:00,44.22,44.36,44.16,44.27,84174.0,44.22,44.36,44.16,44.27,84174.0
2017-03-09 11:00:00,44.27,44.37,44.22,44.3,108875.0,44.27,44.37,44.22,44.3,108875.0
2017-03-09 12:00:00,44.29,44.43,44.28,44.42,108613.0,44.29,44.43,44.28,44.42,108613.0
2017-03-09 13:00:00,44.43,44.43,44.21,44.21,108297.0,44.43,44.43,44.21,44.21,108297.0
2017-03-09 14:00:00,44.22,44.33,44.03,44.33,229834.0,44.22,44.33,44.03,44.33,229834.0
2017-03-09 15:00:00,44.35,44.76,44.31,44.75,382720.0,44.35,44.76,44.31,44.75,382720.0
2017-03-10 09:30:00,44.97,45.0,44.51,44.82,90281.0,44.97,45.0,44.51,44.82,90281.0
2017-03-10 10:00:00,44.84,45.13,44.77,44.95,233928.0,44.84,45.13,44.77,44.95,233928.0
2017-03-10 11:00:00,44.94,45.37,44.88,45.35,148171.0,44.94,45.37,44.88,45.35,148171.0
2017-03-10 12:00:00,45.34,45.34,45.06,45.27,107948.0,45.34,45.34,45.06,45.27,107948.0
2017-03-10 13:00:00,45.26,45.37,45.17,45.31,157021.0,45.26,45.37,45.17,45.31,157021.0
2017-03-10 14:00:00,45.32,45.32,45.03,45.07,62950.0,45.32,45.32,45.03,45.07,62950.0
2017-03-10 15:00:00,45.06,45.21,44.98,45.14,261895.0,45.06,45.21,44.98,45.14,261895.0
2017-03-13 09:30:00,45.15,45.45,45.1,45.23,72899.0,45.15,45.45,45.1,45.23,72899.0
2017-03-13 10:00:00,45.22,46.19,45.22,46.09,209965.0,45.22,46.19,45.22,46.09,209965.0
2017-03-13 11:00:00,46.09,46.13,45.95,46.04,163837.0,46.09,46.13,45.95,46.04,163837.0
2017-03-13 12:00:00,46.04,46.33,45.98,46.27,176635.0,46.04,46.33,45.98,46.27,176635.0
2017-03-13 13:00:00,46.26,46.28,46.14,46.2,122058.0,46.26,46.28,46.14,46.2,122058.0
2017-03-13 14:00:00,46.2,46.54,46.2,46.54,185527.0,46.2,46.54,46.2,46.54,185527.0
2017-03-13 15:00:00,46.52,46.78,46.49,46.76,400998.0,46.52,46.78,46.49,46.76,400998.0
2017-03-14 09:30:00,46.62,46.62,46.05,46.23,162809.0,46.62,46.62,46.05,46.23,162809.0
2017-03-14 10:00:00,46.23,46.32,46.0,46.05,179777.0,46.23,46.32,46.0,46.05,179777.0
2017-03-14 11:00:00,46.07,46.14,45.93,46.05,136278.0,46.07,46.14,45.93,46.05,136278.0
2017-03-14 12:00:00,46.06,46.19,46.03,46.04,131916.0,46.06,46.19,46.03,46.04,131916.0
2017-03-14 13:00:00,46.06,46.11,46.01,46.09,74942.0,46.06,46.11,46.01,46.09,74942.0
2017-03-14 14:00:00,46.09,46.12,45.95,45.98,101652.0,46.09,46.12,45.95,45.98,101652.0
2017-03-14 15:00:00,45.98,46.17,45.97,46.1,214338.0,45.98,46.17,45.97,46.1,214338.0
2017-03-15 09:30:00,46.3,46.3,45.95,46.08,63717.0,46.3,46.3,45.95,46.08,63717.0
2017-03-15 10:00:00,46.1,46.41,45.91,46.4,91710.0,46.1,46.41,45.91,46.4,91710.0
2017-03-15 11:00:00,46.39,46.74,46.38,46.72,137820.0,46.39,46.74,46.38,46.72,137820.0
2017-03-15 12:00:00,46.72,46.88,46.7,46.83,81031.0,46.72,46.88,46.7,46.83,81031.0
2017-03-15 13:00:00,46.83,46.83,46.7,46.8,89520.0,46.83,46.83,46.7,46.8,89520.0
2017-03-15 14:00:00,46.82,47.24,46.8,47.17,231756.0,46.82,47.24,46.8,47.17,231756.0
2017-03-15 15:00:00,47.18,47.89,47.12,47.88,735453.0,47.18,47.89,47.12,47.88,735453.0
2017-03-16 09:30:00,47.92,48.82,47.89,48.82,361699.0,47.92,48.82,47.89,48.82,361699.0
2017-03-16 10:00:00,48.83,49.42,48.64,49.0,829608.0,48.83,49.42,48.64,49.0,829608.0
2017-03-16 11:00:00,49.0,49.3,48.76,49.05,511898.0,49.0,49.3,48.76,49.05,511898.0
2017-03-16 12:00:00,49.07,49.11,48.91,49.07,167694.0,49.07,49.11,48.91,49.07,167694.0
2017-03-16 13:00:00,49.06,49.07,48.91,49.02,231671.0,49.06,49.07,48.91,49.02,231671.0
2017-03-16 14:00:00,49.0,49.08,48.94,49.06,175867.0,49.0,49.08,48.94,49.06,175867.0
2017-03-16 15:00:00,49.06,49.13,48.96,49.05,394057.0,49.06,49.13,48.96,49.05,394057.0
2017-03-17 09:30:00,49.27,49.35,48.77,48.95,93053.0,49.27,49.35,48.77,48.95,93053.0
2017-03-17 10:00:00,48.95,49.26,48.86,49.18,129847.0,48.95,49.26,48.86,49.18,129847.0
2017-03-17 11:00:00,49.18,49.53,49.08,49.32,177612.0,49.18,49.53,49.08,49.32,177612.0
2017-03-17 12:00:00,49.33,49.65,49.33,49.58,112209.0,49.33,49.65,49.33,49.58,112209.0
2017-03-17 13:00:00,49.57,49.75,49.53,49.68,128158.0,49.57,49.75,49.53,49.68,128158.0
2017-03-17 14:00:00,49.67,49.7,49.59,49.59,125622.0,49.67,49.7,49.59,49.59,125622.0
2017-03-17 15:00:00,49.59,49.83,49.57,49.79,430102.0,49.59,49.83,49.57,49.79,430102.0
2017-03-20 09:30:00,49.68,50.14,49.31,49.97,276720.0,49.68,50.14,49.31,49.97,276720.0
2017-03-20 10:00:00,49.97,50.75,49.87,50.28,476896.0,49.97,50.75,49.87,50.28,476896.0
2017-03-20 11:00:00,50.28,50.37,49.88,49.99,227861.0,50.28,50.37,49.88,49.99,227861.0
2017-03-20 12:00:00,49.99,50.01,49.79,49.91,257268.0,49.99,50.01,49.79,49.91,257268.0
2017-03-20 13:00:00,49.91,49.91,49.55,49.59,135461.0,49.91,49.91,49.55,49.59,135461.0
2017-03-20 14:00:00,49.59,49.77,49.55,49.65,131777.0,49.59,49.77,49.55,49.65,131777.0
2017-03-20 15:00:00,49.65,49.9,49.6,49.86,229276.0,49.65,49.9,49.6,49.86,229276.0
2017-03-21 09:30:00,50.24,50.24,49.65,49.68,69978.0,50.24,50.24,49.65,49.68,69978.0
2017-03-21 10:00:00,49.67,49.77,48.94,49.03,253862.0,49.67,49.77,48.94,49.03,253862.0
2017-03-21 11:00:00,49.05,49.08,48.32,48.79,307257.0,49.05,49.08,48.32,48.79,307257.0
2017-03-21 12:00:00,48.78,48.83,48.43,48.51,130665.0,48.78,48.83,48.43,48.51,130665.0
2017-03-21 13:00:00,48.51,48.61,48.35,48.49,115895.0,48.51,48.61,48.35,48.49,115895.0
2017-03-21 14:00:00,48.5,48.89,48.49,48.81,179434.0,48.5,48.89,48.49,48.81,179434.0
2017-03-21 15:00:00,48.8,48.81,48.51,48.61,558168.0,48.8,48.81,48.51,48.61,558168.0
2017-03-22 09:30:00,48.29,48.97,47.58,48.39,129652.0,48.29,48.97,47.58,48.39,129652.0
2017-03-22 10:00:00,48.4,48.56,48.12,48.35,251107.0,48.4,48.56,48.12,48.35,251107.0
2017-03-22 11:00:00,48.34,48.57,48.03,48.53,169833.0,48.34,48.57,48.03,48.53,169833.0
2017-03-22 12:00:00,48.53,48.67,48.4,48.47,89457.0,48.53,48.67,48.4,48.47,89457.0
2017-03-22 13:00:00,48.47,48.56,48.35,48.37,178071.0,48.47,48.56,48.35,48.37,178071.0
2017-03-22 14:00:00,48.38,48.75,48.38,48.74,64220.0,48.38,48.75,48.38,48.74,64220.0
2017-03-22 15:00:00,48.76,48.95,48.6,48.92,273293.0,48.76,48.95,48.6,48.92,273293.0
2017-03-23 09:30:00,49.52,49.57,49.01,49.17,130548.0,49.52,49.57,49.01,49.17,130548.0
2017-03-23 10:00:00,49.13,49.85,48.98,49.73,238183.0,49.13,49.85,48.98,49.73,238183.0
2017-03-23 11:00:00,49.71,49.93,49.53,49.74,197400.0,49.71,49.93,49.53,49.74,197400.0
2017-03-23 12:00:00,49.73,49.99,49.57,49.9,97841.0,49.73,49.99,49.57,49.9,97841.0
2017-03-23 13:00:00,49.9,50.08,49.69,50.06,123270.0,49.9,50.08,49.69,50.06,123270.0
2017-03-23 14:00:00,50.07,50.25,49.96,50.02,315326.0,50.07,50.25,49.96,50.02,315326.0
2017-03-23 15:00:00,50.01,50.05,49.61,49.71,594985.0,50.01,50.05,49.61,49.71,594985.0
2017-03-24 09:30:00,50.29,50.75,50.04,50.33,131912.0,50.29,50.75,50.04,50.33,131912.0
2017-03-24 10:00:00,50.35,50.36,49.73,49.73,404259.0,50.35,50.36,49.73,49.73,404259.0
2017-03-24 11:00:00,49.76,49.97,49.66,49.94,507689.0,49.76,49.97,49.66,49.94,507689.0
2017-03-24 12:00:00,49.94,50.03,49.52,49.52,175934.0,49.94,50.03,49.52,49.52,175934.0
2017-03-24 13:00:00,49.52,49.56,49.26,49.27,146650.0,49.52,49.56,49.26,49.27,146650.0
2017-03-24 14:00:00,49.28,49.49,49.2,49.4,235691.0,49.28,49.49,49.2,49.4,235691.0
2017-03-24 15:00:00,49.39,49.78,49.24,49.58,500792.0,49.39,49.78,49.24,49.58,500792.0
2017-03-27 09:30:00,49.02,49.15,48.56,48.95,142504.0,49.02,49.15,48.56,48.95,142504.0
2017-03-27 10:00:00,48.92,49.94,48.77,49.86,289292.0,48.92,49.94,48.77,49.86,289292.0
2017-03-27 11:00:00,49.87,49.9,49.5,49.83,213074.0,49.87,49.9,49.5,49.83,213074.0
2017-03-27 12:00:00,49.84,50.4,49.82,50.34,100025.0,49.84,50.4,49.82,50.34,100025.0
2017-03-27 13:00:00,50.33,50.75,50.32,50.59,320152.0,50.33,50.75,50.32,50.59,320152.0
2017-03-27 14:00:00,50.61,51.35,50.53,50.68,651017.0,50.61,51.35,50.53,50.68,651017.0
2017-03-27 15:00:00,50.68,51.03,50.64,50.95,437664.0,50.68,51.03,50.64,50.95,437664.0
2017-03-28 09:30:00,51.01,51.48,50.13,50.14,157787.0,51.01,51.48,50.13,50.14,157787.0
2017-03-28 10:00:00,50.2,50.61,50.13,50.3,253203.0,50.2,50.61,50.13,50.3,253203.0
2017-03-28 11:00:00,50.31,50.54,50.21,50.37,97268.0,50.31,50.54,50.21,50.37,97268.0
2017-03-28 12:00:00,50.36,50.65,50.25,50.64,91496.0,50.36,50.65,50.25,50.64,91496.0
2017-03-28 13:00:00,50.65,50.95,50.57,50.94,101700.0,50.65,50.95,50.57,50.94,101700.0
2017-03-28 14:00:00,50.95,51.15,50.9,51.08,151868.0,50.95,51.15,50.9,51.08,151868.0
2017-03-28 15:00:00,51.07,51.33,50.9,51.12,451825.0,51.07,51.33,50.9,51.12,451825.0
2017-03-29 09:30:00,51.2,51.2,50.84,51.08,75553.0,51.2,51.2,50.84,51.08,75553.0
2017-03-29 10:00:00,51.1,51.1,50.87,50.96,89401.0,51.1,51.1,50.87,50.96,89401.0
2017-03-29 11:00:00,50.96,50.96,50.55,50.65,260519.0,50.96,50.96,50.55,50.65,260519.0
2017-03-29 12:00:00,50.65,50.88,50.65,50.84,62437.0,50.65,50.88,50.65,50.84,62437.0
2017-03-29 13:00:00,50.86,51.04,50.86,51.02,43408.0,50.86,51.04,50.86,51.02,43408.0
2017-03-29 14:00:00,51.02,51.08,50.96,50.98,74363.0,51.02,51.08,50.96,50.98,74363.0
2017-03-29 15:00:00,50.98,51.02,50.93,50.95,278261.0,50.98,51.02,50.93,50.95,278261.0
2017-03-30 09:30:00,51.23,51.4,51.07,51.08,106202.0,51.23,51.4,51.07,51.08,106202.0
2017-03-30 10:00:00,51.06,51.4,51.02,51.25,209676.0,51.06,51.4,51.02,51.25,209676.0
2017-03-30 11:00:00,51.25,51.27,51.03,51.04,82980.0,51.25,51.27,51.03,51.04,82980.0
2017-03-30 12:00:00,51.07,51.28,50.97,51.18,83602.0,51.07,51.28,50.97,51.18,83602.0
2017-03-30 13:00:00,51.17,51.2,51.1,51.13,51276.0,51.17,51.2,51.1,51.13,51276.0
2017-03-30 14:00:00,51.13,51.16,50.77,50.8,136460.0,51.13,51.16,50.77,50.8,136460.0
2017-03-30 15:00:00,50.8,50.93,50.75,50.85,257189.0,50.8,50.93,50.75,50.85,257189.0
2017-03-31 09:30:00,50.89,51.18,50.73,51.06,44175.0,50.89,51.18,50.73,51.06,44175.0
2017-03-31 10:00:00,51.11,51.24,50.99,51.15,68466.0,51.11,51.24,50.99,51.15,68466.0
2017-03-31 11:00:00,51.16,51.58,51.09,51.53,97282.0,51.16,51.58,51.09,51.53,97282.0
2017-03-31 12:00:00,51.55,51.67,51.44,51.51,72365.0,51.55,51.67,51.44,51.51,72365.0
2017-03-31 13:00:00,51.5,51.55,51.31,51.48,55534.0,51.5,51.55,51.31,51.48,55534.0
2017-03-31 14:00:00,51.49,51.52,51.13,51.15,92086.0,51.49,51.52,51.13,51.15,92086.0
2017-03-31 15:00:00,51.16,51.43,51.16,51.29,239467.0,51.16,51.43,51.16,51.29,239467.0
2017-04-03 09:30:00,51.3,51.9,51.3,51.36,85955.0,51.3,51.9,51.3,51.36,85955.0
2017-04-03 10:00:00,51.35,51.48,51.15,51.21,132051.0,51.35,51.48,51.15,51.21,132051.0
2017-04-03 11:00:00,51.23,51.52,51.22,51.36,200959.0,51.23,51.52,51.22,51.36,200959.0
2017-04-03 12:00:00,51.35,51.72,51.3,51.41,219923.0,51.35,51.72,51.3,51.41,219923.0
2017-04-03 13:00:00,51.41,51.44,51.27,51.33,59308.0,51.41,51.44,51.27,51.33,59308.0
2017-04-03 14:00:00,51.34,51.38,51.19,51.29,98258.0,51.34,51.38,51.19,51.29,98258.0
2017-04-03 15:00:00,51.31,51.54,51.24,51.34,235475.0,51.31,51.54,51.24,51.34,235475.0
2017-04-04 09:30:00,51.11,51.71,51.1,51.6,57121.0,51.11,51.71,51.1,51.6,57121.0
2017-04-04 10:00:00,51.62,51.66,50.89,51.08,151207.0,51.62,51.66,50.89,51.08,151207.0
2017-04-04 11:00:00,51.08,51.13,50.91,51.13,67626.0,51.08,51.13,50.91,51.13,67626.0
2017-04-04 12:00:00,51.15,51.17,50.96,51.09,78783.0,51.15,51.17,50.96,51.09,78783.0
2017-04-04 13:00:00,51.08,51.11,50.99,51.01,29517.0,51.08,51.11,50.99,51.01,29517.0
2017-04-04 14:00:00,51.0,51.06,50.92,50.92,98932.0,51.0,51.06,50.92,50.92,98932.0
2017-04-04 15:00:00,50.92,51.01,50.9,50.98,221173.0,50.92,51.01,50.9,50.98,221173.0
2017-04-05 09:30:00,51.02,51.59,51.02,51.3,41651.0,51.02,51.59,51.02,51.3,41651.0
2017-04-05 10:00:00,51.27,51.54,51.07,51.34,105970.0,51.27,51.54,51.07,51.34,105970.0
2017-04-05 11:00:00,51.35,51.49,51.26,51.29,93807.0,51.35,51.49,51.26,51.29,93807.0
2017-04-05 12:00:00,51.31,51.56,51.22,51.5,134140.0,51.31,51.56,51.22,51.5,134140.0
2017-04-05 13:00:00,51.48,51.52,51.4,51.47,58844.0,51.48,51.52,51.4,51.47,58844.0
2017-04-05 14:00:00,51.47,51.47,50.97,51.01,95236.0,51.47,51.47,50.97,51.01,95236.0
2017-04-05 15:00:00,51.0,51.2,50.43,50.62,561404.0,51.0,51.2,50.43,50.62,561404.0
2017-04-06 09:30:00,50.7,50.75,49.9,49.96,118624.0,50.7,50.75,49.9,49.96,118624.0
2017-04-06 10:00:00,49.92,50.4,49.9,50.27,224790.0,49.92,50.4,49.9,50.27,224790.0
2017-04-06 11:00:00,50.32,50.91,50.29,50.85,116892.0,50.32,50.91,50.29,50.85,116892.0
2017-04-06 12:00:00,50.85,50.92,50.71,50.76,58681.0,50.85,50.92,50.71,50.76,58681.0
2017-04-06 13:00:00,50.76,51.0,50.74,50.93,60928.0,50.76,51.0,50.74,50.93,60928.0
2017-04-06 14:00:00,50.93,51.1,50.86,50.93,84545.0,50.93,51.1,50.86,50.93,84545.0
2017-04-06 15:00:00,50.93,51.24,50.93,51.22,255062.0,50.93,51.24,50.93,51.22,255062.0
2017-04-07 09:30:00,51.09,51.36,50.9,51.1,78990.0,51.09,51.36,50.9,51.1,78990.0
2017-04-07 10:00:00,51.1,51.53,51.04,51.49,87068.0,51.1,51.53,51.04,51.49,87068.0
2017-04-07 11:00:00,51.48,51.72,51.4,51.64,144396.0,51.48,51.72,51.4,51.64,144396.0
2017-04-07 12:00:00,51.67,51.79,51.52,51.77,113431.0,51.67,51.79,51.52,51.77,113431.0
2017-04-07 13:00:00,51.77,51.78,51.5,51.65,111501.0,51.77,51.78,51.5,51.65,111501.0
2017-04-07 14:00:00,51.66,51.76,51.5,51.54,176396.0,51.66,51.76,51.5,51.54,176396.0
2017-04-07 15:00:00,51.55,51.61,51.43,51.59,263312.0,51.55,51.61,51.43,51.59,263312.0
2017-04-10 09:30:00,51.63,51.95,51.41,51.43,65944.0,51.63,51.95,51.41,51.43,65944.0
2017-04-10 10:00:00,51.43,51.84,51.34,51.63,242160.0,51.43,51.84,51.34,51.63,242160.0
2017-04-10 11:00:00,51.62,51.68,51.2,51.2,124715.0,51.62,51.68,51.2,51.2,124715.0
2017-04-10 12:00:00,51.19,51.25,50.96,51.24,120325.0,51.19,51.25,50.96,51.24,120325.0
2017-04-10 13:00:00,51.23,51.28,51.12,51.27,60033.0,51.23,51.28,51.12,51.27,60033.0
2017-04-10 14:00:00,51.28,51.31,50.91,50.92,127096.0,51.28,51.31,50.91,50.92,127096.0
2017-04-10 15:00:00,50.91,50.99,50.71,50.79,233350.0,50.91,50.99,50.71,50.79,233350.0
2017-04-11 09:30:00,50.69,51.0,50.21,50.39,57563.0,50.69,51.0,50.21,50.39,57563.0
2017-04-11 10:00:00,50.42,50.57,50.18,50.34,118487.0,50.42,50.57,50.18,50.34,118487.0
2017-04-11 11:00:00,50.36,50.55,50.29,50.5,108710.0,50.36,50.55,50.29,50.5,108710.0
2017-04-11 12:00:00,50.51,50.71,50.42,50.66,77150.0,50.51,50.71,50.42,50.66,77150.0
2017-04-11 13:00:00,50.66,50.73,50.58,50.62,50530.0,50.66,50.73,50.58,50.62,50530.0
2017-04-11 14:00:00,50.63,50.82,50.63,50.69,90809.0,50.63,50.82,50.63,50.69,90809.0
2017-04-11 15:00:00,50.69,51.05,50.52,51.05,297250.0,50.69,51.05,50.52,51.05,297250.0
2017-04-12 09:30:00,51.13,51.46,50.96,50.99,31764.0,51.13,51.46,50.96,50.99,31764.0
2017-04-12 10:00:00,51.03,51.13,50.66,50.68,82267.0,51.03,51.13,50.66,50.68,82267.0
2017-04-12 11:00:00,50.67,50.71,50.36,50.39,93366.0,50.67,50.71,50.36,50.39,93366.0
2017-04-12 12:00:00,50.39,50.69,50.38,50.52,40455.0,50.39,50.69,50.38,50.52,40455.0
2017-04-12 13:00:00,50.53,50.76,50.51,50.76,47963.0,50.53,50.76,50.51,50.76,47963.0
2017-04-12 14:00:00,50.76,50.79,50.42,50.49,62980.0,50.76,50.79,50.42,50.49,62980.0
2017-04-12 15:00:00,50.49,50.53,50.37,50.48,126712.0,50.49,50.53,50.37,50.48,126712.0
2017-04-13 09:30:00,50.49,51.1,50.49,50.8,56895.0,50.49,51.1,50.49,50.8,56895.0
2017-04-13 10:00:00,50.8,51.15,50.76,51.01,118098.0,50.8,51.15,50.76,51.01,118098.0
2017-04-13 11:00:00,51.0,51.09,50.8,50.9,65069.0,51.0,51.09,50.8,50.9,65069.0
2017-04-13 12:00:00,50.87,50.91,50.74,50.86,42114.0,50.87,50.91,50.74,50.86,42114.0
2017-04-13 13:00:00,50.85,50.91,50.53,50.57,102827.0,50.85,50.91,50.53,50.57,102827.0
2017-04-13 14:00:00,50.57,50.76,50.55,50.76,59130.0,50.57,50.76,50.55,50.76,59130.0
2017-04-13 15:00:00,50.77,50.78,50.57,50.67,158089.0,50.77,50.78,50.57,50.67,158089.0
2017-04-17 09:30:00,50.58,50.74,50.41,50.57,59716.0,50.58,50.74,50.41,50.57,59716.0
2017-04-17 10:00:00,50.64,51.08,50.62,51.05,221376.0,50.64,51.08,50.62,51.05,221376.0
2017-04-17 11:00:00,51.05,51.23,51.04,51.04,66932.0,51.05,51.23,51.04,51.04,66932.0
2017-04-17 12:00:00,51.04,51.11,50.92,50.99,66861.0,51.04,51.11,50.92,50.99,66861.0
2017-04-17 13:00:00,50.96,51.06,50.9,50.92,48982.0,50.96,51.06,50.9,50.92,48982.0
2017-04-17 14:00:00,50.93,50.93,50.71,50.71,70473.0,50.93,50.93,50.71,50.71,70473.0
2017-04-17 15:00:00,50.72,50.89,50.71,50.8,249260.0,50.72,50.89,50.71,50.8,249260.0
2017-04-18 09:30:00,50.65,50.68,50.32,50.61,45933.0,50.65,50.68,50.32,50.61,45933.0
2017-04-18 10:00:00,50.6,50.6,50.21,50.37,91010.0,50.6,50.6,50.21,50.37,91010.0
2017-04-18 11:00:00,50.38,50.52,50.13,50.22,97322.0,50.38,50.52,50.13,50.22,97322.0
2017-04-18 12:00:00,50.21,50.29,50.09,50.24,53151.0,50.21,50.29,50.09,50.24,53151.0
2017-04-18 13:00:00,50.24,50.38,50.22,50.29,51351.0,50.24,50.38,50.22,50.29,51351.0
2017-04-18 14:00:00,50.3,50.4,50.2,50.23,111028.0,50.3,50.4,50.2,50.23,111028.0
2017-04-18 15:00:00,50.22,50.42,50.15,50.32,238447.0,50.22,50.42,50.15,50.32,238447.0
2017-04-19 09:30:00,50.57,51.4,50.43,51.06,76134.0,50.57,51.4,50.43,51.06,76134.0
2017-04-19 10:00:00,51.08,51.34,50.83,51.22,86967.0,51.08,51.34,50.83,51.22,86967.0
2017-04-19 11:00:00,51.22,51.42,51.17,51.17,85898.0,51.22,51.42,51.17,51.17,85898.0
2017-04-19 12:00:00,51.19,51.23,51.0,51.15,71970.0,51.19,51.23,51.0,51.15,71970.0
2017-04-19 13:00:00,51.13,51.16,50.91,51.1,51653.0,51.13,51.16,50.91,51.1,51653.0
2017-04-19 14:00:00,51.14,51.14,50.87,51.0,101837.0,51.14,51.14,50.87,51.0,101837.0
2017-04-19 15:00:00,50.99,51.04,50.72,51.0,205132.0,50.99,51.04,50.72,51.0,205132.0
2017-04-20 09:30:00,51.36,51.42,50.79,50.96,50847.0,51.36,51.42,50.79,50.96,50847.0
2017-04-20 10:00:00,50.99,51.52,50.81,51.52,77876.0,50.99,51.52,50.81,51.52,77876.0
2017-04-20 11:00:00,51.5,51.73,51.41,51.51,160764.0,51.5,51.73,51.41,51.51,160764.0
2017-04-20 12:00:00,51.52,51.72,51.41,51.62,77150.0,51.52,51.72,51.41,51.62,77150.0
2017-04-20 13:00:00,51.61,51.83,51.57,51.77,124070.0,51.61,51.83,51.57,51.77,124070.0
2017-04-20 14:00:00,51.77,51.82,51.66,51.75,71716.0,51.77,51.82,51.66,51.75,71716.0
2017-04-20 15:00:00,51.75,52.59,51.67,52.51,814411.0,51.75,52.59,51.67,52.51,814411.0
2017-04-21 09:30:00,52.81,53.37,52.29,52.35,225893.0,52.81,53.37,52.29,52.35,225893.0
2017-04-21 10:00:00,52.35,52.51,52.06,52.09,106860.0,52.35,52.51,52.06,52.09,106860.0
2017-04-21 11:00:00,52.1,52.15,51.86,52.15,157426.0,52.1,52.15,51.86,52.15,157426.0
2017-04-21 12:00:00,52.13,52.14,51.88,51.89,77784.0,52.13,52.14,51.88,51.89,77784.0
2017-04-21 13:00:00,51.9,51.98,51.63,51.79,99781.0,51.9,51.98,51.63,51.79,99781.0
2017-04-21 14:00:00,51.78,51.96,51.76,51.88,94776.0,51.78,51.96,51.76,51.88,94776.0
2017-04-21 15:00:00,51.88,51.93,51.73,51.82,242468.0,51.88,51.93,51.73,51.82,242468.0
2017-04-24 09:30:00,52.75,52.92,52.03,52.06,182431.0,52.75,52.92,52.03,52.06,182431.0
2017-04-24 10:00:00,52.07,52.33,51.86,52.3,174544.0,52.07,52.33,51.86,52.3,174544.0
2017-04-24 11:00:00,52.3,52.74,52.23,52.73,190526.0,52.3,52.74,52.23,52.73,190526.0
2017-04-24 12:00:00,52.69,52.78,52.47,52.5,103520.0,52.69,52.78,52.47,52.5,103520.0
2017-04-24 13:00:00,52.52,52.71,52.44,52.68,127067.0,52.52,52.71,52.44,52.68,127067.0
2017-04-24 14:00:00,52.66,52.69,52.55,52.56,111601.0,52.66,52.69,52.55,52.56,111601.0
2017-04-24 15:00:00,52.56,52.64,52.38,52.55,255790.0,52.56,52.64,52.38,52.55,255790.0
2017-04-25 09:30:00,52.91,52.96,52.5,52.57,65526.0,52.91,52.96,52.5,52.57,65526.0
2017-04-25 10:00:00,52.58,52.9,52.57,52.61,117939.0,52.58,52.9,52.57,52.61,117939.0
2017-04-25 11:00:00,52.61,52.7,52.55,52.62,66504.0,52.61,52.7,52.55,52.62,66504.0
2017-04-25 12:00:00,52.62,52.65,52.15,52.25,111813.0,52.62,52.65,52.15,52.25,111813.0
2017-04-25 13:00:00,52.26,52.37,52.21,52.3,68536.0,52.26,52.37,52.21,52.3,68536.0
2017-04-25 14:00:00,52.29,52.53,52.17,52.19,68352.0,52.29,52.53,52.17,52.19,68352.0
2017-04-25 15:00:00,52.2,52.31,52.14,52.2,150586.0,52.2,52.31,52.14,52.2,150586.0
2017-04-26 09:30:00,52.61,53.19,52.51,52.66,87840.0,52.61,53.19,52.51,52.66,87840.0
2017-04-26 10:00:00,52.67,52.74,52.29,52.45,87257.0,52.67,52.74,52.29,52.45,87257.0
2017-04-26 11:00:00,52.47,52.58,52.29,52.46,113778.0,52.47,52.58,52.29,52.46,113778.0
2017-04-26 12:00:00,52.46,52.72,52.39,52.72,59829.0,52.46,52.72,52.39,52.72,59829.0
2017-04-26 13:00:00,52.72,53.01,52.69,52.91,97981.0,52.72,53.01,52.69,52.91,97981.0
2017-04-26 14:00:00,52.87,53.08,52.84,52.99,61851.0,52.87,53.08,52.84,52.99,61851.0
2017-04-26 15:00:00,52.99,53.16,52.98,52.99,171419.0,52.99,53.16,52.98,52.99,171419.0
2017-04-27 09:30:00,53.1,53.5,53.04,53.24,83686.0,53.1,53.5,53.04,53.24,83686.0
2017-04-27 10:00:00,53.19,53.88,53.17,53.44,132117.0,53.19,53.88,53.17,53.44,132117.0
2017-04-27 11:00:00,53.45,53.53,53.28,53.4,58537.0,53.45,53.53,53.28,53.4,58537.0
2017-04-27 12:00:00,53.45,53.5,53.39,53.49,50268.0,53.45,53.5,53.39,53.49,50268.0
2017-04-27 13:00:00,53.49,53.55,53.45,53.5,50057.0,53.49,53.55,53.45,53.5,50057.0
2017-04-27 14:00:00,53.5,53.53,53.37,53.46,36620.0,53.5,53.53,53.37,53.46,36620.0
2017-04-27 15:00:00,53.46,53.55,53.4,53.52,100904.0,53.46,53.55,53.4,53.52,100904.0
2017-04-28 09:30:00,53.56,53.77,53.08,53.15,48098.0,53.56,53.77,53.08,53.15,48098.0
2017-04-28 10:00:00,53.15,53.39,52.87,53.25,60675.0,53.15,53.39,52.87,53.25,60675.0
2017-04-28 11:00:00,53.27,53.34,53.09,53.31,38457.0,53.27,53.34,53.09,53.31,38457.0
2017-04-28 12:00:00,53.31,53.46,53.3,53.44,24993.0,53.31,53.46,53.3,53.44,24993.0
2017-04-28 13:00:00,53.42,53.55,53.41,53.52,26899.0,53.42,53.55,53.41,53.52,26899.0
2017-04-28 14:00:00,53.52,53.6,53.47,53.57,35538.0,53.52,53.6,53.47,53.57,35538.0
2017-04-28 15:00:00,53.58,53.69,53.56,53.64,185344.0,53.58,53.69,53.56,53.64,185344.0
2017-05-01 09:30:00,53.99,54.29,53.64,54.07,67762.0,53.99,54.29,53.64,54.07,67762.0
2017-05-01 10:00:00,54.02,54.13,53.85,54.05,84565.0,54.02,54.13,53.85,54.05,84565.0
2017-05-01 11:00:00,54.04,54.05,53.63,53.77,71945.0,54.04,54.05,53.63,53.77,71945.0
2017-05-01 12:00:00,53.79,53.89,53.67,53.71,59593.0,53.79,53.89,53.67,53.71,59593.0
2017-05-01 13:00:00,53.72,54.41,53.72,54.3,92297.0,53.72,54.41,53.72,54.3,92297.0
2017-05-01 14:00:00,54.32,54.44,54.24,54.43,84392.0,54.32,54.44,54.24,54.43,84392.0
2017-05-01 15:00:00,54.42,54.5,54.21,54.24,178860.0,54.42,54.5,54.21,54.24,178860.0
2017-05-02 09:30:00,54.08,54.22,53.6,53.71,177021.0,54.08,54.22,53.6,53.71,177021.0
2017-05-02 10:00:00,53.69,53.84,53.39,53.75,97518.0,53.69,53.84,53.39,53.75,97518.0
2017-05-02 11:00:00,53.75,53.89,53.7,53.87,56409.0,53.75,53.89,53.7,53.87,56409.0
2017-05-02 12:00:00,53.89,54.09,53.89,53.99,48821.0,53.89,54.09,53.89,53.99,48821.0
2017-05-02 13:00:00,54.0,54.01,53.82,53.92,49975.0,54.0,54.01,53.82,53.92,49975.0
2017-05-02 14:00:00,53.91,54.01,53.78,53.82,140000.0,53.91,54.01,53.78,53.82,140000.0
2017-05-02 15:00:00,53.82,54.04,53.76,54.02,172010.0,53.82,54.04,53.76,54.02,172010.0
2017-05-03 09:30:00,53.86,54.22,53.56,53.56,108078.0,53.86,54.22,53.56,53.56,108078.0
2017-05-03 10:00:00,53.6,53.62,53.25,53.45,67399.0,53.6,53.62,53.25,53.45,67399.0
2017-05-03 11:00:00,53.51,53.72,53.31,53.62,40536.0,53.51,53.72,53.31,53.62,40536.0
2017-05-03 12:00:00,53.61,53.81,53.6,53.78,26962.0,53.61,53.81,53.6,53.78,26962.0
2017-05-03 13:00:00,53.8,54.11,53.78,54.04,48493.0,53.8,54.11,53.78,54.04,48493.0
2017-05-03 14:00:00,54.09,54.16,53.97,54.09,69563.0,54.09,54.16,53.97,54.09,69563.0
2017-05-03 15:00:00,54.1,54.36,53.99,54.05,262752.0,54.1,54.36,53.99,54.05,262752.0
2017-05-04 09:30:00,54.31,54.31,53.82,53.91,99136.0,54.31,54.31,53.82,53.91,99136.0
2017-05-04 10:00:00,53.93,54.05,53.78,53.87,63072.0,53.93,54.05,53.78,53.87,63072.0
2017-05-04 11:00:00,53.86,54.22,53.85,54.16,88521.0,53.86,54.22,53.85,54.16,88521.0
2017-05-04 12:00:00,54.16,54.4,53.96,54.36,59912.0,54.16,54.4,53.96,54.36,59912.0
2017-05-04 13:00:00,54.34,54.54,54.3,54.48,72345.0,54.34,54.54,54.3,54.48,72345.0
2017-05-04 14:00:00,54.48,54.78,54.42,54.68,89470.0,54.48,54.78,54.42,54.68,89470.0
2017-05-04 15:00:00,54.67,54.68,54.09,54.17,364574.0,54.67,54.68,54.09,54.17,364574.0
2017-05-05 09:30:00,54.39,54.49,53.9,53.9,42803.0,54.39,54.49,53.9,53.9,42803.0
2017-05-05 10:00:00,53.87,54.1,53.67,54.0,118154.0,53.87,54.1,53.67,54.0,118154.0
2017-05-05 11:00:00,54.0,54.12,53.88,54.12,154740.0,54.0,54.12,53.88,54.12,154740.0
2017-05-05 12:00:00,54.15,54.4,54.13,54.37,45015.0,54.15,54.4,54.13,54.37,45015.0
2017-05-05 13:00:00,54.36,54.46,54.36,54.4,121626.0,54.36,54.46,54.36,54.4,121626.0
2017-05-05 14:00:00,54.36,54.43,54.1,54.15,125009.0,54.36,54.43,54.1,54.15,125009.0
2017-05-05 15:00:00,54.15,54.39,54.1,54.39,233018.0,54.15,54.39,54.1,54.39,233018.0
2017-05-08 09:30:00,54.5,54.72,54.24,54.46,80270.0,54.5,54.72,54.24,54.46,80270.0
2017-05-08 10:00:00,54.4,54.59,54.3,54.53,61342.0,54.4,54.59,54.3,54.53,61342.0
2017-05-08 11:00:00,54.54,54.78,54.5,54.7,84063.0,54.54,54.78,54.5,54.7,84063.0
2017-05-08 12:00:00,54.71,55.0,54.61,54.96,90122.0,54.71,55.0,54.61,54.96,90122.0
2017-05-08 13:00:00,54.97,55.38,54.92,55.38,120918.0,54.97,55.38,54.92,55.38,120918.0
2017-05-08 14:00:00,55.38,55.42,55.29,55.4,94796.0,55.38,55.42,55.29,55.4,94796.0
2017-05-08 15:00:00,55.39,55.48,55.22,55.25,234720.0,55.39,55.48,55.22,55.25,234720.0
2017-05-09 09:30:00,55.32,55.53,54.72,54.97,70834.0,55.32,55.53,54.72,54.97,70834.0
2017-05-09 10:00:00,54.97,55.28,54.76,54.88,117870.0,54.97,55.28,54.76,54.88,117870.0
2017-05-09 11:00:00,54.9,55.21,54.88,55.09,75607.0,54.9,55.21,54.88,55.09,75607.0
2017-05-09 12:00:00,55.1,55.27,55.04,55.07,50364.0,55.1,55.27,55.04,55.07,50364.0
2017-05-09 13:00:00,55.07,55.19,55.05,55.13,65179.0,55.07,55.19,55.05,55.13,65179.0
2017-05-09 14:00:00,55.14,55.47,55.08,55.33,130389.0,55.14,55.47,55.08,55.33,130389.0
2017-05-09 15:00:00,55.31,55.37,55.02,55.05,237440.0,55.31,55.37,55.02,55.05,237440.0
2017-05-10 09:30:00,55.18,55.72,55.09,55.67,72203.0,55.18,55.72,55.09,55.67,72203.0
2017-05-10 10:00:00,55.67,55.88,55.2,55.33,100749.0,55.67,55.88,55.2,55.33,100749.0
2017-05-10 11:00:00,55.38,55.57,55.34,55.37,127762.0,55.38,55.57,55.34,55.37,127762.0
2017-05-10 12:00:00,55.37,55.46,55.31,55.45,43126.0,55.37,55.46,55.31,55.45,43126.0
2017-05-10 13:00:00,55.45,55.78,55.45,55.78,98335.0,55.45,55.78,55.45,55.78,98335.0
2017-05-10 14:00:00,55.76,56.06,55.75,56.01,82347.0,55.76,56.06,55.75,56.01,82347.0
2017-05-10 15:00:00,56.0,56.4,55.97,56.36,300811.0,56.0,56.4,55.97,56.36,300811.0
2017-05-11 09:30:00,56.41,56.46,55.55,55.75,100087.0,56.41,56.46,55.55,55.75,100087.0
2017-05-11 10:00:00,55.75,55.96,55.62,55.96,76166.0,55.75,55.96,55.62,55.96,76166.0
2017-05-11 11:00:00,55.95,56.29,55.95,56.12,70668.0,55.95,56.29,55.95,56.12,70668.0
2017-05-11 12:00:00,56.14,56.32,56.06,56.21,91250.0,56.14,56.32,56.06,56.21,91250.0
2017-05-11 13:00:00,56.21,56.38,56.16,56.34,101108.0,56.21,56.38,56.16,56.34,101108.0
2017-05-11 14:00:00,56.33,56.35,56.05,56.08,65184.0,56.33,56.35,56.05,56.08,65184.0
2017-05-11 15:00:00,56.08,56.18,55.97,56.01,197978.0,56.08,56.18,55.97,56.01,197978.0
2017-05-12 09:30:00,56.02,56.27,55.81,56.24,32702.0,56.02,56.27,55.81,56.24,32702.0
2017-05-12 10:00:00,56.32,56.4,56.07,56.11,101228.0,56.32,56.4,56.07,56.11,101228.0
2017-05-12 11:00:00,56.13,56.39,56.05,56.39,53119.0,56.13,56.39,56.05,56.39,53119.0
2017-05-12 12:00:00,56.4,56.69,56.36,56.41,76348.0,56.4,56.69,56.36,56.41,76348.0
2017-05-12 13:00:00,56.41,56.5,56.37,56.39,31168.0,56.41,56.5,56.37,56.39,31168.0
2017-05-12 14:00:00,56.4,56.54,56.33,56.49,41243.0,56.4,56.54,56.33,56.49,41243.0
2017-05-12 15:00:00,56.44,56.58,56.28,56.33,139649.0,56.44,56.58,56.28,56.33,139649.0
2017-05-15 09:30:00,56.5,56.93,56.31,56.89,56000.0,56.5,56.93,56.31,56.89,56000.0
2017-05-15 10:00:00,56.87,57.3,56.71,57.21,107526.0,56.87,57.3,56.71,57.21,107526.0
2017-05-15 11:00:00,57.24,57.45,57.01,57.39,100193.0,57.24,57.45,57.01,57.39,100193.0
2017-05-15 12:00:00,57.38,57.58,57.33,57.41,133004.0,57.38,57.58,57.33,57.41,133004.0
2017-05-15 13:00:00,57.39,57.68,57.38,57.53,110591.0,57.39,57.68,57.38,57.53,110591.0
2017-05-15 14:00:00,57.52,57.53,57.22,57.32,80562.0,57.52,57.53,57.22,57.32,80562.0
2017-05-15 15:00:00,57.31,57.36,57.12,57.13,178877.0,57.31,57.36,57.12,57.13,178877.0
2017-05-16 09:30:00,57.62,58.77,57.48,58.6,200693.0,57.62,58.77,57.48,58.6,200693.0
2017-05-16 10:00:00,58.59,59.27,58.52,59.11,458199.0,58.59,59.27,58.52,59.11,458199.0
2017-05-16 11:00:00,59.14,59.66,59.12,59.65,324689.0,59.14,59.66,59.12,59.65,324689.0
2017-05-16 12:00:00,59.65,59.7,59.45,59.64,244393.0,59.65,59.7,59.45,59.64,244393.0
2017-05-16 13:00:00,59.64,59.78,59.43,59.49,176265.0,59.64,59.78,59.43,59.49,176265.0
2017-05-16 14:00:00,59.5,59.52,59.24,59.25,190681.0,59.5,59.52,59.24,59.25,190681.0
2017-05-16 15:00:00,59.26,59.4,59.05,59.1,451522.0,59.26,59.4,59.05,59.1,451522.0
2017-05-17 09:30:00,58.22,58.4,56.15,57.68,433155.0,58.22,58.4,56.15,57.68,433155.0
2017-05-17 10:00:00,57.69,58.55,57.48,58.04,301308.0,57.69,58.55,57.48,58.04,301308.0
2017-05-17 11:00:00,58.05,58.25,57.69,58.25,155654.0,58.05,58.25,57.69,58.25,155654.0
2017-05-17 12:00:00,58.23,58.41,58.0,58.34,109437.0,58.23,58.41,58.0,58.34,109437.0
2017-05-17 13:00:00,58.35,58.52,58.1,58.17,129153.0,58.35,58.52,58.1,58.17,129153.0
2017-05-17 14:00:00,58.16,58.33,57.51,57.66,239164.0,58.16,58.33,57.51,57.66,239164.0
2017-05-17 15:00:00,57.66,57.91,57.3,57.36,463746.0,57.66,57.91,57.3,57.36,463746.0
2017-05-18 09:30:00,57.24,57.85,56.3,57.57,220062.0,57.24,57.85,56.3,57.57,220062.0
2017-05-18 10:00:00,57.63,58.77,57.63,58.68,172991.0,57.63,58.77,57.63,58.68,172991.0
2017-05-18 11:00:00,58.72,59.22,58.71,58.77,192662.0,58.72,59.22,58.71,58.77,192662.0
2017-05-18 12:00:00,58.78,58.89,58.46,58.71,113155.0,58.78,58.89,58.46,58.71,113155.0
2017-05-18 13:00:00,58.7,59.36,58.54,59.15,184945.0,58.7,59.36,58.54,59.15,184945.0
2017-05-18 14:00:00,59.14,59.6,59.14,59.45,167053.0,59.14,59.6,59.14,59.45,167053.0
2017-05-18 15:00:00,59.45,59.69,59.41,59.54,361442.0,59.45,59.69,59.41,59.54,361442.0
2017-05-19 09:30:00,59.98,60.77,59.98,60.57,187767.0,59.98,60.77,59.98,60.57,187767.0
2017-05-19 10:00:00,60.57,61.03,60.45,60.86,193665.0,60.57,61.03,60.45,60.86,193665.0
2017-05-19 11:00:00,60.85,61.16,60.64,61.0,138258.0,60.85,61.16,60.64,61.0,138258.0
2017-05-19 12:00:00,61.0,61.5,60.97,61.19,228419.0,61.0,61.5,60.97,61.19,228419.0
2017-05-19 13:00:00,61.19,61.22,60.68,60.68,112000.0,61.19,61.22,60.68,60.68,112000.0
2017-05-19 14:00:00,60.68,60.84,60.63,60.81,116614.0,60.68,60.84,60.63,60.81,116614.0
2017-05-19 15:00:00,60.81,60.84,60.13,60.3,393275.0,60.81,60.84,60.13,60.3,393275.0
2017-05-22 09:30:00,60.9,61.08,60.61,61.03,133495.0,60.9,61.08,60.61,61.03,133495.0
2017-05-22 10:00:00,61.04,62.15,61.0,61.88,227130.0,61.04,62.15,61.0,61.88,227130.0
2017-05-22 11:00:00,61.88,62.2,61.75,62.0,227751.0,61.88,62.2,61.75,62.0,227751.0
2017-05-22 12:00:00,61.99,62.15,61.83,61.9,274362.0,61.99,62.15,61.83,61.9,274362.0
2017-05-22 13:00:00,61.89,61.91,61.44,61.53,167782.0,61.89,61.91,61.44,61.53,167782.0
2017-05-22 14:00:00,61.52,61.92,61.49,61.77,177299.0,61.52,61.92,61.49,61.77,177299.0
2017-05-22 15:00:00,61.78,62.23,61.73,62.07,398702.0,61.78,62.23,61.73,62.07,398702.0
2017-05-23 09:30:00,62.64,62.64,61.25,61.33,222422.0,62.64,62.64,61.25,61.33,222422.0
2017-05-23 10:00:00,61.33,61.76,61.25,61.4,241967.0,61.33,61.76,61.25,61.4,241967.0
2017-05-23 11:00:00,61.41,61.69,61.34,61.44,229838.0,61.41,61.69,61.34,61.44,229838.0
2017-05-23 12:00:00,61.46,61.65,61.31,61.33,142494.0,61.46,61.65,61.31,61.33,142494.0
2017-05-23 13:00:00,61.34,61.47,61.02,61.15,173419.0,61.34,61.47,61.02,61.15,173419.0
2017-05-23 14:00:00,61.18,61.22,60.83,60.84,245896.0,61.18,61.22,60.83,60.84,245896.0
2017-05-23 15:00:00,60.84,60.91,60.41,60.5,565156.0,60.84,60.91,60.41,60.5,565156.0
2017-05-24 09:30:00,60.87,61.05,60.8,60.9,212140.0,60.87,61.05,60.8,60.9,212140.0
2017-05-24 10:00:00,60.92,61.42,60.82,61.08,308840.0,60.92,61.42,60.82,61.08,308840.0
2017-05-24 11:00:00,61.09,61.25,60.96,60.97,142928.0,61.09,61.25,60.96,60.97,142928.0
2017-05-24 12:00:00,60.98,61.16,60.87,60.89,130662.0,60.98,61.16,60.87,60.89,130662.0
2017-05-24 13:00:00,60.89,60.91,60.71,60.85,150142.0,60.89,60.91,60.71,60.85,150142.0
2017-05-24 14:00:00,60.86,60.92,60.64,60.68,248126.0,60.86,60.92,60.64,60.68,248126.0
2017-05-24 15:00:00,60.69,61.13,60.64,61.07,764751.0,60.69,61.13,60.64,61.07,764751.0
2017-05-25 09:30:00,61.55,61.72,60.9,61.07,241010.0,61.55,61.72,60.9,61.07,241010.0
2017-05-25 10:00:00,61.07,61.68,61.02,61.55,268318.0,61.07,61.68,61.02,61.55,268318.0
2017-05-25 11:00:00,61.56,62.05,61.34,61.5,294880.0,61.56,62.05,61.34,61.5,294880.0
2017-05-25 12:00:00,61.49,61.71,61.35,61.58,179925.0,61.49,61.71,61.35,61.58,179925.0
2017-05-25 13:00:00,61.59,61.75,61.53,61.68,201629.0,61.59,61.75,61.53,61.68,201629.0
2017-05-25 14:00:00,61.67,62.0,61.6,61.99,363894.0,61.67,62.0,61.6,61.99,363894.0
2017-05-25 15:00:00,61.99,62.0,61.49,61.78,701124.0,61.99,62.0,61.49,61.78,701124.0
2017-05-26 09:30:00,66.39,66.82,63.62,66.36,1164656.0,66.39,66.82,63.62,66.36,1164656.0
2017-05-26 10:00:00,66.36,67.86,65.64,65.77,1311899.0,66.36,67.86,65.64,65.77,1311899.0
2017-05-26 11:00:00,65.74,66.63,64.57,65.44,955913.0,65.74,66.63,64.57,65.44,955913.0
2017-05-26 12:00:00,65.44,66.42,65.44,65.95,417093.0,65.44,66.42,65.44,65.95,417093.0
2017-05-26 13:00:00,65.98,66.48,65.85,66.41,307345.0,65.98,66.48,65.85,66.41,307345.0
2017-05-26 14:00:00,66.39,67.25,66.01,67.22,466894.0,66.39,67.25,66.01,67.22,466894.0
2017-05-26 15:00:00,67.22,67.48,66.54,66.82,1113789.0,67.22,67.48,66.54,66.82,1113789.0
2017-05-30 09:30:00,66.7,67.7,65.44,66.5,475812.0,66.7,67.7,65.44,66.5,475812.0
2017-05-30 10:00:00,66.46,66.68,65.62,65.96,332254.0,66.46,66.68,65.62,65.96,332254.0
2017-05-30 11:00:00,65.96,66.03,65.4,65.59,249005.0,65.96,66.03,65.4,65.59,249005.0
2017-05-30 12:00:00,65.59,65.6,64.83,64.94,362039.0,65.59,65.6,64.83,64.94,362039.0
2017-05-30 13:00:00,64.92,65.01,63.77,63.82,575056.0,64.92,65.01,63.77,63.82,575056.0
2017-05-30 14:00:00,63.9,64.69,63.62,64.61,378180.0,63.9,64.69,63.62,64.61,378180.0
2017-05-30 15:00:00,64.63,64.95,64.25,64.9,643013.0,64.63,64.95,64.25,64.9,643013.0
2017-05-31 09:30:00,64.94,65.94,64.05,64.17,267395.0,64.94,65.94,64.05,64.17,267395.0
2017-05-31 10:00:00,64.11,64.3,63.66,64.27,440234.0,64.11,64.3,63.66,64.27,440234.0
2017-05-31 11:00:00,64.29,64.7,63.93,63.97,298425.0,64.29,64.7,63.93,63.97,298425.0
2017-05-31 12:00:00,63.98,64.08,63.21,63.5,343628.0,63.98,64.08,63.21,63.5,343628.0
2017-05-31 13:00:00,63.51,63.85,63.41,63.5,260658.0,63.51,63.85,63.41,63.5,260658.0
2017-05-31 14:00:00,63.51,63.61,62.81,63.22,352273.0,63.51,63.61,62.81,63.22,352273.0
2017-05-31 15:00:00,63.21,63.6,63.19,63.51,1139946.0,63.21,63.6,63.19,63.51,1139946.0
2017-06-01 09:30:00,63.86,64.06,63.43,63.71,173900.0,63.86,64.06,63.43,63.71,173900.0
2017-06-01 10:00:00,63.71,63.88,63.01,63.8,208483.0,63.71,63.88,63.01,63.8,208483.0
2017-06-01 11:00:00,63.82,64.26,63.7,64.07,194204.0,63.82,64.26,63.7,64.07,194204.0
2017-06-01 12:00:00,64.08,64.21,63.91,64.07,165311.0,64.08,64.21,63.91,64.07,165311.0
2017-06-01 13:00:00,64.05,64.1,63.8,63.97,129958.0,64.05,64.1,63.8,63.97,129958.0
2017-06-01 14:00:00,63.98,64.35,63.93,64.29,165790.0,63.98,64.35,63.93,64.29,165790.0
2017-06-01 15:00:00,64.26,64.89,64.16,64.88,409477.0,64.26,64.89,64.16,64.88,409477.0
2017-06-02 09:30:00,64.95,65.6,64.52,64.73,222102.0,64.95,65.6,64.52,64.73,222102.0
2017-06-02 10:00:00,64.7,65.79,64.7,65.69,234363.0,64.7,65.79,64.7,65.69,234363.0
2017-06-02 11:00:00,65.65,66.29,65.35,66.18,270904.0,65.65,66.29,65.35,66.18,270904.0
2017-06-02 12:00:00,66.16,66.29,66.01,66.18,159897.0,66.16,66.29,66.01,66.18,159897.0
2017-06-02 13:00:00,66.18,66.56,66.16,66.56,175934.0,66.18,66.56,66.16,66.56,175934.0
2017-06-02 14:00:00,66.55,66.76,66.33,66.37,203856.0,66.55,66.76,66.33,66.37,203856.0
2017-06-02 15:00:00,66.37,66.76,66.36,66.7,431154.0,66.37,66.76,66.36,66.7,431154.0
2017-06-05 09:30:00,65.38,66.11,65.14,65.64,296545.0,65.38,66.11,65.14,65.64,296545.0
2017-06-05 10:00:00,65.62,66.08,65.58,65.78,206610.0,65.62,66.08,65.58,65.78,206610.0
2017-06-05 11:00:00,65.78,65.79,65.42,65.56,155867.0,65.78,65.79,65.42,65.56,155867.0
2017-06-05 12:00:00,65.56,65.66,65.15,65.23,115027.0,65.56,65.66,65.15,65.23,115027.0
2017-06-05 13:00:00,65.25,65.7,65.2,65.44,93525.0,65.25,65.7,65.2,65.44,93525.0
2017-06-05 14:00:00,65.47,65.72,65.4,65.62,108336.0,65.47,65.72,65.4,65.62,108336.0
2017-06-05 15:00:00,65.58,65.79,65.35,65.72,314925.0,65.58,65.79,65.35,65.72,314925.0
2017-06-06 09:30:00,65.64,66.61,64.77,66.43,177500.0,65.64,66.61,64.77,66.43,177500.0
2017-06-06 10:00:00,66.43,67.57,66.19,67.22,340611.0,66.43,67.57,66.19,67.22,340611.0
2017-06-06 11:00:00,67.23,68.07,67.03,67.37,385645.0,67.23,68.07,67.03,67.37,385645.0
2017-06-06 12:00:00,67.39,67.65,67.25,67.36,102435.0,67.39,67.65,67.25,67.36,102435.0
2017-06-06 13:00:00,67.33,67.51,67.15,67.17,115878.0,67.33,67.51,67.15,67.17,115878.0
2017-06-06 14:00:00,67.19,67.4,66.71,66.71,164506.0,67.19,67.4,66.71,66.71,164506.0
2017-06-06 15:00:00,66.7,66.78,65.48,65.54,793824.0,66.7,66.78,65.48,65.54,793824.0
2017-06-07 09:30:00,65.54,65.9,63.77,63.89,375260.0,65.54,65.9,63.77,63.89,375260.0
2017-06-07 10:00:00,63.93,64.68,63.45,64.31,527052.0,63.93,64.68,63.45,64.31,527052.0
2017-06-07 11:00:00,64.3,65.1,64.27,64.89,194174.0,64.3,65.1,64.27,64.89,194174.0
2017-06-07 12:00:00,64.89,65.06,64.39,64.48,106000.0,64.89,65.06,64.39,64.48,106000.0
2017-06-07 13:00:00,64.45,64.7,64.4,64.64,93542.0,64.45,64.7,64.4,64.64,93542.0
2017-06-07 14:00:00,64.65,64.9,64.45,64.82,109217.0,64.65,64.9,64.45,64.82,109217.0
2017-06-07 15:00:00,64.81,65.27,64.69,65.11,301664.0,64.81,65.27,64.69,65.11,301664.0
2017-06-08 09:30:00,65.25,65.25,64.32,64.74,108985.0,65.25,65.25,64.32,64.74,108985.0
2017-06-08 10:00:00,64.72,64.79,63.78,64.15,335129.0,64.72,64.79,63.78,64.15,335129.0
2017-06-08 11:00:00,64.17,65.05,64.16,64.88,205544.0,64.17,65.05,64.16,64.88,205544.0
2017-06-08 12:00:00,64.8,65.08,64.8,64.94,72296.0,64.8,65.08,64.8,64.94,72296.0
2017-06-08 13:00:00,64.92,65.21,64.84,65.14,105009.0,64.92,65.21,64.84,65.14,105009.0
2017-06-08 14:00:00,65.15,65.16,64.66,64.7,87103.0,65.15,65.16,64.66,64.7,87103.0
2017-06-08 15:00:00,64.71,65.03,64.59,64.98,245850.0,64.71,65.03,64.59,64.98,245850.0
2017-06-09 09:30:00,65.02,65.42,64.68,65.16,72733.0,65.02,65.42,64.68,65.16,72733.0
2017-06-09 10:00:00,65.14,65.72,65.11,65.62,140256.0,65.14,65.72,65.11,65.62,140256.0
2017-06-09 11:00:00,65.63,65.8,64.89,64.91,110546.0,65.63,65.8,64.89,64.91,110546.0
2017-06-09 12:00:00,64.86,64.9,63.44,63.6,170564.0,64.86,64.9,63.44,63.6,170564.0
2017-06-09 13:00:00,63.57,63.63,60.5,60.56,724483.0,63.57,63.63,60.5,60.56,724483.0
2017-06-09 14:00:00,60.55,61.47,59.03,59.38,1074164.0,60.55,61.47,59.03,59.38,1074164.0
2017-06-09 15:00:00,59.38,61.81,59.38,61.65,752676.0,59.38,61.81,59.38,61.65,752676.0
2017-06-12 09:30:00,60.64,60.64,56.94,58.42,665488.0,60.64,60.64,56.94,58.42,665488.0
2017-06-12 10:00:00,58.41,59.88,57.83,59.79,526104.0,58.41,59.88,57.83,59.79,526104.0
2017-06-12 11:00:00,59.83,60.57,59.03,59.15,532258.0,59.83,60.57,59.03,59.15,532258.0
2017-06-12 12:00:00,59.14,59.91,59.09,59.43,232888.0,59.14,59.91,59.09,59.43,232888.0
2017-06-12 13:00:00,59.5,59.89,59.4,59.62,198739.0,59.5,59.89,59.4,59.62,198739.0
2017-06-12 14:00:00,59.69,60.22,59.47,60.22,252196.0,59.69,60.22,59.47,60.22,252196.0
2017-06-12 15:00:00,60.19,60.42,59.75,59.99,673785.0,60.19,60.42,59.75,59.99,673785.0
2017-06-13 09:30:00,60.38,60.99,59.59,59.97,301026.0,60.38,60.99,59.59,59.97,301026.0
2017-06-13 10:00:00,60.0,60.03,58.53,58.78,344792.0,60.0,60.03,58.53,58.78,344792.0
2017-06-13 11:00:00,58.77,59.55,58.66,59.55,180772.0,58.77,59.55,58.66,59.55,180772.0
2017-06-13 12:00:00,59.57,59.93,59.25,59.43,244246.0,59.57,59.93,59.25,59.43,244246.0
2017-06-13 13:00:00,59.43,59.57,59.12,59.26,120372.0,59.43,59.57,59.12,59.26,120372.0
2017-06-13 14:00:00,59.26,59.51,58.96,59.38,375110.0,59.26,59.51,58.96,59.38,375110.0
2017-06-13 15:00:00,59.39,59.74,59.32,59.56,470834.0,59.39,59.74,59.32,59.56,470834.0
2017-06-14 09:30:00,59.68,60.13,59.3,59.67,109065.0,59.68,60.13,59.3,59.67,109065.0
2017-06-14 10:00:00,59.73,60.13,59.21,59.3,203692.0,59.73,60.13,59.21,59.3,203692.0
2017-06-14 11:00:00,59.3,59.92,59.14,59.85,129733.0,59.3,59.92,59.14,59.85,129733.0
2017-06-14 12:00:00,59.84,60.03,59.57,59.66,87625.0,59.84,60.03,59.57,59.66,87625.0
2017-06-14 13:00:00,59.64,59.77,59.41,59.46,141322.0,59.64,59.77,59.41,59.46,141322.0
2017-06-14 14:00:00,59.48,59.96,58.4,58.87,213048.0,59.48,59.96,58.4,58.87,213048.0
2017-06-14 15:00:00,58.87,58.98,58.14,58.95,490004.0,58.87,58.98,58.14,58.95,490004.0
2017-06-15 09:30:00,58.34,58.5,57.35,58.35,319582.0,58.34,58.5,57.35,58.35,319582.0
2017-06-15 10:00:00,58.38,59.06,57.93,58.97,248055.0,58.38,59.06,57.93,58.97,248055.0
2017-06-15 11:00:00,58.95,59.79,58.83,59.28,271080.0,58.95,59.79,58.83,59.28,271080.0
2017-06-15 12:00:00,59.28,59.86,59.12,59.75,172644.0,59.28,59.86,59.12,59.75,172644.0
2017-06-15 13:00:00,59.75,59.78,59.28,59.36,72934.0,59.75,59.78,59.28,59.36,72934.0
2017-06-15 14:00:00,59.35,59.77,59.3,59.54,121991.0,59.35,59.77,59.3,59.54,121991.0
2017-06-15 15:00:00,59.52,59.72,59.37,59.45,428355.0,59.52,59.72,59.37,59.45,428355.0
2017-06-16 09:30:00,59.55,60.41,59.15,60.22,97723.0,59.55,60.41,59.15,60.22,97723.0
2017-06-16 10:00:00,60.26,60.27,59.19,59.31,111632.0,60.26,60.27,59.19,59.31,111632.0
2017-06-16 11:00:00,59.3,59.59,58.93,59.4,142822.0,59.3,59.59,58.93,59.4,142822.0
2017-06-16 12:00:00,59.44,59.69,59.36,59.39,57963.0,59.44,59.69,59.36,59.39,57963.0
2017-06-16 13:00:00,59.37,59.6,59.37,59.51,54790.0,59.37,59.6,59.37,59.51,54790.0
2017-06-16 14:00:00,59.49,59.6,59.42,59.49,75952.0,59.49,59.6,59.42,59.49,75952.0
2017-06-16 15:00:00,59.48,59.64,59.22,59.62,286788.0,59.48,59.64,59.22,59.62,286788.0
2017-06-19 09:30:00,60.0,61.26,60.0,61.19,187099.0,60.0,61.26,60.0,61.19,187099.0
2017-06-19 10:00:00,61.29,61.96,61.01,61.24,310491.0,61.29,61.96,61.01,61.24,310491.0
2017-06-19 11:00:00,61.22,61.82,61.06,61.5,148823.0,61.22,61.82,61.06,61.5,148823.0
2017-06-19 12:00:00,61.5,61.96,61.5,61.89,163099.0,61.5,61.96,61.5,61.89,163099.0
2017-06-19 13:00:00,61.92,62.25,61.75,62.19,240574.0,61.92,62.25,61.75,62.19,240574.0
2017-06-19 14:00:00,62.2,62.37,61.82,61.98,202790.0,62.2,62.37,61.82,61.98,202790.0
2017-06-19 15:00:00,61.98,62.42,61.91,62.35,461119.0,61.98,62.42,61.91,62.35,461119.0
2017-06-20 09:30:00,62.52,63.44,62.23,62.78,227400.0,62.52,63.44,62.23,62.78,227400.0
2017-06-20 10:00:00,62.75,63.19,62.49,63.12,201433.0,62.75,63.19,62.49,63.12,201433.0
2017-06-20 11:00:00,63.09,63.1,62.07,62.7,205704.0,63.09,63.1,62.07,62.7,205704.0
2017-06-20 12:00:00,62.7,62.78,62.07,62.19,119347.0,62.7,62.78,62.07,62.19,119347.0
2017-06-20 13:00:00,62.17,62.39,62.01,62.16,190628.0,62.17,62.39,62.01,62.16,190628.0
2017-06-20 14:00:00,62.15,62.23,61.62,61.75,180812.0,62.15,62.23,61.62,61.75,180812.0
2017-06-20 15:00:00,61.77,61.89,61.17,61.32,363208.0,61.77,61.89,61.17,61.32,363208.0
2017-06-21 09:30:00,61.49,62.32,61.34,61.76,84780.0,61.49,62.32,61.34,61.76,84780.0
2017-06-21 10:00:00,61.75,62.3,61.7,62.14,175438.0,61.75,62.3,61.7,62.14,175438.0
2017-06-21 11:00:00,62.09,62.3,61.81,62.19,125877.0,62.09,62.3,61.81,62.19,125877.0
2017-06-21 12:00:00,62.23,62.31,61.94,62.15,108901.0,62.23,62.31,61.94,62.15,108901.0
2017-06-21 13:00:00,62.19,62.57,62.15,62.54,78753.0,62.19,62.57,62.15,62.54,78753.0
2017-06-21 14:00:00,62.54,62.61,62.16,62.2,126561.0,62.54,62.61,62.16,62.2,126561.0
2017-06-21 15:00:00,62.25,62.42,62.0,62.39,249235.0,62.25,62.42,62.0,62.39,249235.0
2017-06-22 09:30:00,62.28,62.97,62.1,62.13,107959.0,62.28,62.97,62.1,62.13,107959.0
2017-06-22 10:00:00,62.13,62.78,62.05,62.71,174196.0,62.13,62.78,62.05,62.71,174196.0
2017-06-22 11:00:00,62.71,63.03,62.41,62.83,136734.0,62.71,63.03,62.41,62.83,136734.0
2017-06-22 12:00:00,62.83,63.3,62.77,63.17,114407.0,62.83,63.3,62.77,63.17,114407.0
2017-06-22 13:00:00,63.18,63.28,62.75,62.78,89542.0,63.18,63.28,62.75,62.78,89542.0
2017-06-22 14:00:00,62.78,63.18,62.78,63.11,104727.0,62.78,63.18,62.78,63.11,104727.0
2017-06-22 15:00:00,63.13,63.13,62.9,63.04,297261.0,63.13,63.13,62.9,63.04,297261.0
2017-06-23 09:30:00,63.04,63.44,62.92,63.43,31029.0,63.04,63.44,62.92,63.43,31029.0
2017-06-23 10:00:00,63.44,64.0,63.35,63.92,127735.0,63.44,64.0,63.35,63.92,127735.0
2017-06-23 11:00:00,63.88,63.92,63.46,63.72,87413.0,63.88,63.92,63.46,63.72,87413.0
2017-06-23 12:00:00,63.72,63.72,63.46,63.48,45480.0,63.72,63.72,63.46,63.48,45480.0
2017-06-23 13:00:00,63.48,63.81,63.47,63.5,60164.0,63.48,63.81,63.47,63.5,60164.0
2017-06-23 14:00:00,63.5,63.6,63.32,63.37,35613.0,63.5,63.6,63.32,63.37,35613.0
2017-06-23 15:00:00,63.37,63.98,63.17,63.82,301100.0,63.37,63.98,63.17,63.82,301100.0
2017-06-26 09:30:00,64.05,64.41,62.9,63.06,104565.0,64.05,64.41,62.9,63.06,104565.0
2017-06-26 10:00:00,62.97,63.04,61.53,61.72,282234.0,62.97,63.04,61.53,61.72,282234.0
2017-06-26 11:00:00,61.73,61.88,60.79,61.85,225972.0,61.73,61.88,60.79,61.85,225972.0
2017-06-26 12:00:00,61.85,62.45,61.8,62.23,92215.0,61.85,62.45,61.8,62.23,92215.0
2017-06-26 13:00:00,62.28,62.72,62.2,62.59,109577.0,62.28,62.72,62.2,62.59,109577.0
2017-06-26 14:00:00,62.57,62.57,62.23,62.24,97039.0,62.57,62.57,62.23,62.24,97039.0
2017-06-26 15:00:00,62.24,62.43,62.07,62.33,205046.0,62.24,62.43,62.07,62.33,205046.0
2017-06-27 09:30:00,61.96,62.2,61.23,61.57,82209.0,61.96,62.2,61.23,61.57,82209.0
2017-06-27 10:00:00,61.44,61.97,61.39,61.82,72266.0,61.44,61.97,61.39,61.82,72266.0
2017-06-27 11:00:00,61.81,61.99,61.67,61.83,51001.0,61.81,61.99,61.67,61.83,51001.0
2017-06-27 12:00:00,61.81,61.92,61.48,61.52,62701.0,61.81,61.92,61.48,61.52,62701.0
2017-06-27 13:00:00,61.53,61.63,60.69,60.75,179443.0,61.53,61.63,60.69,60.75,179443.0
2017-06-27 14:00:00,60.81,60.94,60.32,60.36,287689.0,60.81,60.94,60.32,60.36,287689.0
2017-06-27 15:00:00,60.36,60.54,59.99,60.19,479090.0,60.36,60.54,59.99,60.19,479090.0
2017-06-28 09:30:00,60.77,61.35,59.9,59.95,73331.0,60.77,61.35,59.9,59.95,73331.0
2017-06-28 10:00:00,59.98,61.5,59.95,61.43,97597.0,59.98,61.5,59.95,61.43,97597.0
2017-06-28 11:00:00,61.43,61.8,61.16,61.62,93451.0,61.43,61.8,61.16,61.62,93451.0
2017-06-28 12:00:00,61.56,61.93,61.52,61.82,63732.0,61.56,61.93,61.52,61.82,63732.0
2017-06-28 13:00:00,61.81,61.97,61.69,61.89,106774.0,61.81,61.97,61.69,61.89,106774.0
2017-06-28 14:00:00,61.89,62.03,61.69,61.98,78225.0,61.89,62.03,61.69,61.98,78225.0
2017-06-28 15:00:00,61.98,62.47,61.97,62.41,281499.0,61.98,62.47,61.97,62.41,281499.0
2017-06-29 09:30:00,62.12,62.12,61.12,61.54,67015.0,62.12,62.12,61.12,61.54,67015.0
2017-06-29 10:00:00,61.51,62.03,61.35,61.62,123473.0,61.51,62.03,61.35,61.62,123473.0
2017-06-29 11:00:00,61.63,61.63,61.13,61.29,181986.0,61.63,61.63,61.13,61.29,181986.0
2017-06-29 12:00:00,61.22,61.71,61.2,61.5,114433.0,61.22,61.71,61.2,61.5,114433.0
2017-06-29 13:00:00,61.52,61.58,60.9,61.2,192548.0,61.52,61.58,60.9,61.2,192548.0
2017-06-29 14:00:00,61.14,61.59,61.01,61.29,79129.0,61.14,61.59,61.01,61.29,79129.0
2017-06-29 15:00:00,61.31,61.58,61.3,61.34,198045.0,61.31,61.58,61.3,61.34,198045.0
2017-06-30 09:30:00,61.49,61.77,61.05,61.12,49857.0,61.49,61.77,61.05,61.12,49857.0
2017-06-30 10:00:00,61.12,61.82,61.09,61.71,74914.0,61.12,61.82,61.09,61.71,74914.0
2017-06-30 11:00:00,61.72,62.0,61.5,61.88,63132.0,61.72,62.0,61.5,61.88,63132.0
2017-06-30 12:00:00,61.89,62.06,61.57,61.74,44554.0,61.89,62.06,61.57,61.74,44554.0
2017-06-30 13:00:00,61.77,61.79,61.5,61.55,46074.0,61.77,61.79,61.5,61.55,46074.0
2017-06-30 14:00:00,61.56,61.71,61.54,61.63,39864.0,61.56,61.71,61.54,61.63,39864.0
2017-06-30 15:00:00,61.62,61.67,61.29,61.3,162853.0,61.62,61.67,61.29,61.3,162853.0
2017-07-03 09:30:00,61.57,61.71,61.1,61.39,56292.0,61.57,61.71,61.1,61.39,56292.0
2017-07-03 10:00:00,61.37,61.4,60.61,60.61,90382.0,61.37,61.4,60.61,60.61,90382.0
2017-07-03 11:00:00,60.6,60.94,60.31,60.54,106248.0,60.6,60.94,60.31,60.54,106248.0
2017-07-03 12:00:00,60.51,60.68,60.14,60.46,138737.0,60.51,60.68,60.14,60.46,138737.0
2017-07-05 09:30:00,60.42,61.29,60.08,60.34,79100.0,60.42,61.29,60.08,60.34,79100.0
2017-07-05 10:00:00,60.24,61.32,60.14,60.99,79421.0,60.24,61.32,60.14,60.99,79421.0
2017-07-05 11:00:00,60.94,61.22,60.69,60.82,64657.0,60.94,61.22,60.69,60.82,64657.0
2017-07-05 12:00:00,60.85,61.35,60.85,61.32,55932.0,60.85,61.35,60.85,61.32,55932.0
2017-07-05 13:00:00,61.33,61.66,61.11,61.13,61361.0,61.33,61.66,61.11,61.13,61361.0
2017-07-05 14:00:00,61.11,61.42,60.91,60.97,54202.0,61.11,61.42,60.91,60.97,54202.0
2017-07-05 15:00:00,60.99,61.04,60.7,60.94,165063.0,60.99,61.04,60.7,60.94,165063.0
2017-07-06 09:30:00,60.31,60.9,59.88,60.27,56972.0,60.31,60.9,59.88,60.27,56972.0
2017-07-06 10:00:00,60.29,60.47,59.89,60.23,76497.0,60.29,60.47,59.89,60.23,76497.0
2017-07-06 11:00:00,60.2,60.97,60.13,60.71,71930.0,60.2,60.97,60.13,60.71,71930.0
2017-07-06 12:00:00,60.75,60.88,60.43,60.55,39388.0,60.75,60.88,60.43,60.55,39388.0
2017-07-06 13:00:00,60.56,60.76,60.45,60.49,37463.0,60.56,60.76,60.45,60.49,37463.0
2017-07-06 14:00:00,60.47,60.53,60.15,60.48,66283.0,60.47,60.53,60.15,60.48,66283.0
2017-07-06 15:00:00,60.49,60.58,60.18,60.37,172013.0,60.49,60.58,60.18,60.37,172013.0
2017-07-07 09:30:00,60.61,62.18,60.52,62.03,120114.0,60.61,62.18,60.52,62.03,120114.0
2017-07-07 10:00:00,62.0,62.08,61.68,61.96,91351.0,62.0,62.08,61.68,61.96,91351.0
2017-07-07 11:00:00,61.96,62.36,61.82,62.13,94272.0,61.96,62.36,61.82,62.13,94272.0
2017-07-07 12:00:00,62.12,62.39,62.02,62.37,71535.0,62.12,62.39,62.02,62.37,71535.0
2017-07-07 13:00:00,62.37,62.59,62.32,62.43,92918.0,62.37,62.59,62.32,62.43,92918.0
2017-07-07 14:00:00,62.45,62.52,62.11,62.33,163869.0,62.45,62.52,62.11,62.33,163869.0
2017-07-07 15:00:00,62.31,62.4,62.12,62.36,286499.0,62.31,62.4,62.12,62.36,286499.0
2017-07-10 09:30:00,62.67,63.48,62.38,62.51,140345.0,62.67,63.48,62.38,62.51,140345.0
2017-07-10 10:00:00,62.51,62.67,61.75,61.94,159611.0,62.51,62.67,61.75,61.94,159611.0
2017-07-10 11:00:00,61.97,62.32,61.71,62.22,76043.0,61.97,62.32,61.71,62.22,76043.0
2017-07-10 12:00:00,62.22,62.42,62.08,62.15,86611.0,62.22,62.42,62.08,62.15,86611.0
2017-07-10 13:00:00,62.15,62.27,61.78,62.12,59132.0,62.15,62.27,61.78,62.12,59132.0
2017-07-10 14:00:00,62.13,62.28,61.85,61.95,43796.0,62.13,62.28,61.85,61.95,43796.0
2017-07-10 15:00:00,61.96,62.23,61.86,62.14,144788.0,61.96,62.23,61.86,62.14,144788.0
2017-07-11 09:30:00,62.11,62.15,61.4,62.03,48774.0,62.11,62.15,61.4,62.03,48774.0
2017-07-11 10:00:00,62.0,62.12,61.59,61.71,86109.0,62.0,62.12,61.59,61.71,86109.0
2017-07-11 11:00:00,61.66,61.98,60.85,61.79,91647.0,61.66,61.98,60.85,61.79,91647.0
2017-07-11 12:00:00,61.75,61.97,61.46,61.92,61787.0,61.75,61.97,61.46,61.92,61787.0
2017-07-11 13:00:00,61.92,62.05,61.66,61.94,68695.0,61.92,62.05,61.66,61.94,68695.0
2017-07-11 14:00:00,61.95,62.3,61.95,62.24,89798.0,61.95,62.3,61.95,62.24,89798.0
2017-07-11 15:00:00,62.23,63.37,62.15,62.93,579333.0,62.23,63.37,62.15,62.93,579333.0
2017-07-12 09:30:00,63.65,64.97,63.61,64.25,254007.0,63.65,64.97,63.61,64.25,254007.0
2017-07-12 10:00:00,64.25,64.6,63.77,64.0,204481.0,64.25,64.6,63.77,64.0,204481.0
2017-07-12 11:00:00,63.99,64.01,63.5,63.63,132741.0,63.99,64.01,63.5,63.63,132741.0
2017-07-12 12:00:00,63.64,63.74,63.4,63.59,62945.0,63.64,63.74,63.4,63.59,62945.0
2017-07-12 13:00:00,63.58,63.58,63.28,63.43,55212.0,63.58,63.58,63.28,63.43,55212.0
2017-07-12 14:00:00,63.43,64.53,63.27,64.1,211222.0,63.43,64.53,63.27,64.1,211222.0
2017-07-12 15:00:00,64.1,64.31,63.84,63.96,368327.0,64.1,64.31,63.84,63.96,368327.0
2017-07-13 09:30:00,63.97,63.97,63.09,63.5,103425.0,63.97,63.97,63.09,63.5,103425.0
2017-07-13 10:00:00,63.5,63.58,62.61,62.92,116981.0,63.5,63.58,62.61,62.92,116981.0
2017-07-13 11:00:00,62.9,63.55,62.86,63.25,117619.0,62.9,63.55,62.86,63.25,117619.0
2017-07-13 12:00:00,63.24,63.26,63.09,63.18,57548.0,63.24,63.26,63.09,63.18,57548.0
2017-07-13 13:00:00,63.16,63.16,62.57,62.71,87865.0,63.16,63.16,62.57,62.71,87865.0
2017-07-13 14:00:00,62.72,63.59,62.61,63.54,115417.0,62.72,63.59,62.61,63.54,115417.0
2017-07-13 15:00:00,63.53,63.65,63.3,63.44,241329.0,63.53,63.65,63.3,63.44,241329.0
2017-07-14 09:30:00,63.6,63.6,63.01,63.02,76339.0,63.6,63.6,63.01,63.02,76339.0
2017-07-14 10:00:00,63.13,63.58,63.03,63.42,91140.0,63.13,63.58,63.03,63.42,91140.0
2017-07-14 11:00:00,63.4,63.95,63.32,63.89,79869.0,63.4,63.95,63.32,63.89,79869.0
2017-07-14 12:00:00,63.87,63.91,63.6,63.62,49310.0,63.87,63.91,63.6,63.62,49310.0
2017-07-14 13:00:00,63.6,63.77,63.49,63.72,41956.0,63.6,63.77,63.49,63.72,41956.0
2017-07-14 14:00:00,63.71,64.12,63.64,63.75,86771.0,63.71,64.12,63.64,63.75,86771.0
2017-07-14 15:00:00,63.75,64.72,63.75,64.27,500696.0,63.75,64.72,63.75,64.27,500696.0
2017-07-17 09:30:00,64.68,64.86,63.82,64.28,81334.0,64.68,64.86,63.82,64.28,81334.0
2017-07-17 10:00:00,64.28,64.31,63.36,63.5,166447.0,64.28,64.31,63.36,63.5,166447.0
2017-07-17 11:00:00,63.5,63.6,63.15,63.4,65684.0,63.5,63.6,63.15,63.4,65684.0
2017-07-17 12:00:00,63.4,64.2,63.4,64.16,85361.0,63.4,64.2,63.4,64.16,85361.0
2017-07-17 13:00:00,64.15,64.4,64.03,64.11,69351.0,64.15,64.4,64.03,64.11,69351.0
2017-07-17 14:00:00,64.06,64.11,63.72,63.8,81432.0,64.06,64.11,63.72,63.8,81432.0
2017-07-17 15:00:00,63.81,63.96,63.68,63.86,149693.0,63.81,63.96,63.68,63.86,149693.0
2017-07-18 09:30:00,63.41,63.75,62.81,63.57,90103.0,63.41,63.75,62.81,63.57,90103.0
2017-07-18 10:00:00,63.57,63.62,62.85,63.35,231259.0,63.57,63.62,62.85,63.35,231259.0
2017-07-18 11:00:00,63.37,63.37,62.76,62.86,90814.0,63.37,63.37,62.76,62.86,90814.0
2017-07-18 12:00:00,62.85,63.05,62.74,62.89,76376.0,62.85,63.05,62.74,62.89,76376.0
2017-07-18 13:00:00,62.87,63.16,62.76,63.16,66677.0,62.87,63.16,62.76,63.16,66677.0
2017-07-18 14:00:00,63.13,63.18,62.96,63.12,100536.0,63.13,63.18,62.96,63.12,100536.0
2017-07-18 15:00:00,63.12,63.26,62.81,63.08,233717.0,63.12,63.26,62.81,63.08,233717.0
2017-07-19 09:30:00,63.33,63.58,62.98,63.41,121373.0,63.33,63.58,62.98,63.41,121373.0
2017-07-19 10:00:00,63.43,63.86,63.36,63.74,106202.0,63.43,63.86,63.36,63.74,106202.0
2017-07-19 11:00:00,63.73,64.18,63.69,64.09,103404.0,63.73,64.18,63.69,64.09,103404.0
2017-07-19 12:00:00,64.14,64.43,63.89,64.04,89810.0,64.14,64.43,63.89,64.04,89810.0
2017-07-19 13:00:00,64.0,64.09,63.57,63.58,54530.0,64.0,64.09,63.57,63.58,54530.0
2017-07-19 14:00:00,63.61,63.76,63.57,63.66,52174.0,63.61,63.76,63.57,63.66,52174.0
2017-07-19 15:00:00,63.71,63.77,63.53,63.73,185390.0,63.71,63.77,63.53,63.73,185390.0
2017-07-20 09:30:00,63.98,63.98,63.33,63.75,53149.0,63.98,63.98,63.33,63.75,53149.0
2017-07-20 10:00:00,63.69,63.72,63.0,63.59,115270.0,63.69,63.72,63.0,63.59,115270.0
2017-07-20 11:00:00,63.6,63.92,63.54,63.72,68489.0,63.6,63.92,63.54,63.72,68489.0
2017-07-20 12:00:00,63.74,63.91,63.57,63.74,54787.0,63.74,63.91,63.57,63.74,54787.0
2017-07-20 13:00:00,63.72,63.85,63.52,63.83,56550.0,63.72,63.85,63.52,63.83,56550.0
2017-07-20 14:00:00,63.83,63.84,63.24,63.43,94224.0,63.83,63.84,63.24,63.43,94224.0
2017-07-20 15:00:00,63.44,63.6,63.25,63.29,214063.0,63.44,63.6,63.25,63.29,214063.0
2017-07-21 09:30:00,63.17,63.26,62.98,63.18,45561.0,63.17,63.26,62.98,63.18,45561.0
2017-07-21 10:00:00,63.17,63.84,63.14,63.61,60031.0,63.17,63.84,63.14,63.61,60031.0
2017-07-21 11:00:00,63.63,63.79,63.51,63.75,28287.0,63.63,63.79,63.51,63.75,28287.0
2017-07-21 12:00:00,63.8,63.96,63.72,63.89,40431.0,63.8,63.96,63.72,63.89,40431.0
2017-07-21 13:00:00,63.91,63.93,63.46,63.65,39233.0,63.91,63.93,63.46,63.65,39233.0
2017-07-21 14:00:00,63.66,63.71,63.18,63.3,53383.0,63.66,63.71,63.18,63.3,53383.0
2017-07-21 15:00:00,63.3,63.31,63.04,63.17,173699.0,63.3,63.31,63.04,63.17,173699.0
2017-07-24 09:30:00,63.18,63.88,63.18,63.68,61248.0,63.18,63.88,63.18,63.68,61248.0
2017-07-24 10:00:00,63.65,64.51,63.52,64.44,173561.0,63.65,64.51,63.52,64.44,173561.0
2017-07-24 11:00:00,64.43,64.66,64.13,64.6,101125.0,64.43,64.66,64.13,64.6,101125.0
2017-07-24 12:00:00,64.61,65.46,64.61,65.34,253022.0,64.61,65.46,64.61,65.34,253022.0
2017-07-24 13:00:00,65.32,65.77,65.16,65.65,175191.0,65.32,65.77,65.16,65.65,175191.0
2017-07-24 14:00:00,65.64,66.09,65.56,65.76,128370.0,65.64,66.09,65.56,65.76,128370.0
2017-07-24 15:00:00,65.75,66.05,65.58,65.79,309083.0,65.75,66.05,65.58,65.79,309083.0
2017-07-25 09:30:00,66.02,66.02,65.22,65.58,118484.0,66.02,66.02,65.22,65.58,118484.0
2017-07-25 10:00:00,65.62,65.78,64.88,64.88,210552.0,65.62,65.78,64.88,64.88,210552.0
2017-07-25 11:00:00,64.96,65.14,64.32,64.78,188960.0,64.96,65.14,64.32,64.78,188960.0
2017-07-25 12:00:00,64.78,64.79,64.3,64.48,120564.0,64.78,64.79,64.3,64.48,120564.0
2017-07-25 13:00:00,64.51,65.14,64.45,65.06,136756.0,64.51,65.14,64.45,65.06,136756.0
2017-07-25 14:00:00,65.06,65.29,64.88,65.09,166995.0,65.06,65.29,64.88,65.09,166995.0
2017-07-25 15:00:00,65.12,65.2,64.83,64.94,337739.0,65.12,65.2,64.83,64.94,337739.0
2017-07-26 09:30:00,65.28,65.86,65.12,65.78,96104.0,65.28,65.86,65.12,65.78,96104.0
2017-07-26 10:00:00,65.77,65.84,65.42,65.59,150469.0,65.77,65.84,65.42,65.59,150469.0
2017-07-26 11:00:00,65.63,65.65,65.08,65.33,103503.0,65.63,65.65,65.08,65.33,103503.0
2017-07-26 12:00:00,65.32,65.53,65.24,65.44,84449.0,65.32,65.53,65.24,65.44,84449.0
2017-07-26 13:00:00,65.41,65.41,65.03,65.14,81433.0,65.41,65.41,65.03,65.14,81433.0
2017-07-26 14:00:00,65.03,65.29,64.61,64.68,134588.0,65.03,65.29,64.61,64.68,134588.0
2017-07-26 15:00:00,64.68,65.11,64.67,65.06,151122.0,64.68,65.11,64.67,65.06,151122.0
2017-07-27 09:30:00,65.61,65.61,64.77,65.27,88612.0,65.61,65.61,64.77,65.27,88612.0
2017-07-27 10:00:00,65.33,65.61,65.17,65.24,199365.0,65.33,65.61,65.17,65.24,199365.0
2017-07-27 11:00:00,65.26,65.93,65.01,65.61,152867.0,65.26,65.93,65.01,65.61,152867.0
2017-07-27 12:00:00,65.58,65.59,62.5,62.89,352070.0,65.58,65.59,62.5,62.89,352070.0
2017-07-27 13:00:00,62.82,63.26,60.44,62.55,532683.0,62.82,63.26,60.44,62.55,532683.0
2017-07-27 14:00:00,62.63,62.89,62.16,62.34,222063.0,62.63,62.89,62.16,62.34,222063.0
2017-07-27 15:00:00,62.34,62.52,62.12,62.51,250691.0,62.34,62.52,62.12,62.51,250691.0
2017-07-28 09:30:00,62.15,62.88,61.9,62.05,75130.0,62.15,62.88,61.9,62.05,75130.0
2017-07-28 10:00:00,62.11,62.77,62.04,62.71,72695.0,62.11,62.77,62.04,62.71,72695.0
2017-07-28 11:00:00,62.77,63.7,62.7,63.59,111057.0,62.77,63.7,62.7,63.59,111057.0
2017-07-28 12:00:00,63.6,63.89,63.4,63.76,67749.0,63.6,63.89,63.4,63.76,67749.0
2017-07-28 13:00:00,63.79,64.0,63.63,63.94,49683.0,63.79,64.0,63.63,63.94,49683.0
2017-07-28 14:00:00,63.95,64.24,63.86,63.94,66291.0,63.95,64.24,63.86,63.94,66291.0
2017-07-28 15:00:00,63.91,64.0,63.58,63.63,164483.0,63.91,64.0,63.58,63.63,164483.0
2017-07-31 09:30:00,63.99,64.1,63.0,63.06,51251.0,63.99,64.1,63.0,63.06,51251.0
2017-07-31 10:00:00,63.01,63.39,62.58,63.02,72787.0,63.01,63.39,62.58,63.02,72787.0
2017-07-31 11:00:00,63.06,63.47,63.04,63.4,36507.0,63.06,63.47,63.04,63.4,36507.0
2017-07-31 12:00:00,63.39,63.46,63.09,63.37,45341.0,63.39,63.46,63.09,63.37,45341.0
2017-07-31 13:00:00,63.33,63.48,63.1,63.46,39323.0,63.33,63.48,63.1,63.46,39323.0
2017-07-31 14:00:00,63.42,63.7,63.2,63.65,84438.0,63.42,63.7,63.2,63.65,84438.0
2017-07-31 15:00:00,63.63,63.88,63.52,63.76,223021.0,63.63,63.88,63.52,63.76,223021.0
2017-08-01 09:30:00,64.0,64.09,63.12,63.96,115938.0,64.0,64.09,63.12,63.96,115938.0
2017-08-01 10:00:00,63.91,64.66,63.88,64.51,156977.0,63.91,64.66,63.88,64.51,156977.0
2017-08-01 11:00:00,64.53,64.88,64.43,64.58,102652.0,64.53,64.88,64.43,64.58,102652.0
2017-08-01 12:00:00,64.57,64.83,64.46,64.82,102743.0,64.57,64.83,64.46,64.82,102743.0
2017-08-01 13:00:00,64.81,65.2,64.69,64.81,114718.0,64.81,65.2,64.69,64.81,114718.0
2017-08-01 14:00:00,64.83,64.83,64.49,64.56,157738.0,64.83,64.83,64.49,64.56,157738.0
2017-08-01 15:00:00,64.56,65.02,64.54,64.61,300787.0,64.56,65.02,64.54,64.61,300787.0
2017-08-02 09:30:00,64.61,64.8,63.71,63.99,77574.0,64.61,64.8,63.71,63.99,77574.0
2017-08-02 10:00:00,64.0,64.29,62.43,62.51,153632.0,64.0,64.29,62.43,62.51,153632.0
2017-08-02 11:00:00,62.51,62.61,61.06,61.89,201976.0,62.51,62.61,61.06,61.89,201976.0
2017-08-02 12:00:00,61.93,62.13,61.71,62.05,65425.0,61.93,62.13,61.71,62.05,65425.0
2017-08-02 13:00:00,62.08,62.39,61.64,62.29,71207.0,62.08,62.39,61.64,62.29,71207.0
2017-08-02 14:00:00,62.28,62.3,61.93,62.1,77812.0,62.28,62.3,61.93,62.1,77812.0
2017-08-02 15:00:00,62.07,62.15,61.71,61.97,288190.0,62.07,62.15,61.71,61.97,288190.0
2017-08-03 09:30:00,62.14,62.59,61.87,62.07,66272.0,62.14,62.59,61.87,62.07,66272.0
2017-08-03 10:00:00,62.11,62.56,61.97,62.51,108635.0,62.11,62.56,61.97,62.51,108635.0
2017-08-03 11:00:00,62.55,62.62,62.22,62.32,90343.0,62.55,62.62,62.22,62.32,90343.0
2017-08-03 12:00:00,62.32,62.8,62.31,62.74,76221.0,62.32,62.8,62.31,62.74,76221.0
2017-08-03 13:00:00,62.79,62.82,62.38,62.67,74393.0,62.79,62.82,62.38,62.67,74393.0
2017-08-03 14:00:00,62.7,62.79,62.48,62.55,72038.0,62.7,62.79,62.48,62.55,72038.0
2017-08-03 15:00:00,62.53,62.67,62.3,62.41,184139.0,62.53,62.67,62.3,62.41,184139.0
2017-08-04 09:30:00,62.51,62.75,62.36,62.46,54190.0,62.51,62.75,62.36,62.46,54190.0
2017-08-04 10:00:00,62.46,63.0,62.27,62.65,143899.0,62.46,63.0,62.27,62.65,143899.0
2017-08-04 11:00:00,62.68,62.84,62.38,62.45,83719.0,62.68,62.84,62.38,62.45,83719.0
2017-08-04 12:00:00,62.49,62.58,62.12,62.26,103339.0,62.49,62.58,62.12,62.26,103339.0
2017-08-04 13:00:00,62.26,62.3,62.1,62.18,34512.0,62.26,62.3,62.1,62.18,34512.0
2017-08-04 14:00:00,62.17,62.27,61.95,61.98,39220.0,62.17,62.27,61.95,61.98,39220.0
2017-08-04 15:00:00,61.96,62.14,61.86,62.14,151755.0,61.96,62.14,61.86,62.14,151755.0
2017-08-07 09:30:00,62.24,62.57,62.12,62.26,47328.0,62.24,62.57,62.12,62.26,47328.0
2017-08-07 10:00:00,62.24,62.47,62.22,62.33,98968.0,62.24,62.47,62.22,62.33,98968.0
2017-08-07 11:00:00,62.3,62.87,62.24,62.72,105564.0,62.3,62.87,62.24,62.72,105564.0
2017-08-07 12:00:00,62.73,62.8,62.61,62.72,69314.0,62.73,62.8,62.61,62.72,69314.0
2017-08-07 13:00:00,62.72,62.93,62.67,62.89,76302.0,62.72,62.93,62.67,62.89,76302.0
2017-08-07 14:00:00,62.87,63.25,62.87,63.11,100498.0,62.87,63.25,62.87,63.11,100498.0
2017-08-07 15:00:00,63.1,63.32,63.02,63.17,161779.0,63.1,63.32,63.02,63.17,161779.0
2017-08-08 09:30:00,63.07,63.23,62.73,62.93,33027.0,63.07,63.23,62.73,62.93,33027.0
2017-08-08 10:00:00,62.91,63.0,62.68,62.83,91081.0,62.91,63.0,62.68,62.83,91081.0
2017-08-08 11:00:00,62.82,63.54,62.79,63.45,131923.0,62.82,63.54,62.79,63.45,131923.0
2017-08-08 12:00:00,63.38,63.5,63.22,63.44,95945.0,63.38,63.5,63.22,63.44,95945.0
2017-08-08 13:00:00,63.41,63.43,63.15,63.34,42796.0,63.41,63.43,63.15,63.34,42796.0
2017-08-08 14:00:00,63.36,63.44,63.17,63.24,48441.0,63.36,63.44,63.17,63.24,48441.0
2017-08-08 15:00:00,63.25,63.26,62.71,62.83,144118.0,63.25,63.26,62.71,62.83,144118.0
2017-08-09 09:30:00,62.45,63.48,62.09,63.28,82011.0,62.45,63.48,62.09,63.28,82011.0
2017-08-09 10:00:00,63.29,63.88,63.0,63.48,151994.0,63.29,63.88,63.0,63.48,151994.0
2017-08-09 11:00:00,63.42,63.98,63.27,63.89,94488.0,63.42,63.98,63.27,63.89,94488.0
2017-08-09 12:00:00,63.83,64.02,63.64,63.75,96554.0,63.83,64.02,63.64,63.75,96554.0
2017-08-09 13:00:00,63.73,63.9,63.67,63.8,78519.0,63.73,63.9,63.67,63.8,78519.0
2017-08-09 14:00:00,63.82,63.84,63.25,63.33,56282.0,63.82,63.84,63.25,63.33,56282.0
2017-08-09 15:00:00,63.31,63.74,63.23,63.65,177376.0,63.31,63.74,63.23,63.65,177376.0
2017-08-10 09:30:00,63.11,63.38,62.84,63.07,72340.0,63.11,63.38,62.84,63.07,72340.0
2017-08-10 10:00:00,63.1,63.16,62.23,62.54,163210.0,63.1,63.16,62.23,62.54,163210.0
2017-08-10 11:00:00,62.54,62.6,61.36,61.44,131868.0,62.54,62.6,61.36,61.44,131868.0
2017-08-10 12:00:00,61.5,61.54,59.85,60.1,309316.0,61.5,61.54,59.85,60.1,309316.0
2017-08-10 13:00:00,60.1,60.98,59.97,60.45,128744.0,60.1,60.98,59.97,60.45,128744.0
2017-08-10 14:00:00,60.52,61.14,60.22,60.91,120986.0,60.52,61.14,60.22,60.91,120986.0
2017-08-10 15:00:00,60.92,60.98,59.9,59.9,314580.0,60.92,60.98,59.9,59.9,314580.0
2017-08-11 09:30:00,59.93,61.23,59.93,61.21,93864.0,59.93,61.23,59.93,61.21,93864.0
2017-08-11 10:00:00,61.21,61.81,61.15,61.47,151931.0,61.21,61.81,61.15,61.47,151931.0
2017-08-11 11:00:00,61.47,61.47,60.74,61.23,98099.0,61.47,61.47,60.74,61.23,98099.0
2017-08-11 12:00:00,61.26,61.8,61.24,61.75,64205.0,61.26,61.8,61.24,61.75,64205.0
2017-08-11 13:00:00,61.73,61.92,61.42,61.56,59224.0,61.73,61.92,61.42,61.56,59224.0
2017-08-11 14:00:00,61.52,61.78,61.52,61.67,57618.0,61.52,61.78,61.52,61.67,57618.0
2017-08-11 15:00:00,61.69,61.96,61.59,61.84,203021.0,61.69,61.96,61.59,61.84,203021.0
2017-08-14 09:30:00,62.62,63.49,62.62,62.76,118465.0,62.62,63.49,62.62,62.76,118465.0
2017-08-14 10:00:00,62.82,63.2,62.4,63.05,69166.0,62.82,63.2,62.4,63.05,69166.0
2017-08-14 11:00:00,63.07,63.1,62.82,62.92,35178.0,63.07,63.1,62.82,62.92,35178.0
2017-08-14 12:00:00,62.94,63.25,62.94,63.2,45957.0,62.94,63.25,62.94,63.2,45957.0
2017-08-14 13:00:00,63.18,63.25,63.1,63.18,29587.0,63.18,63.25,63.1,63.18,29587.0
2017-08-14 14:00:00,63.17,63.17,62.94,63.04,35487.0,63.17,63.17,62.94,63.04,35487.0
2017-08-14 15:00:00,63.02,63.21,62.98,63.08,121822.0,63.02,63.21,62.98,63.08,121822.0
2017-08-15 09:30:00,63.02,63.29,62.14,62.98,145657.0,63.02,63.29,62.14,62.98,145657.0
2017-08-15 10:00:00,63.05,63.1,62.63,62.63,123490.0,63.05,63.1,62.63,62.63,123490.0
2017-08-15 11:00:00,62.61,63.02,62.58,62.84,44934.0,62.61,63.02,62.58,62.84,44934.0
2017-08-15 12:00:00,62.82,63.31,62.72,63.26,41193.0,62.82,63.31,62.72,63.26,41193.0
2017-08-15 13:00:00,63.23,63.23,62.79,62.86,43272.0,63.23,63.23,62.79,62.86,43272.0
2017-08-15 14:00:00,62.9,63.07,62.81,62.83,40601.0,62.9,63.07,62.81,62.83,40601.0
2017-08-15 15:00:00,62.85,63.21,62.78,62.8,147840.0,62.85,63.21,62.78,62.8,147840.0
2017-08-16 09:30:00,62.99,63.71,62.92,63.3,46558.0,62.99,63.71,62.92,63.3,46558.0
2017-08-16 10:00:00,63.25,63.58,63.12,63.23,98849.0,63.25,63.58,63.12,63.23,98849.0
2017-08-16 11:00:00,63.23,63.67,63.11,63.55,128368.0,63.23,63.67,63.11,63.55,128368.0
2017-08-16 12:00:00,63.52,63.94,63.48,63.6,225021.0,63.52,63.94,63.48,63.6,225021.0
2017-08-16 13:00:00,63.66,63.79,63.36,63.46,117459.0,63.66,63.79,63.36,63.46,117459.0
2017-08-16 14:00:00,63.46,63.62,63.2,63.57,67953.0,63.46,63.62,63.2,63.57,67953.0
2017-08-16 15:00:00,63.56,63.83,63.46,63.77,130136.0,63.56,63.83,63.46,63.77,130136.0
2017-08-17 09:30:00,63.5,64.55,63.4,64.4,76762.0,63.5,64.55,63.4,64.4,76762.0
2017-08-17 10:00:00,64.29,64.4,63.58,64.11,167905.0,64.29,64.4,63.58,64.11,167905.0
2017-08-17 11:00:00,64.13,65.45,64.11,64.86,216795.0,64.13,65.45,64.11,64.86,216795.0
2017-08-17 12:00:00,64.86,64.97,64.01,64.17,134597.0,64.86,64.97,64.01,64.17,134597.0
2017-08-17 13:00:00,64.18,64.41,63.86,63.96,88078.0,64.18,64.41,63.86,63.96,88078.0
2017-08-17 14:00:00,64.03,64.18,63.67,63.9,95837.0,64.03,64.18,63.67,63.9,95837.0
2017-08-17 15:00:00,63.88,63.93,63.37,63.43,214392.0,63.88,63.93,63.37,63.43,214392.0
2017-08-18 09:30:00,63.41,63.78,62.06,62.09,84870.0,63.41,63.78,62.06,62.09,84870.0
2017-08-18 10:00:00,62.16,63.1,62.09,63.05,107190.0,62.16,63.1,62.09,63.05,107190.0
2017-08-18 11:00:00,63.05,63.42,62.7,63.3,132697.0,63.05,63.42,62.7,63.3,132697.0
2017-08-18 12:00:00,63.3,63.69,63.22,63.59,75323.0,63.3,63.69,63.22,63.59,75323.0
2017-08-18 13:00:00,63.5,63.51,62.95,63.01,36693.0,63.5,63.51,62.95,63.01,36693.0
2017-08-18 14:00:00,62.98,63.46,62.98,63.34,31224.0,62.98,63.46,62.98,63.34,31224.0
2017-08-18 15:00:00,63.33,63.53,63.09,63.12,117630.0,63.33,63.53,63.09,63.12,117630.0
2017-08-21 09:30:00,63.22,63.92,62.93,62.98,64320.0,63.22,63.92,62.93,62.98,64320.0
2017-08-21 10:00:00,62.97,62.98,62.53,62.74,99688.0,62.97,62.98,62.53,62.74,99688.0
2017-08-21 11:00:00,62.7,63.33,62.58,63.18,88651.0,62.7,63.33,62.58,63.18,88651.0
2017-08-21 12:00:00,63.18,63.39,63.06,63.33,71749.0,63.18,63.39,63.06,63.33,71749.0
2017-08-21 13:00:00,63.37,63.39,62.98,63.04,51955.0,63.37,63.39,62.98,63.04,51955.0
2017-08-21 14:00:00,63.01,63.1,62.91,63.0,67703.0,63.01,63.1,62.91,63.0,67703.0
2017-08-21 15:00:00,63.0,63.32,62.85,63.2,174328.0,63.0,63.32,62.85,63.2,174328.0
2017-08-22 09:30:00,63.48,64.49,63.29,64.37,81023.0,63.48,64.49,63.29,64.37,81023.0
2017-08-22 10:00:00,64.34,64.92,64.22,64.83,204492.0,64.34,64.92,64.22,64.83,204492.0
2017-08-22 11:00:00,64.84,65.09,64.64,64.87,139974.0,64.84,65.09,64.64,64.87,139974.0
2017-08-22 12:00:00,64.88,65.37,64.88,65.1,129710.0,64.88,65.37,64.88,65.1,129710.0
2017-08-22 13:00:00,65.07,65.13,64.7,64.77,111711.0,65.07,65.13,64.7,64.77,111711.0
2017-08-22 14:00:00,64.81,65.55,64.81,65.53,115606.0,64.81,65.55,64.81,65.53,115606.0
2017-08-22 15:00:00,65.48,65.93,65.46,65.56,342389.0,65.48,65.93,65.46,65.56,342389.0
2017-08-23 09:30:00,65.17,66.08,65.01,65.66,102817.0,65.17,66.08,65.01,65.66,102817.0
2017-08-23 10:00:00,65.64,65.64,64.25,64.25,161236.0,65.64,65.64,64.25,64.25,161236.0
2017-08-23 11:00:00,64.32,64.71,64.26,64.6,79205.0,64.32,64.71,64.26,64.6,79205.0
2017-08-23 12:00:00,64.61,64.69,64.29,64.44,60055.0,64.61,64.69,64.29,64.44,60055.0
2017-08-23 13:00:00,64.47,64.47,64.07,64.19,95948.0,64.47,64.47,64.07,64.19,95948.0
2017-08-23 14:00:00,64.21,64.57,64.04,64.55,118905.0,64.21,64.57,64.04,64.55,118905.0
2017-08-23 15:00:00,64.53,64.93,64.36,64.37,269730.0,64.53,64.93,64.36,64.37,269730.0
2017-08-24 09:30:00,64.83,65.3,63.68,63.95,95514.0,64.83,65.3,63.68,63.95,95514.0
2017-08-24 10:00:00,63.95,64.28,63.45,64.17,244016.0,63.95,64.28,63.45,64.17,244016.0
2017-08-24 11:00:00,64.17,64.2,63.42,63.86,171201.0,64.17,64.2,63.42,63.86,171201.0
2017-08-24 12:00:00,63.9,64.19,63.61,63.98,283460.0,63.9,64.19,63.61,63.98,283460.0
2017-08-24 13:00:00,63.98,64.26,63.54,63.92,165132.0,63.98,64.26,63.54,63.92,165132.0
2017-08-24 14:00:00,63.92,64.53,63.84,64.49,112961.0,63.92,64.53,63.84,64.49,112961.0
2017-08-24 15:00:00,64.52,64.94,64.36,64.59,425940.0,64.52,64.94,64.36,64.59,425940.0
2017-08-25 09:30:00,58.5,59.8,55.11,58.57,1105174.0,58.5,59.8,55.11,58.57,1105174.0
2017-08-25 10:00:00,58.57,59.7,56.6,57.02,1359932.0,58.57,59.7,56.6,57.02,1359932.0
2017-08-25 11:00:00,57.02,57.49,55.5,57.33,1164122.0,57.02,57.49,55.5,57.33,1164122.0
2017-08-25 12:00:00,57.33,57.36,56.0,56.07,584156.0,57.33,57.36,56.0,56.07,584156.0
2017-08-25 13:00:00,56.12,56.91,55.9,55.9,498800.0,56.12,56.91,55.9,55.9,498800.0
2017-08-25 14:00:00,55.89,56.38,55.8,55.93,444190.0,55.89,56.38,55.8,55.93,444190.0
2017-08-25 15:00:00,55.92,56.29,55.5,55.8,1090020.0,55.92,56.29,55.5,55.8,1090020.0
2017-08-28 09:30:00,56.0,56.75,55.25,55.4,393943.0,56.0,56.75,55.25,55.4,393943.0
2017-08-28 10:00:00,55.46,56.68,55.44,56.59,309579.0,55.46,56.68,55.44,56.59,309579.0
2017-08-28 11:00:00,56.58,57.23,56.14,57.13,449571.0,56.58,57.23,56.14,57.13,449571.0
2017-08-28 12:00:00,57.13,57.48,57.08,57.37,381488.0,57.13,57.48,57.08,57.37,381488.0
2017-08-28 13:00:00,57.39,57.94,57.3,57.87,360481.0,57.39,57.94,57.3,57.87,360481.0
2017-08-28 14:00:00,57.87,57.88,57.22,57.83,327320.0,57.87,57.88,57.22,57.83,327320.0
2017-08-28 15:00:00,57.89,57.95,56.97,57.12,827734.0,57.89,57.95,56.97,57.12,827734.0
2017-08-29 09:30:00,56.33,57.33,56.25,56.95,270604.0,56.33,57.33,56.25,56.95,270604.0
2017-08-29 10:00:00,56.93,57.11,56.21,56.64,288203.0,56.93,57.11,56.21,56.64,288203.0
2017-08-29 11:00:00,56.65,56.91,56.46,56.89,185011.0,56.65,56.91,56.46,56.89,185011.0
2017-08-29 12:00:00,56.88,57.1,56.69,57.07,284583.0,56.88,57.1,56.69,57.07,284583.0
2017-08-29 13:00:00,57.07,57.08,56.73,56.83,96224.0,57.07,57.08,56.73,56.83,96224.0
2017-08-29 14:00:00,56.82,57.46,56.78,57.35,198484.0,56.82,57.46,56.78,57.35,198484.0
2017-08-29 15:00:00,57.35,57.5,57.08,57.13,350391.0,57.35,57.5,57.08,57.13,350391.0
2017-08-30 09:30:00,57.11,57.32,56.3,56.35,141124.0,57.11,57.32,56.3,56.35,141124.0
2017-08-30 10:00:00,56.35,56.98,56.3,56.88,234296.0,56.35,56.98,56.3,56.88,234296.0
2017-08-30 11:00:00,56.89,57.25,56.88,57.17,216502.0,56.89,57.25,56.88,57.17,216502.0
2017-08-30 12:00:00,57.2,57.88,57.14,57.87,129864.0,57.2,57.88,57.14,57.87,129864.0
2017-08-30 13:00:00,57.88,57.89,57.66,57.84,123552.0,57.88,57.89,57.66,57.84,123552.0
2017-08-30 14:00:00,57.81,58.11,57.72,57.72,185966.0,57.81,58.11,57.72,57.72,185966.0
2017-08-30 15:00:00,57.72,57.86,57.52,57.84,349898.0,57.72,57.86,57.52,57.84,349898.0
2017-08-31 09:30:00,58.0,58.66,58.0,58.34,90837.0,58.0,58.66,58.0,58.34,90837.0
2017-08-31 10:00:00,58.35,58.35,57.67,57.83,207109.0,58.35,58.35,57.67,57.83,207109.0
2017-08-31 11:00:00,57.83,58.25,57.72,58.11,95214.0,57.83,58.25,57.72,58.11,95214.0
2017-08-31 12:00:00,58.15,58.66,58.14,58.57,230678.0,58.15,58.66,58.14,58.57,230678.0
2017-08-31 13:00:00,58.57,58.7,58.5,58.6,209225.0,58.57,58.7,58.5,58.6,209225.0
2017-08-31 14:00:00,58.56,58.97,58.36,58.95,114881.0,58.56,58.97,58.36,58.95,114881.0
2017-08-31 15:00:00,58.94,59.49,58.86,59.47,360138.0,58.94,59.49,58.86,59.47,360138.0
2017-09-01 09:30:00,59.79,59.79,58.57,59.2,100193.0,59.79,59.79,58.57,59.2,100193.0
2017-09-01 10:00:00,59.17,59.56,59.0,59.49,167233.0,59.17,59.56,59.0,59.49,167233.0
2017-09-01 11:00:00,59.47,59.85,59.37,59.85,226063.0,59.47,59.85,59.37,59.85,226063.0
2017-09-01 12:00:00,59.86,60.08,59.78,59.85,193983.0,59.86,60.08,59.78,59.85,193983.0
2017-09-01 13:00:00,59.81,59.81,59.09,59.64,178593.0,59.81,59.81,59.09,59.64,178593.0
2017-09-01 14:00:00,59.65,59.66,59.47,59.54,148920.0,59.65,59.66,59.47,59.54,148920.0
2017-09-01 15:00:00,59.55,59.84,59.53,59.72,221383.0,59.55,59.84,59.53,59.72,221383.0
2017-09-05 09:30:00,58.68,59.55,58.57,59.22,203626.0,58.68,59.55,58.57,59.22,203626.0
2017-09-05 10:00:00,59.19,59.19,58.28,58.83,450515.0,59.19,59.19,58.28,58.83,450515.0
2017-09-05 11:00:00,58.79,58.95,58.63,58.77,104942.0,58.79,58.95,58.63,58.77,104942.0
2017-09-05 12:00:00,58.76,58.8,58.2,58.42,188862.0,58.76,58.8,58.2,58.42,188862.0
2017-09-05 13:00:00,58.39,58.62,58.18,58.62,83095.0,58.39,58.62,58.18,58.62,83095.0
2017-09-05 14:00:00,58.55,58.81,58.47,58.63,113789.0,58.55,58.81,58.47,58.63,113789.0
2017-09-05 15:00:00,58.65,58.84,58.55,58.72,321760.0,58.65,58.84,58.55,58.72,321760.0
2017-09-06 09:30:00,58.75,59.1,58.51,58.57,54951.0,58.75,59.1,58.51,58.57,54951.0
2017-09-06 10:00:00,58.6,58.78,58.26,58.48,122757.0,58.6,58.78,58.26,58.48,122757.0
2017-09-06 11:00:00,58.48,58.64,58.21,58.54,74045.0,58.48,58.64,58.21,58.54,74045.0
2017-09-06 12:00:00,58.54,58.6,58.11,58.26,77240.0,58.54,58.6,58.11,58.26,77240.0
2017-09-06 13:00:00,58.3,58.57,58.26,58.36,59769.0,58.3,58.57,58.26,58.36,59769.0
2017-09-06 14:00:00,58.36,58.4,58.04,58.14,96793.0,58.36,58.4,58.04,58.14,96793.0
2017-09-06 15:00:00,58.17,58.37,58.11,58.23,248464.0,58.17,58.37,58.11,58.23,248464.0
2017-09-07 09:30:00,58.13,58.18,57.36,57.52,115658.0,58.13,58.18,57.36,57.52,115658.0
2017-09-07 10:00:00,57.5,57.78,57.21,57.74,275904.0,57.5,57.78,57.21,57.74,275904.0
2017-09-07 11:00:00,57.77,57.99,57.4,57.51,157968.0,57.77,57.99,57.4,57.51,157968.0
2017-09-07 12:00:00,57.54,57.8,57.42,57.76,123932.0,57.54,57.8,57.42,57.76,123932.0
2017-09-07 13:00:00,57.8,58.06,57.75,57.87,188279.0,57.8,58.06,57.75,57.87,188279.0
2017-09-07 14:00:00,57.87,58.0,57.8,57.83,89484.0,57.87,58.0,57.8,57.83,89484.0
2017-09-07 15:00:00,57.82,57.94,57.77,57.81,227562.0,57.82,57.94,57.77,57.81,227562.0
2017-09-08 09:30:00,57.56,57.56,56.78,56.92,132760.0,57.56,57.56,56.78,56.92,132760.0
2017-09-08 10:00:00,56.93,57.37,56.85,57.37,165748.0,56.93,57.37,56.85,57.37,165748.0
2017-09-08 11:00:00,57.37,57.45,57.0,57.25,137686.0,57.37,57.45,57.0,57.25,137686.0
2017-09-08 12:00:00,57.28,57.45,57.22,57.27,79577.0,57.28,57.45,57.22,57.27,79577.0
2017-09-08 13:00:00,57.26,57.3,57.16,57.19,52020.0,57.26,57.3,57.16,57.19,52020.0
2017-09-08 14:00:00,57.21,57.25,56.94,57.06,153790.0,57.21,57.25,56.94,57.06,153790.0
2017-09-08 15:00:00,57.03,57.07,56.77,56.93,305110.0,57.03,57.07,56.77,56.93,305110.0
2017-09-11 09:30:00,57.4,57.99,57.38,57.64,195606.0,57.4,57.99,57.38,57.64,195606.0
2017-09-11 10:00:00,57.71,58.0,57.5,57.55,204003.0,57.71,58.0,57.5,57.55,204003.0
2017-09-11 11:00:00,57.61,57.88,57.38,57.69,183723.0,57.61,57.88,57.38,57.69,183723.0
2017-09-11 12:00:00,57.68,57.91,57.56,57.75,112531.0,57.68,57.91,57.56,57.75,112531.0
2017-09-11 13:00:00,57.76,57.78,57.53,57.66,129073.0,57.76,57.78,57.53,57.66,129073.0
2017-09-11 14:00:00,57.69,57.9,57.63,57.8,163729.0,57.69,57.9,57.63,57.8,163729.0
2017-09-11 15:00:00,57.8,57.91,57.73,57.81,300230.0,57.8,57.91,57.73,57.81,300230.0
2017-09-12 09:30:00,57.99,57.99,56.86,57.24,124633.0,57.99,57.99,56.86,57.24,124633.0
2017-09-12 10:00:00,57.26,57.34,56.9,57.07,162866.0,57.26,57.34,56.9,57.07,162866.0
2017-09-12 11:00:00,57.06,57.25,56.86,56.92,155246.0,57.06,57.25,56.86,56.92,155246.0
2017-09-12 12:00:00,56.93,57.28,56.85,57.19,162716.0,56.93,57.28,56.85,57.19,162716.0
2017-09-12 13:00:00,57.17,57.26,56.97,57.0,130936.0,57.17,57.26,56.97,57.0,130936.0
2017-09-12 14:00:00,57.0,57.25,56.97,57.13,162161.0,57.0,57.25,56.97,57.13,162161.0
2017-09-12 15:00:00,57.13,57.39,57.06,57.31,312873.0,57.13,57.39,57.06,57.31,312873.0
2017-09-13 09:30:00,57.26,57.4,57.06,57.34,54547.0,57.26,57.4,57.06,57.34,54547.0
2017-09-13 10:00:00,57.37,57.73,57.11,57.15,112571.0,57.37,57.73,57.11,57.15,112571.0
2017-09-13 11:00:00,57.15,57.41,56.98,56.98,74686.0,57.15,57.41,56.98,56.98,74686.0
2017-09-13 12:00:00,56.97,57.25,56.96,57.1,54969.0,56.97,57.25,56.96,57.1,54969.0
2017-09-13 13:00:00,57.08,57.12,56.88,56.98,66848.0,57.08,57.12,56.88,56.98,66848.0
2017-09-13 14:00:00,56.98,57.2,56.95,57.1,73031.0,56.98,57.2,56.95,57.1,73031.0
2017-09-13 15:00:00,57.1,57.15,56.85,56.86,261983.0,57.1,57.15,56.85,56.86,261983.0
2017-09-14 09:30:00,56.56,56.65,55.68,56.19,137827.0,56.56,56.65,55.68,56.19,137827.0
2017-09-14 10:00:00,56.19,56.42,55.88,56.38,124457.0,56.19,56.42,55.88,56.38,124457.0
2017-09-14 11:00:00,56.41,56.73,56.38,56.65,84369.0,56.41,56.73,56.38,56.65,84369.0
2017-09-14 12:00:00,56.65,56.75,56.44,56.68,66767.0,56.65,56.75,56.44,56.68,66767.0
2017-09-14 13:00:00,56.68,56.69,56.43,56.43,65975.0,56.68,56.69,56.43,56.43,65975.0
2017-09-14 14:00:00,56.44,56.67,56.41,56.67,75233.0,56.44,56.67,56.41,56.67,75233.0
2017-09-14 15:00:00,56.66,56.74,56.42,56.57,305012.0,56.66,56.74,56.42,56.57,305012.0
2017-09-15 09:30:00,56.45,56.6,55.9,55.95,87931.0,56.45,56.6,55.9,55.95,87931.0
2017-09-15 10:00:00,55.95,56.07,55.36,55.92,238736.0,55.95,56.07,55.36,55.92,238736.0
2017-09-15 11:00:00,55.89,55.94,55.51,55.68,116870.0,55.89,55.94,55.51,55.68,116870.0
2017-09-15 12:00:00,55.65,55.93,55.65,55.76,53518.0,55.65,55.93,55.65,55.76,53518.0
2017-09-15 13:00:00,55.76,55.76,55.6,55.64,84472.0,55.76,55.76,55.6,55.64,84472.0
2017-09-15 14:00:00,55.64,55.83,55.58,55.76,89588.0,55.64,55.83,55.58,55.76,89588.0
2017-09-15 15:00:00,55.76,55.85,55.69,55.75,348356.0,55.76,55.85,55.69,55.75,348356.0
2017-09-18 09:30:00,55.74,56.2,55.6,55.77,69587.0,55.74,56.2,55.6,55.77,69587.0
2017-09-18 10:00:00,55.77,56.38,55.74,56.11,95682.0,55.77,56.38,55.74,56.11,95682.0
2017-09-18 11:00:00,56.08,56.25,55.9,56.08,76139.0,56.08,56.25,55.9,56.08,76139.0
2017-09-18 12:00:00,56.1,56.5,56.09,56.5,119326.0,56.1,56.5,56.09,56.5,119326.0
2017-09-18 13:00:00,56.51,56.58,56.39,56.53,59690.0,56.51,56.58,56.39,56.53,59690.0
2017-09-18 14:00:00,56.55,56.58,55.95,56.09,137864.0,56.55,56.58,55.95,56.09,137864.0
2017-09-18 15:00:00,56.1,56.28,56.09,56.18,219434.0,56.1,56.28,56.09,56.18,219434.0
2017-09-19 09:30:00,56.25,56.26,55.69,55.76,37271.0,56.25,56.26,55.69,55.76,37271.0
2017-09-19 10:00:00,55.75,56.36,55.74,56.28,99586.0,55.75,56.36,55.74,56.28,99586.0
2017-09-19 11:00:00,56.26,56.3,56.0,56.06,84027.0,56.26,56.3,56.0,56.06,84027.0
2017-09-19 12:00:00,56.07,56.19,55.89,55.96,83653.0,56.07,56.19,55.89,55.96,83653.0
2017-09-19 13:00:00,55.94,56.21,55.9,56.2,57947.0,55.94,56.21,55.9,56.2,57947.0
2017-09-19 14:00:00,56.2,56.34,56.1,56.21,57667.0,56.2,56.34,56.1,56.21,57667.0
2017-09-19 15:00:00,56.21,56.24,56.06,56.2,221714.0,56.21,56.24,56.06,56.2,221714.0
2017-09-20 09:30:00,56.35,56.35,56.03,56.15,36464.0,56.35,56.35,56.03,56.15,36464.0
2017-09-20 10:00:00,56.12,56.13,55.62,55.63,92452.0,56.12,56.13,55.62,55.63,92452.0
2017-09-20 11:00:00,55.66,55.82,55.42,55.79,100536.0,55.66,55.82,55.42,55.79,100536.0
2017-09-20 12:00:00,55.79,56.23,55.79,56.02,69520.0,55.79,56.23,55.79,56.02,69520.0
2017-09-20 13:00:00,56.0,56.04,55.8,55.9,53460.0,56.0,56.04,55.8,55.9,53460.0
2017-09-20 14:00:00,55.9,55.93,55.4,55.72,72956.0,55.9,55.93,55.4,55.72,72956.0
2017-09-20 15:00:00,55.73,55.85,55.57,55.62,313563.0,55.73,55.85,55.57,55.62,313563.0
2017-09-21 09:30:00,55.45,55.61,54.7,54.79,87322.0,55.45,55.61,54.7,54.79,87322.0
2017-09-21 10:00:00,54.85,55.59,54.72,55.45,126530.0,54.85,55.59,54.72,55.45,126530.0
2017-09-21 11:00:00,55.44,55.8,55.3,55.76,92558.0,55.44,55.8,55.3,55.76,92558.0
2017-09-21 12:00:00,55.77,56.24,55.77,56.08,126164.0,55.77,56.24,55.77,56.08,126164.0
2017-09-21 13:00:00,56.07,56.33,56.04,56.2,77352.0,56.07,56.33,56.04,56.2,77352.0
2017-09-21 14:00:00,56.19,56.37,56.14,56.28,120239.0,56.19,56.37,56.14,56.28,120239.0
2017-09-21 15:00:00,56.28,56.43,56.0,56.14,294415.0,56.28,56.43,56.0,56.14,294415.0
2017-09-22 09:30:00,56.0,56.65,55.94,56.06,53860.0,56.0,56.65,55.94,56.06,53860.0
2017-09-22 10:00:00,56.1,56.42,55.79,55.8,45889.0,56.1,56.42,55.79,55.8,45889.0
2017-09-22 11:00:00,55.76,55.92,55.54,55.68,64357.0,55.76,55.92,55.54,55.68,64357.0
2017-09-22 12:00:00,55.66,55.76,55.45,55.58,60003.0,55.66,55.76,55.45,55.58,60003.0
2017-09-22 13:00:00,55.56,55.77,55.5,55.73,49363.0,55.56,55.77,55.5,55.73,49363.0
2017-09-22 14:00:00,55.74,55.82,55.72,55.76,54574.0,55.74,55.82,55.72,55.76,54574.0
2017-09-22 15:00:00,55.76,55.84,55.68,55.74,163668.0,55.76,55.84,55.68,55.74,163668.0
2017-09-25 09:30:00,55.51,55.67,54.94,54.98,51985.0,55.51,55.67,54.94,54.98,51985.0
2017-09-25 10:00:00,55.04,55.48,54.82,54.9,238109.0,55.04,55.48,54.82,54.9,238109.0
2017-09-25 11:00:00,54.9,55.46,54.72,55.05,171902.0,54.9,55.46,54.72,55.05,171902.0
2017-09-25 12:00:00,54.99,55.08,54.28,54.72,159498.0,54.99,55.08,54.28,54.72,159498.0
2017-09-25 13:00:00,54.68,54.99,54.66,54.9,86718.0,54.68,54.99,54.66,54.9,86718.0
2017-09-25 14:00:00,54.9,55.0,54.73,54.97,64448.0,54.9,55.0,54.73,54.97,64448.0
2017-09-25 15:00:00,54.96,55.13,54.83,54.93,176986.0,54.96,55.13,54.83,54.93,176986.0
2017-09-26 09:30:00,55.35,55.35,54.74,55.06,70461.0,55.35,55.35,54.74,55.06,70461.0
2017-09-26 10:00:00,55.1,55.12,54.45,54.51,125432.0,55.1,55.12,54.45,54.51,125432.0
2017-09-26 11:00:00,54.52,54.56,54.16,54.45,125945.0,54.52,54.56,54.16,54.45,125945.0
2017-09-26 12:00:00,54.44,54.7,54.39,54.43,100572.0,54.44,54.7,54.39,54.43,100572.0
2017-09-26 13:00:00,54.47,54.75,54.47,54.51,74446.0,54.47,54.75,54.47,54.51,74446.0
2017-09-26 14:00:00,54.52,54.59,54.37,54.48,84156.0,54.52,54.59,54.37,54.48,84156.0
2017-09-26 15:00:00,54.45,54.69,54.34,54.4,227932.0,54.45,54.69,54.34,54.4,227932.0
2017-09-27 09:30:00,55.0,55.98,54.95,55.2,128877.0,55.0,55.98,54.95,55.2,128877.0
2017-09-27 10:00:00,55.16,55.53,54.86,55.1,124095.0,55.16,55.53,54.86,55.1,124095.0
2017-09-27 11:00:00,55.15,55.69,55.01,55.55,104265.0,55.15,55.69,55.01,55.55,104265.0
2017-09-27 12:00:00,55.58,55.74,55.47,55.74,54111.0,55.58,55.74,55.47,55.74,54111.0
2017-09-27 13:00:00,55.75,56.46,55.73,56.43,77196.0,55.75,56.46,55.73,56.43,77196.0
2017-09-27 14:00:00,56.42,56.49,56.06,56.17,99966.0,56.42,56.49,56.06,56.17,99966.0
2017-09-27 15:00:00,56.16,56.42,55.89,55.96,296193.0,56.16,56.42,55.89,55.96,296193.0
2017-09-28 09:30:00,55.79,55.79,55.07,55.71,72945.0,55.79,55.79,55.07,55.71,72945.0
2017-09-28 10:00:00,55.69,56.57,55.5,56.21,92025.0,55.69,56.57,55.5,56.21,92025.0
2017-09-28 11:00:00,56.22,56.68,56.22,56.63,108606.0,56.22,56.68,56.22,56.63,108606.0
2017-09-28 12:00:00,56.64,56.73,56.29,56.41,111089.0,56.64,56.73,56.29,56.41,111089.0
2017-09-28 13:00:00,56.4,56.7,56.34,56.55,96439.0,56.4,56.7,56.34,56.55,96439.0
2017-09-28 14:00:00,56.55,56.65,56.3,56.42,97145.0,56.55,56.65,56.3,56.42,97145.0
2017-09-28 15:00:00,56.41,56.62,56.29,56.43,268778.0,56.41,56.62,56.29,56.43,268778.0
2017-09-29 09:30:00,56.48,56.88,56.4,56.55,51409.0,56.48,56.88,56.4,56.55,51409.0
2017-09-29 10:00:00,56.5,56.68,56.24,56.33,71173.0,56.5,56.68,56.24,56.33,71173.0
2017-09-29 11:00:00,56.33,56.66,56.02,56.3,149128.0,56.33,56.66,56.02,56.3,149128.0
2017-09-29 12:00:00,56.3,56.64,56.16,56.6,65571.0,56.3,56.64,56.16,56.6,65571.0
2017-09-29 13:00:00,56.59,56.68,56.29,56.33,45199.0,56.59,56.68,56.29,56.33,45199.0
2017-09-29 14:00:00,56.31,56.42,56.22,56.39,57665.0,56.31,56.42,56.22,56.39,57665.0
2017-09-29 15:00:00,56.38,56.46,56.22,56.4,165807.0,56.38,56.46,56.22,56.4,165807.0
2017-10-02 09:30:00,56.42,57.1,56.34,57.1,79031.0,56.42,57.1,56.34,57.1,79031.0
2017-10-02 10:00:00,57.11,57.65,56.83,56.97,109110.0,57.11,57.65,56.83,56.97,109110.0
2017-10-02 11:00:00,56.98,57.14,56.77,56.84,79152.0,56.98,57.14,56.77,56.84,79152.0
2017-10-02 12:00:00,56.79,56.9,56.52,56.84,128501.0,56.79,56.9,56.52,56.84,128501.0
2017-10-02 13:00:00,56.84,56.89,56.52,56.82,115203.0,56.84,56.89,56.52,56.82,115203.0
2017-10-02 14:00:00,56.83,57.13,56.81,57.04,87312.0,56.83,57.13,56.81,57.04,87312.0
2017-10-02 15:00:00,57.04,57.18,56.91,57.08,204029.0,57.04,57.18,56.91,57.08,204029.0
2017-10-03 09:30:00,56.94,57.5,56.83,57.0,68536.0,56.94,57.5,56.83,57.0,68536.0
2017-10-03 10:00:00,57.0,57.02,56.35,56.4,105623.0,57.0,57.02,56.35,56.4,105623.0
2017-10-03 11:00:00,56.4,56.61,56.24,56.55,87382.0,56.4,56.61,56.24,56.55,87382.0
2017-10-03 12:00:00,56.56,56.92,56.53,56.87,54652.0,56.56,56.92,56.53,56.87,54652.0
2017-10-03 13:00:00,56.85,57.29,56.76,57.27,65705.0,56.85,57.29,56.76,57.27,65705.0
2017-10-03 14:00:00,57.26,57.28,57.05,57.2,49985.0,57.26,57.28,57.05,57.2,49985.0
2017-10-03 15:00:00,57.21,57.22,57.01,57.09,223950.0,57.21,57.22,57.01,57.09,223950.0
2017-10-04 09:30:00,57.05,57.14,56.41,56.8,59976.0,57.05,57.14,56.41,56.8,59976.0
2017-10-04 10:00:00,56.69,57.07,56.6,57.05,83756.0,56.69,57.07,56.6,57.05,83756.0
2017-10-04 11:00:00,57.07,57.43,57.04,57.33,71754.0,57.07,57.43,57.04,57.33,71754.0
2017-10-04 12:00:00,57.31,57.36,57.08,57.17,45568.0,57.31,57.36,57.08,57.17,45568.0
2017-10-04 13:00:00,57.17,57.19,56.92,56.94,60037.0,57.17,57.19,56.92,56.94,60037.0
2017-10-04 14:00:00,56.95,57.28,56.95,57.28,118734.0,56.95,57.28,56.95,57.28,118734.0
2017-10-04 15:00:00,57.27,57.3,57.11,57.21,221697.0,57.27,57.3,57.11,57.21,221697.0
2017-10-05 09:30:00,57.47,57.9,57.23,57.81,104136.0,57.47,57.9,57.23,57.81,104136.0
2017-10-05 10:00:00,57.83,58.02,57.75,57.9,138433.0,57.83,58.02,57.75,57.9,138433.0
2017-10-05 11:00:00,57.9,58.0,57.83,57.9,96335.0,57.9,58.0,57.83,57.9,96335.0
2017-10-05 12:00:00,57.93,58.15,57.86,58.0,94810.0,57.93,58.15,57.86,58.0,94810.0
2017-10-05 13:00:00,58.02,58.13,57.87,58.08,101673.0,58.02,58.13,57.87,58.08,101673.0
2017-10-05 14:00:00,58.07,58.1,57.81,58.08,118859.0,58.07,58.1,57.81,58.08,118859.0
2017-10-05 15:00:00,58.08,58.14,58.0,58.03,290080.0,58.08,58.14,58.0,58.03,290080.0
2017-10-06 09:30:00,58.0,58.05,57.71,57.9,38987.0,58.0,58.05,57.71,57.9,38987.0
2017-10-06 10:00:00,57.97,58.2,57.82,57.89,48317.0,57.97,58.2,57.82,57.89,48317.0
2017-10-06 11:00:00,57.86,58.22,57.86,58.01,56117.0,57.86,58.22,57.86,58.01,56117.0
2017-10-06 12:00:00,58.01,58.22,57.96,58.07,47426.0,58.01,58.22,57.96,58.07,47426.0
2017-10-06 13:00:00,58.1,58.14,57.92,58.08,60495.0,58.1,58.14,57.92,58.08,60495.0
2017-10-06 14:00:00,58.0,58.15,57.96,58.05,64583.0,58.0,58.15,57.96,58.05,64583.0
2017-10-06 15:00:00,58.04,58.16,57.85,58.11,267916.0,58.04,58.16,57.85,58.11,267916.0
2017-10-09 09:30:00,58.11,58.74,58.1,58.44,63883.0,58.11,58.74,58.1,58.44,63883.0
2017-10-09 10:00:00,58.43,58.55,58.21,58.37,105649.0,58.43,58.55,58.21,58.37,105649.0
2017-10-09 11:00:00,58.4,58.58,58.32,58.4,63929.0,58.4,58.58,58.32,58.4,63929.0
2017-10-09 12:00:00,58.4,58.45,58.1,58.18,50752.0,58.4,58.45,58.1,58.18,50752.0
2017-10-09 13:00:00,58.15,58.16,58.0,58.03,46838.0,58.15,58.16,58.0,58.03,46838.0
2017-10-09 14:00:00,58.02,58.35,58.0,58.09,85973.0,58.02,58.35,58.0,58.09,85973.0
2017-10-09 15:00:00,58.08,58.19,57.98,58.11,167523.0,58.08,58.19,57.98,58.11,167523.0
2017-10-10 09:30:00,58.24,58.34,57.81,57.9,83856.0,58.24,58.34,57.81,57.9,83856.0
2017-10-10 10:00:00,57.89,57.95,57.5,57.54,112528.0,57.89,57.95,57.5,57.54,112528.0
2017-10-10 11:00:00,57.53,57.53,56.75,56.82,185391.0,57.53,57.53,56.75,56.82,185391.0
2017-10-10 12:00:00,56.82,56.84,56.2,56.22,249610.0,56.82,56.84,56.2,56.22,249610.0
2017-10-10 13:00:00,56.22,56.7,56.11,56.56,127685.0,56.22,56.7,56.11,56.56,127685.0
2017-10-10 14:00:00,56.55,56.75,56.36,56.64,94248.0,56.55,56.75,56.36,56.64,94248.0
2017-10-10 15:00:00,56.63,56.74,56.51,56.68,268188.0,56.63,56.74,56.51,56.68,268188.0
2017-10-11 09:30:00,56.73,57.18,56.73,56.89,49106.0,56.73,57.18,56.73,56.89,49106.0
2017-10-11 10:00:00,56.93,57.3,56.88,57.26,104672.0,56.93,57.3,56.88,57.26,104672.0
2017-10-11 11:00:00,57.23,57.62,57.21,57.29,110288.0,57.23,57.62,57.21,57.29,110288.0
2017-10-11 12:00:00,57.3,57.82,57.29,57.75,164894.0,57.3,57.82,57.29,57.75,164894.0
2017-10-11 13:00:00,57.75,57.86,57.42,57.44,90437.0,57.75,57.86,57.42,57.44,90437.0
2017-10-11 14:00:00,57.45,57.52,57.26,57.43,115538.0,57.45,57.52,57.26,57.43,115538.0
2017-10-11 15:00:00,57.4,57.54,57.38,57.42,230461.0,57.4,57.54,57.38,57.42,230461.0
2017-10-12 09:30:00,57.88,59.69,57.71,59.34,298730.0,57.88,59.69,57.71,59.34,298730.0
2017-10-12 10:00:00,59.36,60.47,59.3,60.11,755192.0,59.36,60.47,59.3,60.11,755192.0
2017-10-12 11:00:00,60.11,60.14,59.25,59.8,352404.0,60.11,60.14,59.25,59.8,352404.0
2017-10-12 12:00:00,59.83,59.97,59.64,59.73,129028.0,59.83,59.97,59.64,59.73,129028.0
2017-10-12 13:00:00,59.73,60.0,59.43,59.48,161958.0,59.73,60.0,59.43,59.48,161958.0
2017-10-12 14:00:00,59.49,59.76,59.48,59.76,113693.0,59.49,59.76,59.48,59.76,113693.0
2017-10-12 15:00:00,59.75,60.04,59.48,59.48,435075.0,59.75,60.04,59.48,59.48,435075.0
2017-10-13 09:30:00,59.56,60.0,59.4,59.63,150850.0,59.56,60.0,59.4,59.63,150850.0
2017-10-13 10:00:00,59.67,59.74,59.04,59.23,180674.0,59.67,59.74,59.04,59.23,180674.0
2017-10-13 11:00:00,59.24,59.24,58.79,58.95,95164.0,59.24,59.24,58.79,58.95,95164.0
2017-10-13 12:00:00,58.97,59.25,58.95,59.09,52283.0,58.97,59.25,58.95,59.09,52283.0
2017-10-13 13:00:00,59.07,59.18,58.77,58.79,65445.0,59.07,59.18,58.77,58.79,65445.0
2017-10-13 14:00:00,58.79,59.02,58.69,58.96,96062.0,58.79,59.02,58.69,58.96,96062.0
2017-10-13 15:00:00,58.97,59.03,58.84,58.9,180640.0,58.97,59.03,58.84,58.9,180640.0
2017-10-16 09:30:00,59.14,59.19,58.36,58.42,120694.0,59.14,59.19,58.36,58.42,120694.0
2017-10-16 10:00:00,58.45,58.68,58.29,58.32,100526.0,58.45,58.68,58.29,58.32,100526.0
2017-10-16 11:00:00,58.3,58.4,58.06,58.36,102182.0,58.3,58.4,58.06,58.36,102182.0
2017-10-16 12:00:00,58.37,58.48,58.29,58.33,65011.0,58.37,58.48,58.29,58.33,65011.0
2017-10-16 13:00:00,58.31,58.33,58.07,58.15,52288.0,58.31,58.33,58.07,58.15,52288.0
2017-10-16 14:00:00,58.11,58.3,58.08,58.28,68581.0,58.11,58.3,58.08,58.28,68581.0
2017-10-16 15:00:00,58.26,58.67,58.26,58.64,304603.0,58.26,58.67,58.26,58.64,304603.0
2017-10-17 09:30:00,58.82,59.56,58.8,59.33,78200.0,58.82,59.56,58.8,59.33,78200.0
2017-10-17 10:00:00,59.34,59.54,58.94,59.16,101719.0,59.34,59.54,58.94,59.16,101719.0
2017-10-17 11:00:00,59.15,59.51,59.14,59.35,71412.0,59.15,59.51,59.14,59.35,71412.0
2017-10-17 12:00:00,59.34,59.56,59.33,59.54,66400.0,59.34,59.56,59.33,59.54,66400.0
2017-10-17 13:00:00,59.53,59.59,59.24,59.33,49451.0,59.53,59.59,59.24,59.33,49451.0
2017-10-17 14:00:00,59.33,59.42,59.25,59.42,57618.0,59.33,59.42,59.25,59.42,57618.0
2017-10-17 15:00:00,59.41,59.56,59.39,59.55,263682.0,59.41,59.56,59.39,59.55,263682.0
2017-10-18 09:30:00,59.8,59.8,58.99,59.09,86804.0,59.8,59.8,58.99,59.09,86804.0
2017-10-18 10:00:00,59.11,59.21,59.0,59.15,83811.0,59.11,59.21,59.0,59.15,83811.0
2017-10-18 11:00:00,59.16,59.2,58.99,59.13,76664.0,59.16,59.2,58.99,59.13,76664.0
2017-10-18 12:00:00,59.12,59.35,59.08,59.25,46776.0,59.12,59.35,59.08,59.25,46776.0
2017-10-18 13:00:00,59.24,59.34,59.19,59.23,69952.0,59.24,59.34,59.19,59.23,69952.0
2017-10-18 14:00:00,59.2,59.22,59.05,59.1,74061.0,59.2,59.22,59.05,59.1,74061.0
2017-10-18 15:00:00,59.1,59.37,59.1,59.37,280651.0,59.1,59.37,59.1,59.37,280651.0
2017-10-19 09:30:00,59.0,59.0,57.94,58.13,130781.0,59.0,59.0,57.94,58.13,130781.0
2017-10-19 10:00:00,58.1,58.83,58.07,58.68,207163.0,58.1,58.83,58.07,58.68,207163.0
2017-10-19 11:00:00,58.73,59.18,58.61,58.66,141806.0,58.73,59.18,58.61,58.66,141806.0
2017-10-19 12:00:00,58.66,59.01,58.58,58.89,84029.0,58.66,59.01,58.58,58.89,84029.0
2017-10-19 13:00:00,58.91,59.35,58.91,59.26,78748.0,58.91,59.35,58.91,59.26,78748.0
2017-10-19 14:00:00,59.27,59.5,59.23,59.31,106021.0,59.27,59.5,59.23,59.31,106021.0
2017-10-19 15:00:00,59.33,59.57,59.23,59.56,192522.0,59.33,59.57,59.23,59.56,192522.0
2017-10-20 09:30:00,59.8,60.71,59.73,60.64,82937.0,59.8,60.71,59.73,60.64,82937.0
2017-10-20 10:00:00,60.64,60.66,60.33,60.56,164303.0,60.64,60.66,60.33,60.56,164303.0
2017-10-20 11:00:00,60.57,60.65,60.39,60.48,60449.0,60.57,60.65,60.39,60.48,60449.0
2017-10-20 12:00:00,60.49,60.86,60.49,60.82,100082.0,60.49,60.86,60.49,60.82,100082.0
2017-10-20 13:00:00,60.83,61.01,60.68,60.96,91947.0,60.83,61.01,60.68,60.96,91947.0
2017-10-20 14:00:00,60.96,61.19,60.76,60.85,95858.0,60.96,61.19,60.76,60.85,95858.0
2017-10-20 15:00:00,60.83,61.0,60.65,60.99,320745.0,60.83,61.0,60.65,60.99,320745.0
2017-10-23 09:30:00,61.02,61.05,60.66,60.89,46029.0,61.02,61.05,60.66,60.89,46029.0
2017-10-23 10:00:00,60.89,61.44,60.66,61.0,193478.0,60.89,61.44,60.66,61.0,193478.0
2017-10-23 11:00:00,60.95,61.06,60.78,60.89,99286.0,60.95,61.06,60.78,60.89,99286.0
2017-10-23 12:00:00,60.87,60.99,60.81,60.97,48246.0,60.87,60.99,60.81,60.97,48246.0
2017-10-23 13:00:00,60.99,60.99,60.68,60.71,51047.0,60.99,60.99,60.68,60.71,51047.0
2017-10-23 14:00:00,60.69,60.74,60.56,60.56,86736.0,60.69,60.74,60.56,60.56,86736.0
2017-10-23 15:00:00,60.55,60.58,60.07,60.22,270396.0,60.55,60.58,60.07,60.22,270396.0
2017-10-24 09:30:00,60.61,60.65,60.35,60.46,41444.0,60.61,60.65,60.35,60.46,41444.0
2017-10-24 10:00:00,60.46,61.2,60.46,60.99,729572.0,60.46,61.2,60.46,60.99,729572.0
2017-10-24 11:00:00,60.99,61.27,60.69,60.78,88655.0,60.99,61.27,60.69,60.78,88655.0
2017-10-24 12:00:00,60.79,60.82,60.52,60.68,85817.0,60.79,60.82,60.52,60.68,85817.0
2017-10-24 13:00:00,60.67,60.96,60.62,60.95,77079.0,60.67,60.96,60.62,60.95,77079.0
2017-10-24 14:00:00,60.98,61.14,60.83,60.88,80445.0,60.98,61.14,60.83,60.88,80445.0
2017-10-24 15:00:00,60.89,60.92,60.69,60.73,249633.0,60.89,60.92,60.69,60.73,249633.0
2017-10-25 09:30:00,60.57,60.81,60.26,60.29,37321.0,60.57,60.81,60.26,60.29,37321.0
2017-10-25 10:00:00,60.34,61.15,60.34,60.72,63243.0,60.34,61.15,60.34,60.72,63243.0
2017-10-25 11:00:00,60.72,60.72,59.66,59.72,147510.0,60.72,60.72,59.66,59.72,147510.0
2017-10-25 12:00:00,59.74,59.88,59.22,59.55,76593.0,59.74,59.88,59.22,59.55,76593.0
2017-10-25 13:00:00,59.54,59.6,59.33,59.53,42465.0,59.54,59.6,59.33,59.53,42465.0
2017-10-25 14:00:00,59.54,59.63,59.24,59.27,80278.0,59.54,59.63,59.24,59.27,80278.0
2017-10-25 15:00:00,59.27,59.49,59.1,59.3,316937.0,59.27,59.49,59.1,59.3,316937.0
2017-10-26 09:30:00,59.29,59.29,58.01,58.89,115919.0,59.29,59.29,58.01,58.89,115919.0
2017-10-26 10:00:00,58.84,59.0,58.46,58.7,156801.0,58.84,59.0,58.46,58.7,156801.0
2017-10-26 11:00:00,58.72,58.81,58.34,58.45,118210.0,58.72,58.81,58.34,58.45,118210.0
2017-10-26 12:00:00,58.43,58.95,58.43,58.67,114809.0,58.43,58.95,58.43,58.67,114809.0
2017-10-26 13:00:00,58.68,58.86,58.65,58.76,97682.0,58.68,58.86,58.65,58.76,97682.0
2017-10-26 14:00:00,58.76,59.27,58.75,59.0,221634.0,58.76,59.27,58.75,59.0,221634.0
2017-10-26 15:00:00,59.03,59.71,58.9,59.49,567655.0,59.03,59.71,58.9,59.49,567655.0
2017-10-27 09:30:00,59.57,59.88,59.25,59.5,54284.0,59.57,59.88,59.25,59.5,54284.0
2017-10-27 10:00:00,59.47,59.59,58.53,58.68,88287.0,59.47,59.59,58.53,58.68,88287.0
2017-10-27 11:00:00,58.65,59.08,58.62,58.9,64319.0,58.65,59.08,58.62,58.9,64319.0
2017-10-27 12:00:00,58.9,59.17,58.82,59.08,95128.0,58.9,59.17,58.82,59.08,95128.0
2017-10-27 13:00:00,59.05,59.29,58.96,59.26,35090.0,59.05,59.29,58.96,59.26,35090.0
2017-10-27 14:00:00,59.29,59.33,59.16,59.22,39695.0,59.29,59.33,59.16,59.22,39695.0
2017-10-27 15:00:00,59.19,59.5,59.11,59.44,230419.0,59.19,59.5,59.11,59.44,230419.0
2017-10-30 09:30:00,59.2,59.34,58.97,59.11,34436.0,59.2,59.34,58.97,59.11,34436.0
2017-10-30 10:00:00,59.17,59.62,59.07,59.34,67474.0,59.17,59.62,59.07,59.34,67474.0
2017-10-30 11:00:00,59.32,59.35,58.83,58.94,48028.0,59.32,59.35,58.83,58.94,48028.0
2017-10-30 12:00:00,58.94,59.17,58.7,59.11,50982.0,58.94,59.17,58.7,59.11,50982.0
2017-10-30 13:00:00,59.11,59.28,59.07,59.17,49511.0,59.11,59.28,59.07,59.17,49511.0
2017-10-30 14:00:00,59.17,59.5,59.16,59.42,71068.0,59.17,59.5,59.16,59.42,71068.0
2017-10-30 15:00:00,59.42,59.85,59.39,59.74,250207.0,59.42,59.85,59.39,59.74,250207.0
2017-10-31 09:30:00,59.89,60.67,59.52,60.29,69009.0,59.89,60.67,59.52,60.29,69009.0
2017-10-31 10:00:00,60.28,60.38,60.15,60.16,131632.0,60.28,60.38,60.15,60.16,131632.0
2017-10-31 11:00:00,60.12,60.49,60.12,60.47,98276.0,60.12,60.49,60.12,60.47,98276.0
2017-10-31 12:00:00,60.44,60.5,60.27,60.44,57367.0,60.44,60.5,60.27,60.44,57367.0
2017-10-31 13:00:00,60.43,60.64,60.41,60.64,62153.0,60.43,60.64,60.41,60.64,62153.0
2017-10-31 14:00:00,60.65,60.97,60.65,60.91,111600.0,60.65,60.97,60.65,60.91,111600.0
2017-10-31 15:00:00,60.93,61.05,60.87,60.92,272942.0,60.93,61.05,60.87,60.92,272942.0
2017-11-01 09:30:00,61.43,61.8,60.77,61.0,60633.0,61.43,61.8,60.77,61.0,60633.0
2017-11-01 10:00:00,61.01,61.04,60.26,60.26,136693.0,61.01,61.04,60.26,60.26,136693.0
2017-11-01 11:00:00,60.25,60.47,60.06,60.26,81896.0,60.25,60.47,60.06,60.26,81896.0
2017-11-01 12:00:00,60.27,60.51,60.23,60.41,170857.0,60.27,60.51,60.23,60.41,170857.0
2017-11-01 13:00:00,60.4,60.42,59.95,60.03,202711.0,60.4,60.42,59.95,60.03,202711.0
2017-11-01 14:00:00,60.08,60.64,59.97,60.54,81295.0,60.08,60.64,59.97,60.54,81295.0
2017-11-01 15:00:00,60.5,60.63,60.47,60.57,161781.0,60.5,60.63,60.47,60.57,161781.0
2017-11-02 09:30:00,60.24,60.68,59.66,60.55,74233.0,60.24,60.68,59.66,60.55,74233.0
2017-11-02 10:00:00,60.6,60.86,60.18,60.43,70814.0,60.6,60.86,60.18,60.43,70814.0
2017-11-02 11:00:00,60.4,60.76,60.26,60.69,73157.0,60.4,60.76,60.26,60.69,73157.0
2017-11-02 12:00:00,60.72,61.06,60.64,60.98,66312.0,60.72,61.06,60.64,60.98,66312.0
2017-11-02 13:00:00,60.91,61.1,60.84,61.01,69844.0,60.91,61.1,60.84,61.01,69844.0
2017-11-02 14:00:00,61.01,61.03,60.71,60.87,119812.0,61.01,61.03,60.71,60.87,119812.0
2017-11-02 15:00:00,60.87,61.06,60.8,60.96,194704.0,60.87,61.06,60.8,60.96,194704.0
2017-11-03 09:30:00,60.95,61.11,60.67,61.06,25479.0,60.95,61.11,60.67,61.06,25479.0
2017-11-03 10:00:00,61.03,61.32,60.81,61.26,36858.0,61.03,61.32,60.81,61.26,36858.0
2017-11-03 11:00:00,61.23,61.49,61.16,61.39,85116.0,61.23,61.49,61.16,61.39,85116.0
2017-11-03 12:00:00,61.37,61.42,61.15,61.29,52466.0,61.37,61.42,61.15,61.29,52466.0
2017-11-03 13:00:00,61.33,61.42,61.23,61.3,57721.0,61.33,61.42,61.23,61.3,57721.0
2017-11-03 14:00:00,61.32,61.47,61.29,61.46,37813.0,61.32,61.47,61.29,61.46,37813.0
2017-11-03 15:00:00,61.43,61.63,61.34,61.61,104200.0,61.43,61.63,61.34,61.61,104200.0
2017-11-06 09:30:00,61.77,61.91,61.17,61.51,46519.0,61.77,61.91,61.17,61.51,46519.0
2017-11-06 10:00:00,61.48,62.04,61.47,61.55,125520.0,61.48,62.04,61.47,61.55,125520.0
2017-11-06 11:00:00,61.57,61.59,61.23,61.34,110651.0,61.57,61.59,61.23,61.34,110651.0
2017-11-06 12:00:00,61.37,61.59,61.37,61.46,45146.0,61.37,61.59,61.37,61.46,45146.0
2017-11-06 13:00:00,61.46,61.52,61.09,61.17,120133.0,61.46,61.52,61.09,61.17,120133.0
2017-11-06 14:00:00,61.17,61.39,61.05,61.26,69008.0,61.17,61.39,61.05,61.26,69008.0
2017-11-06 15:00:00,61.26,61.43,61.24,61.36,169583.0,61.26,61.43,61.24,61.36,169583.0
2017-11-07 09:30:00,61.35,61.35,60.57,60.58,66635.0,61.35,61.35,60.57,60.58,66635.0
2017-11-07 10:00:00,60.56,61.09,60.53,61.04,118059.0,60.56,61.09,60.53,61.04,118059.0
2017-11-07 11:00:00,61.01,61.61,60.99,61.27,126827.0,61.01,61.61,60.99,61.27,126827.0
2017-11-07 12:00:00,61.28,61.31,60.83,61.11,55088.0,61.28,61.31,60.83,61.11,55088.0
2017-11-07 13:00:00,61.09,61.35,61.05,61.29,58782.0,61.09,61.35,61.05,61.29,58782.0
2017-11-07 14:00:00,61.29,61.34,61.09,61.29,63778.0,61.29,61.34,61.09,61.29,63778.0
2017-11-07 15:00:00,61.29,61.39,61.12,61.27,260604.0,61.29,61.39,61.12,61.27,260604.0
2017-11-08 09:30:00,61.05,61.37,60.88,60.89,19523.0,61.05,61.37,60.88,60.89,19523.0
2017-11-08 10:00:00,60.95,61.63,60.95,61.56,28862.0,60.95,61.63,60.95,61.56,28862.0
2017-11-08 11:00:00,61.57,61.95,61.53,61.64,67391.0,61.57,61.95,61.53,61.64,67391.0
2017-11-08 12:00:00,61.62,61.93,61.58,61.89,40448.0,61.62,61.93,61.58,61.89,40448.0
2017-11-08 13:00:00,61.88,61.98,61.64,61.7,36460.0,61.88,61.98,61.64,61.7,36460.0
2017-11-08 14:00:00,61.68,61.88,61.64,61.86,56291.0,61.68,61.88,61.64,61.86,56291.0
2017-11-08 15:00:00,61.86,62.03,61.83,61.88,172852.0,61.86,62.03,61.83,61.88,172852.0
2017-11-09 09:30:00,61.29,61.4,60.68,60.95,57962.0,61.29,61.4,60.68,60.95,57962.0
2017-11-09 10:00:00,60.91,61.41,60.85,61.25,48450.0,60.91,61.41,60.85,61.25,48450.0
2017-11-09 11:00:00,61.26,61.32,60.29,60.58,56655.0,61.26,61.32,60.29,60.58,56655.0
2017-11-09 12:00:00,60.49,60.83,60.1,60.33,79129.0,60.49,60.83,60.1,60.33,79129.0
2017-11-09 13:00:00,60.37,60.42,60.14,60.23,76644.0,60.37,60.42,60.14,60.23,76644.0
2017-11-09 14:00:00,60.27,60.53,60.15,60.46,98829.0,60.27,60.53,60.15,60.46,98829.0
2017-11-09 15:00:00,60.47,60.65,60.36,60.59,117672.0,60.47,60.65,60.36,60.59,117672.0
2017-11-10 09:30:00,60.38,61.19,60.16,61.19,38967.0,60.38,61.19,60.16,61.19,38967.0
2017-11-10 10:00:00,61.22,61.38,60.88,61.06,75604.0,61.22,61.38,60.88,61.06,75604.0
2017-11-10 11:00:00,61.03,61.29,60.98,61.18,59136.0,61.03,61.29,60.98,61.18,59136.0
2017-11-10 12:00:00,61.18,61.45,60.98,60.99,44996.0,61.18,61.45,60.98,60.99,44996.0
2017-11-10 13:00:00,60.98,61.19,60.91,61.19,80682.0,60.98,61.19,60.91,61.19,80682.0
2017-11-10 14:00:00,61.17,61.55,61.17,61.47,43293.0,61.17,61.55,61.17,61.47,43293.0
2017-11-10 15:00:00,61.47,61.54,61.3,61.47,224468.0,61.47,61.54,61.3,61.47,224468.0
2017-11-13 09:30:00,61.17,61.71,61.02,61.59,40982.0,61.17,61.71,61.02,61.59,40982.0
2017-11-13 10:00:00,61.65,61.69,61.21,61.29,37924.0,61.65,61.69,61.21,61.29,37924.0
2017-11-13 11:00:00,61.35,61.59,61.21,61.51,48337.0,61.35,61.59,61.21,61.51,48337.0
2017-11-13 12:00:00,61.51,61.82,61.48,61.56,50022.0,61.51,61.82,61.48,61.56,50022.0
2017-11-13 13:00:00,61.61,61.65,61.4,61.45,30556.0,61.61,61.65,61.4,61.45,30556.0
2017-11-13 14:00:00,61.44,61.53,61.26,61.35,86748.0,61.44,61.53,61.26,61.35,86748.0
2017-11-13 15:00:00,61.32,61.65,61.32,61.48,137719.0,61.32,61.65,61.32,61.48,137719.0
2017-11-14 09:30:00,61.11,61.51,61.11,61.28,25056.0,61.11,61.51,61.11,61.28,25056.0
2017-11-14 10:00:00,61.21,61.28,60.7,60.95,71922.0,61.21,61.28,60.7,60.95,71922.0
2017-11-14 11:00:00,60.96,61.28,60.96,61.21,37885.0,60.96,61.28,60.96,61.21,37885.0
2017-11-14 12:00:00,61.19,61.26,60.62,60.73,42415.0,61.19,61.26,60.62,60.73,42415.0
2017-11-14 13:00:00,60.71,61.15,60.66,61.08,48389.0,60.71,61.15,60.66,61.08,48389.0
2017-11-14 14:00:00,61.08,61.15,60.76,60.84,45074.0,61.08,61.15,60.76,60.84,45074.0
2017-11-14 15:00:00,60.85,61.02,60.7,60.79,141458.0,60.85,61.02,60.7,60.79,141458.0
2017-11-15 09:30:00,60.2,60.39,59.41,59.59,135256.0,60.2,60.39,59.41,59.59,135256.0
2017-11-15 10:00:00,59.56,60.54,59.54,60.17,107457.0,59.56,60.54,59.54,60.17,107457.0
2017-11-15 11:00:00,60.2,60.62,60.15,60.27,89218.0,60.2,60.62,60.15,60.27,89218.0
2017-11-15 12:00:00,60.29,60.31,59.95,59.98,54968.0,60.29,60.31,59.95,59.98,54968.0
2017-11-15 13:00:00,59.98,60.13,59.76,60.03,46604.0,59.98,60.13,59.76,60.03,46604.0
2017-11-15 14:00:00,60.03,60.45,60.0,60.36,54876.0,60.03,60.45,60.0,60.36,54876.0
2017-11-15 15:00:00,60.35,60.45,60.18,60.29,109748.0,60.35,60.45,60.18,60.29,109748.0
2017-11-16 09:30:00,60.58,61.08,60.17,60.95,30652.0,60.58,61.08,60.17,60.95,30652.0
2017-11-16 10:00:00,60.97,61.24,60.86,61.12,72718.0,60.97,61.24,60.86,61.12,72718.0
2017-11-16 11:00:00,61.11,61.21,61.01,61.18,70197.0,61.11,61.21,61.01,61.18,70197.0
2017-11-16 12:00:00,61.18,61.47,61.14,61.47,59594.0,61.18,61.47,61.14,61.47,59594.0
2017-11-16 13:00:00,61.48,61.55,61.4,61.49,43206.0,61.48,61.55,61.4,61.49,43206.0
2017-11-16 14:00:00,61.49,61.68,61.29,61.38,96616.0,61.49,61.68,61.29,61.38,96616.0
2017-11-16 15:00:00,61.42,61.49,61.09,61.13,267535.0,61.42,61.49,61.09,61.13,267535.0
2017-11-17 09:30:00,61.08,61.3,61.01,61.08,27771.0,61.08,61.3,61.01,61.08,27771.0
2017-11-17 10:00:00,61.04,61.17,60.74,60.99,54224.0,61.04,61.17,60.74,60.99,54224.0
2017-11-17 11:00:00,61.02,61.1,60.71,61.06,56622.0,61.02,61.1,60.71,61.06,56622.0
2017-11-17 12:00:00,61.06,61.22,61.0,61.2,41936.0,61.06,61.22,61.0,61.2,41936.0
2017-11-17 13:00:00,61.18,61.22,60.95,61.01,68120.0,61.18,61.22,60.95,61.01,68120.0
2017-11-17 14:00:00,61.01,61.16,60.96,61.12,77135.0,61.01,61.16,60.96,61.12,77135.0
2017-11-17 15:00:00,61.12,61.34,61.12,61.14,232415.0,61.12,61.34,61.12,61.14,232415.0
2017-11-20 09:30:00,61.14,61.88,61.14,61.62,30166.0,61.14,61.88,61.14,61.62,30166.0
2017-11-20 10:00:00,61.65,62.27,61.57,62.27,111200.0,61.65,62.27,61.57,62.27,111200.0
2017-11-20 11:00:00,62.27,62.34,61.89,62.02,58567.0,62.27,62.34,61.89,62.02,58567.0
2017-11-20 12:00:00,62.03,62.17,61.74,61.78,58069.0,62.03,62.17,61.74,61.78,58069.0
2017-11-20 13:00:00,61.8,62.15,61.78,62.08,64400.0,61.8,62.15,61.78,62.08,64400.0
2017-11-20 14:00:00,62.05,62.21,61.91,62.06,73055.0,62.05,62.21,61.91,62.06,73055.0
2017-11-20 15:00:00,62.05,62.08,61.91,61.94,206853.0,62.05,62.08,61.91,61.94,206853.0
2017-11-21 09:30:00,62.4,62.87,62.2,62.87,60115.0,62.4,62.87,62.2,62.87,60115.0
2017-11-21 10:00:00,62.86,62.9,62.47,62.76,77546.0,62.86,62.9,62.47,62.76,77546.0
2017-11-21 11:00:00,62.79,62.97,62.68,62.91,63117.0,62.79,62.97,62.68,62.91,63117.0
2017-11-21 12:00:00,62.91,62.99,62.68,62.77,71045.0,62.91,62.99,62.68,62.77,71045.0
2017-11-21 13:00:00,62.75,62.83,62.62,62.79,48282.0,62.75,62.83,62.62,62.79,48282.0
2017-11-21 14:00:00,62.8,62.83,62.66,62.77,56826.0,62.8,62.83,62.66,62.77,56826.0
2017-11-21 15:00:00,62.78,63.16,62.73,62.75,225765.0,62.78,63.16,62.73,62.75,225765.0
2017-11-22 09:30:00,62.93,62.93,62.52,62.73,36603.0,62.93,62.93,62.52,62.73,36603.0
2017-11-22 10:00:00,62.76,62.87,62.47,62.7,64407.0,62.76,62.87,62.47,62.7,64407.0
2017-11-22 11:00:00,62.68,62.71,62.01,62.71,117303.0,62.68,62.71,62.01,62.71,117303.0
2017-11-22 12:00:00,62.7,62.71,62.36,62.43,44325.0,62.7,62.71,62.36,62.43,44325.0
2017-11-22 13:00:00,62.44,62.57,62.33,62.41,41137.0,62.44,62.57,62.33,62.41,41137.0
2017-11-22 14:00:00,62.4,62.74,62.4,62.69,53973.0,62.4,62.74,62.4,62.69,53973.0
2017-11-22 15:00:00,62.71,62.79,62.53,62.67,171866.0,62.71,62.79,62.53,62.67,171866.0
2017-11-24 09:30:00,62.99,63.39,62.77,62.99,32156.0,62.99,63.39,62.77,62.99,32156.0
2017-11-24 10:00:00,63.01,63.01,62.7,62.9,40663.0,63.01,63.01,62.7,62.9,40663.0
2017-11-24 11:00:00,62.9,62.96,62.75,62.75,40286.0,62.9,62.96,62.75,62.75,40286.0
2017-11-24 12:00:00,62.78,62.84,62.61,62.84,82163.0,62.78,62.84,62.61,62.84,82163.0
2017-11-27 09:30:00,63.09,63.93,62.95,63.55,94989.0,63.09,63.93,62.95,63.55,94989.0
2017-11-27 10:00:00,63.5,63.56,63.11,63.29,88709.0,63.5,63.56,63.11,63.29,88709.0
2017-11-27 11:00:00,63.26,63.31,62.99,63.05,66476.0,63.26,63.31,62.99,63.05,66476.0
2017-11-27 12:00:00,63.05,63.11,62.79,62.85,65399.0,63.05,63.11,62.79,62.85,65399.0
2017-11-27 13:00:00,62.87,63.37,62.84,63.23,112939.0,62.87,63.37,62.84,63.23,112939.0
2017-11-27 14:00:00,63.23,63.3,63.0,63.08,63755.0,63.23,63.3,63.0,63.08,63755.0
2017-11-27 15:00:00,63.05,63.14,62.97,62.97,113355.0,63.05,63.14,62.97,62.97,113355.0
2017-11-28 09:30:00,63.35,63.35,62.52,62.72,33011.0,63.35,63.35,62.52,62.72,33011.0
2017-11-28 10:00:00,62.71,62.89,61.86,61.88,99175.0,62.71,62.89,61.86,61.88,99175.0
2017-11-28 11:00:00,61.9,62.24,61.72,62.11,116221.0,61.9,62.24,61.72,62.11,116221.0
2017-11-28 12:00:00,62.09,62.14,61.9,62.03,80861.0,62.09,62.14,61.9,62.03,80861.0
2017-11-28 13:00:00,62.07,62.22,61.9,61.9,47706.0,62.07,62.22,61.9,61.9,47706.0
2017-11-28 14:00:00,61.83,62.13,61.77,62.13,85367.0,61.83,62.13,61.77,62.13,85367.0
2017-11-28 15:00:00,62.13,62.19,61.93,62.0,222002.0,62.13,62.19,61.93,62.0,222002.0
2017-11-29 09:30:00,61.94,62.0,61.0,61.09,86225.0,61.94,62.0,61.0,61.09,86225.0
2017-11-29 10:00:00,61.02,61.17,59.63,59.65,208254.0,61.02,61.17,59.63,59.65,208254.0
2017-11-29 11:00:00,59.72,60.07,57.6,58.41,388230.0,59.72,60.07,57.6,58.41,388230.0
2017-11-29 12:00:00,58.44,59.14,58.21,58.53,174258.0,58.44,59.14,58.21,58.53,174258.0
2017-11-29 13:00:00,58.53,58.75,58.38,58.71,148552.0,58.53,58.75,58.38,58.71,148552.0
2017-11-29 14:00:00,58.73,58.98,58.57,58.84,149858.0,58.73,58.98,58.57,58.84,149858.0
2017-11-29 15:00:00,58.85,58.97,58.77,58.9,322423.0,58.85,58.97,58.77,58.9,322423.0
2017-11-30 09:30:00,58.93,59.05,57.96,58.12,97488.0,58.93,59.05,57.96,58.12,97488.0
2017-11-30 10:00:00,58.21,59.05,58.05,58.78,160847.0,58.21,59.05,58.05,58.78,160847.0
2017-11-30 11:00:00,58.75,59.29,58.66,59.08,134856.0,58.75,59.29,58.66,59.08,134856.0
2017-11-30 12:00:00,59.09,59.57,59.09,59.31,134330.0,59.09,59.57,59.09,59.31,134330.0
2017-11-30 13:00:00,59.35,59.84,59.35,59.74,95469.0,59.35,59.84,59.35,59.74,95469.0
2017-11-30 14:00:00,59.75,60.2,59.71,60.2,138153.0,59.75,60.2,59.71,60.2,138153.0
2017-11-30 15:00:00,60.2,60.35,59.96,60.2,350799.0,60.2,60.35,59.96,60.2,350799.0
2017-12-01 09:30:00,60.05,60.21,59.56,59.79,82040.0,60.05,60.21,59.56,59.79,82040.0
2017-12-01 10:00:00,59.82,60.44,59.79,59.93,138699.0,59.82,60.44,59.79,59.93,138699.0
2017-12-01 11:00:00,59.93,60.17,58.69,59.04,180934.0,59.93,60.17,58.69,59.04,180934.0
2017-12-01 12:00:00,59.03,59.54,58.84,59.49,64243.0,59.03,59.54,58.84,59.49,64243.0
2017-12-01 13:00:00,59.47,59.72,59.17,59.18,68003.0,59.47,59.72,59.17,59.18,68003.0
2017-12-01 14:00:00,59.23,59.34,58.92,59.08,118066.0,59.23,59.34,58.92,59.08,118066.0
2017-12-01 15:00:00,59.09,59.55,58.94,59.48,202533.0,59.09,59.55,58.94,59.48,202533.0
2017-12-04 09:30:00,58.84,60.33,57.19,59.48,160765.0,58.84,60.33,57.19,59.48,160765.0
2017-12-04 10:00:00,59.49,59.59,57.89,57.89,275471.0,59.49,59.59,57.89,57.89,275471.0
2017-12-04 11:00:00,57.86,58.18,57.64,57.94,152792.0,57.86,58.18,57.64,57.94,152792.0
2017-12-04 12:00:00,57.96,58.38,57.79,58.3,83956.0,57.96,58.38,57.79,58.3,83956.0
2017-12-04 13:00:00,58.33,58.57,58.11,58.15,107725.0,58.33,58.57,58.11,58.15,107725.0
2017-12-04 14:00:00,58.16,58.16,57.55,57.61,119124.0,58.16,58.16,57.55,57.61,119124.0
2017-12-04 15:00:00,57.61,57.78,57.24,57.25,320942.0,57.61,57.78,57.24,57.25,320942.0
2017-12-05 09:30:00,56.7,58.9,55.86,58.53,247568.0,56.7,58.9,55.86,58.53,247568.0
2017-12-05 10:00:00,58.53,58.75,57.37,57.42,134214.0,58.53,58.75,57.37,57.42,134214.0
2017-12-05 11:00:00,57.48,58.14,57.45,57.74,198304.0,57.48,58.14,57.45,57.74,198304.0
2017-12-05 12:00:00,57.71,58.34,57.51,57.86,161051.0,57.71,58.34,57.51,57.86,161051.0
2017-12-05 13:00:00,57.82,58.2,57.73,58.0,144273.0,57.82,58.2,57.73,58.0,144273.0
2017-12-05 14:00:00,58.01,58.01,57.59,57.61,190593.0,58.01,58.01,57.59,57.61,190593.0
2017-12-05 15:00:00,57.63,57.88,57.32,57.77,512733.0,57.63,57.88,57.32,57.77,512733.0
2017-12-06 09:30:00,54.75,56.1,52.7,53.71,1023324.0,54.75,56.1,52.7,53.71,1023324.0
2017-12-06 10:00:00,53.66,54.68,53.25,53.66,868075.0,53.66,54.68,53.25,53.66,868075.0
2017-12-06 11:00:00,53.67,54.45,53.51,54.03,472975.0,53.67,54.45,53.51,54.03,472975.0
2017-12-06 12:00:00,54.03,54.24,53.75,53.92,618246.0,54.03,54.24,53.75,53.92,618246.0
2017-12-06 13:00:00,53.92,54.05,53.21,53.7,915593.0,53.92,54.05,53.21,53.7,915593.0
2017-12-06 14:00:00,53.72,54.2,53.62,53.93,332485.0,53.72,54.2,53.62,53.93,332485.0
2017-12-06 15:00:00,53.88,54.1,53.76,53.97,622824.0,53.88,54.1,53.76,53.97,622824.0
2017-12-07 09:30:00,53.76,54.58,53.67,54.22,164279.0,53.76,54.58,53.67,54.22,164279.0
2017-12-07 10:00:00,54.17,55.34,54.07,55.26,218944.0,54.17,55.34,54.07,55.26,218944.0
2017-12-07 11:00:00,55.27,56.34,55.17,56.19,430304.0,55.27,56.34,55.17,56.19,430304.0
2017-12-07 12:00:00,56.16,56.37,55.95,56.08,195891.0,56.16,56.37,55.95,56.08,195891.0
2017-12-07 13:00:00,56.09,56.25,56.0,56.17,258193.0,56.09,56.25,56.0,56.17,258193.0
2017-12-07 14:00:00,56.19,56.26,55.11,55.81,235440.0,56.19,56.26,55.11,55.81,235440.0
2017-12-07 15:00:00,55.82,55.9,55.49,55.51,472018.0,55.82,55.9,55.49,55.51,472018.0
2017-12-08 09:30:00,56.3,56.77,55.82,56.29,137631.0,56.3,56.77,55.82,56.29,137631.0
2017-12-08 10:00:00,56.18,56.42,56.02,56.26,177021.0,56.18,56.42,56.02,56.26,177021.0
2017-12-08 11:00:00,56.27,56.46,55.73,55.93,87235.0,56.27,56.46,55.73,55.93,87235.0
2017-12-08 12:00:00,55.92,56.22,55.84,55.88,87167.0,55.92,56.22,55.84,55.88,87167.0
2017-12-08 13:00:00,55.9,55.99,55.67,55.84,63143.0,55.9,55.99,55.67,55.84,63143.0
2017-12-08 14:00:00,55.88,56.12,55.7,56.08,101710.0,55.88,56.12,55.7,56.08,101710.0
2017-12-08 15:00:00,56.07,56.2,55.9,56.06,374141.0,56.07,56.2,55.9,56.06,374141.0
2017-12-11 09:30:00,56.27,56.77,56.27,56.54,53859.0,56.27,56.77,56.27,56.54,53859.0
2017-12-11 10:00:00,56.58,56.76,56.09,56.16,124445.0,56.58,56.76,56.09,56.16,124445.0
2017-12-11 11:00:00,56.2,56.67,56.13,56.5,114777.0,56.2,56.67,56.13,56.5,114777.0
2017-12-11 12:00:00,56.48,56.67,56.24,56.35,116117.0,56.48,56.67,56.24,56.35,116117.0
2017-12-11 13:00:00,56.34,56.94,56.3,56.75,322900.0,56.34,56.94,56.3,56.75,322900.0
2017-12-11 14:00:00,56.75,56.82,56.48,56.62,85789.0,56.75,56.82,56.48,56.62,85789.0
2017-12-11 15:00:00,56.62,56.79,56.52,56.62,218086.0,56.62,56.79,56.52,56.62,218086.0
2017-12-12 09:30:00,56.48,56.7,56.18,56.28,55674.0,56.48,56.7,56.18,56.28,55674.0
2017-12-12 10:00:00,56.33,56.65,55.87,56.05,116105.0,56.33,56.65,55.87,56.05,116105.0
2017-12-12 11:00:00,56.06,56.12,55.7,55.89,197665.0,56.06,56.12,55.7,55.89,197665.0
2017-12-12 12:00:00,55.9,55.93,55.59,55.77,87063.0,55.9,55.93,55.59,55.77,87063.0
2017-12-12 13:00:00,55.74,55.87,55.66,55.8,77207.0,55.74,55.87,55.66,55.8,77207.0
2017-12-12 14:00:00,55.8,56.08,55.74,56.01,85607.0,55.8,56.08,55.74,56.01,85607.0
2017-12-12 15:00:00,56.01,56.17,55.87,55.87,204673.0,56.01,56.17,55.87,55.87,204673.0
2017-12-13 09:30:00,55.81,56.51,55.74,55.9,52503.0,55.81,56.51,55.74,55.9,52503.0
2017-12-13 10:00:00,55.88,56.06,55.61,55.98,75160.0,55.88,56.06,55.61,55.98,75160.0
2017-12-13 11:00:00,55.95,56.81,55.92,56.59,329107.0,55.95,56.81,55.92,56.59,329107.0
2017-12-13 12:00:00,56.57,56.6,56.21,56.28,101315.0,56.57,56.6,56.21,56.28,101315.0
2017-12-13 13:00:00,56.26,56.27,55.84,55.88,76939.0,56.26,56.27,55.84,55.88,76939.0
2017-12-13 14:00:00,55.91,56.13,55.81,56.13,119292.0,55.91,56.13,55.81,56.13,119292.0
2017-12-13 15:00:00,56.12,56.15,55.91,55.93,191190.0,56.12,56.15,55.91,55.93,191190.0
2017-12-14 09:30:00,56.04,56.66,55.99,56.39,48653.0,56.04,56.66,55.99,56.39,48653.0
2017-12-14 10:00:00,56.44,56.6,56.07,56.07,111769.0,56.44,56.6,56.07,56.07,111769.0
2017-12-14 11:00:00,56.08,56.16,55.9,55.95,67743.0,56.08,56.16,55.9,55.95,67743.0
2017-12-14 12:00:00,55.94,56.09,55.73,55.75,130830.0,55.94,56.09,55.73,55.75,130830.0
2017-12-14 13:00:00,55.78,55.79,55.41,55.5,71098.0,55.78,55.79,55.41,55.5,71098.0
2017-12-14 14:00:00,55.47,55.63,55.28,55.5,77477.0,55.47,55.63,55.28,55.5,77477.0
2017-12-14 15:00:00,55.5,55.83,55.43,55.59,374045.0,55.5,55.83,55.43,55.59,374045.0
2017-12-15 09:30:00,55.76,55.95,55.63,55.87,45713.0,55.76,55.95,55.63,55.87,45713.0
2017-12-15 10:00:00,55.85,56.11,55.58,56.06,107825.0,55.85,56.11,55.58,56.06,107825.0
2017-12-15 11:00:00,56.1,56.22,55.83,55.97,116099.0,56.1,56.22,55.83,55.97,116099.0
2017-12-15 12:00:00,55.98,56.27,55.92,56.2,81958.0,55.98,56.27,55.92,56.2,81958.0
2017-12-15 13:00:00,56.22,56.24,55.94,56.1,78557.0,56.22,56.24,55.94,56.1,78557.0
2017-12-15 14:00:00,56.09,56.32,55.96,56.29,123521.0,56.09,56.32,55.96,56.29,123521.0
2017-12-15 15:00:00,56.25,56.32,55.87,55.98,282872.0,56.25,56.32,55.87,55.98,282872.0
2017-12-18 09:30:00,56.3,56.43,55.93,56.09,91881.0,56.3,56.43,55.93,56.09,91881.0
2017-12-18 10:00:00,56.12,56.17,55.8,56.07,128202.0,56.12,56.17,55.8,56.07,128202.0
2017-12-18 11:00:00,56.05,56.05,55.73,55.84,79935.0,56.05,56.05,55.73,55.84,79935.0
2017-12-18 12:00:00,55.84,55.87,55.61,55.63,45184.0,55.84,55.87,55.61,55.63,45184.0
2017-12-18 13:00:00,55.63,55.91,55.58,55.65,92686.0,55.63,55.91,55.58,55.65,92686.0
2017-12-18 14:00:00,55.68,55.76,55.56,55.73,81072.0,55.68,55.76,55.56,55.73,81072.0
2017-12-18 15:00:00,55.73,55.87,55.61,55.85,224516.0,55.73,55.87,55.61,55.85,224516.0
2017-12-19 09:30:00,55.78,56.0,55.36,55.87,143453.0,55.78,56.0,55.36,55.87,143453.0
2017-12-19 10:00:00,55.83,56.6,55.82,56.49,124090.0,55.83,56.6,55.82,56.49,124090.0
2017-12-19 11:00:00,56.49,56.66,56.29,56.29,127142.0,56.49,56.66,56.29,56.29,127142.0
2017-12-19 12:00:00,56.3,56.43,56.1,56.29,91426.0,56.3,56.43,56.1,56.29,91426.0
2017-12-19 13:00:00,56.29,56.47,56.24,56.39,72062.0,56.29,56.47,56.24,56.39,72062.0
2017-12-19 14:00:00,56.37,56.6,56.36,56.5,119757.0,56.37,56.6,56.36,56.5,119757.0
2017-12-19 15:00:00,56.49,56.69,56.42,56.68,315596.0,56.49,56.69,56.42,56.68,315596.0
2017-12-20 09:30:00,56.56,56.86,56.13,56.62,67991.0,56.56,56.86,56.13,56.62,67991.0
2017-12-20 10:00:00,56.51,57.12,56.48,57.02,147228.0,56.51,57.12,56.48,57.02,147228.0
2017-12-20 11:00:00,57.04,57.56,57.03,57.52,161516.0,57.04,57.56,57.03,57.52,161516.0
2017-12-20 12:00:00,57.53,57.65,57.39,57.51,115754.0,57.53,57.65,57.39,57.51,115754.0
2017-12-20 13:00:00,57.51,57.57,57.32,57.33,70095.0,57.51,57.57,57.32,57.33,70095.0
2017-12-20 14:00:00,57.35,57.36,57.03,57.13,73732.0,57.35,57.36,57.03,57.13,73732.0
2017-12-20 15:00:00,57.13,57.15,57.01,57.09,181072.0,57.13,57.15,57.01,57.09,181072.0
2017-12-21 09:30:00,57.0,57.25,56.38,56.55,147587.0,57.0,57.25,56.38,56.55,147587.0
2017-12-21 10:00:00,56.55,56.85,56.51,56.7,90975.0,56.55,56.85,56.51,56.7,90975.0
2017-12-21 11:00:00,56.69,56.81,55.93,56.02,178082.0,56.69,56.81,55.93,56.02,178082.0
2017-12-21 12:00:00,56.05,56.07,55.56,55.89,138004.0,56.05,56.07,55.56,55.89,138004.0
2017-12-21 13:00:00,55.88,55.96,55.67,55.91,81671.0,55.88,55.96,55.67,55.91,81671.0
2017-12-21 14:00:00,55.93,56.33,55.91,56.3,86840.0,55.93,56.33,55.91,56.3,86840.0
2017-12-21 15:00:00,56.3,56.42,56.15,56.23,166369.0,56.3,56.42,56.15,56.23,166369.0
2017-12-22 09:30:00,55.9,56.0,55.63,55.83,62104.0,55.9,56.0,55.63,55.83,62104.0
2017-12-22 10:00:00,55.85,56.0,55.62,55.7,71287.0,55.85,56.0,55.62,55.7,71287.0
2017-12-22 11:00:00,55.69,55.99,55.63,55.95,42875.0,55.69,55.99,55.63,55.95,42875.0
2017-12-22 12:00:00,55.89,56.08,55.72,55.95,29592.0,55.89,56.08,55.72,55.95,29592.0
2017-12-22 13:00:00,55.94,56.06,55.81,56.05,24903.0,55.94,56.06,55.81,56.05,24903.0
2017-12-22 14:00:00,56.05,56.13,55.98,56.08,22063.0,56.05,56.13,55.98,56.08,22063.0
2017-12-22 15:00:00,56.06,56.1,55.97,56.07,79814.0,56.06,56.1,55.97,56.07,79814.0
2017-12-26 09:30:00,55.92,55.92,55.39,55.47,31605.0,55.92,55.92,55.39,55.47,31605.0
2017-12-26 10:00:00,55.55,56.21,55.54,55.86,35417.0,55.55,56.21,55.54,55.86,35417.0
2017-12-26 11:00:00,55.85,56.17,55.82,56.03,36167.0,55.85,56.17,55.82,56.03,36167.0
2017-12-26 12:00:00,56.05,56.2,55.96,56.11,16457.0,56.05,56.2,55.96,56.11,16457.0
2017-12-26 13:00:00,56.1,56.2,56.0,56.07,12640.0,56.1,56.2,56.0,56.07,12640.0
2017-12-26 14:00:00,56.07,56.07,55.9,55.95,21418.0,56.07,56.07,55.9,55.95,21418.0
2017-12-26 15:00:00,55.96,55.99,55.82,55.91,70235.0,55.96,55.99,55.82,55.91,70235.0
2017-12-27 09:30:00,55.96,55.96,55.57,55.7,35922.0,55.96,55.96,55.57,55.7,35922.0
2017-12-27 10:00:00,55.75,56.11,55.73,56.11,59099.0,55.75,56.11,55.73,56.11,59099.0
2017-12-27 11:00:00,56.11,56.21,55.85,55.85,61266.0,56.11,56.21,55.85,55.85,61266.0
2017-12-27 12:00:00,55.85,55.96,55.52,55.76,47620.0,55.85,55.96,55.52,55.76,47620.0
2017-12-27 13:00:00,55.74,55.78,55.56,55.59,29180.0,55.74,55.78,55.56,55.59,29180.0
2017-12-27 14:00:00,55.61,55.82,55.55,55.75,69149.0,55.61,55.82,55.55,55.75,69149.0
2017-12-27 15:00:00,55.73,55.79,55.65,55.7,83307.0,55.73,55.79,55.65,55.7,83307.0
2017-12-28 09:30:00,55.8,55.8,55.36,55.4,33381.0,55.8,55.8,55.36,55.4,33381.0
2017-12-28 10:00:00,55.37,55.88,55.37,55.59,48489.0,55.37,55.88,55.37,55.59,48489.0
2017-12-28 11:00:00,55.62,55.74,55.53,55.72,37790.0,55.62,55.74,55.53,55.72,37790.0
2017-12-28 12:00:00,55.73,55.79,55.65,55.72,31116.0,55.73,55.79,55.65,55.72,31116.0
2017-12-28 13:00:00,55.73,55.95,55.63,55.7,52171.0,55.73,55.95,55.63,55.7,52171.0
2017-12-28 14:00:00,55.69,55.8,55.66,55.71,41591.0,55.69,55.8,55.66,55.71,41591.0
2017-12-28 15:00:00,55.72,55.96,55.71,55.88,137802.0,55.72,55.96,55.71,55.88,137802.0
2017-12-29 09:30:00,55.98,56.0,55.5,55.5,25548.0,55.98,56.0,55.5,55.5,25548.0
2017-12-29 10:00:00,55.49,55.92,55.46,55.79,51149.0,55.49,55.92,55.46,55.79,51149.0
2017-12-29 11:00:00,55.84,56.07,55.73,56.06,57648.0,55.84,56.07,55.73,56.06,57648.0
2017-12-29 12:00:00,56.05,56.1,55.93,55.97,37600.0,56.05,56.1,55.93,55.97,37600.0
2017-12-29 13:00:00,55.94,55.98,55.67,55.68,29848.0,55.94,55.98,55.67,55.68,29848.0
2017-12-29 14:00:00,55.67,55.67,55.47,55.48,42915.0,55.67,55.67,55.47,55.48,42915.0
2017-12-29 15:00:00,55.47,55.57,55.26,55.28,93294.0,55.47,55.57,55.26,55.28,93294.0
2018-01-02 09:30:00,55.32,55.69,54.8,55.46,94158.0,55.32,55.69,54.8,55.46,94158.0
2018-01-02 10:00:00,55.51,55.59,55.04,55.18,120075.0,55.51,55.59,55.04,55.18,120075.0
2018-01-02 11:00:00,55.17,55.4,55.05,55.11,184443.0,55.17,55.4,55.05,55.11,184443.0
2018-01-02 12:00:00,55.12,55.23,54.99,55.2,71409.0,55.12,55.23,54.99,55.2,71409.0
2018-01-02 13:00:00,55.23,55.27,55.07,55.27,94002.0,55.23,55.27,55.07,55.27,94002.0
2018-01-02 14:00:00,55.27,55.41,55.0,55.13,169196.0,55.27,55.41,55.0,55.13,169196.0
2018-01-02 15:00:00,55.15,55.17,55.02,55.12,228255.0,55.15,55.17,55.02,55.12,228255.0
2018-01-03 09:30:00,55.0,56.06,55.0,56.0,128947.0,55.0,56.06,55.0,56.0,128947.0
2018-01-03 10:00:00,56.01,56.37,56.0,56.26,182477.0,56.01,56.37,56.0,56.26,182477.0
2018-01-03 11:00:00,56.22,56.26,55.93,56.09,95989.0,56.22,56.26,55.93,56.09,95989.0
2018-01-03 12:00:00,56.09,56.14,55.84,55.98,118527.0,56.09,56.14,55.84,55.98,118527.0
2018-01-03 13:00:00,56.04,56.04,55.77,55.9,58881.0,56.04,56.04,55.77,55.9,58881.0
2018-01-03 14:00:00,55.89,56.12,55.83,56.09,125309.0,55.89,56.12,55.83,56.09,125309.0
2018-01-03 15:00:00,56.1,56.47,56.03,56.31,166500.0,56.1,56.47,56.03,56.31,166500.0
2018-01-04 09:30:00,56.7,57.09,56.57,56.87,37857.0,56.7,57.09,56.57,56.87,37857.0
2018-01-04 10:00:00,56.87,57.19,56.64,57.03,97114.0,56.87,57.19,56.64,57.03,97114.0
2018-01-04 11:00:00,57.02,57.03,56.64,56.87,81837.0,57.02,57.03,56.64,56.87,81837.0
2018-01-04 12:00:00,56.88,57.1,56.75,56.79,75394.0,56.88,57.1,56.75,56.79,75394.0
2018-01-04 13:00:00,56.79,57.19,56.78,57.11,41695.0,56.79,57.19,56.78,57.11,41695.0
2018-01-04 14:00:00,57.12,57.16,56.86,56.89,56096.0,57.12,57.16,56.86,56.89,56096.0
2018-01-04 15:00:00,56.88,56.99,56.8,56.92,134999.0,56.88,56.99,56.8,56.92,134999.0
2018-01-05 09:30:00,57.07,57.41,56.96,57.18,44060.0,57.07,57.41,56.96,57.18,44060.0
2018-01-05 10:00:00,57.19,57.68,57.03,57.59,86929.0,57.19,57.68,57.03,57.59,86929.0
2018-01-05 11:00:00,57.61,57.69,57.4,57.57,65450.0,57.61,57.69,57.4,57.57,65450.0
2018-01-05 12:00:00,57.57,57.64,57.46,57.59,49427.0,57.57,57.64,57.46,57.59,49427.0
2018-01-05 13:00:00,57.59,57.65,57.42,57.48,47119.0,57.59,57.65,57.42,57.48,47119.0
2018-01-05 14:00:00,57.48,57.5,57.3,57.34,49455.0,57.48,57.5,57.3,57.34,49455.0
2018-01-05 15:00:00,57.33,57.56,57.25,57.45,196040.0,57.33,57.56,57.25,57.45,196040.0
2018-01-08 09:30:00,57.45,57.46,57.21,57.36,23800.0,57.45,57.46,57.21,57.36,23800.0
2018-01-08 10:00:00,57.31,57.59,57.08,57.55,41280.0,57.31,57.59,57.08,57.55,41280.0
2018-01-08 11:00:00,57.53,57.84,57.46,57.61,107102.0,57.53,57.84,57.46,57.61,107102.0
2018-01-08 12:00:00,57.6,57.67,57.52,57.67,30404.0,57.6,57.67,57.52,57.67,30404.0
2018-01-08 13:00:00,57.68,57.79,57.65,57.65,37600.0,57.68,57.79,57.65,57.65,37600.0
2018-01-08 14:00:00,57.67,57.69,57.58,57.6,41913.0,57.67,57.69,57.58,57.6,41913.0
2018-01-08 15:00:00,57.6,57.83,57.6,57.71,98181.0,57.6,57.83,57.6,57.71,98181.0
2018-01-09 09:30:00,57.88,58.0,57.57,57.76,32700.0,57.88,58.0,57.57,57.76,32700.0
2018-01-09 10:00:00,57.73,58.34,57.73,58.05,86392.0,57.73,58.34,57.73,58.05,86392.0
2018-01-09 11:00:00,58.05,58.41,57.97,58.12,62746.0,58.05,58.41,57.97,58.12,62746.0
2018-01-09 12:00:00,58.11,58.17,57.85,57.88,70271.0,58.11,58.17,57.85,57.88,70271.0
2018-01-09 13:00:00,57.87,58.38,57.86,58.29,89066.0,57.87,58.38,57.86,58.29,89066.0
2018-01-09 14:00:00,58.31,58.31,58.01,58.13,112496.0,58.31,58.31,58.01,58.13,112496.0
2018-01-09 15:00:00,58.14,58.22,57.95,58.0,192318.0,58.14,58.22,57.95,58.0,192318.0
2018-01-10 09:30:00,57.58,57.94,57.1,57.49,65452.0,57.58,57.94,57.1,57.49,65452.0
2018-01-10 10:00:00,57.39,57.68,57.32,57.55,87393.0,57.39,57.68,57.32,57.55,87393.0
2018-01-10 11:00:00,57.58,57.87,57.52,57.81,58615.0,57.58,57.87,57.52,57.81,58615.0
2018-01-10 12:00:00,57.8,57.85,57.47,57.51,62009.0,57.8,57.85,57.47,57.51,62009.0
2018-01-10 13:00:00,57.54,57.69,57.25,57.47,95173.0,57.54,57.69,57.25,57.47,95173.0
2018-01-10 14:00:00,57.47,57.49,57.23,57.3,67574.0,57.47,57.49,57.23,57.3,67574.0
2018-01-10 15:00:00,57.3,57.68,57.3,57.67,164881.0,57.3,57.68,57.3,57.67,164881.0
2018-01-11 09:30:00,57.69,57.95,57.58,57.94,34880.0,57.69,57.95,57.58,57.94,34880.0
2018-01-11 10:00:00,57.9,58.0,57.66,57.84,55869.0,57.9,58.0,57.66,57.84,55869.0
2018-01-11 11:00:00,57.87,57.92,57.74,57.9,46461.0,57.87,57.92,57.74,57.9,46461.0
2018-01-11 12:00:00,57.91,58.17,57.88,58.06,35359.0,57.91,58.17,57.88,58.06,35359.0
2018-01-11 13:00:00,58.08,58.09,57.9,58.05,55996.0,58.08,58.09,57.9,58.05,55996.0
2018-01-11 14:00:00,58.03,58.29,57.99,58.26,57022.0,58.03,58.29,57.99,58.26,57022.0
2018-01-11 15:00:00,58.24,58.25,57.88,58.07,212241.0,58.24,58.25,57.88,58.07,212241.0
2018-01-12 09:30:00,58.34,58.34,57.61,57.93,53128.0,58.34,58.34,57.61,57.93,53128.0
2018-01-12 10:00:00,57.93,58.34,57.81,58.14,95772.0,57.93,58.34,57.81,58.14,95772.0
2018-01-12 11:00:00,58.14,58.42,58.13,58.39,54059.0,58.14,58.42,58.13,58.39,54059.0
2018-01-12 12:00:00,58.41,58.44,58.25,58.43,43334.0,58.41,58.44,58.25,58.43,43334.0
2018-01-12 13:00:00,58.44,58.53,58.36,58.44,42544.0,58.44,58.53,58.36,58.44,42544.0
2018-01-12 14:00:00,58.43,58.48,58.34,58.37,39698.0,58.43,58.48,58.34,58.37,39698.0
2018-01-12 15:00:00,58.38,58.52,58.17,58.37,155224.0,58.38,58.52,58.17,58.37,155224.0
2018-01-16 09:30:00,58.85,58.99,58.43,58.43,87640.0,58.85,58.99,58.43,58.43,87640.0
2018-01-16 10:00:00,58.41,58.47,57.87,57.93,101739.0,58.41,58.47,57.87,57.93,101739.0
2018-01-16 11:00:00,57.87,57.98,57.5,57.67,96693.0,57.87,57.98,57.5,57.67,96693.0
2018-01-16 12:00:00,57.67,57.75,57.4,57.4,99978.0,57.67,57.75,57.4,57.4,99978.0
2018-01-16 13:00:00,57.4,57.66,57.17,57.19,97941.0,57.4,57.66,57.17,57.19,97941.0
2018-01-16 14:00:00,57.2,57.23,56.35,56.45,219483.0,57.2,57.23,56.35,56.45,219483.0
2018-01-16 15:00:00,56.45,56.72,56.43,56.5,404391.0,56.45,56.72,56.43,56.5,404391.0
2018-01-17 09:30:00,56.8,57.2,56.72,57.1,66374.0,56.8,57.2,56.72,57.1,66374.0
2018-01-17 10:00:00,57.02,57.29,56.78,57.0,81929.0,57.02,57.29,56.78,57.0,81929.0
2018-01-17 11:00:00,57.01,57.21,56.93,57.0,50981.0,57.01,57.21,56.93,57.0,50981.0
2018-01-17 12:00:00,57.0,57.17,56.95,57.03,46418.0,57.0,57.17,56.95,57.03,46418.0
2018-01-17 13:00:00,57.02,57.09,56.93,56.94,64279.0,57.02,57.09,56.93,56.94,64279.0
2018-01-17 14:00:00,56.95,57.22,56.95,57.07,76447.0,56.95,57.22,56.95,57.07,76447.0
2018-01-17 15:00:00,57.06,57.27,56.88,57.12,217141.0,57.06,57.27,56.88,57.12,217141.0
2018-01-18 09:30:00,57.17,57.48,57.05,57.11,43271.0,57.17,57.48,57.05,57.11,43271.0
2018-01-18 10:00:00,57.13,57.44,56.96,57.29,123176.0,57.13,57.44,56.96,57.29,123176.0
2018-01-18 11:00:00,57.27,57.48,57.07,57.29,50758.0,57.27,57.48,57.07,57.29,50758.0
2018-01-18 12:00:00,57.29,57.42,57.1,57.36,41846.0,57.29,57.42,57.1,57.36,41846.0
2018-01-18 13:00:00,57.36,57.72,57.32,57.69,35537.0,57.36,57.72,57.32,57.69,35537.0
2018-01-18 14:00:00,57.66,57.82,57.64,57.76,35797.0,57.66,57.82,57.64,57.76,35797.0
2018-01-18 15:00:00,57.74,57.79,57.45,57.53,100363.0,57.74,57.79,57.45,57.53,100363.0
2018-01-19 09:30:00,58.0,58.26,57.8,58.12,39195.0,58.0,58.26,57.8,58.12,39195.0
2018-01-19 10:00:00,58.17,58.32,58.0,58.23,32286.0,58.17,58.32,58.0,58.23,32286.0
2018-01-19 11:00:00,58.22,58.33,58.11,58.26,50724.0,58.22,58.33,58.11,58.26,50724.0
2018-01-19 12:00:00,58.26,58.39,58.18,58.25,33741.0,58.26,58.39,58.18,58.25,33741.0
2018-01-19 13:00:00,58.26,58.31,58.18,58.27,24642.0,58.26,58.31,58.18,58.27,24642.0
2018-01-19 14:00:00,58.28,58.65,58.28,58.47,62698.0,58.28,58.65,58.28,58.47,62698.0
2018-01-19 15:00:00,58.48,58.59,58.44,58.52,181200.0,58.48,58.59,58.44,58.52,181200.0
2018-01-22 09:30:00,58.75,58.76,58.16,58.26,56430.0,58.75,58.76,58.16,58.26,56430.0
2018-01-22 10:00:00,58.25,58.59,58.19,58.43,183211.0,58.25,58.59,58.19,58.43,183211.0
2018-01-22 11:00:00,58.43,58.51,58.24,58.38,81189.0,58.43,58.51,58.24,58.38,81189.0
2018-01-22 12:00:00,58.35,58.47,58.21,58.24,137921.0,58.35,58.47,58.21,58.24,137921.0
2018-01-22 13:00:00,58.23,58.41,58.12,58.16,103215.0,58.23,58.41,58.12,58.16,103215.0
2018-01-22 14:00:00,58.17,58.2,58.0,58.07,66094.0,58.17,58.2,58.0,58.07,66094.0
2018-01-22 15:00:00,58.07,58.21,57.93,58.17,198488.0,58.07,58.21,57.93,58.17,198488.0
2018-01-23 09:30:00,58.33,58.6,58.11,58.23,79819.0,58.33,58.6,58.11,58.23,79819.0
2018-01-23 10:00:00,58.3,59.06,58.21,59.0,161240.0,58.3,59.06,58.21,59.0,161240.0
2018-01-23 11:00:00,59.01,59.21,58.85,59.16,73951.0,59.01,59.21,58.85,59.16,73951.0
2018-01-23 12:00:00,59.18,60.15,59.18,60.15,169436.0,59.18,60.15,59.18,60.15,169436.0
2018-01-23 13:00:00,60.14,60.15,59.62,59.69,169643.0,60.14,60.15,59.62,59.69,169643.0
2018-01-23 14:00:00,59.72,59.86,59.62,59.73,85571.0,59.72,59.86,59.62,59.73,85571.0
2018-01-23 15:00:00,59.73,60.22,59.61,60.07,263770.0,59.73,60.22,59.61,60.07,263770.0
2018-01-24 09:30:00,60.0,60.21,59.7,60.1,99473.0,60.0,60.21,59.7,60.1,99473.0
2018-01-24 10:00:00,60.12,60.17,59.74,59.84,66288.0,60.12,60.17,59.74,59.84,66288.0
2018-01-24 11:00:00,59.86,59.93,59.36,59.79,87952.0,59.86,59.93,59.36,59.79,87952.0
2018-01-24 12:00:00,59.79,59.87,59.52,59.68,39441.0,59.79,59.87,59.52,59.68,39441.0
2018-01-24 13:00:00,59.64,59.72,59.26,59.26,86282.0,59.64,59.72,59.26,59.26,86282.0
2018-01-24 14:00:00,59.27,59.5,59.23,59.42,68510.0,59.27,59.5,59.23,59.42,68510.0
2018-01-24 15:00:00,59.4,59.46,59.16,59.22,137101.0,59.4,59.46,59.16,59.22,137101.0
2018-01-25 09:30:00,59.6,59.82,59.1,59.13,64257.0,59.6,59.82,59.1,59.13,64257.0
2018-01-25 10:00:00,59.16,59.38,59.06,59.2,81151.0,59.16,59.38,59.06,59.2,81151.0
2018-01-25 11:00:00,59.22,59.6,59.14,59.47,88285.0,59.22,59.6,59.14,59.47,88285.0
2018-01-25 12:00:00,59.44,59.52,59.27,59.27,52257.0,59.44,59.52,59.27,59.27,52257.0
2018-01-25 13:00:00,59.25,59.34,59.21,59.32,49736.0,59.25,59.34,59.21,59.32,49736.0
2018-01-25 14:00:00,59.32,59.35,59.0,59.03,61903.0,59.32,59.35,59.0,59.03,61903.0
2018-01-25 15:00:00,59.0,59.16,58.88,58.91,125242.0,59.0,59.16,58.88,58.91,125242.0
2018-01-26 09:30:00,59.44,59.66,59.09,59.4,38077.0,59.44,59.66,59.09,59.4,38077.0
2018-01-26 10:00:00,59.46,60.17,59.46,60.15,67898.0,59.46,60.17,59.46,60.15,67898.0
2018-01-26 11:00:00,60.13,60.51,60.13,60.45,69668.0,60.13,60.51,60.13,60.45,69668.0
2018-01-26 12:00:00,60.42,60.87,60.42,60.57,125360.0,60.42,60.87,60.42,60.57,125360.0
2018-01-26 13:00:00,60.57,60.82,60.48,60.79,31056.0,60.57,60.82,60.48,60.79,31056.0
2018-01-26 14:00:00,60.81,60.88,60.63,60.75,36041.0,60.81,60.88,60.63,60.75,36041.0
2018-01-26 15:00:00,60.75,61.12,60.72,60.97,111126.0,60.75,61.12,60.72,60.97,111126.0
2018-01-29 09:30:00,60.97,61.0,60.62,60.75,57270.0,60.97,61.0,60.62,60.75,57270.0
2018-01-29 10:00:00,60.74,61.07,60.62,60.66,64386.0,60.74,61.07,60.62,60.66,64386.0
2018-01-29 11:00:00,60.7,60.85,60.57,60.71,63529.0,60.7,60.85,60.57,60.71,63529.0
2018-01-29 12:00:00,60.71,60.91,60.68,60.87,58304.0,60.71,60.91,60.68,60.87,58304.0
2018-01-29 13:00:00,60.9,60.93,60.62,60.63,38089.0,60.9,60.93,60.62,60.63,38089.0
2018-01-29 14:00:00,60.66,60.71,60.2,60.39,63647.0,60.66,60.71,60.2,60.39,63647.0
2018-01-29 15:00:00,60.43,60.47,60.23,60.32,113920.0,60.43,60.47,60.23,60.32,113920.0
2018-01-30 09:30:00,61.05,62.18,60.68,61.86,337800.0,61.05,62.18,60.68,61.86,337800.0
2018-01-30 10:00:00,61.82,62.06,61.18,62.06,162534.0,61.82,62.06,61.18,62.06,162534.0
2018-01-30 11:00:00,62.06,62.78,61.95,62.59,215423.0,62.06,62.78,61.95,62.59,215423.0
2018-01-30 12:00:00,62.63,62.99,62.42,62.5,169257.0,62.63,62.99,62.42,62.5,169257.0
2018-01-30 13:00:00,62.5,62.57,62.08,62.23,99908.0,62.5,62.57,62.08,62.23,99908.0
2018-01-30 14:00:00,62.25,62.4,62.01,62.27,222420.0,62.25,62.4,62.01,62.27,222420.0
2018-01-30 15:00:00,62.27,62.41,62.06,62.06,303629.0,62.27,62.41,62.06,62.06,303629.0
2018-01-31 09:30:00,62.66,62.92,62.39,62.85,143974.0,62.66,62.92,62.39,62.85,143974.0
2018-01-31 10:00:00,62.86,62.95,62.5,62.68,75409.0,62.86,62.95,62.5,62.68,75409.0
2018-01-31 11:00:00,62.71,62.75,62.56,62.67,73639.0,62.71,62.75,62.56,62.67,73639.0
2018-01-31 12:00:00,62.68,62.85,62.63,62.66,45947.0,62.68,62.85,62.63,62.66,45947.0
2018-01-31 13:00:00,62.64,62.93,62.61,62.64,91484.0,62.64,62.93,62.61,62.64,91484.0
2018-01-31 14:00:00,62.64,62.91,62.57,62.74,116452.0,62.64,62.91,62.57,62.74,116452.0
2018-01-31 15:00:00,62.71,63.0,62.58,62.88,359438.0,62.71,63.0,62.58,62.88,359438.0
2018-02-01 09:30:00,62.57,62.62,61.32,61.97,90637.0,62.57,62.62,61.32,61.97,90637.0
2018-02-01 10:00:00,61.9,62.45,61.69,62.3,107846.0,61.9,62.45,61.69,62.3,107846.0
2018-02-01 11:00:00,62.28,62.3,61.73,61.82,92499.0,62.28,62.3,61.73,61.82,92499.0
2018-02-01 12:00:00,61.9,61.9,61.37,61.45,45769.0,61.9,61.9,61.37,61.45,45769.0
2018-02-01 13:00:00,61.5,61.9,61.48,61.53,210651.0,61.5,61.9,61.48,61.53,210651.0
2018-02-01 14:00:00,61.54,61.57,61.19,61.4,48106.0,61.54,61.57,61.19,61.4,48106.0
2018-02-01 15:00:00,61.43,61.47,60.78,61.04,206271.0,61.43,61.47,60.78,61.04,206271.0
2018-02-02 09:30:00,60.75,61.03,60.02,60.36,124323.0,60.75,61.03,60.02,60.36,124323.0
2018-02-02 10:00:00,60.37,60.54,59.53,60.4,205247.0,60.37,60.54,59.53,60.4,205247.0
2018-02-02 11:00:00,60.42,60.64,60.22,60.51,56284.0,60.42,60.64,60.22,60.51,56284.0
2018-02-02 12:00:00,60.53,60.97,60.48,60.77,73972.0,60.53,60.97,60.48,60.77,73972.0
2018-02-02 13:00:00,60.76,60.86,60.61,60.62,36214.0,60.76,60.86,60.61,60.62,36214.0
2018-02-02 14:00:00,60.62,60.65,60.17,60.21,62272.0,60.62,60.65,60.17,60.21,62272.0
2018-02-02 15:00:00,60.22,60.24,60.01,60.04,105092.0,60.22,60.24,60.01,60.04,105092.0
2018-02-05 09:30:00,59.3,59.49,58.39,59.37,81867.0,59.3,59.49,58.39,59.37,81867.0
2018-02-05 10:00:00,59.32,59.9,59.3,59.71,72653.0,59.32,59.9,59.3,59.71,72653.0
2018-02-05 11:00:00,59.76,59.78,59.42,59.68,30916.0,59.76,59.78,59.42,59.68,30916.0
2018-02-05 12:00:00,59.69,59.89,59.65,59.77,50369.0,59.69,59.89,59.65,59.77,50369.0
2018-02-05 13:00:00,59.78,59.78,59.28,59.44,118448.0,59.78,59.78,59.28,59.44,118448.0
2018-02-05 14:00:00,59.45,59.46,58.4,58.42,124528.0,59.45,59.46,58.4,58.42,124528.0
2018-02-05 15:00:00,58.42,59.01,57.54,57.84,353532.0,58.42,59.01,57.54,57.84,353532.0
2018-02-06 09:30:00,56.68,58.19,56.11,57.75,128151.0,56.68,58.19,56.11,57.75,128151.0
2018-02-06 10:00:00,57.97,58.28,56.42,57.3,182320.0,57.97,58.28,56.42,57.3,182320.0
2018-02-06 11:00:00,57.27,57.54,56.19,56.32,139189.0,57.27,57.54,56.19,56.32,139189.0
2018-02-06 12:00:00,56.36,56.91,56.35,56.56,138573.0,56.36,56.91,56.35,56.56,138573.0
2018-02-06 13:00:00,56.52,56.56,56.03,56.11,143898.0,56.52,56.56,56.03,56.11,143898.0
2018-02-06 14:00:00,56.08,56.84,55.97,56.84,196120.0,56.08,56.84,55.97,56.84,196120.0
2018-02-06 15:00:00,56.89,57.31,56.81,57.16,427900.0,56.89,57.31,56.81,57.16,427900.0
2018-02-07 09:30:00,57.1,57.49,57.0,57.22,49189.0,57.1,57.49,57.0,57.22,49189.0
2018-02-07 10:00:00,57.21,57.29,56.66,56.9,146834.0,57.21,57.29,56.66,56.9,146834.0
2018-02-07 11:00:00,56.91,57.6,56.83,57.0,206755.0,56.91,57.6,56.83,57.0,206755.0
2018-02-07 12:00:00,57.01,57.05,56.62,56.63,72043.0,57.01,57.05,56.62,56.63,72043.0
2018-02-07 13:00:00,56.64,56.65,56.04,56.21,104776.0,56.64,56.65,56.04,56.21,104776.0
2018-02-07 14:00:00,56.24,56.37,55.8,56.03,236829.0,56.24,56.37,55.8,56.03,236829.0
2018-02-07 15:00:00,56.03,56.27,55.65,55.66,341724.0,56.03,56.27,55.65,55.66,341724.0
2018-02-08 09:30:00,55.95,56.29,55.54,56.0,51211.0,55.95,56.29,55.54,56.0,51211.0
2018-02-08 10:00:00,56.01,56.42,55.54,55.84,242017.0,56.01,56.42,55.54,55.84,242017.0
2018-02-08 11:00:00,55.83,56.04,55.13,55.58,277291.0,55.83,56.04,55.13,55.58,277291.0
2018-02-08 12:00:00,55.53,55.66,54.29,54.71,252273.0,55.53,55.66,54.29,54.71,252273.0
2018-02-08 13:00:00,54.65,55.35,54.6,55.28,151169.0,54.65,55.35,54.6,55.28,151169.0
2018-02-08 14:00:00,55.28,55.34,54.82,54.9,91119.0,55.28,55.34,54.82,54.9,91119.0
2018-02-08 15:00:00,54.88,55.07,54.31,54.31,277315.0,54.88,55.07,54.31,54.31,277315.0
2018-02-09 09:30:00,54.72,54.96,53.83,54.38,245782.0,54.72,54.96,53.83,54.38,245782.0
2018-02-09 10:00:00,54.45,54.74,53.84,54.2,232941.0,54.45,54.74,53.84,54.2,232941.0
2018-02-09 11:00:00,54.25,54.43,53.36,53.38,205536.0,54.25,54.43,53.36,53.38,205536.0
2018-02-09 12:00:00,53.38,53.59,52.17,53.41,184233.0,53.38,53.59,52.17,53.41,184233.0
2018-02-09 13:00:00,53.41,53.75,52.57,53.57,176400.0,53.41,53.75,52.57,53.57,176400.0
2018-02-09 14:00:00,53.6,54.82,53.6,54.64,210746.0,53.6,54.82,53.6,54.64,210746.0
2018-02-09 15:00:00,54.6,55.89,54.31,55.44,313854.0,54.6,55.89,54.31,55.44,313854.0
2018-02-12 09:30:00,55.91,56.8,55.87,56.37,285960.0,55.91,56.8,55.87,56.37,285960.0
2018-02-12 10:00:00,56.36,56.73,55.65,56.08,73524.0,56.36,56.73,55.65,56.08,73524.0
2018-02-12 11:00:00,56.13,56.58,55.77,56.58,50206.0,56.13,56.58,55.77,56.58,50206.0
2018-02-12 12:00:00,56.57,56.83,56.46,56.58,83422.0,56.57,56.83,56.46,56.58,83422.0
2018-02-12 13:00:00,56.63,57.08,56.52,56.95,50691.0,56.63,57.08,56.52,56.95,50691.0
2018-02-12 14:00:00,57.0,57.12,56.81,56.91,57279.0,57.0,57.12,56.81,56.91,57279.0
2018-02-12 15:00:00,56.88,57.14,56.51,56.73,155205.0,56.88,57.14,56.51,56.73,155205.0
2018-02-13 09:30:00,56.37,57.06,56.35,56.81,313481.0,56.37,57.06,56.35,56.81,313481.0
2018-02-13 10:00:00,56.83,56.95,56.16,56.87,72933.0,56.83,56.95,56.16,56.87,72933.0
2018-02-13 11:00:00,56.83,56.83,56.54,56.63,31410.0,56.83,56.83,56.54,56.63,31410.0
2018-02-13 12:00:00,56.63,56.83,56.45,56.65,37839.0,56.63,56.83,56.45,56.65,37839.0
2018-02-13 13:00:00,56.65,57.13,56.65,57.11,42740.0,56.65,57.13,56.65,57.11,42740.0
2018-02-13 14:00:00,57.11,57.36,56.81,57.1,67895.0,57.11,57.36,56.81,57.1,67895.0
2018-02-13 15:00:00,57.11,57.15,56.82,56.92,174583.0,57.11,57.15,56.82,56.92,174583.0
2018-02-14 09:30:00,56.56,57.49,56.43,57.38,32091.0,56.56,57.49,56.43,57.38,32091.0
2018-02-14 10:00:00,57.38,58.03,56.6,56.98,210148.0,57.38,58.03,56.6,56.98,210148.0
2018-02-14 11:00:00,57.04,57.26,56.9,56.96,126891.0,57.04,57.26,56.9,56.96,126891.0
2018-02-14 12:00:00,56.99,57.19,56.84,57.15,153070.0,56.99,57.19,56.84,57.15,153070.0
2018-02-14 13:00:00,57.17,57.43,57.1,57.25,108758.0,57.17,57.43,57.1,57.25,108758.0
2018-02-14 14:00:00,57.28,57.76,57.28,57.74,70313.0,57.28,57.76,57.28,57.74,70313.0
2018-02-14 15:00:00,57.75,58.06,57.75,57.94,194776.0,57.75,58.06,57.75,57.94,194776.0
2018-02-15 09:30:00,58.48,58.62,58.01,58.5,54571.0,58.48,58.62,58.01,58.5,54571.0
2018-02-15 10:00:00,58.51,58.89,58.0,58.02,171524.0,58.51,58.89,58.0,58.02,171524.0
2018-02-15 11:00:00,58.02,58.64,57.97,58.64,169692.0,58.02,58.64,57.97,58.64,169692.0
2018-02-15 12:00:00,58.65,59.0,58.64,58.94,107000.0,58.65,59.0,58.64,58.94,107000.0
2018-02-15 13:00:00,58.94,59.01,58.78,58.9,131392.0,58.94,59.01,58.78,58.9,131392.0
2018-02-15 14:00:00,58.9,59.14,58.79,59.03,119589.0,58.9,59.14,58.79,59.03,119589.0
2018-02-15 15:00:00,59.01,59.26,58.83,58.91,226051.0,59.01,59.26,58.83,58.91,226051.0
2018-02-16 09:30:00,59.08,59.74,58.91,59.54,58562.0,59.08,59.74,58.91,59.54,58562.0
2018-02-16 10:00:00,59.49,60.45,59.31,60.24,153757.0,59.49,60.45,59.31,60.24,153757.0
2018-02-16 11:00:00,60.24,60.42,60.03,60.19,154432.0,60.24,60.42,60.03,60.19,154432.0
2018-02-16 12:00:00,60.19,60.64,60.07,60.34,117588.0,60.19,60.64,60.07,60.34,117588.0
2018-02-16 13:00:00,60.36,60.53,60.06,60.17,117521.0,60.36,60.53,60.06,60.17,117521.0
2018-02-16 14:00:00,60.19,60.25,59.64,59.92,144434.0,60.19,60.25,59.64,59.92,144434.0
2018-02-16 15:00:00,59.91,59.96,59.65,59.77,257984.0,59.91,59.96,59.65,59.77,257984.0
2018-02-20 09:30:00,59.27,60.02,59.05,59.96,49243.0,59.27,60.02,59.05,59.96,49243.0
2018-02-20 10:00:00,59.92,60.57,59.91,60.28,87998.0,59.92,60.57,59.91,60.28,87998.0
2018-02-20 11:00:00,60.25,60.73,60.2,60.68,72393.0,60.25,60.73,60.2,60.68,72393.0
2018-02-20 12:00:00,60.68,60.68,60.45,60.65,28028.0,60.68,60.68,60.45,60.65,28028.0
2018-02-20 13:00:00,60.65,60.74,60.38,60.59,69054.0,60.65,60.74,60.38,60.59,69054.0
2018-02-20 14:00:00,60.62,60.75,60.29,60.31,55826.0,60.62,60.75,60.29,60.31,55826.0
2018-02-20 15:00:00,60.27,60.41,59.99,60.35,129997.0,60.27,60.41,59.99,60.35,129997.0
2018-02-21 09:30:00,60.6,61.32,60.51,61.03,55743.0,60.6,61.32,60.51,61.03,55743.0
2018-02-21 10:00:00,61.06,61.41,61.03,61.3,80801.0,61.06,61.41,61.03,61.3,80801.0
2018-02-21 11:00:00,61.33,61.7,61.29,61.36,64712.0,61.33,61.7,61.29,61.36,64712.0
2018-02-21 12:00:00,61.37,61.37,61.16,61.24,57579.0,61.37,61.37,61.16,61.24,57579.0
2018-02-21 13:00:00,61.22,61.41,61.17,61.17,40544.0,61.22,61.41,61.17,61.17,40544.0
2018-02-21 14:00:00,61.17,61.58,61.1,61.17,77451.0,61.17,61.58,61.1,61.17,77451.0
2018-02-21 15:00:00,61.14,61.16,60.37,60.39,200027.0,61.14,61.16,60.37,60.39,200027.0
2018-02-22 09:30:00,60.6,61.0,60.36,60.55,26661.0,60.6,61.0,60.36,60.55,26661.0
2018-02-22 10:00:00,60.56,60.95,60.39,60.65,79475.0,60.56,60.95,60.39,60.65,79475.0
2018-02-22 11:00:00,60.62,60.87,60.54,60.68,56787.0,60.62,60.87,60.54,60.68,56787.0
2018-02-22 12:00:00,60.7,60.83,60.5,60.56,33932.0,60.7,60.83,60.5,60.56,33932.0
2018-02-22 13:00:00,60.54,60.61,60.05,60.23,56254.0,60.54,60.61,60.05,60.23,56254.0
2018-02-22 14:00:00,60.21,60.52,60.09,60.14,46171.0,60.21,60.52,60.09,60.14,46171.0
2018-02-22 15:00:00,60.13,60.19,59.72,59.86,145821.0,60.13,60.19,59.72,59.86,145821.0
2018-02-23 09:30:00,60.21,60.68,60.11,60.67,26711.0,60.21,60.68,60.11,60.67,26711.0
2018-02-23 10:00:00,60.64,60.74,60.04,60.47,64942.0,60.64,60.74,60.04,60.47,64942.0
2018-02-23 11:00:00,60.46,60.87,60.45,60.69,65733.0,60.46,60.87,60.45,60.69,65733.0
2018-02-23 12:00:00,60.7,60.79,60.47,60.78,29749.0,60.7,60.79,60.47,60.78,29749.0
2018-02-23 13:00:00,60.78,60.89,60.57,60.85,24102.0,60.78,60.89,60.57,60.85,24102.0
2018-02-23 14:00:00,60.84,61.35,60.76,61.28,53034.0,60.84,61.35,60.76,61.28,53034.0
2018-02-23 15:00:00,61.28,61.6,61.27,61.55,111309.0,61.28,61.6,61.27,61.55,111309.0
2018-02-26 09:30:00,61.7,62.3,61.7,62.22,46203.0,61.7,62.3,61.7,62.22,46203.0
2018-02-26 10:00:00,62.21,62.65,61.59,61.69,109041.0,62.21,62.65,61.59,61.69,109041.0
2018-02-26 11:00:00,61.66,62.11,61.55,61.64,85132.0,61.66,62.11,61.55,61.64,85132.0
2018-02-26 12:00:00,61.66,62.05,61.63,62.04,56044.0,61.66,62.05,61.63,62.04,56044.0
2018-02-26 13:00:00,62.04,62.1,61.87,61.98,85527.0,62.04,62.1,61.87,61.98,85527.0
2018-02-26 14:00:00,61.98,62.0,61.82,61.9,93755.0,61.98,62.0,61.82,61.9,93755.0
2018-02-26 15:00:00,61.91,62.32,61.87,62.1,155678.0,61.91,62.32,61.87,62.1,155678.0
2018-02-27 09:30:00,62.04,62.44,61.92,62.4,45616.0,62.04,62.44,61.92,62.4,45616.0
2018-02-27 10:00:00,62.36,63.24,62.23,62.29,263675.0,62.36,63.24,62.23,62.29,263675.0
2018-02-27 11:00:00,62.26,62.71,62.09,62.51,111382.0,62.26,62.71,62.09,62.51,111382.0
2018-02-27 12:00:00,62.49,62.67,62.21,62.61,85636.0,62.49,62.67,62.21,62.61,85636.0
2018-02-27 13:00:00,62.61,62.78,62.51,62.54,104625.0,62.61,62.78,62.51,62.54,104625.0
2018-02-27 14:00:00,62.55,62.86,62.32,62.49,161834.0,62.55,62.86,62.32,62.49,161834.0
2018-02-27 15:00:00,62.48,62.67,62.05,62.08,319158.0,62.48,62.67,62.05,62.08,319158.0
2018-02-28 09:30:00,64.66,67.44,64.17,66.92,618440.0,64.66,67.44,64.17,66.92,618440.0
2018-02-28 10:00:00,66.88,68.43,66.45,68.33,760357.0,66.88,68.43,66.45,68.33,760357.0
2018-02-28 11:00:00,68.38,69.73,67.99,69.58,673171.0,68.38,69.73,67.99,69.58,673171.0
2018-02-28 12:00:00,69.55,69.8,68.5,69.27,412512.0,69.55,69.8,68.5,69.27,412512.0
2018-02-28 13:00:00,69.26,70.86,69.17,70.57,539068.0,69.26,70.86,69.17,70.57,539068.0
2018-02-28 14:00:00,70.59,71.05,69.32,69.93,476351.0,70.59,71.05,69.32,69.93,476351.0
2018-02-28 15:00:00,69.92,70.66,69.41,69.73,1046730.0,69.92,70.66,69.41,69.73,1046730.0
2018-03-01 09:30:00,69.46,70.67,69.46,70.0,400481.0,69.46,70.67,69.46,70.0,400481.0
2018-03-01 10:00:00,69.98,70.56,69.76,70.02,569372.0,69.98,70.56,69.76,70.02,569372.0
2018-03-01 11:00:00,70.0,71.23,69.99,70.87,312603.0,70.0,71.23,69.99,70.87,312603.0
2018-03-01 12:00:00,70.86,70.91,70.19,70.48,228049.0,70.86,70.91,70.19,70.48,228049.0
2018-03-01 13:00:00,70.44,71.35,70.26,70.71,316499.0,70.44,71.35,70.26,70.71,316499.0
2018-03-01 14:00:00,70.7,70.71,69.1,70.11,424378.0,70.7,70.71,69.1,70.11,424378.0
2018-03-01 15:00:00,70.11,70.68,69.83,69.98,400354.0,70.11,70.68,69.83,69.98,400354.0
2018-03-02 09:30:00,68.51,70.48,68.51,70.45,215893.0,68.51,70.48,68.51,70.45,215893.0
2018-03-02 10:00:00,70.44,71.88,69.98,71.55,317493.0,70.44,71.88,69.98,71.55,317493.0
2018-03-02 11:00:00,71.5,72.65,71.19,72.35,252710.0,71.5,72.65,71.19,72.35,252710.0
2018-03-02 12:00:00,72.36,73.3,72.16,73.29,290060.0,72.36,73.3,72.16,73.29,290060.0
2018-03-02 13:00:00,73.29,73.34,72.54,72.92,305565.0,73.29,73.34,72.54,72.92,305565.0
2018-03-02 14:00:00,72.9,73.8,72.86,73.75,381578.0,72.9,73.8,72.86,73.75,381578.0
2018-03-02 15:00:00,73.75,74.12,73.49,73.78,676903.0,73.75,74.12,73.49,73.78,676903.0
2018-03-05 09:30:00,72.94,74.93,72.91,74.55,210723.0,72.94,74.93,72.91,74.55,210723.0
2018-03-05 10:00:00,74.52,75.73,74.37,75.28,315950.0,74.52,75.73,74.37,75.28,315950.0
2018-03-05 11:00:00,75.34,75.64,74.86,75.41,233602.0,75.34,75.64,74.86,75.41,233602.0
2018-03-05 12:00:00,75.36,76.21,75.22,76.18,291133.0,75.36,76.21,75.22,76.18,291133.0
2018-03-05 13:00:00,76.14,76.61,75.98,76.57,279245.0,76.14,76.61,75.98,76.57,279245.0
2018-03-05 14:00:00,76.56,77.19,76.15,76.93,340942.0,76.56,77.19,76.15,76.93,340942.0
2018-03-05 15:00:00,76.97,77.3,76.72,77.09,535678.0,76.97,77.3,76.72,77.09,535678.0
2018-03-06 09:30:00,76.99,77.52,76.48,77.49,233252.0,76.99,77.52,76.48,77.49,233252.0
2018-03-06 10:00:00,77.49,78.11,77.29,77.32,334015.0,77.49,78.11,77.29,77.32,334015.0
2018-03-06 11:00:00,77.32,77.55,76.41,77.13,253931.0,77.32,77.55,76.41,77.13,253931.0
2018-03-06 12:00:00,77.16,77.46,76.76,77.41,115962.0,77.16,77.46,76.76,77.41,115962.0
2018-03-06 13:00:00,77.43,77.68,76.86,76.97,146616.0,77.43,77.68,76.86,76.97,146616.0
2018-03-06 14:00:00,76.94,77.26,76.69,77.09,167881.0,76.94,77.26,76.69,77.09,167881.0
2018-03-06 15:00:00,77.08,77.09,76.46,76.77,285206.0,77.08,77.09,76.46,76.77,285206.0
2018-03-07 09:30:00,76.0,76.62,75.6,76.14,238757.0,76.0,76.62,75.6,76.14,238757.0
2018-03-07 10:00:00,76.2,77.37,76.13,77.25,202723.0,76.2,77.37,76.13,77.25,202723.0
2018-03-07 11:00:00,77.27,77.71,77.05,77.22,58320.0,77.27,77.71,77.05,77.22,58320.0
2018-03-07 12:00:00,77.14,77.93,76.84,77.93,83789.0,77.14,77.93,76.84,77.93,83789.0
2018-03-07 13:00:00,77.94,78.19,77.62,77.95,86640.0,77.94,78.19,77.62,77.95,86640.0
2018-03-07 14:00:00,77.95,78.04,77.67,77.77,101578.0,77.95,78.04,77.67,77.77,101578.0
2018-03-07 15:00:00,77.78,78.18,77.78,77.86,201943.0,77.78,78.18,77.78,77.86,201943.0
2018-03-08 09:30:00,78.16,78.27,77.32,77.63,83552.0,78.16,78.27,77.32,77.63,83552.0
2018-03-08 10:00:00,77.58,78.28,77.44,77.5,95737.0,77.58,78.28,77.44,77.5,95737.0
2018-03-08 11:00:00,77.48,78.14,77.41,78.06,81170.0,77.48,78.14,77.41,78.06,81170.0
2018-03-08 12:00:00,78.05,78.05,77.45,77.5,96188.0,78.05,78.05,77.45,77.5,96188.0
2018-03-08 13:00:00,77.49,77.5,77.07,77.36,118277.0,77.49,77.5,77.07,77.36,118277.0
2018-03-08 14:00:00,77.36,77.74,77.22,77.63,122527.0,77.36,77.74,77.22,77.63,122527.0
2018-03-08 15:00:00,77.65,77.69,77.33,77.68,186822.0,77.65,77.69,77.33,77.68,186822.0
2018-03-09 09:30:00,76.52,77.67,76.3,77.64,151930.0,76.52,77.67,76.3,77.64,151930.0
2018-03-09 10:00:00,77.64,77.96,77.32,77.54,154858.0,77.64,77.96,77.32,77.54,154858.0
2018-03-09 11:00:00,77.51,77.95,77.39,77.63,131275.0,77.51,77.95,77.39,77.63,131275.0
2018-03-09 12:00:00,77.64,77.9,77.0,77.28,164549.0,77.64,77.9,77.0,77.28,164549.0
2018-03-09 13:00:00,77.3,77.3,76.48,77.2,183806.0,77.3,77.3,76.48,77.2,183806.0
2018-03-09 14:00:00,77.19,77.26,76.66,77.16,114470.0,77.19,77.26,76.66,77.16,114470.0
2018-03-09 15:00:00,77.14,77.47,77.06,77.18,312063.0,77.14,77.47,77.06,77.18,312063.0
2018-03-12 09:30:00,77.48,77.92,76.81,76.92,47919.0,77.48,77.92,76.81,76.92,47919.0
2018-03-12 10:00:00,76.88,77.51,76.55,77.33,149100.0,76.88,77.51,76.55,77.33,149100.0
2018-03-12 11:00:00,77.35,77.8,77.24,77.8,73227.0,77.35,77.8,77.24,77.8,73227.0
2018-03-12 12:00:00,77.8,77.97,77.64,77.79,69591.0,77.8,77.97,77.64,77.79,69591.0
2018-03-12 13:00:00,77.8,78.07,77.51,77.6,79382.0,77.8,78.07,77.51,77.6,79382.0
2018-03-12 14:00:00,77.6,77.74,77.4,77.62,113366.0,77.6,77.74,77.4,77.62,113366.0
2018-03-12 15:00:00,77.61,77.85,77.5,77.64,129504.0,77.61,77.85,77.5,77.64,129504.0
2018-03-13 09:30:00,77.86,77.86,76.69,77.02,73908.0,77.86,77.86,76.69,77.02,73908.0
2018-03-13 10:00:00,76.96,77.61,76.91,77.52,147582.0,76.96,77.61,76.91,77.52,147582.0
2018-03-13 11:00:00,77.45,77.45,76.78,77.03,159784.0,77.45,77.45,76.78,77.03,159784.0
2018-03-13 12:00:00,76.99,77.11,76.48,76.74,242061.0,76.99,77.11,76.48,76.74,242061.0
2018-03-13 13:00:00,76.76,77.21,76.76,76.97,46346.0,76.76,77.21,76.76,76.97,46346.0
2018-03-13 14:00:00,76.98,77.06,76.51,76.6,104722.0,76.98,77.06,76.51,76.6,104722.0
2018-03-13 15:00:00,76.6,76.7,76.24,76.47,183941.0,76.6,76.7,76.24,76.47,183941.0
2018-03-14 09:30:00,76.96,76.96,75.76,76.14,81885.0,76.96,76.96,75.76,76.14,81885.0
2018-03-14 10:00:00,76.14,77.14,76.01,77.03,145983.0,76.14,77.14,76.01,77.03,145983.0
2018-03-14 11:00:00,77.08,77.67,76.91,77.28,155853.0,77.08,77.67,76.91,77.28,155853.0
2018-03-14 12:00:00,77.28,78.11,77.17,77.88,142941.0,77.28,78.11,77.17,77.88,142941.0
2018-03-14 13:00:00,77.88,78.18,77.65,77.68,105268.0,77.88,78.18,77.65,77.68,105268.0
2018-03-14 14:00:00,77.7,77.87,77.19,77.33,108586.0,77.7,77.87,77.19,77.33,108586.0
2018-03-14 15:00:00,77.35,77.51,77.12,77.44,154790.0,77.35,77.51,77.12,77.44,154790.0
2018-03-15 09:30:00,77.5,77.5,76.46,76.7,75216.0,77.5,77.5,76.46,76.7,75216.0
2018-03-15 10:00:00,76.69,77.39,76.69,77.28,85248.0,76.69,77.39,76.69,77.28,85248.0
2018-03-15 11:00:00,77.34,77.84,77.18,77.78,74822.0,77.34,77.84,77.18,77.78,74822.0
2018-03-15 12:00:00,77.79,77.82,77.45,77.79,56897.0,77.79,77.82,77.45,77.79,56897.0
2018-03-15 13:00:00,77.76,77.92,77.38,77.41,61504.0,77.76,77.92,77.38,77.41,61504.0
2018-03-15 14:00:00,77.42,77.44,76.69,77.22,84519.0,77.42,77.44,76.69,77.22,84519.0
2018-03-15 15:00:00,77.18,77.3,77.05,77.14,102542.0,77.18,77.3,77.05,77.14,102542.0
2018-03-16 09:30:00,77.14,77.14,76.36,76.45,32912.0,77.14,77.14,76.36,76.45,32912.0
2018-03-16 10:00:00,76.53,77.02,76.38,76.88,38668.0,76.53,77.02,76.38,76.88,38668.0
2018-03-16 11:00:00,76.88,76.98,76.51,76.78,94340.0,76.88,76.98,76.51,76.78,94340.0
2018-03-16 12:00:00,76.75,76.79,76.31,76.79,53322.0,76.75,76.79,76.31,76.79,53322.0
2018-03-16 13:00:00,76.74,76.95,76.62,76.83,49481.0,76.74,76.95,76.62,76.83,49481.0
2018-03-16 14:00:00,76.85,77.21,76.84,77.12,53180.0,76.85,77.21,76.84,77.12,53180.0
2018-03-16 15:00:00,77.11,77.25,76.54,76.64,201402.0,77.11,77.25,76.54,76.64,201402.0
2018-03-19 09:30:00,76.26,77.52,75.79,77.51,85673.0,76.26,77.52,75.79,77.51,85673.0
2018-03-19 10:00:00,77.55,77.82,76.54,76.55,114441.0,77.55,77.82,76.54,76.55,114441.0
2018-03-19 11:00:00,76.5,76.76,75.1,75.26,166335.0,76.5,76.76,75.1,75.26,166335.0
2018-03-19 12:00:00,75.21,75.85,75.16,75.63,167056.0,75.21,75.85,75.16,75.63,167056.0
2018-03-19 13:00:00,75.59,75.95,75.42,75.86,47320.0,75.59,75.95,75.42,75.86,47320.0
2018-03-19 14:00:00,75.89,76.16,75.62,75.93,47358.0,75.89,76.16,75.62,75.93,47358.0
2018-03-19 15:00:00,75.94,76.4,75.81,76.32,165338.0,75.94,76.4,75.81,76.32,165338.0
2018-03-20 09:30:00,76.37,76.55,75.77,76.19,92293.0,76.37,76.55,75.77,76.19,92293.0
2018-03-20 10:00:00,76.21,76.91,76.08,76.3,111024.0,76.21,76.91,76.08,76.3,111024.0
2018-03-20 11:00:00,76.31,76.48,75.82,76.05,41949.0,76.31,76.48,75.82,76.05,41949.0
2018-03-20 12:00:00,76.13,76.9,75.99,76.85,82161.0,76.13,76.9,75.99,76.85,82161.0
2018-03-20 13:00:00,76.85,76.94,76.67,76.75,51207.0,76.85,76.94,76.67,76.75,51207.0
2018-03-20 14:00:00,76.78,77.54,76.75,77.4,102710.0,76.78,77.54,76.75,77.4,102710.0
2018-03-20 15:00:00,77.43,77.66,77.18,77.29,168054.0,77.43,77.66,77.18,77.29,168054.0
2018-03-21 09:30:00,76.97,77.05,76.18,76.88,83084.0,76.97,77.05,76.18,76.88,83084.0
2018-03-21 10:00:00,76.92,77.1,76.46,76.65,81388.0,76.92,77.1,76.46,76.65,81388.0
2018-03-21 11:00:00,76.68,76.97,76.58,76.72,84154.0,76.68,76.97,76.58,76.72,84154.0
2018-03-21 12:00:00,76.72,76.73,76.44,76.58,49240.0,76.72,76.73,76.44,76.58,49240.0
2018-03-21 13:00:00,76.61,76.67,76.38,76.39,40491.0,76.61,76.67,76.38,76.39,40491.0
2018-03-21 14:00:00,76.39,76.63,75.87,76.25,84776.0,76.39,76.63,75.87,76.25,84776.0
2018-03-21 15:00:00,76.3,76.7,76.3,76.34,153041.0,76.3,76.7,76.3,76.34,153041.0
2018-03-22 09:30:00,75.47,76.52,75.19,76.52,63687.0,75.47,76.52,75.19,76.52,63687.0
2018-03-22 10:00:00,76.6,76.79,75.69,75.82,82534.0,76.6,76.79,75.69,75.82,82534.0
2018-03-22 11:00:00,75.89,76.25,75.14,75.73,112990.0,75.89,76.25,75.14,75.73,112990.0
2018-03-22 12:00:00,75.77,76.04,75.54,75.97,75260.0,75.77,76.04,75.54,75.97,75260.0
2018-03-22 13:00:00,75.91,76.38,75.65,76.2,54955.0,75.91,76.38,75.65,76.2,54955.0
2018-03-22 14:00:00,76.21,76.29,75.88,76.15,95715.0,76.21,76.29,75.88,76.15,95715.0
2018-03-22 15:00:00,76.14,76.31,75.07,75.08,181369.0,76.14,76.31,75.07,75.08,181369.0
2018-03-23 09:30:00,75.28,76.62,74.56,75.68,99762.0,75.28,76.62,74.56,75.68,99762.0
2018-03-23 10:00:00,75.59,76.16,74.66,75.98,175351.0,75.59,76.16,74.66,75.98,175351.0
2018-03-23 11:00:00,76.01,76.06,75.34,75.52,109341.0,76.01,76.06,75.34,75.52,109341.0
2018-03-23 12:00:00,75.42,75.68,74.9,75.36,71345.0,75.42,75.68,74.9,75.36,71345.0
2018-03-23 13:00:00,75.36,75.73,75.18,75.62,93603.0,75.36,75.73,75.18,75.62,93603.0
2018-03-23 14:00:00,75.61,75.61,74.75,74.75,57682.0,75.61,75.61,74.75,74.75,57682.0
2018-03-23 15:00:00,74.82,75.03,74.21,74.32,241731.0,74.82,75.03,74.21,74.32,241731.0
2018-03-26 09:30:00,75.78,75.99,75.01,75.35,59480.0,75.78,75.99,75.01,75.35,59480.0
2018-03-26 10:00:00,75.38,75.76,74.78,74.92,61140.0,75.38,75.76,74.78,74.92,61140.0
2018-03-26 11:00:00,74.88,75.08,74.52,75.01,60576.0,74.88,75.08,74.52,75.01,60576.0
2018-03-26 12:00:00,74.95,75.16,74.8,75.04,105069.0,74.95,75.16,74.8,75.04,105069.0
2018-03-26 13:00:00,75.02,75.33,75.02,75.2,75418.0,75.02,75.33,75.02,75.2,75418.0
2018-03-26 14:00:00,75.19,75.68,75.17,75.34,197777.0,75.19,75.68,75.17,75.34,197777.0
2018-03-26 15:00:00,75.37,75.65,75.35,75.59,259258.0,75.37,75.65,75.35,75.59,259258.0
2018-03-27 09:30:00,76.22,76.35,74.8,75.34,46453.0,76.22,76.35,74.8,75.34,46453.0
2018-03-27 10:00:00,75.34,75.36,74.62,74.74,79371.0,75.34,75.36,74.62,74.74,79371.0
2018-03-27 11:00:00,74.69,75.65,74.5,75.18,77893.0,74.69,75.65,74.5,75.18,77893.0
2018-03-27 12:00:00,75.17,75.35,74.62,74.73,71678.0,75.17,75.35,74.62,74.73,71678.0
2018-03-27 13:00:00,74.75,74.91,73.9,74.09,45995.0,74.75,74.91,73.9,74.09,45995.0
2018-03-27 14:00:00,74.08,74.3,73.58,73.77,136556.0,74.08,74.3,73.58,73.77,136556.0
2018-03-27 15:00:00,73.73,73.77,72.28,72.82,299562.0,73.73,73.77,72.28,72.82,299562.0
2018-03-28 09:30:00,72.87,73.0,71.41,72.88,92067.0,72.87,73.0,71.41,72.88,92067.0
2018-03-28 10:00:00,72.92,73.11,71.04,71.45,148692.0,72.92,73.11,71.04,71.45,148692.0
2018-03-28 11:00:00,71.51,71.79,70.95,71.36,158384.0,71.51,71.79,70.95,71.36,158384.0
2018-03-28 12:00:00,71.34,72.11,71.19,71.22,93766.0,71.34,72.11,71.19,71.22,93766.0
2018-03-28 13:00:00,71.19,71.92,71.13,71.58,128896.0,71.19,71.92,71.13,71.58,128896.0
2018-03-28 14:00:00,71.61,71.84,71.21,71.33,91911.0,71.61,71.84,71.21,71.33,91911.0
2018-03-28 15:00:00,71.28,71.74,70.96,71.47,305974.0,71.28,71.74,70.96,71.47,305974.0
2018-03-29 09:30:00,71.64,72.0,71.04,71.19,79720.0,71.64,72.0,71.04,71.19,79720.0
2018-03-29 10:00:00,71.2,72.54,71.2,72.5,51790.0,71.2,72.54,71.2,72.5,51790.0
2018-03-29 11:00:00,72.52,72.66,71.99,72.36,58854.0,72.52,72.66,71.99,72.36,58854.0
2018-03-29 12:00:00,72.3,72.92,72.07,72.78,65456.0,72.3,72.92,72.07,72.78,65456.0
2018-03-29 13:00:00,72.83,73.49,72.6,73.36,74676.0,72.83,73.49,72.6,73.36,74676.0
2018-03-29 14:00:00,73.32,74.08,73.17,73.76,183525.0,73.32,74.08,73.17,73.76,183525.0
2018-03-29 15:00:00,73.75,73.85,72.97,73.01,174434.0,73.75,73.85,72.97,73.01,174434.0
2018-04-02 09:30:00,72.69,72.72,72.02,72.18,76643.0,72.69,72.72,72.02,72.18,76643.0
2018-04-02 10:00:00,72.18,72.18,71.55,71.94,87392.0,72.18,72.18,71.55,71.94,87392.0
2018-04-02 11:00:00,71.94,72.05,71.0,71.42,153856.0,71.94,72.05,71.0,71.42,153856.0
2018-04-02 12:00:00,71.37,71.94,71.21,71.88,71570.0,71.37,71.94,71.21,71.88,71570.0
2018-04-02 13:00:00,71.9,72.02,71.21,71.24,71273.0,71.9,72.02,71.21,71.24,71273.0
2018-04-02 14:00:00,71.2,71.21,70.72,71.12,110043.0,71.2,71.21,70.72,71.12,110043.0
2018-04-02 15:00:00,71.17,71.69,71.11,71.45,213476.0,71.17,71.69,71.11,71.45,213476.0
2018-04-03 09:30:00,72.37,73.47,71.9,71.9,110851.0,72.37,73.47,71.9,71.9,110851.0
2018-04-03 10:00:00,71.97,72.44,70.95,72.28,186026.0,71.97,72.44,70.95,72.28,186026.0
2018-04-03 11:00:00,72.28,73.1,71.35,71.35,218331.0,72.28,73.1,71.35,71.35,218331.0
2018-04-03 12:00:00,71.36,71.93,71.15,71.78,141113.0,71.36,71.93,71.15,71.78,141113.0
2018-04-03 13:00:00,71.75,72.04,71.53,71.97,127758.0,71.75,72.04,71.53,71.97,127758.0
2018-04-03 14:00:00,71.95,72.26,71.37,72.25,149498.0,71.95,72.26,71.37,72.25,149498.0
2018-04-03 15:00:00,72.22,72.52,71.9,72.0,381109.0,72.22,72.52,71.9,72.0,381109.0
2018-04-04 09:30:00,70.59,71.57,70.5,71.56,130342.0,70.59,71.57,70.5,71.56,130342.0
2018-04-04 10:00:00,71.44,71.61,70.7,71.59,79653.0,71.44,71.61,70.7,71.59,79653.0
2018-04-04 11:00:00,71.53,71.86,71.09,71.62,85695.0,71.53,71.86,71.09,71.62,85695.0
2018-04-04 12:00:00,71.62,72.04,71.3,71.72,64662.0,71.62,72.04,71.3,71.72,64662.0
2018-04-04 13:00:00,71.68,71.89,71.29,71.69,76192.0,71.68,71.89,71.29,71.69,76192.0
2018-04-04 14:00:00,71.79,72.69,71.75,72.69,56397.0,71.79,72.69,71.75,72.69,56397.0
2018-04-04 15:00:00,72.66,72.91,72.15,72.79,217821.0,72.66,72.91,72.15,72.79,217821.0
2018-04-05 09:30:00,73.54,73.65,72.71,73.13,55434.0,73.54,73.65,72.71,73.13,55434.0
2018-04-05 10:00:00,73.13,73.22,72.19,73.04,69157.0,73.13,73.22,72.19,73.04,69157.0
2018-04-05 11:00:00,73.09,73.89,73.04,73.8,68445.0,73.09,73.89,73.04,73.8,68445.0
2018-04-05 12:00:00,73.8,73.81,73.07,73.18,61268.0,73.8,73.81,73.07,73.18,61268.0
2018-04-05 13:00:00,73.22,73.34,72.62,72.71,37488.0,73.22,73.34,72.62,72.71,37488.0
2018-04-05 14:00:00,72.78,73.02,72.69,72.85,52531.0,72.78,73.02,72.69,72.85,52531.0
2018-04-05 15:00:00,72.86,73.11,72.67,72.81,158309.0,72.86,73.11,72.67,72.81,158309.0
2018-04-06 09:30:00,72.2,72.85,72.05,72.25,14227.0,72.2,72.85,72.05,72.25,14227.0
2018-04-06 10:00:00,72.13,72.56,71.83,72.13,94446.0,72.13,72.56,71.83,72.13,94446.0
2018-04-06 11:00:00,72.08,72.48,71.95,72.47,30658.0,72.08,72.48,71.95,72.47,30658.0
2018-04-06 12:00:00,72.44,72.49,72.1,72.48,26140.0,72.44,72.49,72.1,72.48,26140.0
2018-04-06 13:00:00,72.39,72.39,71.5,71.5,22824.0,72.39,72.39,71.5,71.5,22824.0
2018-04-06 14:00:00,71.45,71.52,70.53,70.6,106669.0,71.45,71.52,70.53,70.6,106669.0
2018-04-06 15:00:00,70.66,71.07,70.4,70.91,117677.0,70.66,71.07,70.4,70.91,117677.0
2018-04-09 09:30:00,71.44,71.48,71.03,71.39,25902.0,71.44,71.48,71.03,71.39,25902.0
2018-04-09 10:00:00,71.34,71.56,71.19,71.34,70511.0,71.34,71.56,71.19,71.34,70511.0
2018-04-09 11:00:00,71.36,71.62,71.09,71.53,107857.0,71.36,71.62,71.09,71.53,107857.0
2018-04-09 12:00:00,71.52,71.93,71.34,71.41,97053.0,71.52,71.93,71.34,71.41,97053.0
2018-04-09 13:00:00,71.44,71.5,71.29,71.44,136344.0,71.44,71.5,71.29,71.44,136344.0
2018-04-09 14:00:00,71.44,71.67,71.13,71.3,84816.0,71.44,71.67,71.13,71.3,84816.0
2018-04-09 15:00:00,71.32,71.35,70.41,70.54,159864.0,71.32,71.35,70.41,70.54,159864.0
2018-04-10 09:30:00,71.61,71.62,70.64,70.83,65038.0,71.61,71.62,70.64,70.83,65038.0
2018-04-10 10:00:00,70.86,71.93,70.82,71.51,145675.0,70.86,71.93,70.82,71.51,145675.0
2018-04-10 11:00:00,71.5,71.69,71.26,71.36,51089.0,71.5,71.69,71.26,71.36,51089.0
2018-04-10 12:00:00,71.39,71.77,71.32,71.75,108962.0,71.39,71.77,71.32,71.75,108962.0
2018-04-10 13:00:00,71.77,72.1,71.69,71.97,64757.0,71.77,72.1,71.69,71.97,64757.0
2018-04-10 14:00:00,71.99,72.07,71.7,72.05,49229.0,71.99,72.07,71.7,72.05,49229.0
2018-04-10 15:00:00,72.09,72.35,71.68,71.87,230936.0,72.09,72.35,71.68,71.87,230936.0
2018-04-11 09:30:00,71.71,72.44,71.6,72.06,91402.0,71.71,72.44,71.6,72.06,91402.0
2018-04-11 10:00:00,72.12,72.91,71.97,72.2,167542.0,72.12,72.91,71.97,72.2,167542.0
2018-04-11 11:00:00,72.21,73.36,72.15,73.09,58318.0,72.21,73.36,72.15,73.09,58318.0
2018-04-11 12:00:00,73.13,73.15,72.55,72.67,56398.0,73.13,73.15,72.55,72.67,56398.0
2018-04-11 13:00:00,72.71,72.83,72.39,72.82,29402.0,72.71,72.83,72.39,72.82,29402.0
2018-04-11 14:00:00,72.84,72.86,72.24,72.5,39372.0,72.84,72.86,72.24,72.5,39372.0
2018-04-11 15:00:00,72.46,72.57,71.97,72.26,122271.0,72.46,72.57,71.97,72.26,122271.0
2018-04-12 09:30:00,72.75,73.19,72.34,73.07,24585.0,72.75,73.19,72.34,73.07,24585.0
2018-04-12 10:00:00,73.03,73.54,72.74,73.5,117868.0,73.03,73.54,72.74,73.5,117868.0
2018-04-12 11:00:00,73.48,73.86,73.38,73.55,106791.0,73.48,73.86,73.38,73.55,106791.0
2018-04-12 12:00:00,73.54,73.6,73.23,73.32,57772.0,73.54,73.6,73.23,73.32,57772.0
2018-04-12 13:00:00,73.34,73.38,72.95,72.97,74616.0,73.34,73.38,72.95,72.97,74616.0
2018-04-12 14:00:00,72.98,73.3,72.95,73.28,75656.0,72.98,73.3,72.95,73.28,75656.0
2018-04-12 15:00:00,73.31,73.49,73.2,73.34,224910.0,73.31,73.49,73.2,73.34,224910.0
2018-04-13 09:30:00,73.89,73.99,72.53,72.71,45059.0,73.89,73.99,72.53,72.71,45059.0
2018-04-13 10:00:00,72.75,72.96,71.95,71.95,66964.0,72.75,72.96,71.95,71.95,66964.0
2018-04-13 11:00:00,71.95,72.3,71.83,72.02,41988.0,71.95,72.3,71.83,72.02,41988.0
2018-04-13 12:00:00,72.06,72.33,72.0,72.23,45582.0,72.06,72.33,72.0,72.23,45582.0
2018-04-13 13:00:00,72.22,72.6,72.22,72.32,41355.0,72.22,72.6,72.22,72.32,41355.0
2018-04-13 14:00:00,72.33,72.57,72.13,72.21,58877.0,72.33,72.57,72.13,72.21,58877.0
2018-04-13 15:00:00,72.19,72.21,71.67,72.05,190605.0,72.19,72.21,71.67,72.05,190605.0
2018-04-16 09:30:00,72.59,72.81,72.06,72.21,33798.0,72.59,72.81,72.06,72.21,33798.0
2018-04-16 10:00:00,72.22,72.77,71.72,71.85,105800.0,72.22,72.77,71.72,71.85,105800.0
2018-04-16 11:00:00,71.89,72.33,71.51,72.0,118452.0,71.89,72.33,71.51,72.0,118452.0
2018-04-16 12:00:00,72.03,72.66,71.99,72.48,65352.0,72.03,72.66,71.99,72.48,65352.0
2018-04-16 13:00:00,72.48,72.66,72.06,72.19,41864.0,72.48,72.66,72.06,72.19,41864.0
2018-04-16 14:00:00,72.19,72.23,71.92,71.94,46051.0,72.19,72.23,71.92,71.94,46051.0
2018-04-16 15:00:00,71.95,72.09,71.79,71.87,154248.0,71.95,72.09,71.79,71.87,154248.0
2018-04-17 09:30:00,72.46,73.44,72.35,73.4,71190.0,72.46,73.44,72.35,73.4,71190.0
2018-04-17 10:00:00,73.42,73.83,73.31,73.63,182634.0,73.42,73.83,73.31,73.63,182634.0
2018-04-17 11:00:00,73.66,73.79,73.47,73.65,146159.0,73.66,73.79,73.47,73.65,146159.0
2018-04-17 12:00:00,73.65,74.02,73.55,73.8,127257.0,73.65,74.02,73.55,73.8,127257.0
2018-04-17 13:00:00,73.8,73.82,73.3,73.63,68803.0,73.8,73.82,73.3,73.63,68803.0
2018-04-17 14:00:00,73.6,74.37,73.44,74.34,144768.0,73.6,74.37,73.44,74.34,144768.0
2018-04-17 15:00:00,74.33,74.58,74.25,74.41,218603.0,74.33,74.58,74.25,74.41,218603.0
2018-04-18 09:30:00,74.69,74.99,73.99,73.99,104229.0,74.69,74.99,73.99,73.99,104229.0
2018-04-18 10:00:00,73.99,74.81,73.94,74.69,116143.0,73.99,74.81,73.94,74.69,116143.0
2018-04-18 11:00:00,74.75,75.0,74.6,74.66,85030.0,74.75,75.0,74.6,74.66,85030.0
2018-04-18 12:00:00,74.67,75.57,74.67,75.18,101054.0,74.67,75.57,74.67,75.18,101054.0
2018-04-18 13:00:00,75.19,75.24,74.7,74.7,52919.0,75.19,75.24,74.7,74.7,52919.0
2018-04-18 14:00:00,74.68,75.34,74.68,75.13,54221.0,74.68,75.34,74.68,75.13,54221.0
2018-04-18 15:00:00,75.09,75.14,74.82,74.87,125293.0,75.09,75.14,74.82,74.87,125293.0
2018-04-19 09:30:00,74.52,75.11,74.13,74.23,58523.0,74.52,75.11,74.13,74.23,58523.0
2018-04-19 10:00:00,74.22,74.6,74.05,74.28,72914.0,74.22,74.6,74.05,74.28,72914.0
2018-04-19 11:00:00,74.29,74.77,74.19,74.53,68093.0,74.29,74.77,74.19,74.53,68093.0
2018-04-19 12:00:00,74.56,74.81,74.34,74.69,57812.0,74.56,74.81,74.34,74.69,57812.0
2018-04-19 13:00:00,74.68,74.72,74.54,74.7,69155.0,74.68,74.72,74.54,74.7,69155.0
2018-04-19 14:00:00,74.66,74.97,74.62,74.93,78148.0,74.66,74.97,74.62,74.93,78148.0
2018-04-19 15:00:00,74.93,74.93,74.33,74.57,263673.0,74.93,74.93,74.33,74.57,263673.0
2018-04-20 09:30:00,74.43,74.7,73.83,73.84,35464.0,74.43,74.7,73.83,73.84,35464.0
2018-04-20 10:00:00,73.77,74.26,73.35,73.96,100300.0,73.77,74.26,73.35,73.96,100300.0
2018-04-20 11:00:00,73.95,73.95,73.16,73.58,52809.0,73.95,73.95,73.16,73.58,52809.0
2018-04-20 12:00:00,73.6,73.79,73.48,73.63,36035.0,73.6,73.79,73.48,73.63,36035.0
2018-04-20 13:00:00,73.59,73.94,73.4,73.4,45613.0,73.59,73.94,73.4,73.4,45613.0
2018-04-20 14:00:00,73.36,73.47,73.1,73.25,68099.0,73.36,73.47,73.1,73.25,68099.0
2018-04-20 15:00:00,73.25,73.29,72.7,72.88,188877.0,73.25,73.29,72.7,72.88,188877.0
2018-04-23 09:30:00,73.35,73.78,72.64,73.04,42387.0,73.35,73.78,72.64,73.04,42387.0
2018-04-23 10:00:00,73.16,73.4,72.96,73.19,42904.0,73.16,73.4,72.96,73.19,42904.0
2018-04-23 11:00:00,73.21,73.61,73.19,73.24,45829.0,73.21,73.61,73.19,73.24,45829.0
2018-04-23 12:00:00,73.25,73.3,72.13,72.42,62873.0,73.25,73.3,72.13,72.42,62873.0
2018-04-23 13:00:00,72.43,72.69,72.35,72.55,29436.0,72.43,72.69,72.35,72.55,29436.0
2018-04-23 14:00:00,72.54,72.54,72.07,72.25,49843.0,72.54,72.54,72.07,72.25,49843.0
2018-04-23 15:00:00,72.22,72.56,72.2,72.45,86549.0,72.22,72.56,72.2,72.45,86549.0
2018-04-24 09:30:00,72.56,73.0,72.02,72.4,153485.0,72.56,73.0,72.02,72.4,153485.0
2018-04-24 10:00:00,72.45,72.75,71.58,71.75,85107.0,72.45,72.75,71.58,71.75,85107.0
2018-04-24 11:00:00,71.74,72.11,71.15,71.96,118697.0,71.74,72.11,71.15,71.96,118697.0
2018-04-24 12:00:00,72.0,72.0,69.98,70.32,164238.0,72.0,72.0,69.98,70.32,164238.0
2018-04-24 13:00:00,70.3,70.64,69.59,69.67,124481.0,70.3,70.64,69.59,69.67,124481.0
2018-04-24 14:00:00,69.7,69.91,68.91,69.7,213134.0,69.7,69.91,68.91,69.7,213134.0
2018-04-24 15:00:00,69.75,70.15,69.67,70.06,217739.0,69.75,70.15,69.67,70.06,217739.0
2018-04-25 09:30:00,70.0,70.01,68.52,68.52,45286.0,70.0,70.01,68.52,68.52,45286.0
2018-04-25 10:00:00,68.52,69.99,68.11,69.51,117739.0,68.52,69.99,68.11,69.51,117739.0
2018-04-25 11:00:00,69.56,70.26,69.16,69.28,74483.0,69.56,70.26,69.16,69.28,74483.0
2018-04-25 12:00:00,69.18,69.6,69.17,69.51,44694.0,69.18,69.6,69.17,69.51,44694.0
2018-04-25 13:00:00,69.44,69.68,69.19,69.61,48975.0,69.44,69.68,69.19,69.61,48975.0
2018-04-25 14:00:00,69.64,69.93,69.48,69.86,46924.0,69.64,69.93,69.48,69.86,46924.0
2018-04-25 15:00:00,69.87,69.91,69.13,69.41,166391.0,69.87,69.91,69.13,69.41,166391.0
2018-04-26 09:30:00,69.85,70.07,69.13,69.91,50815.0,69.85,70.07,69.13,69.91,50815.0
2018-04-26 10:00:00,69.95,70.54,69.69,70.36,62173.0,69.95,70.54,69.69,70.36,62173.0
2018-04-26 11:00:00,70.33,70.55,70.17,70.29,62064.0,70.33,70.55,70.17,70.29,62064.0
2018-04-26 12:00:00,70.31,70.58,70.09,70.16,41936.0,70.31,70.58,70.09,70.16,41936.0
2018-04-26 13:00:00,70.13,70.58,70.13,70.53,55669.0,70.13,70.58,70.13,70.53,55669.0
2018-04-26 14:00:00,70.57,70.75,70.27,70.65,86861.0,70.57,70.75,70.27,70.65,86861.0
2018-04-26 15:00:00,70.62,70.82,70.54,70.65,114739.0,70.62,70.82,70.54,70.65,114739.0
2018-04-27 09:30:00,71.31,71.47,70.56,70.81,51953.0,71.31,71.47,70.56,70.81,51953.0
2018-04-27 10:00:00,70.77,71.07,70.52,70.65,81660.0,70.77,71.07,70.52,70.65,81660.0
2018-04-27 11:00:00,70.69,70.74,70.23,70.59,73207.0,70.69,70.74,70.23,70.59,73207.0
2018-04-27 12:00:00,70.61,71.02,70.57,71.02,46028.0,70.61,71.02,70.57,71.02,46028.0
2018-04-27 13:00:00,71.0,71.06,70.69,70.69,54610.0,71.0,71.06,70.69,70.69,54610.0
2018-04-27 14:00:00,70.69,71.07,70.66,70.95,55083.0,70.69,71.07,70.66,70.95,55083.0
2018-04-27 15:00:00,70.92,71.02,70.75,70.9,130439.0,70.92,71.02,70.75,70.9,130439.0
2018-04-30 09:30:00,71.13,71.42,70.92,71.32,18832.0,71.13,71.42,70.92,71.32,18832.0
2018-04-30 10:00:00,71.22,71.58,70.97,71.11,26479.0,71.22,71.58,70.97,71.11,26479.0
2018-04-30 11:00:00,71.13,71.17,70.52,70.56,23465.0,71.13,71.17,70.52,70.56,23465.0
2018-04-30 12:00:00,70.58,70.69,70.23,70.42,32459.0,70.58,70.69,70.23,70.42,32459.0
2018-04-30 13:00:00,70.41,70.54,70.21,70.41,52477.0,70.41,70.54,70.21,70.41,52477.0
2018-04-30 14:00:00,70.38,70.41,70.21,70.28,40891.0,70.38,70.41,70.21,70.28,40891.0
2018-04-30 15:00:00,70.27,70.42,70.13,70.15,81920.0,70.27,70.42,70.13,70.15,81920.0
2018-05-01 09:30:00,69.66,70.0,69.43,69.83,51472.0,69.66,70.0,69.43,69.83,51472.0
2018-05-01 10:00:00,69.8,70.32,69.56,69.96,78953.0,69.8,70.32,69.56,69.96,78953.0
2018-05-01 11:00:00,69.9,70.05,69.69,69.74,46515.0,69.9,70.05,69.69,69.74,46515.0
2018-05-01 12:00:00,69.81,70.02,69.76,69.89,37817.0,69.81,70.02,69.76,69.89,37817.0
2018-05-01 13:00:00,69.86,69.97,69.71,69.95,55751.0,69.86,69.97,69.71,69.95,55751.0
2018-05-01 14:00:00,69.94,70.82,69.85,70.42,176050.0,69.94,70.82,69.85,70.42,176050.0
2018-05-01 15:00:00,70.45,70.99,70.33,70.92,96490.0,70.45,70.99,70.33,70.92,96490.0
2018-05-02 09:30:00,70.82,71.45,70.3,71.23,27646.0,70.82,71.45,70.3,71.23,27646.0
2018-05-02 10:00:00,71.18,71.74,70.97,71.26,51686.0,71.18,71.74,70.97,71.26,51686.0
2018-05-02 11:00:00,71.26,71.55,70.94,71.11,44919.0,71.26,71.55,70.94,71.11,44919.0
2018-05-02 12:00:00,71.1,71.1,70.77,70.91,36816.0,71.1,71.1,70.77,70.91,36816.0
2018-05-02 13:00:00,70.95,71.22,70.95,71.12,25729.0,70.95,71.22,70.95,71.12,25729.0
2018-05-02 14:00:00,71.2,71.45,70.92,70.94,50674.0,71.2,71.45,70.92,70.94,50674.0
2018-05-02 15:00:00,70.94,71.05,70.56,70.7,104489.0,70.94,71.05,70.56,70.7,104489.0
2018-05-03 09:30:00,70.38,71.25,69.52,71.24,49354.0,70.38,71.25,69.52,71.24,49354.0
2018-05-03 10:00:00,71.22,71.27,69.61,69.7,38863.0,71.22,71.27,69.61,69.7,38863.0
2018-05-03 11:00:00,69.68,70.07,69.38,69.98,50913.0,69.68,70.07,69.38,69.98,50913.0
2018-05-03 12:00:00,69.96,70.67,69.96,70.46,71545.0,69.96,70.67,69.96,70.46,71545.0
2018-05-03 13:00:00,70.46,70.78,70.28,70.69,45383.0,70.46,70.78,70.28,70.69,45383.0
2018-05-03 14:00:00,70.66,71.01,70.45,70.69,54245.0,70.66,71.01,70.45,70.69,54245.0
2018-05-03 15:00:00,70.7,70.94,70.62,70.79,129991.0,70.7,70.94,70.62,70.79,129991.0
2018-05-04 09:30:00,70.38,71.53,70.21,71.37,45402.0,70.38,71.53,70.21,71.37,45402.0
2018-05-04 10:00:00,71.31,72.25,71.13,72.02,87648.0,71.31,72.25,71.13,72.02,87648.0
2018-05-04 11:00:00,72.09,72.45,72.08,72.27,45705.0,72.09,72.45,72.08,72.27,45705.0
2018-05-04 12:00:00,72.27,72.85,72.24,72.76,67020.0,72.27,72.85,72.24,72.76,67020.0
2018-05-04 13:00:00,72.76,73.07,72.53,73.0,66823.0,72.76,73.07,72.53,73.0,66823.0
2018-05-04 14:00:00,72.98,73.3,72.96,73.16,48918.0,72.98,73.3,72.96,73.16,48918.0
2018-05-04 15:00:00,73.13,73.17,72.63,72.74,128819.0,73.13,73.17,72.63,72.74,128819.0
2018-05-07 09:30:00,73.39,73.97,73.16,73.73,60560.0,73.39,73.97,73.16,73.73,60560.0
2018-05-07 10:00:00,73.69,73.79,73.25,73.52,70553.0,73.69,73.79,73.25,73.52,70553.0
2018-05-07 11:00:00,73.58,73.75,73.3,73.31,56534.0,73.58,73.75,73.3,73.31,56534.0
2018-05-07 12:00:00,73.38,73.56,73.17,73.47,38252.0,73.38,73.56,73.17,73.47,38252.0
2018-05-07 13:00:00,73.54,73.73,73.34,73.59,43236.0,73.54,73.73,73.34,73.59,43236.0
2018-05-07 14:00:00,73.59,73.85,73.45,73.53,47031.0,73.59,73.85,73.45,73.53,47031.0
2018-05-07 15:00:00,73.51,73.73,73.41,73.58,111812.0,73.51,73.73,73.41,73.58,111812.0
2018-05-08 09:30:00,73.39,73.6,72.78,73.03,39526.0,73.39,73.6,72.78,73.03,39526.0
2018-05-08 10:00:00,73.04,74.54,72.99,74.29,94276.0,73.04,74.54,72.99,74.29,94276.0
2018-05-08 11:00:00,74.32,74.38,73.45,73.63,107385.0,74.32,74.38,73.45,73.63,107385.0
2018-05-08 12:00:00,73.63,73.77,73.38,73.49,66227.0,73.63,73.77,73.38,73.49,66227.0
2018-05-08 13:00:00,73.52,73.83,73.44,73.67,34456.0,73.52,73.83,73.44,73.67,34456.0
2018-05-08 14:00:00,73.67,74.01,73.58,73.8,60074.0,73.67,74.01,73.58,73.8,60074.0
2018-05-08 15:00:00,73.78,73.9,73.56,73.78,119380.0,73.78,73.9,73.56,73.78,119380.0
2018-05-09 09:30:00,74.05,74.95,74.0,74.75,52261.0,74.05,74.95,74.0,74.75,52261.0
2018-05-09 10:00:00,74.75,75.28,74.51,74.7,142198.0,74.75,75.28,74.51,74.7,142198.0
2018-05-09 11:00:00,74.74,75.37,74.66,75.34,111860.0,74.74,75.37,74.66,75.34,111860.0
2018-05-09 12:00:00,75.31,75.87,75.18,75.6,109828.0,75.31,75.87,75.18,75.6,109828.0
2018-05-09 13:00:00,75.63,76.34,75.56,76.27,97507.0,75.63,76.34,75.56,76.27,97507.0
2018-05-09 14:00:00,76.24,76.37,76.07,76.27,82602.0,76.24,76.37,76.07,76.27,82602.0
2018-05-09 15:00:00,76.25,76.55,76.05,76.16,185235.0,76.25,76.55,76.05,76.16,185235.0
2018-05-10 09:30:00,76.52,76.89,76.26,76.6,47356.0,76.52,76.89,76.26,76.6,47356.0
2018-05-10 10:00:00,76.53,76.56,76.21,76.36,58350.0,76.53,76.56,76.21,76.36,58350.0
2018-05-10 11:00:00,76.43,77.07,76.43,76.94,52709.0,76.43,77.07,76.43,76.94,52709.0
2018-05-10 12:00:00,76.97,77.31,76.91,77.0,50241.0,76.97,77.31,76.91,77.0,50241.0
2018-05-10 13:00:00,77.02,77.04,76.67,76.95,77037.0,77.02,77.04,76.67,76.95,77037.0
2018-05-10 14:00:00,76.91,77.01,76.72,76.89,38369.0,76.91,77.01,76.72,76.89,38369.0
2018-05-10 15:00:00,76.87,77.06,76.76,77.01,136755.0,76.87,77.06,76.76,77.01,136755.0
2018-05-11 09:30:00,77.03,77.55,77.03,77.41,90329.0,77.03,77.55,77.03,77.41,90329.0
2018-05-11 10:00:00,77.38,78.05,77.35,77.73,124945.0,77.38,78.05,77.35,77.73,124945.0
2018-05-11 11:00:00,77.73,77.92,77.4,77.4,94062.0,77.73,77.92,77.4,77.4,94062.0
2018-05-11 12:00:00,77.42,77.45,77.08,77.42,53971.0,77.42,77.45,77.08,77.42,53971.0
2018-05-11 13:00:00,77.37,77.77,77.27,77.77,120075.0,77.37,77.77,77.27,77.77,120075.0
2018-05-11 14:00:00,77.77,77.9,77.46,77.59,69822.0,77.77,77.9,77.46,77.59,69822.0
2018-05-11 15:00:00,77.59,77.83,77.57,77.69,134620.0,77.59,77.83,77.57,77.69,134620.0
2018-05-14 09:30:00,78.0,78.85,77.9,78.46,111900.0,78.0,78.85,77.9,78.46,111900.0
2018-05-14 10:00:00,78.47,79.15,78.39,78.72,159232.0,78.47,79.15,78.39,78.72,159232.0
2018-05-14 11:00:00,78.71,78.71,77.97,77.98,96397.0,78.71,78.71,77.97,77.98,96397.0
2018-05-14 12:00:00,77.97,78.19,77.3,77.39,100556.0,77.97,78.19,77.3,77.39,100556.0
2018-05-14 13:00:00,77.43,77.43,76.53,76.99,93985.0,77.43,77.43,76.53,76.99,93985.0
2018-05-14 14:00:00,76.96,77.03,76.39,77.03,125002.0,76.96,77.03,76.39,77.03,125002.0
2018-05-14 15:00:00,77.04,77.1,76.53,76.74,186232.0,77.04,77.1,76.53,76.74,186232.0
2018-05-15 09:30:00,76.0,76.24,74.69,74.78,86638.0,76.0,76.24,74.69,74.78,86638.0
2018-05-15 10:00:00,74.71,75.24,74.5,74.83,159741.0,74.71,75.24,74.5,74.83,159741.0
2018-05-15 11:00:00,74.86,75.87,74.86,75.78,54382.0,74.86,75.87,74.86,75.78,54382.0
2018-05-15 12:00:00,75.78,75.85,75.26,75.73,76771.0,75.78,75.85,75.26,75.73,76771.0
2018-05-15 13:00:00,75.72,75.91,75.34,75.41,47283.0,75.72,75.91,75.34,75.41,47283.0
2018-05-15 14:00:00,75.47,75.82,75.45,75.61,50205.0,75.47,75.82,75.45,75.61,50205.0
2018-05-15 15:00:00,75.61,75.7,75.34,75.68,106134.0,75.61,75.7,75.34,75.68,106134.0
2018-05-16 09:30:00,75.7,76.5,75.26,76.5,45166.0,75.7,76.5,75.26,76.5,45166.0
2018-05-16 10:00:00,76.51,77.05,76.17,76.76,188509.0,76.51,77.05,76.17,76.76,188509.0
2018-05-16 11:00:00,76.76,77.32,76.55,77.23,68745.0,76.76,77.32,76.55,77.23,68745.0
2018-05-16 12:00:00,77.27,77.6,77.07,77.11,63858.0,77.27,77.6,77.07,77.11,63858.0
2018-05-16 13:00:00,77.12,77.2,76.95,76.99,46410.0,77.12,77.2,76.95,76.99,46410.0
2018-05-16 14:00:00,77.04,77.1,76.69,76.98,46611.0,77.04,77.1,76.69,76.98,46611.0
2018-05-16 15:00:00,76.97,76.98,76.49,76.68,174825.0,76.97,76.98,76.49,76.68,174825.0
2018-05-17 09:30:00,76.5,77.21,76.17,76.17,26608.0,76.5,77.21,76.17,76.17,26608.0
2018-05-17 10:00:00,76.2,76.58,76.08,76.49,52837.0,76.2,76.58,76.08,76.49,52837.0
2018-05-17 11:00:00,76.49,76.68,76.35,76.54,143134.0,76.49,76.68,76.35,76.54,143134.0
2018-05-17 12:00:00,76.54,76.61,76.0,76.14,66766.0,76.54,76.61,76.0,76.14,66766.0
2018-05-17 13:00:00,76.08,76.27,75.72,75.73,36295.0,76.08,76.27,75.72,75.73,36295.0
2018-05-17 14:00:00,75.75,76.17,75.44,76.17,41629.0,75.75,76.17,75.44,76.17,41629.0
2018-05-17 15:00:00,76.17,76.52,76.05,76.15,114075.0,76.17,76.52,76.05,76.15,114075.0
2018-05-18 09:30:00,76.17,77.09,76.01,76.96,35486.0,76.17,77.09,76.01,76.96,35486.0
2018-05-18 10:00:00,76.95,77.68,76.33,76.36,109693.0,76.95,77.68,76.33,76.36,109693.0
2018-05-18 11:00:00,76.36,77.72,76.36,77.69,77696.0,76.36,77.72,76.36,77.69,77696.0
2018-05-18 12:00:00,77.61,77.65,77.21,77.44,67233.0,77.61,77.65,77.21,77.44,67233.0
2018-05-18 13:00:00,77.4,77.51,77.28,77.33,45513.0,77.4,77.51,77.28,77.33,45513.0
2018-05-18 14:00:00,77.3,77.44,77.09,77.42,42006.0,77.3,77.44,77.09,77.42,42006.0
2018-05-18 15:00:00,77.41,77.48,76.98,77.24,182784.0,77.41,77.48,76.98,77.24,182784.0
2018-05-21 09:30:00,77.66,78.47,76.54,77.03,83214.0,77.66,78.47,76.54,77.03,83214.0
2018-05-21 10:00:00,76.98,77.42,76.67,77.22,87152.0,76.98,77.42,76.67,77.22,87152.0
2018-05-21 11:00:00,77.25,77.32,76.63,76.94,62229.0,77.25,77.32,76.63,76.94,62229.0
2018-05-21 12:00:00,76.95,77.32,76.91,77.08,80796.0,76.95,77.32,76.91,77.08,80796.0
2018-05-21 13:00:00,77.11,77.21,76.77,76.8,59790.0,77.11,77.21,76.77,76.8,59790.0
2018-05-21 14:00:00,76.76,76.76,76.35,76.48,53332.0,76.76,76.76,76.35,76.48,53332.0
2018-05-21 15:00:00,76.45,76.67,76.33,76.57,114343.0,76.45,76.67,76.33,76.57,114343.0
2018-05-22 09:30:00,76.72,76.74,75.33,75.41,70879.0,76.72,76.74,75.33,75.41,70879.0
2018-05-22 10:00:00,75.35,75.8,75.06,75.47,82575.0,75.35,75.8,75.06,75.47,82575.0
2018-05-22 11:00:00,75.45,75.68,75.4,75.58,53375.0,75.45,75.68,75.4,75.58,53375.0
2018-05-22 12:00:00,75.59,75.69,75.21,75.33,72184.0,75.59,75.69,75.21,75.33,72184.0
2018-05-22 13:00:00,75.32,75.51,75.24,75.46,49753.0,75.32,75.51,75.24,75.46,49753.0
2018-05-22 14:00:00,75.46,75.75,75.36,75.44,63978.0,75.46,75.75,75.36,75.44,63978.0
2018-05-22 15:00:00,75.42,75.55,75.26,75.41,144333.0,75.42,75.55,75.26,75.41,144333.0
2018-05-23 09:30:00,74.65,75.91,74.59,75.77,37499.0,74.65,75.91,74.59,75.77,37499.0
2018-05-23 10:00:00,75.77,76.37,75.58,76.07,68809.0,75.77,76.37,75.58,76.07,68809.0
2018-05-23 11:00:00,76.05,76.5,76.03,76.27,49708.0,76.05,76.5,76.03,76.27,49708.0
2018-05-23 12:00:00,76.23,76.46,76.18,76.33,45240.0,76.23,76.46,76.18,76.33,45240.0
2018-05-23 13:00:00,76.38,76.84,76.24,76.3,73037.0,76.38,76.84,76.24,76.3,73037.0
2018-05-23 14:00:00,76.31,76.81,76.24,76.61,83378.0,76.31,76.81,76.24,76.61,83378.0
2018-05-23 15:00:00,76.56,76.8,76.56,76.75,144144.0,76.56,76.8,76.56,76.75,144144.0
2018-05-24 09:30:00,76.8,77.17,76.37,76.48,43797.0,76.8,77.17,76.37,76.48,43797.0
2018-05-24 10:00:00,76.53,77.12,76.37,76.45,100936.0,76.53,77.12,76.37,76.45,100936.0
2018-05-24 11:00:00,76.42,77.09,76.4,77.07,84750.0,76.42,77.09,76.4,77.07,84750.0
2018-05-24 12:00:00,77.07,77.36,76.85,76.93,101862.0,77.07,77.36,76.85,76.93,101862.0
2018-05-24 13:00:00,76.89,77.29,76.79,77.29,89580.0,76.89,77.29,76.79,77.29,89580.0
2018-05-24 14:00:00,77.25,77.63,77.04,77.15,117605.0,77.25,77.63,77.04,77.15,117605.0
2018-05-24 15:00:00,77.13,77.45,77.01,77.18,323917.0,77.13,77.45,77.01,77.18,323917.0
2018-05-25 09:30:00,76.5,78.29,75.63,76.94,538940.0,76.5,78.29,75.63,76.94,538940.0
2018-05-25 10:00:00,76.78,79.96,76.66,78.76,490666.0,76.78,79.96,76.66,78.76,490666.0
2018-05-25 11:00:00,78.73,79.05,76.89,77.04,336262.0,78.73,79.05,76.89,77.04,336262.0
2018-05-25 12:00:00,77.03,77.14,76.29,77.0,176181.0,77.03,77.14,76.29,77.0,176181.0
2018-05-25 13:00:00,77.01,77.16,76.47,76.6,225839.0,77.01,77.16,76.47,76.6,225839.0
2018-05-25 14:00:00,76.6,77.59,76.6,77.11,141741.0,76.6,77.59,76.6,77.11,141741.0
2018-05-25 15:00:00,77.15,77.2,76.85,77.06,391772.0,77.15,77.2,76.85,77.06,391772.0
2018-05-29 09:30:00,76.75,77.51,76.55,77.25,82514.0,76.75,77.51,76.55,77.25,82514.0
2018-05-29 10:00:00,77.23,77.27,76.47,76.54,94685.0,77.23,77.27,76.47,76.54,94685.0
2018-05-29 11:00:00,76.51,76.55,75.76,75.94,117592.0,76.51,76.55,75.76,75.94,117592.0
2018-05-29 12:00:00,75.83,75.97,75.39,75.94,93072.0,75.83,75.97,75.39,75.94,93072.0
2018-05-29 13:00:00,75.91,75.91,75.57,75.71,63614.0,75.91,75.91,75.57,75.71,63614.0
2018-05-29 14:00:00,75.68,75.84,75.57,75.61,96971.0,75.68,75.84,75.57,75.61,96971.0
2018-05-29 15:00:00,75.59,75.96,75.48,75.81,291208.0,75.59,75.96,75.48,75.81,291208.0
2018-05-30 09:30:00,76.32,77.18,76.25,76.78,66459.0,76.32,77.18,76.25,76.78,66459.0
2018-05-30 10:00:00,76.78,77.18,76.78,77.16,88454.0,76.78,77.18,76.78,77.16,88454.0
2018-05-30 11:00:00,77.17,77.29,76.9,77.19,77328.0,77.17,77.29,76.9,77.19,77328.0
2018-05-30 12:00:00,77.2,77.23,76.89,77.02,84010.0,77.2,77.23,76.89,77.02,84010.0
2018-05-30 13:00:00,77.01,77.1,76.84,76.9,53442.0,77.01,77.1,76.84,76.9,53442.0
2018-05-30 14:00:00,76.9,77.22,76.86,77.14,100622.0,76.9,77.22,76.86,77.14,100622.0
2018-05-30 15:00:00,77.14,77.31,76.85,76.95,265824.0,77.14,77.31,76.85,76.95,265824.0
2018-05-31 09:30:00,77.25,77.61,76.75,77.48,74715.0,77.25,77.61,76.75,77.48,74715.0
2018-05-31 10:00:00,77.48,77.52,77.11,77.36,110133.0,77.48,77.52,77.11,77.36,110133.0
2018-05-31 11:00:00,77.3,77.96,77.26,77.77,250811.0,77.3,77.96,77.26,77.77,250811.0
2018-05-31 12:00:00,77.78,77.91,77.28,77.4,86943.0,77.78,77.91,77.28,77.4,86943.0
2018-05-31 13:00:00,77.43,77.55,77.26,77.3,83054.0,77.43,77.55,77.26,77.3,83054.0
2018-05-31 14:00:00,77.28,77.41,77.01,77.38,145300.0,77.28,77.41,77.01,77.38,145300.0
2018-05-31 15:00:00,77.38,77.63,77.31,77.37,363888.0,77.38,77.63,77.31,77.37,363888.0
2018-06-01 09:30:00,78.0,78.81,78.0,78.34,97991.0,78.0,78.81,78.0,78.34,97991.0
2018-06-01 10:00:00,78.26,79.39,78.18,79.24,200364.0,78.26,79.39,78.18,79.24,200364.0
2018-06-01 11:00:00,79.23,80.06,78.97,79.9,229680.0,79.23,80.06,78.97,79.9,229680.0
2018-06-01 12:00:00,79.94,80.51,79.74,80.49,130653.0,79.94,80.51,79.74,80.49,130653.0
2018-06-01 13:00:00,80.5,80.5,80.05,80.18,132078.0,80.5,80.5,80.05,80.18,132078.0
2018-06-01 14:00:00,80.16,80.25,79.81,79.83,148586.0,80.16,80.25,79.81,79.83,148586.0
2018-06-01 15:00:00,79.81,79.99,79.71,79.8,235608.0,79.81,79.99,79.71,79.8,235608.0
2018-06-04 09:30:00,79.5,80.39,79.4,79.69,269481.0,79.5,80.39,79.4,79.69,269481.0
2018-06-04 10:00:00,79.69,80.21,79.02,79.99,170131.0,79.69,80.21,79.02,79.99,170131.0
2018-06-04 11:00:00,80.03,80.9,80.0,80.67,180761.0,80.03,80.9,80.0,80.67,180761.0
2018-06-04 12:00:00,80.66,81.47,80.63,81.1,179886.0,80.66,81.47,80.63,81.1,179886.0
2018-06-04 13:00:00,81.08,81.27,80.97,81.24,247703.0,81.08,81.27,80.97,81.24,247703.0
2018-06-04 14:00:00,81.23,81.45,81.12,81.38,204001.0,81.23,81.45,81.12,81.38,204001.0
2018-06-04 15:00:00,81.37,81.59,81.2,81.44,450040.0,81.37,81.59,81.2,81.44,450040.0
2018-06-05 09:30:00,81.75,82.66,81.71,82.46,171886.0,81.75,82.66,81.71,82.46,171886.0
2018-06-05 10:00:00,82.48,82.64,81.42,81.6,233298.0,82.48,82.64,81.42,81.6,233298.0
2018-06-05 11:00:00,81.6,81.86,80.96,81.17,219928.0,81.6,81.86,80.96,81.17,219928.0
2018-06-05 12:00:00,81.16,81.24,80.72,80.93,94025.0,81.16,81.24,80.72,80.93,94025.0
2018-06-05 13:00:00,80.92,81.39,80.89,81.2,88365.0,80.92,81.39,80.89,81.2,88365.0
2018-06-05 14:00:00,81.19,82.0,80.95,81.85,155145.0,81.19,82.0,80.95,81.85,155145.0
2018-06-05 15:00:00,81.84,81.84,81.52,81.52,288122.0,81.84,81.84,81.52,81.52,288122.0
2018-06-06 09:30:00,81.72,81.97,81.14,81.29,58193.0,81.72,81.97,81.14,81.29,58193.0
2018-06-06 10:00:00,81.3,82.06,81.27,82.04,86106.0,81.3,82.06,81.27,82.04,86106.0
2018-06-06 11:00:00,82.09,82.25,81.9,81.97,65148.0,82.09,82.25,81.9,81.97,65148.0
2018-06-06 12:00:00,81.97,82.11,81.77,82.09,34802.0,81.97,82.11,81.77,82.09,34802.0
2018-06-06 13:00:00,82.1,82.16,81.73,81.77,37717.0,82.1,82.16,81.73,81.77,37717.0
2018-06-06 14:00:00,81.81,81.92,81.6,81.85,75965.0,81.81,81.92,81.6,81.85,75965.0
2018-06-06 15:00:00,81.84,81.91,81.71,81.87,126210.0,81.84,81.91,81.71,81.87,126210.0
2018-06-07 09:30:00,82.19,82.43,80.62,80.71,79435.0,82.19,82.43,80.62,80.71,79435.0
2018-06-07 10:00:00,80.71,80.71,78.57,78.88,313586.0,80.71,80.71,78.57,78.88,313586.0
2018-06-07 11:00:00,78.89,79.64,78.8,79.56,202913.0,78.89,79.64,78.8,79.56,202913.0
2018-06-07 12:00:00,79.56,79.71,79.08,79.17,172298.0,79.56,79.71,79.08,79.17,172298.0
2018-06-07 13:00:00,79.15,79.17,78.55,78.58,107452.0,79.15,79.17,78.55,78.58,107452.0
2018-06-07 14:00:00,78.57,79.31,78.33,79.24,143137.0,78.57,79.31,78.33,79.24,143137.0
2018-06-07 15:00:00,79.26,79.39,79.18,79.29,239859.0,79.26,79.39,79.18,79.29,239859.0
2018-06-08 09:30:00,79.23,80.42,79.13,79.61,81366.0,79.23,80.42,79.13,79.61,81366.0
2018-06-08 10:00:00,79.63,79.95,78.91,79.09,71879.0,79.63,79.95,78.91,79.09,71879.0
2018-06-08 11:00:00,79.11,79.3,78.76,78.84,100823.0,79.11,79.3,78.76,78.84,100823.0
2018-06-08 12:00:00,78.82,79.19,78.75,78.84,116919.0,78.82,79.19,78.75,78.84,116919.0
2018-06-08 13:00:00,78.84,79.43,78.82,79.28,72199.0,78.84,79.43,78.82,79.28,72199.0
2018-06-08 14:00:00,79.27,79.47,79.27,79.32,55978.0,79.27,79.47,79.27,79.32,55978.0
2018-06-08 15:00:00,79.32,79.62,79.18,79.52,188699.0,79.32,79.62,79.18,79.52,188699.0
2018-06-11 09:30:00,79.51,80.19,79.51,79.96,61496.0,79.51,80.19,79.51,79.96,61496.0
2018-06-11 10:00:00,80.01,80.08,78.69,79.48,145402.0,80.01,80.08,78.69,79.48,145402.0
2018-06-11 11:00:00,79.52,79.83,79.39,79.82,131622.0,79.52,79.83,79.39,79.82,131622.0
2018-06-11 12:00:00,79.79,79.9,79.52,79.55,45329.0,79.79,79.9,79.52,79.55,45329.0
2018-06-11 13:00:00,79.58,79.71,79.31,79.71,40935.0,79.58,79.71,79.31,79.71,40935.0
2018-06-11 14:00:00,79.7,79.9,79.65,79.86,70599.0,79.7,79.9,79.65,79.86,70599.0
2018-06-11 15:00:00,79.84,79.85,79.63,79.65,145647.0,79.84,79.85,79.63,79.65,145647.0
2018-06-12 09:30:00,80.36,80.74,80.04,80.39,48857.0,80.36,80.74,80.04,80.39,48857.0
2018-06-12 10:00:00,80.39,80.8,80.06,80.74,77717.0,80.39,80.8,80.06,80.74,77717.0
2018-06-12 11:00:00,80.8,81.08,80.75,81.01,92248.0,80.8,81.08,80.75,81.01,92248.0
2018-06-12 12:00:00,81.01,81.02,80.79,80.88,42943.0,81.01,81.02,80.79,80.88,42943.0
2018-06-12 13:00:00,80.84,81.3,80.84,81.3,64224.0,80.84,81.3,80.84,81.3,64224.0
2018-06-12 14:00:00,81.27,81.27,80.61,80.76,57744.0,81.27,81.27,80.61,80.76,57744.0
2018-06-12 15:00:00,80.74,81.1,80.71,81.01,206795.0,80.74,81.1,80.71,81.01,206795.0
2018-06-13 09:30:00,81.33,81.86,81.13,81.74,52099.0,81.33,81.86,81.13,81.74,52099.0
2018-06-13 10:00:00,81.81,81.98,81.24,81.52,71179.0,81.81,81.98,81.24,81.52,71179.0
2018-06-13 11:00:00,81.52,81.69,81.37,81.52,60772.0,81.52,81.69,81.37,81.52,60772.0
2018-06-13 12:00:00,81.49,81.75,81.42,81.75,50948.0,81.49,81.75,81.42,81.75,50948.0
2018-06-13 13:00:00,81.73,81.76,81.58,81.69,35262.0,81.73,81.76,81.58,81.69,35262.0
2018-06-13 14:00:00,81.66,81.94,81.52,81.91,116899.0,81.66,81.94,81.52,81.91,116899.0
2018-06-13 15:00:00,81.91,82.0,81.57,81.66,169091.0,81.91,82.0,81.57,81.66,169091.0
2018-06-14 09:30:00,82.09,83.16,82.05,82.88,111771.0,82.09,83.16,82.05,82.88,111771.0
2018-06-14 10:00:00,82.89,83.55,82.88,83.21,218523.0,82.89,83.55,82.88,83.21,218523.0
2018-06-14 11:00:00,83.22,83.7,83.1,83.45,86611.0,83.22,83.7,83.1,83.45,86611.0
2018-06-14 12:00:00,83.48,83.57,82.97,83.19,65570.0,83.48,83.57,82.97,83.19,65570.0
2018-06-14 13:00:00,83.15,83.3,82.98,82.98,41352.0,83.15,83.3,82.98,82.98,41352.0
2018-06-14 14:00:00,83.01,83.16,82.88,82.89,49501.0,83.01,83.16,82.88,82.89,49501.0
2018-06-14 15:00:00,82.91,83.08,82.75,83.04,140690.0,82.91,83.08,82.75,83.04,140690.0
2018-06-15 09:30:00,82.69,82.76,81.84,82.44,59195.0,82.69,82.76,81.84,82.44,59195.0
2018-06-15 10:00:00,82.48,83.22,82.23,83.2,82770.0,82.48,83.22,82.23,83.2,82770.0
2018-06-15 11:00:00,83.21,83.25,82.76,83.09,49982.0,83.21,83.25,82.76,83.09,49982.0
2018-06-15 12:00:00,83.08,83.59,83.08,83.59,53983.0,83.08,83.59,83.08,83.59,53983.0
2018-06-15 13:00:00,83.56,83.9,83.44,83.44,66150.0,83.56,83.9,83.44,83.44,66150.0
2018-06-15 14:00:00,83.42,83.48,83.25,83.33,53002.0,83.42,83.48,83.25,83.33,53002.0
2018-06-15 15:00:00,83.33,83.55,83.21,83.28,235427.0,83.33,83.55,83.21,83.28,235427.0
2018-06-18 09:30:00,82.05,83.13,82.01,83.05,85565.0,82.05,83.13,82.01,83.05,85565.0
2018-06-18 10:00:00,83.08,84.04,82.87,83.6,147438.0,83.08,84.04,82.87,83.6,147438.0
2018-06-18 11:00:00,83.62,83.79,83.27,83.3,82616.0,83.62,83.79,83.27,83.3,82616.0
2018-06-18 12:00:00,83.3,83.42,83.13,83.3,72296.0,83.3,83.42,83.13,83.3,72296.0
2018-06-18 13:00:00,83.29,83.56,83.15,83.21,67995.0,83.29,83.56,83.15,83.21,67995.0
2018-06-18 14:00:00,83.19,83.43,83.15,83.24,63333.0,83.19,83.43,83.15,83.24,63333.0
2018-06-18 15:00:00,83.25,83.46,82.85,83.06,256992.0,83.25,83.46,82.85,83.06,256992.0
2018-06-19 09:30:00,82.17,83.37,82.05,82.37,64262.0,82.17,83.37,82.05,82.37,64262.0
2018-06-19 10:00:00,82.38,82.38,80.71,81.53,100872.0,82.38,82.38,80.71,81.53,100872.0
2018-06-19 11:00:00,81.55,82.21,81.3,82.07,76273.0,81.55,82.21,81.3,82.07,76273.0
2018-06-19 12:00:00,82.08,82.54,82.02,82.54,61538.0,82.08,82.54,82.02,82.54,61538.0
2018-06-19 13:00:00,82.62,82.8,82.5,82.59,43690.0,82.62,82.8,82.5,82.59,43690.0
2018-06-19 14:00:00,82.6,82.92,82.59,82.88,48902.0,82.6,82.92,82.59,82.88,48902.0
2018-06-19 15:00:00,82.9,83.25,82.8,83.17,216394.0,82.9,83.25,82.8,83.17,216394.0
2018-06-20 09:30:00,83.83,84.77,83.83,84.67,76739.0,83.83,84.77,83.83,84.67,76739.0
2018-06-20 10:00:00,84.73,84.89,84.03,84.36,82979.0,84.73,84.89,84.03,84.36,82979.0
2018-06-20 11:00:00,84.36,84.6,84.04,84.4,116516.0,84.36,84.6,84.04,84.4,116516.0
2018-06-20 12:00:00,84.43,84.65,84.31,84.62,44396.0,84.43,84.65,84.31,84.62,44396.0
2018-06-20 13:00:00,84.64,84.79,84.35,84.7,69913.0,84.64,84.79,84.35,84.7,69913.0
2018-06-20 14:00:00,84.71,84.76,84.35,84.45,60085.0,84.71,84.76,84.35,84.45,60085.0
2018-06-20 15:00:00,84.43,84.55,84.22,84.53,196979.0,84.43,84.55,84.22,84.53,196979.0
2018-06-21 09:30:00,84.73,85.0,84.33,84.42,69395.0,84.73,85.0,84.33,84.42,69395.0
2018-06-21 10:00:00,84.41,84.41,82.46,83.59,147624.0,84.41,84.41,82.46,83.59,147624.0
2018-06-21 11:00:00,83.6,84.15,83.5,83.93,60806.0,83.6,84.15,83.5,83.93,60806.0
2018-06-21 12:00:00,83.88,83.89,83.44,83.59,56297.0,83.88,83.89,83.44,83.59,56297.0
2018-06-21 13:00:00,83.58,83.77,83.48,83.53,54582.0,83.58,83.77,83.48,83.53,54582.0
2018-06-21 14:00:00,83.5,83.69,83.45,83.6,76355.0,83.5,83.69,83.45,83.6,76355.0
2018-06-21 15:00:00,83.57,83.72,83.35,83.56,233933.0,83.57,83.72,83.35,83.56,233933.0
2018-06-22 09:30:00,83.91,84.08,81.48,81.87,110577.0,83.91,84.08,81.48,81.87,110577.0
2018-06-22 10:00:00,81.81,82.38,81.51,81.92,97236.0,81.81,82.38,81.51,81.92,97236.0
2018-06-22 11:00:00,81.95,82.6,81.94,82.42,74590.0,81.95,82.6,81.94,82.42,74590.0
2018-06-22 12:00:00,82.42,82.93,82.2,82.87,77001.0,82.42,82.93,82.2,82.87,77001.0
2018-06-22 13:00:00,82.89,83.3,82.81,83.09,60026.0,82.89,83.3,82.81,83.09,60026.0
2018-06-22 14:00:00,83.07,83.25,82.85,83.05,82051.0,83.07,83.25,82.85,83.05,82051.0
2018-06-22 15:00:00,83.06,83.14,82.81,82.93,209321.0,83.06,83.14,82.81,82.93,209321.0
2018-06-25 09:30:00,82.8,82.8,81.22,81.22,60904.0,82.8,82.8,81.22,81.22,60904.0
2018-06-25 10:00:00,81.29,81.48,79.82,79.96,251577.0,81.29,81.48,79.82,79.96,251577.0
2018-06-25 11:00:00,79.95,80.12,79.12,79.32,146792.0,79.95,80.12,79.12,79.32,146792.0
2018-06-25 12:00:00,79.34,79.35,78.41,79.04,131473.0,79.34,79.35,78.41,79.04,131473.0
2018-06-25 13:00:00,79.07,79.13,78.59,78.96,106768.0,79.07,79.13,78.59,78.96,106768.0
2018-06-25 14:00:00,78.93,78.97,78.47,78.66,95680.0,78.93,78.97,78.47,78.66,95680.0
2018-06-25 15:00:00,78.65,78.99,78.24,78.76,423395.0,78.65,78.99,78.24,78.76,423395.0
2018-06-26 09:30:00,79.01,79.88,78.29,79.09,67646.0,79.01,79.88,78.29,79.09,67646.0
2018-06-26 10:00:00,79.04,79.86,78.63,78.78,69113.0,79.04,79.86,78.63,78.78,69113.0
2018-06-26 11:00:00,78.77,79.0,78.61,78.9,53297.0,78.77,79.0,78.61,78.9,53297.0
2018-06-26 12:00:00,78.93,79.2,78.89,79.12,63161.0,78.93,79.2,78.89,79.12,63161.0
2018-06-26 13:00:00,79.1,79.42,78.99,79.03,57642.0,79.1,79.42,78.99,79.03,57642.0
2018-06-26 14:00:00,79.06,79.07,78.69,78.69,75542.0,79.06,79.07,78.69,78.69,75542.0
2018-06-26 15:00:00,78.68,78.71,78.22,78.44,190087.0,78.68,78.71,78.22,78.44,190087.0
2018-06-27 09:30:00,78.59,79.15,78.18,78.26,50314.0,78.59,79.15,78.18,78.26,50314.0
2018-06-27 10:00:00,78.26,78.44,77.55,77.99,105308.0,78.26,78.44,77.55,77.99,105308.0
2018-06-27 11:00:00,77.97,78.18,77.54,77.84,54487.0,77.97,78.18,77.54,77.84,54487.0
2018-06-27 12:00:00,77.83,77.97,77.21,77.41,75186.0,77.83,77.97,77.21,77.41,75186.0
2018-06-27 13:00:00,77.42,77.48,76.27,76.32,117565.0,77.42,77.48,76.27,76.32,117565.0
2018-06-27 14:00:00,76.36,76.5,76.1,76.23,147811.0,76.36,76.5,76.1,76.23,147811.0
2018-06-27 15:00:00,76.23,76.23,75.21,75.35,510893.0,76.23,76.23,75.21,75.35,510893.0
2018-06-28 09:30:00,75.06,75.82,74.39,74.8,245483.0,75.06,75.82,74.39,74.8,245483.0
2018-06-28 10:00:00,74.72,74.99,73.75,74.35,284355.0,74.72,74.99,73.75,74.35,284355.0
2018-06-28 11:00:00,74.38,75.28,74.28,74.9,138856.0,74.38,75.28,74.28,74.9,138856.0
2018-06-28 12:00:00,74.9,74.97,74.44,74.83,139666.0,74.9,74.97,74.44,74.83,139666.0
2018-06-28 13:00:00,74.85,75.54,74.82,75.48,78465.0,74.85,75.54,74.82,75.48,78465.0
2018-06-28 14:00:00,75.49,76.04,75.48,76.03,112885.0,75.49,76.04,75.48,76.03,112885.0
2018-06-28 15:00:00,76.03,76.31,75.92,76.19,305821.0,76.03,76.31,75.92,76.19,305821.0
2018-06-29 09:30:00,76.94,77.55,76.5,77.34,48048.0,76.94,77.55,76.5,77.34,48048.0
2018-06-29 10:00:00,77.4,77.69,77.0,77.37,87547.0,77.4,77.69,77.0,77.37,87547.0
2018-06-29 11:00:00,77.34,77.55,77.1,77.35,95876.0,77.34,77.55,77.1,77.35,95876.0
2018-06-29 12:00:00,77.36,77.47,77.11,77.24,79553.0,77.36,77.47,77.11,77.24,79553.0
2018-06-29 13:00:00,77.22,77.66,77.14,77.42,50939.0,77.22,77.66,77.14,77.42,50939.0
2018-06-29 14:00:00,77.45,77.57,77.29,77.44,75524.0,77.45,77.57,77.29,77.44,75524.0
2018-06-29 15:00:00,77.45,77.53,76.78,76.87,209085.0,77.45,77.53,76.78,76.87,209085.0
2018-07-02 09:30:00,76.02,76.99,75.74,76.8,51804.0,76.02,76.99,75.74,76.8,51804.0
2018-07-02 10:00:00,76.72,77.26,76.31,76.94,57662.0,76.72,77.26,76.31,76.94,57662.0
2018-07-02 11:00:00,77.01,77.25,76.72,77.05,62906.0,77.01,77.25,76.72,77.05,62906.0
2018-07-02 12:00:00,77.02,77.52,77.02,77.48,35394.0,77.02,77.52,77.02,77.48,35394.0
2018-07-02 13:00:00,77.52,77.84,77.41,77.73,63667.0,77.52,77.84,77.41,77.73,63667.0
2018-07-02 14:00:00,77.75,78.1,77.67,77.74,75879.0,77.75,78.1,77.67,77.74,75879.0
2018-07-02 15:00:00,77.78,78.23,77.75,78.19,106215.0,77.78,78.23,77.75,78.19,106215.0
2018-07-03 09:30:00,78.83,79.0,77.45,78.22,90702.0,78.83,79.0,77.45,78.22,90702.0
2018-07-03 10:00:00,78.06,78.78,77.68,78.61,90598.0,78.06,78.78,77.68,78.61,90598.0
2018-07-03 11:00:00,78.63,78.64,77.87,77.99,67272.0,78.63,78.64,77.87,77.99,67272.0
2018-07-03 12:00:00,78.04,78.32,77.72,78.25,119921.0,78.04,78.32,77.72,78.25,119921.0
2018-07-05 09:30:00,78.58,78.84,77.88,78.11,62160.0,78.58,78.84,77.88,78.11,62160.0
2018-07-05 10:00:00,78.06,78.12,77.45,77.98,52425.0,78.06,78.12,77.45,77.98,52425.0
2018-07-05 11:00:00,77.95,78.61,77.94,78.0,35225.0,77.95,78.61,77.94,78.0,35225.0
2018-07-05 12:00:00,77.97,78.22,77.95,78.22,28519.0,77.97,78.22,77.95,78.22,28519.0
2018-07-05 13:00:00,78.21,78.41,78.16,78.32,30822.0,78.21,78.41,78.16,78.32,30822.0
2018-07-05 14:00:00,78.35,78.6,78.14,78.57,33615.0,78.35,78.6,78.14,78.57,33615.0
2018-07-05 15:00:00,78.59,78.7,78.39,78.63,136169.0,78.59,78.7,78.39,78.63,136169.0
2018-07-06 09:30:00,78.7,79.8,78.57,79.51,38924.0,78.7,79.8,78.57,79.51,38924.0
2018-07-06 10:00:00,79.58,79.67,79.36,79.42,52677.0,79.58,79.67,79.36,79.42,52677.0
2018-07-06 11:00:00,79.42,79.81,79.4,79.4,66652.0,79.42,79.81,79.4,79.4,66652.0
2018-07-06 12:00:00,79.42,79.78,79.32,79.57,86309.0,79.42,79.78,79.32,79.57,86309.0
2018-07-06 13:00:00,79.56,79.57,79.27,79.49,29391.0,79.56,79.57,79.27,79.49,29391.0
2018-07-06 14:00:00,79.44,79.64,79.41,79.61,34210.0,79.44,79.64,79.41,79.61,34210.0
2018-07-06 15:00:00,79.6,79.85,79.53,79.72,151701.0,79.6,79.85,79.53,79.72,151701.0
2018-07-09 09:30:00,80.35,80.72,79.35,79.48,50084.0,80.35,80.72,79.35,79.48,50084.0
2018-07-09 10:00:00,79.42,79.42,78.36,78.7,83349.0,79.42,79.42,78.36,78.7,83349.0
2018-07-09 11:00:00,78.77,79.39,78.77,79.14,50022.0,78.77,79.39,78.77,79.14,50022.0
2018-07-09 12:00:00,79.18,79.21,78.81,79.07,61252.0,79.18,79.21,78.81,79.07,61252.0
2018-07-09 13:00:00,79.12,79.66,79.08,79.63,32817.0,79.12,79.66,79.08,79.63,32817.0
2018-07-09 14:00:00,79.56,79.94,79.49,79.88,44592.0,79.56,79.94,79.49,79.88,44592.0
2018-07-09 15:00:00,79.92,80.33,79.83,80.18,139486.0,79.92,80.33,79.83,80.18,139486.0
2018-07-10 09:30:00,80.14,80.2,79.75,79.91,29970.0,80.14,80.2,79.75,79.91,29970.0
2018-07-10 10:00:00,79.91,80.43,79.77,80.02,51212.0,79.91,80.43,79.77,80.02,51212.0
2018-07-10 11:00:00,80.06,80.41,80.0,80.33,20760.0,80.06,80.41,80.0,80.33,20760.0
2018-07-10 12:00:00,80.33,80.36,80.06,80.18,26215.0,80.33,80.36,80.06,80.18,26215.0
2018-07-10 13:00:00,80.17,80.2,79.37,79.59,47806.0,80.17,80.2,79.37,79.59,47806.0
2018-07-10 14:00:00,79.59,79.74,79.35,79.47,69241.0,79.59,79.74,79.35,79.47,69241.0
2018-07-10 15:00:00,79.5,79.74,79.34,79.46,90598.0,79.5,79.74,79.34,79.46,90598.0
2018-07-11 09:30:00,78.71,79.77,78.71,79.77,34286.0,78.71,79.77,78.71,79.77,34286.0
2018-07-11 10:00:00,79.77,80.34,79.69,79.94,47639.0,79.77,80.34,79.69,79.94,47639.0
2018-07-11 11:00:00,80.03,80.03,79.27,79.52,19557.0,80.03,80.03,79.27,79.52,19557.0
2018-07-11 12:00:00,79.56,80.01,79.44,79.83,32169.0,79.56,80.01,79.44,79.83,32169.0
2018-07-11 13:00:00,79.9,80.06,79.78,80.01,24121.0,79.9,80.06,79.78,80.01,24121.0
2018-07-11 14:00:00,80.02,80.33,79.96,80.24,55014.0,80.02,80.33,79.96,80.24,55014.0
2018-07-11 15:00:00,80.22,80.44,80.18,80.3,122804.0,80.22,80.44,80.18,80.3,122804.0
2018-07-12 09:30:00,80.97,81.73,80.55,81.31,27620.0,80.97,81.73,80.55,81.31,27620.0
2018-07-12 10:00:00,81.33,81.54,80.91,81.41,66542.0,81.33,81.54,80.91,81.41,66542.0
2018-07-12 11:00:00,81.46,81.89,81.45,81.89,70959.0,81.46,81.89,81.45,81.89,70959.0
2018-07-12 12:00:00,81.92,82.19,81.92,82.14,34218.0,81.92,82.19,81.92,82.14,34218.0
2018-07-12 13:00:00,82.14,82.28,82.11,82.15,40143.0,82.14,82.28,82.11,82.15,40143.0
2018-07-12 14:00:00,82.15,82.56,82.13,82.42,57541.0,82.15,82.56,82.13,82.42,57541.0
2018-07-12 15:00:00,82.43,82.56,82.28,82.51,163095.0,82.43,82.56,82.28,82.51,163095.0
2018-07-13 09:30:00,82.27,82.8,81.73,81.91,72952.0,82.27,82.8,81.73,81.91,72952.0
2018-07-13 10:00:00,82.0,82.72,82.0,82.37,37537.0,82.0,82.72,82.0,82.37,37537.0
2018-07-13 11:00:00,82.28,82.57,82.19,82.49,19499.0,82.28,82.57,82.19,82.49,19499.0
2018-07-13 12:00:00,82.48,82.57,82.27,82.31,51509.0,82.48,82.57,82.27,82.31,51509.0
2018-07-13 13:00:00,82.31,82.4,81.97,82.39,59068.0,82.31,82.4,81.97,82.39,59068.0
2018-07-13 14:00:00,82.4,82.63,82.37,82.62,34091.0,82.4,82.63,82.37,82.62,34091.0
2018-07-13 15:00:00,82.62,82.66,82.38,82.54,159245.0,82.62,82.66,82.38,82.54,159245.0
2018-07-16 09:30:00,82.85,83.2,82.56,82.89,26123.0,82.85,83.2,82.56,82.89,26123.0
2018-07-16 10:00:00,82.8,83.09,82.3,82.3,44138.0,82.8,83.09,82.3,82.3,44138.0
2018-07-16 11:00:00,82.27,82.58,82.1,82.35,34760.0,82.27,82.58,82.1,82.35,34760.0
2018-07-16 12:00:00,82.31,82.56,82.16,82.34,30076.0,82.31,82.56,82.16,82.34,30076.0
2018-07-16 13:00:00,82.37,82.6,82.22,82.44,19525.0,82.37,82.6,82.22,82.44,19525.0
2018-07-16 14:00:00,82.43,82.5,82.04,82.05,29538.0,82.43,82.5,82.04,82.05,29538.0
2018-07-16 15:00:00,82.06,82.32,82.0,82.21,63785.0,82.06,82.32,82.0,82.21,63785.0
2018-07-17 09:30:00,81.32,82.1,81.0,81.99,62127.0,81.32,82.1,81.0,81.99,62127.0
2018-07-17 10:00:00,82.05,82.44,81.89,82.23,37407.0,82.05,82.44,81.89,82.23,37407.0
2018-07-17 11:00:00,82.28,82.57,82.15,82.47,39330.0,82.28,82.57,82.15,82.47,39330.0
2018-07-17 12:00:00,82.52,82.98,82.34,82.76,57586.0,82.52,82.98,82.34,82.76,57586.0
2018-07-17 13:00:00,82.8,83.08,82.79,82.91,50970.0,82.8,83.08,82.79,82.91,50970.0
2018-07-17 14:00:00,82.89,82.91,82.56,82.56,30543.0,82.89,82.91,82.56,82.56,30543.0
2018-07-17 15:00:00,82.56,82.83,82.54,82.74,92820.0,82.56,82.83,82.54,82.74,92820.0
2018-07-18 09:30:00,83.03,83.35,82.57,82.86,25085.0,83.03,83.35,82.57,82.86,25085.0
2018-07-18 10:00:00,82.93,82.98,81.99,82.33,65143.0,82.93,82.98,81.99,82.33,65143.0
2018-07-18 11:00:00,82.32,82.65,82.32,82.59,22764.0,82.32,82.65,82.32,82.59,22764.0
2018-07-18 12:00:00,82.59,82.93,82.48,82.81,43943.0,82.59,82.93,82.48,82.81,43943.0
2018-07-18 13:00:00,82.75,83.31,82.74,83.01,77948.0,82.75,83.31,82.74,83.01,77948.0
2018-07-18 14:00:00,83.01,83.47,83.01,83.39,79451.0,83.01,83.47,83.01,83.39,79451.0
2018-07-18 15:00:00,83.39,83.63,83.38,83.6,199153.0,83.39,83.63,83.38,83.6,199153.0
2018-07-19 09:30:00,83.43,83.8,82.85,83.25,21334.0,83.43,83.8,82.85,83.25,21334.0
2018-07-19 10:00:00,83.18,83.52,83.08,83.51,16782.0,83.18,83.52,83.08,83.51,16782.0
2018-07-19 11:00:00,83.58,84.22,83.45,83.85,26429.0,83.58,84.22,83.45,83.85,26429.0
2018-07-19 12:00:00,83.81,83.88,83.26,83.43,89766.0,83.81,83.88,83.26,83.43,89766.0
2018-07-19 13:00:00,83.33,83.62,83.3,83.4,34479.0,83.33,83.62,83.3,83.4,34479.0
2018-07-19 14:00:00,83.41,83.58,83.24,83.32,16601.0,83.41,83.58,83.24,83.32,16601.0
2018-07-19 15:00:00,83.32,83.36,83.15,83.25,69004.0,83.32,83.36,83.15,83.25,69004.0
2018-07-20 09:30:00,83.61,83.61,82.66,83.23,38261.0,83.61,83.61,82.66,83.23,38261.0
2018-07-20 10:00:00,83.23,83.28,82.74,83.16,34914.0,83.23,83.28,82.74,83.16,34914.0
2018-07-20 11:00:00,83.21,83.29,83.01,83.14,43096.0,83.21,83.29,83.01,83.14,43096.0
2018-07-20 12:00:00,83.2,83.35,82.98,83.06,23433.0,83.2,83.35,82.98,83.06,23433.0
2018-07-20 13:00:00,83.05,83.44,83.03,83.36,27575.0,83.05,83.44,83.03,83.36,27575.0
2018-07-20 14:00:00,83.34,83.7,83.07,83.58,60189.0,83.34,83.7,83.07,83.58,60189.0
2018-07-20 15:00:00,83.56,83.57,83.05,83.12,72062.0,83.56,83.57,83.05,83.12,72062.0
2018-07-23 09:30:00,83.03,83.29,82.1,82.5,30209.0,83.03,83.29,82.1,82.5,30209.0
2018-07-23 10:00:00,82.57,83.46,82.54,83.26,46136.0,82.57,83.46,82.54,83.26,46136.0
2018-07-23 11:00:00,83.27,83.45,82.83,83.32,58247.0,83.27,83.45,82.83,83.32,58247.0
2018-07-23 12:00:00,83.43,83.99,83.4,83.52,69504.0,83.43,83.99,83.4,83.52,69504.0
2018-07-23 13:00:00,83.52,83.79,83.45,83.65,22505.0,83.52,83.79,83.45,83.65,22505.0
2018-07-23 14:00:00,83.66,83.81,83.6,83.68,20092.0,83.66,83.81,83.6,83.68,20092.0
2018-07-23 15:00:00,83.7,83.8,83.57,83.71,62292.0,83.7,83.8,83.57,83.71,62292.0
2018-07-24 09:30:00,83.92,84.24,83.19,83.37,34005.0,83.92,84.24,83.19,83.37,34005.0
2018-07-24 10:00:00,83.55,83.98,83.46,83.57,57820.0,83.55,83.98,83.46,83.57,57820.0
2018-07-24 11:00:00,83.55,83.59,82.84,82.84,71947.0,83.55,83.59,82.84,82.84,71947.0
2018-07-24 12:00:00,82.84,82.85,80.92,81.06,102793.0,82.84,82.85,80.92,81.06,102793.0
2018-07-24 13:00:00,81.06,81.99,80.17,80.41,139173.0,81.06,81.99,80.17,80.41,139173.0
2018-07-24 14:00:00,80.41,80.46,80.1,80.34,83403.0,80.41,80.46,80.1,80.34,83403.0
2018-07-24 15:00:00,80.3,80.45,80.04,80.19,185697.0,80.3,80.45,80.04,80.19,185697.0
2018-07-25 09:30:00,80.69,81.62,80.47,81.27,44082.0,80.69,81.62,80.47,81.27,44082.0
2018-07-25 10:00:00,81.26,82.1,80.93,81.98,89162.0,81.26,82.1,80.93,81.98,89162.0
2018-07-25 11:00:00,81.94,82.42,81.89,82.36,90697.0,81.94,82.42,81.89,82.36,90697.0
2018-07-25 12:00:00,82.37,82.57,82.21,82.53,54651.0,82.37,82.57,82.21,82.53,54651.0
2018-07-25 13:00:00,82.59,82.59,82.4,82.54,57470.0,82.59,82.59,82.4,82.54,57470.0
2018-07-25 14:00:00,82.54,83.01,82.51,82.94,109359.0,82.54,83.01,82.51,82.94,109359.0
2018-07-25 15:00:00,82.93,83.0,82.61,82.69,248286.0,82.93,83.0,82.61,82.69,248286.0
2018-07-26 09:30:00,82.55,82.55,81.18,81.41,60474.0,82.55,82.55,81.18,81.41,60474.0
2018-07-26 10:00:00,81.59,83.31,81.59,83.27,125545.0,81.59,83.31,81.59,83.27,125545.0
2018-07-26 11:00:00,83.27,83.58,83.13,83.39,56662.0,83.27,83.58,83.13,83.39,56662.0
2018-07-26 12:00:00,83.38,83.38,82.5,82.59,48999.0,83.38,83.38,82.5,82.59,48999.0
2018-07-26 13:00:00,82.59,82.78,82.46,82.76,37544.0,82.59,82.78,82.46,82.76,37544.0
2018-07-26 14:00:00,82.78,83.15,82.76,82.79,81634.0,82.78,83.15,82.76,82.79,81634.0
2018-07-26 15:00:00,82.77,83.08,82.65,82.81,135071.0,82.77,83.08,82.65,82.81,135071.0
2018-07-27 09:30:00,83.63,83.64,81.99,82.2,38318.0,83.63,83.64,81.99,82.2,38318.0
2018-07-27 10:00:00,82.14,82.15,81.22,81.42,32261.0,82.14,82.15,81.22,81.42,32261.0
2018-07-27 11:00:00,81.53,81.66,80.9,80.9,77078.0,81.53,81.66,80.9,80.9,77078.0
2018-07-27 12:00:00,80.97,80.97,79.02,79.02,137626.0,80.97,80.97,79.02,79.02,137626.0
2018-07-27 13:00:00,79.0,79.09,78.54,78.97,229584.0,79.0,79.09,78.54,78.97,229584.0
2018-07-27 14:00:00,78.98,79.12,78.46,78.96,95153.0,78.98,79.12,78.46,78.96,95153.0
2018-07-27 15:00:00,78.96,79.34,78.96,79.0,185627.0,78.96,79.34,78.96,79.0,185627.0
2018-07-30 09:30:00,78.8,78.94,76.03,76.04,135248.0,78.8,78.94,76.03,76.04,135248.0
2018-07-30 10:00:00,76.05,77.64,75.82,76.46,154227.0,76.05,77.64,75.82,76.46,154227.0
2018-07-30 11:00:00,76.46,76.49,75.48,75.59,139562.0,76.46,76.49,75.48,75.59,139562.0
2018-07-30 12:00:00,75.57,75.76,74.23,74.69,180849.0,75.57,75.76,74.23,74.69,180849.0
2018-07-30 13:00:00,74.73,75.46,74.42,75.27,166939.0,74.73,75.46,74.42,75.27,166939.0
2018-07-30 14:00:00,75.31,75.5,74.98,75.39,104777.0,75.31,75.5,74.98,75.39,104777.0
2018-07-30 15:00:00,75.35,75.52,75.03,75.16,199437.0,75.35,75.52,75.03,75.16,199437.0
2018-07-31 09:30:00,75.24,76.2,74.68,74.71,89240.0,75.24,76.2,74.68,74.71,89240.0
2018-07-31 10:00:00,74.79,75.26,73.47,75.15,160520.0,74.79,75.26,73.47,75.15,160520.0
2018-07-31 11:00:00,75.21,76.24,75.21,76.16,68286.0,75.21,76.24,75.21,76.16,68286.0
2018-07-31 12:00:00,76.2,76.69,76.1,76.42,81120.0,76.2,76.69,76.1,76.42,81120.0
2018-07-31 13:00:00,76.4,76.44,75.78,75.85,77518.0,76.4,76.44,75.78,75.85,77518.0
2018-07-31 14:00:00,75.85,76.02,75.59,75.95,61063.0,75.85,76.02,75.59,75.95,61063.0
2018-07-31 15:00:00,75.95,75.95,75.62,75.63,147503.0,75.95,75.95,75.62,75.63,147503.0
2018-08-01 09:30:00,75.68,77.23,75.68,77.23,31641.0,75.68,77.23,75.68,77.23,31641.0
2018-08-01 10:00:00,77.24,77.58,76.75,77.17,64637.0,77.24,77.58,76.75,77.17,64637.0
2018-08-01 11:00:00,77.15,77.59,76.88,77.13,85191.0,77.15,77.59,76.88,77.13,85191.0
2018-08-01 12:00:00,77.1,77.79,77.1,77.76,64296.0,77.1,77.79,77.1,77.76,64296.0
2018-08-01 13:00:00,77.75,78.32,77.75,78.18,115264.0,77.75,78.32,77.75,78.18,115264.0
2018-08-01 14:00:00,78.14,78.46,77.94,78.15,94466.0,78.14,78.46,77.94,78.15,94466.0
2018-08-01 15:00:00,78.16,78.51,78.06,78.5,241745.0,78.16,78.51,78.06,78.5,241745.0
2018-08-02 09:30:00,78.09,78.82,77.8,78.61,66543.0,78.09,78.82,77.8,78.61,66543.0
2018-08-02 10:00:00,78.59,79.5,78.51,79.1,60766.0,78.59,79.5,78.51,79.1,60766.0
2018-08-02 11:00:00,79.14,79.51,78.74,79.44,62441.0,79.14,79.51,78.74,79.44,62441.0
2018-08-02 12:00:00,79.43,79.86,79.27,79.68,40030.0,79.43,79.86,79.27,79.68,40030.0
2018-08-02 13:00:00,79.7,80.27,79.7,80.03,54764.0,79.7,80.27,79.7,80.03,54764.0
2018-08-02 14:00:00,79.98,80.33,79.94,80.31,57031.0,79.98,80.33,79.94,80.31,57031.0
2018-08-02 15:00:00,80.31,80.62,80.17,80.5,141960.0,80.31,80.62,80.17,80.5,141960.0
2018-08-03 09:30:00,80.32,80.39,78.43,79.07,60567.0,80.32,80.39,78.43,79.07,60567.0
2018-08-03 10:00:00,79.12,79.5,78.63,79.34,146992.0,79.12,79.5,78.63,79.34,146992.0
2018-08-03 11:00:00,79.28,79.71,79.1,79.54,75531.0,79.28,79.71,79.1,79.54,75531.0
2018-08-03 12:00:00,79.61,79.9,79.47,79.59,77300.0,79.61,79.9,79.47,79.59,77300.0
2018-08-03 13:00:00,79.64,80.0,79.43,79.98,76015.0,79.64,80.0,79.43,79.98,76015.0
2018-08-03 14:00:00,79.94,79.97,79.63,79.83,111505.0,79.94,79.97,79.63,79.83,111505.0
2018-08-03 15:00:00,79.85,79.92,79.49,79.58,285989.0,79.85,79.92,79.49,79.58,285989.0
2018-08-06 09:30:00,79.02,79.89,78.4,79.81,34750.0,79.02,79.89,78.4,79.81,34750.0
2018-08-06 10:00:00,79.81,80.3,79.12,79.55,62741.0,79.81,80.3,79.12,79.55,62741.0
2018-08-06 11:00:00,79.6,80.58,79.5,80.09,51709.0,79.6,80.58,79.5,80.09,51709.0
2018-08-06 12:00:00,80.02,80.5,79.98,80.49,36376.0,80.02,80.5,79.98,80.49,36376.0
2018-08-06 13:00:00,80.5,80.81,80.31,80.33,26476.0,80.5,80.81,80.31,80.33,26476.0
2018-08-06 14:00:00,80.32,80.72,80.32,80.65,24098.0,80.32,80.72,80.32,80.65,24098.0
2018-08-06 15:00:00,80.63,80.93,80.61,80.89,87435.0,80.63,80.93,80.61,80.89,87435.0
2018-08-07 09:30:00,81.16,81.96,80.6,81.28,47093.0,81.16,81.96,80.6,81.28,47093.0
2018-08-07 10:00:00,81.16,81.65,80.95,81.06,55188.0,81.16,81.65,80.95,81.06,55188.0
2018-08-07 11:00:00,81.02,81.45,80.95,81.36,43464.0,81.02,81.45,80.95,81.36,43464.0
2018-08-07 12:00:00,81.38,81.54,81.25,81.48,34035.0,81.38,81.54,81.25,81.48,34035.0
2018-08-07 13:00:00,81.5,81.57,81.28,81.5,38351.0,81.5,81.57,81.28,81.5,38351.0
2018-08-07 14:00:00,81.49,81.6,81.37,81.53,36065.0,81.49,81.6,81.37,81.53,36065.0
2018-08-07 15:00:00,81.49,81.5,81.24,81.32,49743.0,81.49,81.5,81.24,81.32,49743.0
2018-08-08 09:30:00,81.88,82.22,80.82,81.96,44505.0,81.88,82.22,80.82,81.96,44505.0
2018-08-08 10:00:00,82.01,82.36,81.57,82.15,54655.0,82.01,82.36,81.57,82.15,54655.0
2018-08-08 11:00:00,82.09,82.37,81.62,81.62,47555.0,82.09,82.37,81.62,81.62,47555.0
2018-08-08 12:00:00,81.62,82.18,81.59,81.98,29836.0,81.62,82.18,81.59,81.98,29836.0
2018-08-08 13:00:00,81.96,82.22,81.96,82.15,18409.0,81.96,82.22,81.96,82.15,18409.0
2018-08-08 14:00:00,82.16,82.2,81.87,81.88,31191.0,82.16,82.2,81.87,81.88,31191.0
2018-08-08 15:00:00,81.9,82.24,81.81,82.02,206165.0,81.9,82.24,81.81,82.02,206165.0
2018-08-09 09:30:00,81.8,83.19,81.7,82.73,46899.0,81.8,83.19,81.7,82.73,46899.0
2018-08-09 10:00:00,82.59,83.77,82.59,83.64,70426.0,82.59,83.77,82.59,83.64,70426.0
2018-08-09 11:00:00,83.65,84.07,83.45,83.58,79877.0,83.65,84.07,83.45,83.58,79877.0
2018-08-09 12:00:00,83.58,83.7,83.46,83.7,27264.0,83.58,83.7,83.46,83.7,27264.0
2018-08-09 13:00:00,83.7,83.79,83.62,83.78,31859.0,83.7,83.79,83.62,83.78,31859.0
2018-08-09 14:00:00,83.76,83.77,83.23,83.26,35282.0,83.76,83.77,83.23,83.26,35282.0
2018-08-09 15:00:00,83.26,83.39,83.0,83.04,121113.0,83.26,83.39,83.0,83.04,121113.0
2018-08-10 09:30:00,82.57,83.78,81.68,83.32,32930.0,82.57,83.78,81.68,83.32,32930.0
2018-08-10 10:00:00,83.29,84.5,83.16,84.26,79114.0,83.29,84.5,83.16,84.26,79114.0
2018-08-10 11:00:00,84.2,84.38,84.01,84.18,48960.0,84.2,84.38,84.01,84.18,48960.0
2018-08-10 12:00:00,84.11,84.38,83.88,84.31,30042.0,84.11,84.38,83.88,84.31,30042.0
2018-08-10 13:00:00,84.27,84.27,83.45,83.48,21065.0,84.27,84.27,83.45,83.48,21065.0
2018-08-10 14:00:00,83.52,83.73,83.47,83.47,23981.0,83.52,83.73,83.47,83.47,23981.0
2018-08-10 15:00:00,83.45,83.61,83.35,83.53,77396.0,83.45,83.61,83.35,83.53,77396.0
2018-08-13 09:30:00,83.57,85.44,83.57,85.13,151279.0,83.57,85.44,83.57,85.13,151279.0
2018-08-13 10:00:00,85.22,85.97,85.08,85.34,221167.0,85.22,85.97,85.08,85.34,221167.0
2018-08-13 11:00:00,85.31,85.57,84.15,84.38,110248.0,85.31,85.57,84.15,84.38,110248.0
2018-08-13 12:00:00,84.41,84.72,83.83,83.9,66609.0,84.41,84.72,83.83,83.9,66609.0
2018-08-13 13:00:00,83.92,84.28,83.61,84.14,46670.0,83.92,84.28,83.61,84.14,46670.0
2018-08-13 14:00:00,84.18,84.47,83.87,83.97,85181.0,84.18,84.47,83.87,83.97,85181.0
2018-08-13 15:00:00,83.97,84.1,83.6,83.69,141016.0,83.97,84.1,83.6,83.69,141016.0
2018-08-14 09:30:00,83.86,84.05,82.34,82.79,59204.0,83.86,84.05,82.34,82.79,59204.0
2018-08-14 10:00:00,82.75,84.1,82.68,84.04,50094.0,82.75,84.1,82.68,84.04,50094.0
2018-08-14 11:00:00,84.07,84.68,84.02,84.49,59023.0,84.07,84.68,84.02,84.49,59023.0
2018-08-14 12:00:00,84.54,84.58,84.24,84.35,40904.0,84.54,84.58,84.24,84.35,40904.0
2018-08-14 13:00:00,84.35,84.69,84.33,84.48,50424.0,84.35,84.69,84.33,84.48,50424.0
2018-08-14 14:00:00,84.49,84.76,84.38,84.74,45333.0,84.49,84.76,84.38,84.74,45333.0
2018-08-14 15:00:00,84.74,85.05,84.72,84.98,166152.0,84.74,85.05,84.72,84.98,166152.0
2018-08-15 09:30:00,84.38,85.34,84.05,84.34,62180.0,84.38,85.34,84.05,84.34,62180.0
2018-08-15 10:00:00,84.27,84.27,82.68,83.27,90420.0,84.27,84.27,82.68,83.27,90420.0
2018-08-15 11:00:00,83.24,84.15,83.11,83.12,55033.0,83.24,84.15,83.11,83.12,55033.0
2018-08-15 12:00:00,83.13,83.35,82.96,83.05,105095.0,83.13,83.35,82.96,83.05,105095.0
2018-08-15 13:00:00,83.1,83.24,82.85,82.93,68737.0,83.1,83.24,82.85,82.93,68737.0
2018-08-15 14:00:00,82.92,82.93,82.58,82.81,60610.0,82.92,82.93,82.58,82.81,60610.0
2018-08-15 15:00:00,82.81,83.05,82.69,82.76,156435.0,82.81,83.05,82.69,82.76,156435.0
2018-08-16 09:30:00,83.83,83.83,83.02,83.31,36432.0,83.83,83.83,83.02,83.31,36432.0
2018-08-16 10:00:00,83.51,84.34,83.51,84.11,56626.0,83.51,84.34,83.51,84.11,56626.0
2018-08-16 11:00:00,84.12,84.97,84.12,84.88,51584.0,84.12,84.97,84.12,84.88,51584.0
2018-08-16 12:00:00,84.93,85.04,84.78,84.78,53359.0,84.93,85.04,84.78,84.78,53359.0
2018-08-16 13:00:00,84.83,84.9,84.6,84.65,40889.0,84.83,84.9,84.6,84.65,40889.0
2018-08-16 14:00:00,84.67,84.88,84.53,84.81,70147.0,84.67,84.88,84.53,84.81,70147.0
2018-08-16 15:00:00,84.85,84.88,84.65,84.7,126341.0,84.85,84.88,84.65,84.7,126341.0
2018-08-17 09:30:00,84.71,85.33,84.15,84.7,83765.0,84.71,85.33,84.15,84.7,83765.0
2018-08-17 10:00:00,84.55,84.62,83.48,83.63,87851.0,84.55,84.62,83.48,83.63,87851.0
2018-08-17 11:00:00,83.63,84.22,83.49,84.06,61954.0,83.63,84.22,83.49,84.06,61954.0
2018-08-17 12:00:00,84.05,84.12,83.49,83.59,38552.0,84.05,84.12,83.49,83.59,38552.0
2018-08-17 13:00:00,83.58,84.05,83.57,84.05,45872.0,83.58,84.05,83.57,84.05,45872.0
2018-08-17 14:00:00,84.06,84.56,83.99,84.56,85980.0,84.06,84.56,83.99,84.56,85980.0
2018-08-17 15:00:00,84.55,84.73,84.43,84.72,221829.0,84.55,84.73,84.43,84.72,221829.0
2018-08-20 09:30:00,85.35,85.46,84.44,84.81,104964.0,85.35,85.46,84.44,84.81,104964.0
2018-08-20 10:00:00,84.91,85.73,84.9,85.27,137357.0,84.91,85.73,84.9,85.27,137357.0
2018-08-20 11:00:00,85.25,85.78,85.25,85.64,121662.0,85.25,85.78,85.25,85.64,121662.0
2018-08-20 12:00:00,85.64,86.52,85.64,86.37,137642.0,85.64,86.52,85.64,86.37,137642.0
2018-08-20 13:00:00,86.37,86.42,85.74,85.81,137308.0,86.37,86.42,85.74,85.81,137308.0
2018-08-20 14:00:00,85.83,85.95,85.7,85.82,64400.0,85.83,85.95,85.7,85.82,64400.0
2018-08-20 15:00:00,85.85,85.91,85.53,85.57,149602.0,85.85,85.91,85.53,85.57,149602.0
2018-08-21 09:30:00,85.69,86.87,85.69,86.8,83991.0,85.69,86.87,85.69,86.8,83991.0
2018-08-21 10:00:00,86.78,87.58,86.41,87.53,197811.0,86.78,87.58,86.41,87.53,197811.0
2018-08-21 11:00:00,87.57,87.64,86.8,87.3,144359.0,87.57,87.64,86.8,87.3,144359.0
2018-08-21 12:00:00,87.32,87.76,87.31,87.42,101569.0,87.32,87.76,87.31,87.42,101569.0
2018-08-21 13:00:00,87.46,87.75,87.22,87.22,108333.0,87.46,87.75,87.22,87.22,108333.0
2018-08-21 14:00:00,87.26,87.36,86.87,87.06,102274.0,87.26,87.36,86.87,87.06,102274.0
2018-08-21 15:00:00,87.05,87.49,87.0,87.09,234712.0,87.05,87.49,87.0,87.09,234712.0
2018-08-22 09:30:00,86.93,88.62,86.7,87.86,71084.0,86.93,88.62,86.7,87.86,71084.0
2018-08-22 10:00:00,87.99,88.75,87.6,88.75,154655.0,87.99,88.75,87.6,88.75,154655.0
2018-08-22 11:00:00,88.7,88.77,88.33,88.75,93271.0,88.7,88.77,88.33,88.75,93271.0
2018-08-22 12:00:00,88.73,89.02,88.4,88.45,122631.0,88.73,89.02,88.4,88.45,122631.0
2018-08-22 13:00:00,88.4,88.56,88.21,88.47,119603.0,88.4,88.56,88.21,88.47,119603.0
2018-08-22 14:00:00,88.46,88.73,88.43,88.7,61133.0,88.46,88.73,88.43,88.7,61133.0
2018-08-22 15:00:00,88.69,89.19,88.68,88.98,220962.0,88.69,89.19,88.68,88.98,220962.0
2018-08-23 09:30:00,89.02,90.52,89.02,89.91,224417.0,89.02,90.52,89.02,89.91,224417.0
2018-08-23 10:00:00,89.94,90.73,89.64,89.71,220891.0,89.94,90.73,89.64,89.71,220891.0
2018-08-23 11:00:00,89.71,89.87,88.53,89.78,154750.0,89.71,89.87,88.53,89.78,154750.0
2018-08-23 12:00:00,89.76,90.13,89.29,89.63,160820.0,89.76,90.13,89.29,89.63,160820.0
2018-08-23 13:00:00,89.64,90.07,89.57,89.86,162466.0,89.64,90.07,89.57,89.86,162466.0
2018-08-23 14:00:00,89.83,90.03,89.67,89.86,218880.0,89.83,90.03,89.67,89.86,218880.0
2018-08-23 15:00:00,89.86,89.92,89.09,89.51,404764.0,89.86,89.92,89.09,89.51,404764.0
2018-08-24 09:30:00,91.15,94.9,91.15,94.45,483741.0,91.15,94.9,91.15,94.45,483741.0
2018-08-24 10:00:00,94.52,99.71,94.43,99.52,754125.0,94.52,99.71,94.43,99.52,754125.0
2018-08-24 11:00:00,99.56,100.48,98.61,100.29,526201.0,99.56,100.48,98.61,100.29,526201.0
2018-08-24 12:00:00,100.29,100.7,98.33,100.31,467763.0,100.29,100.7,98.33,100.31,467763.0
2018-08-24 13:00:00,100.31,100.87,99.59,100.53,374301.0,100.31,100.87,99.59,100.53,374301.0
2018-08-24 14:00:00,100.61,101.1,100.04,100.98,267877.0,100.61,101.1,100.04,100.98,267877.0
2018-08-24 15:00:00,100.98,101.0,100.2,100.62,526234.0,100.98,101.0,100.2,100.62,526234.0
2018-08-27 09:30:00,101.48,103.49,100.71,102.17,213531.0,101.48,103.49,100.71,102.17,213531.0
2018-08-27 10:00:00,102.22,103.35,102.09,102.8,308514.0,102.22,103.35,102.09,102.8,308514.0
2018-08-27 11:00:00,102.83,103.07,102.45,102.59,221383.0,102.83,103.07,102.45,102.59,221383.0
2018-08-27 12:00:00,102.61,102.66,101.51,101.76,192951.0,102.61,102.66,101.51,101.76,192951.0
2018-08-27 13:00:00,101.76,102.61,101.47,102.4,148008.0,101.76,102.61,101.47,102.4,148008.0
2018-08-27 14:00:00,102.41,102.52,101.53,101.81,190304.0,102.41,102.52,101.53,101.81,190304.0
2018-08-27 15:00:00,101.83,102.25,101.68,102.17,368013.0,101.83,102.25,101.68,102.17,368013.0
2018-08-28 09:30:00,102.5,103.56,102.14,102.58,199559.0,102.5,103.56,102.14,102.58,199559.0
2018-08-28 10:00:00,102.62,102.89,100.68,101.26,376409.0,102.62,102.89,100.68,101.26,376409.0
2018-08-28 11:00:00,101.25,101.75,100.8,101.52,207514.0,101.25,101.75,100.8,101.52,207514.0
2018-08-28 12:00:00,101.55,102.14,101.24,101.94,127347.0,101.55,102.14,101.24,101.94,127347.0
2018-08-28 13:00:00,101.94,102.7,101.83,102.65,126103.0,101.94,102.7,101.83,102.65,126103.0
2018-08-28 14:00:00,102.69,102.8,102.43,102.44,114750.0,102.69,102.8,102.43,102.44,114750.0
2018-08-28 15:00:00,102.42,102.77,102.42,102.73,211804.0,102.42,102.77,102.42,102.73,211804.0
2018-08-29 09:30:00,103.0,104.54,103.0,103.14,138483.0,103.0,104.54,103.0,103.14,138483.0
2018-08-29 10:00:00,103.15,104.27,102.95,104.05,169800.0,103.15,104.27,102.95,104.05,169800.0
2018-08-29 11:00:00,104.02,104.04,103.38,103.48,107468.0,104.02,104.04,103.38,103.48,107468.0
2018-08-29 12:00:00,103.46,103.69,103.22,103.54,66167.0,103.46,103.69,103.22,103.54,66167.0
2018-08-29 13:00:00,103.55,103.67,103.02,103.08,99281.0,103.55,103.67,103.02,103.08,99281.0
2018-08-29 14:00:00,103.08,103.81,103.06,103.81,98195.0,103.08,103.81,103.06,103.81,98195.0
2018-08-29 15:00:00,103.79,103.87,103.52,103.63,273083.0,103.79,103.87,103.52,103.63,273083.0
2018-08-30 09:30:00,103.21,104.32,102.59,103.26,113586.0,103.21,104.32,102.59,103.26,113586.0
2018-08-30 10:00:00,103.26,104.01,103.02,103.27,208519.0,103.26,104.01,103.02,103.27,208519.0
2018-08-30 11:00:00,103.28,103.57,102.9,103.3,87646.0,103.28,103.57,102.9,103.3,87646.0
2018-08-30 12:00:00,103.3,103.67,103.29,103.56,124726.0,103.3,103.67,103.29,103.56,124726.0
2018-08-30 13:00:00,103.57,103.84,103.38,103.63,139385.0,103.57,103.84,103.38,103.63,139385.0
2018-08-30 14:00:00,103.66,103.78,102.87,103.42,110210.0,103.66,103.78,102.87,103.42,110210.0
2018-08-30 15:00:00,103.44,103.46,103.1,103.42,159670.0,103.44,103.46,103.1,103.42,159670.0
2018-08-31 09:30:00,103.35,104.32,102.9,103.14,52129.0,103.35,104.32,102.9,103.14,52129.0
2018-08-31 10:00:00,103.27,104.28,103.27,103.9,125234.0,103.27,104.28,103.27,103.9,125234.0
2018-08-31 11:00:00,103.84,104.53,103.84,103.86,68101.0,103.84,104.53,103.84,103.86,68101.0
2018-08-31 12:00:00,103.85,104.23,103.63,104.14,51830.0,103.85,104.23,103.63,104.14,51830.0
2018-08-31 13:00:00,104.09,104.7,103.95,104.55,70381.0,104.09,104.7,103.95,104.55,70381.0
2018-08-31 14:00:00,104.53,104.73,104.37,104.55,54298.0,104.53,104.73,104.37,104.55,54298.0
2018-08-31 15:00:00,104.56,104.76,104.34,104.35,160158.0,104.56,104.76,104.34,104.35,160158.0
2018-09-04 09:30:00,104.21,104.97,103.59,104.21,132376.0,104.21,104.97,103.59,104.21,132376.0
2018-09-04 10:00:00,104.34,104.64,103.82,104.28,127050.0,104.34,104.64,103.82,104.28,127050.0
2018-09-04 11:00:00,104.3,105.04,104.14,104.33,121236.0,104.3,105.04,104.14,104.33,121236.0
2018-09-04 12:00:00,104.31,104.52,104.08,104.41,101817.0,104.31,104.52,104.08,104.41,101817.0
2018-09-04 13:00:00,104.41,104.51,103.9,104.25,115901.0,104.41,104.51,103.9,104.25,115901.0
2018-09-04 14:00:00,104.18,104.68,104.17,104.6,103282.0,104.18,104.68,104.17,104.6,103282.0
2018-09-04 15:00:00,104.62,104.67,104.12,104.27,240501.0,104.62,104.67,104.12,104.27,240501.0
2018-09-05 09:30:00,103.52,103.68,101.01,101.18,290645.0,103.52,103.68,101.01,101.18,290645.0
2018-09-05 10:00:00,101.14,101.35,98.32,99.58,398446.0,101.14,101.35,98.32,99.58,398446.0
2018-09-05 11:00:00,99.55,100.71,99.55,100.13,212538.0,99.55,100.71,99.55,100.13,212538.0
2018-09-05 12:00:00,100.12,101.11,100.09,100.62,173966.0,100.12,101.11,100.09,100.62,173966.0
2018-09-05 13:00:00,100.6,101.37,100.43,101.35,146279.0,100.6,101.37,100.43,101.35,146279.0
2018-09-05 14:00:00,101.37,101.4,100.68,100.87,157365.0,101.37,101.4,100.68,100.87,157365.0
2018-09-05 15:00:00,100.88,101.22,100.8,101.01,349855.0,100.88,101.22,100.8,101.01,349855.0
2018-09-06 09:30:00,101.43,101.84,100.06,101.34,103781.0,101.43,101.84,100.06,101.34,103781.0
2018-09-06 10:00:00,101.39,101.93,100.95,101.19,86468.0,101.39,101.93,100.95,101.19,86468.0
2018-09-06 11:00:00,101.16,101.46,100.41,101.28,110312.0,101.16,101.46,100.41,101.28,110312.0
2018-09-06 12:00:00,101.36,101.72,101.09,101.54,56694.0,101.36,101.72,101.09,101.54,56694.0
2018-09-06 13:00:00,101.54,101.94,101.27,101.94,58016.0,101.54,101.94,101.27,101.94,58016.0
2018-09-06 14:00:00,101.93,102.01,101.63,101.73,91790.0,101.93,102.01,101.63,101.73,91790.0
2018-09-06 15:00:00,101.73,102.07,101.58,101.69,257823.0,101.73,102.07,101.58,101.69,257823.0
2018-09-07 09:30:00,100.47,102.24,100.29,101.84,92862.0,100.47,102.24,100.29,101.84,92862.0
2018-09-07 10:00:00,101.91,103.36,101.81,102.98,172515.0,101.91,103.36,101.81,102.98,172515.0
2018-09-07 11:00:00,102.96,103.61,102.84,103.43,110566.0,102.96,103.61,102.84,103.43,110566.0
2018-09-07 12:00:00,103.44,103.49,102.39,102.7,139872.0,103.44,103.49,102.39,102.7,139872.0
2018-09-07 13:00:00,102.72,102.72,101.86,101.93,78348.0,102.72,102.72,101.86,101.93,78348.0
2018-09-07 14:00:00,101.94,102.48,101.88,101.99,92059.0,101.94,102.48,101.88,101.99,92059.0
2018-09-07 15:00:00,102.05,102.15,101.69,102.05,182557.0,102.05,102.15,101.69,102.05,182557.0
2018-09-10 09:30:00,103.39,103.39,101.46,101.54,59097.0,103.39,103.39,101.46,101.54,59097.0
2018-09-10 10:00:00,101.53,102.28,101.27,102.03,132639.0,101.53,102.28,101.27,102.03,132639.0
2018-09-10 11:00:00,102.02,102.32,101.76,101.99,117804.0,102.02,102.32,101.76,101.99,117804.0
2018-09-10 12:00:00,102.0,102.31,101.85,101.99,64727.0,102.0,102.31,101.85,101.99,64727.0
2018-09-10 13:00:00,101.98,102.55,101.89,102.53,70685.0,101.98,102.55,101.89,102.53,70685.0
2018-09-10 14:00:00,102.51,102.66,102.24,102.59,64934.0,102.51,102.66,102.24,102.59,64934.0
2018-09-10 15:00:00,102.6,102.68,102.42,102.47,164230.0,102.6,102.68,102.42,102.47,164230.0
2018-09-11 09:30:00,102.7,103.67,102.07,103.09,87345.0,102.7,103.67,102.07,103.09,87345.0
2018-09-11 10:00:00,103.08,103.58,103.02,103.36,85423.0,103.08,103.58,103.02,103.36,85423.0
2018-09-11 11:00:00,103.33,104.38,103.25,104.23,104919.0,103.33,104.38,103.25,104.23,104919.0
2018-09-11 12:00:00,104.27,104.32,103.68,104.09,114208.0,104.27,104.32,103.68,104.09,114208.0
2018-09-11 13:00:00,104.09,104.12,103.34,103.45,77486.0,104.09,104.12,103.34,103.45,77486.0
2018-09-11 14:00:00,103.42,103.49,103.3,103.4,58850.0,103.42,103.49,103.3,103.4,58850.0
2018-09-11 15:00:00,103.42,103.54,103.31,103.48,121406.0,103.42,103.54,103.31,103.48,121406.0
2018-09-12 09:30:00,103.49,103.94,102.84,102.96,84548.0,103.49,103.94,102.84,102.96,84548.0
2018-09-12 10:00:00,102.97,103.3,101.24,102.23,87727.0,102.97,103.3,101.24,102.23,87727.0
2018-09-12 11:00:00,102.29,103.44,102.23,102.72,53916.0,102.29,103.44,102.23,102.72,53916.0
2018-09-12 12:00:00,102.63,103.6,102.62,103.26,44994.0,102.63,103.6,102.62,103.26,44994.0
2018-09-12 13:00:00,103.25,103.9,103.21,103.89,71200.0,103.25,103.9,103.21,103.89,71200.0
2018-09-12 14:00:00,103.89,104.11,103.77,103.85,40253.0,103.89,104.11,103.77,103.85,40253.0
2018-09-12 15:00:00,103.87,104.7,103.83,104.6,200725.0,103.87,104.7,103.83,104.6,200725.0
2018-09-13 09:30:00,105.0,107.44,104.8,106.55,121799.0,105.0,107.44,104.8,106.55,121799.0
2018-09-13 10:00:00,106.49,106.71,105.2,105.61,192456.0,106.49,106.71,105.2,105.61,192456.0
2018-09-13 11:00:00,105.6,107.0,105.32,106.63,94881.0,105.6,107.0,105.32,106.63,94881.0
2018-09-13 12:00:00,106.5,106.83,106.2,106.34,72542.0,106.5,106.83,106.2,106.34,72542.0
2018-09-13 13:00:00,106.32,106.4,105.64,105.77,65741.0,106.32,106.4,105.64,105.77,65741.0
2018-09-13 14:00:00,105.72,106.05,105.46,105.56,47534.0,105.72,106.05,105.46,105.56,47534.0
2018-09-13 15:00:00,105.56,105.6,105.17,105.29,129398.0,105.56,105.6,105.17,105.29,129398.0
2018-09-14 09:30:00,106.44,107.12,106.02,106.76,85293.0,106.44,107.12,106.02,106.76,85293.0
2018-09-14 10:00:00,106.81,107.37,106.64,107.07,130722.0,106.81,107.37,106.64,107.07,130722.0
2018-09-14 11:00:00,107.02,107.57,106.94,106.99,114853.0,107.02,107.57,106.94,106.99,114853.0
2018-09-14 12:00:00,106.94,106.96,106.08,106.31,86626.0,106.94,106.96,106.08,106.31,86626.0
2018-09-14 13:00:00,106.24,107.02,105.82,106.94,64676.0,106.24,107.02,105.82,106.94,64676.0
2018-09-14 14:00:00,106.96,107.34,106.79,106.98,131788.0,106.96,107.34,106.79,106.98,131788.0
2018-09-14 15:00:00,106.98,107.19,106.88,106.93,199273.0,106.98,107.19,106.88,106.93,199273.0
2018-09-17 09:30:00,107.11,107.77,105.21,106.15,106414.0,107.11,107.77,105.21,106.15,106414.0
2018-09-17 10:00:00,106.18,106.24,104.9,105.2,168141.0,106.18,106.24,104.9,105.2,168141.0
2018-09-17 11:00:00,105.29,106.5,105.29,105.77,96964.0,105.29,106.5,105.29,105.77,96964.0
2018-09-17 12:00:00,105.83,106.18,105.37,105.65,57093.0,105.83,106.18,105.37,105.65,57093.0
2018-09-17 13:00:00,105.63,105.72,104.74,105.23,102946.0,105.63,105.72,104.74,105.23,102946.0
2018-09-17 14:00:00,105.23,105.45,104.86,104.95,91745.0,105.23,105.45,104.86,104.95,91745.0
2018-09-17 15:00:00,104.96,104.99,104.19,104.47,222912.0,104.96,104.99,104.19,104.47,222912.0
2018-09-18 09:30:00,104.33,105.47,104.11,104.75,64261.0,104.33,105.47,104.11,104.75,64261.0
2018-09-18 10:00:00,104.8,106.24,104.69,106.24,112505.0,104.8,106.24,104.69,106.24,112505.0
2018-09-18 11:00:00,106.16,106.95,106.06,106.48,63092.0,106.16,106.95,106.06,106.48,63092.0
2018-09-18 12:00:00,106.42,106.69,105.76,105.93,39479.0,106.42,106.69,105.76,105.93,39479.0
2018-09-18 13:00:00,105.95,106.27,105.78,106.15,45649.0,105.95,106.27,105.78,106.15,45649.0
2018-09-18 14:00:00,106.17,106.21,105.54,105.58,62238.0,106.17,106.21,105.54,105.58,62238.0
2018-09-18 15:00:00,105.59,105.64,105.17,105.2,183860.0,105.59,105.64,105.17,105.2,183860.0
2018-09-19 09:30:00,104.85,105.18,103.52,104.01,69356.0,104.85,105.18,103.52,104.01,69356.0
2018-09-19 10:00:00,104.02,104.08,102.71,103.08,110113.0,104.02,104.08,102.71,103.08,110113.0
2018-09-19 11:00:00,103.01,103.84,102.96,103.32,93371.0,103.01,103.84,102.96,103.32,93371.0
2018-09-19 12:00:00,103.34,103.34,102.05,102.52,75963.0,103.34,103.34,102.05,102.52,75963.0
2018-09-19 13:00:00,102.52,103.01,102.14,102.98,70056.0,102.52,103.01,102.14,102.98,70056.0
2018-09-19 14:00:00,102.97,103.31,102.84,102.98,65263.0,102.97,103.31,102.84,102.98,65263.0
2018-09-19 15:00:00,102.96,103.36,102.95,103.19,176584.0,102.96,103.36,102.95,103.19,176584.0
2018-09-20 09:30:00,103.57,104.53,101.89,104.1,85589.0,103.57,104.53,101.89,104.1,85589.0
2018-09-20 10:00:00,104.13,105.04,103.27,103.32,89633.0,104.13,105.04,103.27,103.32,89633.0
2018-09-20 11:00:00,103.4,104.14,103.13,103.43,93121.0,103.4,104.14,103.13,103.43,93121.0
2018-09-20 12:00:00,103.44,103.54,103.19,103.34,52279.0,103.44,103.54,103.19,103.34,52279.0
2018-09-20 13:00:00,103.25,103.4,102.69,102.99,93937.0,103.25,103.4,102.69,102.99,93937.0
2018-09-20 14:00:00,102.97,103.5,102.94,103.21,60852.0,102.97,103.5,102.94,103.21,60852.0
2018-09-20 15:00:00,103.23,103.51,103.05,103.08,282384.0,103.23,103.51,103.05,103.08,282384.0
2018-09-21 09:30:00,103.05,103.89,102.75,103.49,63166.0,103.05,103.89,102.75,103.49,63166.0
2018-09-21 10:00:00,103.5,104.52,103.42,103.44,63791.0,103.5,104.52,103.42,103.44,63791.0
2018-09-21 11:00:00,103.47,103.86,103.22,103.63,66694.0,103.47,103.86,103.22,103.63,66694.0
2018-09-21 12:00:00,103.74,104.0,103.27,103.37,39752.0,103.74,104.0,103.27,103.37,39752.0
2018-09-21 13:00:00,103.33,103.78,103.19,103.75,28229.0,103.33,103.78,103.19,103.75,28229.0
2018-09-21 14:00:00,103.69,103.83,103.24,103.54,52587.0,103.69,103.83,103.24,103.54,52587.0
2018-09-21 15:00:00,103.55,103.98,103.31,103.95,269653.0,103.55,103.98,103.31,103.95,269653.0
2018-09-24 09:30:00,103.67,104.61,102.29,104.56,54044.0,103.67,104.61,102.29,104.56,54044.0
2018-09-24 10:00:00,104.56,105.22,103.62,103.89,244286.0,104.56,105.22,103.62,103.89,244286.0
2018-09-24 11:00:00,103.89,104.88,103.87,104.62,71376.0,103.89,104.88,103.87,104.62,71376.0
2018-09-24 12:00:00,104.65,104.92,104.2,104.57,61381.0,104.65,104.92,104.2,104.57,61381.0
2018-09-24 13:00:00,104.6,104.92,104.41,104.91,51410.0,104.6,104.92,104.41,104.91,51410.0
2018-09-24 14:00:00,104.92,105.18,104.64,104.67,71243.0,104.92,105.18,104.64,104.67,71243.0
2018-09-24 15:00:00,104.67,105.41,104.61,105.16,178619.0,104.67,105.41,104.61,105.16,178619.0
2018-09-25 09:30:00,103.82,104.88,102.62,104.56,105346.0,103.82,104.88,102.62,104.56,105346.0
2018-09-25 10:00:00,104.52,104.93,103.72,103.9,177191.0,104.52,104.93,103.72,103.9,177191.0
2018-09-25 11:00:00,103.86,104.59,103.86,104.49,151892.0,103.86,104.59,103.86,104.49,151892.0
2018-09-25 12:00:00,104.5,104.57,104.09,104.21,92085.0,104.5,104.57,104.09,104.21,92085.0
2018-09-25 13:00:00,104.18,104.56,103.91,104.47,65981.0,104.18,104.56,103.91,104.47,65981.0
2018-09-25 14:00:00,104.47,104.58,104.31,104.42,87669.0,104.47,104.58,104.31,104.42,87669.0
2018-09-25 15:00:00,104.43,104.62,104.19,104.34,215387.0,104.43,104.62,104.19,104.34,215387.0
2018-09-26 09:30:00,104.71,104.79,103.23,103.59,56116.0,104.71,104.79,103.23,103.59,56116.0
2018-09-26 10:00:00,103.59,104.43,103.35,103.84,94723.0,103.59,104.43,103.35,103.84,94723.0
2018-09-26 11:00:00,103.86,104.16,103.59,104.16,40627.0,103.86,104.16,103.59,104.16,40627.0
2018-09-26 12:00:00,104.12,104.35,103.95,104.21,51533.0,104.12,104.35,103.95,104.21,51533.0
2018-09-26 13:00:00,104.24,104.36,103.66,103.85,64887.0,104.24,104.36,103.66,103.85,64887.0
2018-09-26 14:00:00,103.86,104.68,103.8,104.56,186238.0,103.86,104.68,103.8,104.56,186238.0
2018-09-26 15:00:00,104.55,105.05,104.28,104.46,241066.0,104.55,105.05,104.28,104.46,241066.0
2018-09-27 09:30:00,104.68,106.06,104.68,105.36,66031.0,104.68,106.06,104.68,105.36,66031.0
2018-09-27 10:00:00,105.4,105.74,105.0,105.61,195154.0,105.4,105.74,105.0,105.61,195154.0
2018-09-27 11:00:00,105.61,105.75,104.85,105.34,126467.0,105.61,105.75,104.85,105.34,126467.0
2018-09-27 12:00:00,105.34,105.79,105.01,105.78,76114.0,105.34,105.79,105.01,105.78,76114.0
2018-09-27 13:00:00,105.78,106.36,105.67,106.31,119954.0,105.78,106.36,105.67,106.31,119954.0
2018-09-27 14:00:00,106.28,106.74,106.16,106.33,76084.0,106.28,106.74,106.16,106.33,76084.0
2018-09-27 15:00:00,106.35,106.85,106.32,106.67,257577.0,106.35,106.85,106.32,106.67,257577.0
2018-09-28 09:30:00,106.5,108.31,106.5,108.15,82250.0,106.5,108.31,106.5,108.15,82250.0
2018-09-28 10:00:00,107.96,108.72,107.83,108.54,126636.0,107.96,108.72,107.83,108.54,126636.0
2018-09-28 11:00:00,108.55,109.05,108.15,108.18,152187.0,108.55,109.05,108.15,108.18,152187.0
2018-09-28 12:00:00,108.15,108.84,108.02,108.75,180859.0,108.15,108.84,108.02,108.75,180859.0
2018-09-28 13:00:00,108.78,108.9,108.2,108.37,112455.0,108.78,108.9,108.2,108.37,112455.0
2018-09-28 14:00:00,108.36,108.59,108.0,108.47,88904.0,108.36,108.59,108.0,108.47,88904.0
2018-09-28 15:00:00,108.48,108.95,108.45,108.87,370733.0,108.48,108.95,108.45,108.87,370733.0
2018-10-01 09:30:00,107.49,108.55,107.17,107.67,134897.0,107.49,108.55,107.17,107.67,134897.0
2018-10-01 10:00:00,107.62,107.62,106.39,106.73,256124.0,107.62,107.62,106.39,106.73,256124.0
2018-10-01 11:00:00,106.72,107.68,106.32,107.39,193234.0,106.72,107.68,106.32,107.39,193234.0
2018-10-01 12:00:00,107.37,107.58,106.55,106.72,137530.0,107.37,107.58,106.55,106.72,137530.0
2018-10-01 13:00:00,106.72,106.89,106.46,106.59,205963.0,106.72,106.89,106.46,106.59,205963.0
2018-10-01 14:00:00,106.55,106.57,105.59,105.96,121032.0,106.55,106.57,105.59,105.96,121032.0
2018-10-01 15:00:00,105.98,106.04,105.18,105.21,300939.0,105.98,106.04,105.18,105.21,300939.0
2018-10-02 09:30:00,105.35,106.1,104.33,105.29,78599.0,105.35,106.1,104.33,105.29,78599.0
2018-10-02 10:00:00,105.26,106.08,104.92,105.38,98674.0,105.26,106.08,104.92,105.38,98674.0
2018-10-02 11:00:00,105.33,105.78,105.17,105.22,95736.0,105.33,105.78,105.17,105.22,95736.0
2018-10-02 12:00:00,105.25,105.3,104.65,104.89,76141.0,105.25,105.3,104.65,104.89,76141.0
2018-10-02 13:00:00,104.87,105.07,104.77,104.84,67873.0,104.87,105.07,104.77,104.84,67873.0
2018-10-02 14:00:00,104.8,104.84,104.19,104.41,88869.0,104.8,104.84,104.19,104.41,88869.0
2018-10-02 15:00:00,104.37,104.37,103.1,103.19,504347.0,104.37,104.37,103.1,103.19,504347.0
2018-10-03 09:30:00,103.2,103.29,100.75,102.46,167358.0,103.2,103.29,100.75,102.46,167358.0
2018-10-03 10:00:00,102.59,103.56,102.37,102.53,213464.0,102.59,103.56,102.37,102.53,213464.0
2018-10-03 11:00:00,102.71,104.06,102.28,104.06,72359.0,102.71,104.06,102.28,104.06,72359.0
2018-10-03 12:00:00,104.1,104.57,104.0,104.34,57027.0,104.1,104.57,104.0,104.34,57027.0
2018-10-03 13:00:00,104.28,104.51,104.07,104.3,65241.0,104.28,104.51,104.07,104.3,65241.0
2018-10-03 14:00:00,104.31,104.71,104.2,104.41,57081.0,104.31,104.71,104.2,104.41,57081.0
2018-10-03 15:00:00,104.41,104.52,104.09,104.37,143170.0,104.41,104.52,104.09,104.37,143170.0
2018-10-04 09:30:00,104.09,104.62,102.55,103.54,52542.0,104.09,104.62,102.55,103.54,52542.0
2018-10-04 10:00:00,103.45,103.51,100.01,100.21,279085.0,103.45,103.51,100.01,100.21,279085.0
2018-10-04 11:00:00,100.2,100.82,99.17,99.31,263858.0,100.2,100.82,99.17,99.31,263858.0
2018-10-04 12:00:00,99.3,99.3,97.8,98.08,240313.0,99.3,99.3,97.8,98.08,240313.0
2018-10-04 13:00:00,98.09,98.26,97.29,97.5,233635.0,98.09,98.26,97.29,97.5,233635.0
2018-10-04 14:00:00,97.49,98.05,97.07,97.12,345102.0,97.49,98.05,97.07,97.12,345102.0
2018-10-04 15:00:00,97.14,98.39,96.95,98.14,645840.0,97.14,98.39,96.95,98.14,645840.0
2018-10-05 09:30:00,99.65,102.01,99.09,100.03,176707.0,99.65,102.01,99.09,100.03,176707.0
2018-10-05 10:00:00,100.03,100.67,98.73,99.13,286412.0,100.03,100.67,98.73,99.13,286412.0
2018-10-05 11:00:00,99.09,99.11,97.15,97.24,230857.0,99.09,99.11,97.15,97.24,230857.0
2018-10-05 12:00:00,97.25,97.63,96.72,96.93,173942.0,97.25,97.63,96.72,96.93,173942.0
2018-10-05 13:00:00,96.9,97.22,95.73,97.14,161702.0,96.9,97.22,95.73,97.14,161702.0
2018-10-05 14:00:00,97.12,98.54,96.94,98.04,244814.0,97.12,98.54,96.94,98.04,244814.0
2018-10-05 15:00:00,98.01,98.45,97.57,98.05,511032.0,98.01,98.45,97.57,98.05,511032.0
2018-10-08 09:30:00,97.17,98.15,96.6,97.64,88044.0,97.17,98.15,96.6,97.64,88044.0
2018-10-08 10:00:00,97.73,98.02,96.64,96.76,162381.0,97.73,98.02,96.64,96.76,162381.0
2018-10-08 11:00:00,96.76,96.76,93.77,94.7,212341.0,96.76,96.76,93.77,94.7,212341.0
2018-10-08 12:00:00,94.62,94.67,93.55,93.93,132583.0,94.62,94.67,93.55,93.93,132583.0
2018-10-08 13:00:00,93.86,95.03,93.86,94.55,142574.0,93.86,95.03,93.86,94.55,142574.0
2018-10-08 14:00:00,94.51,96.29,94.25,95.67,289342.0,94.51,96.29,94.25,95.67,289342.0
2018-10-08 15:00:00,95.63,95.95,94.93,95.05,321162.0,95.63,95.95,94.93,95.05,321162.0
2018-10-09 09:30:00,94.47,97.88,94.03,96.79,125744.0,94.47,97.88,94.03,96.79,125744.0
2018-10-09 10:00:00,96.85,97.25,95.88,96.02,160095.0,96.85,97.25,95.88,96.02,160095.0
2018-10-09 11:00:00,95.98,96.34,95.04,95.75,148927.0,95.98,96.34,95.04,95.75,148927.0
2018-10-09 12:00:00,95.74,96.03,95.01,95.12,68791.0,95.74,96.03,95.01,95.12,68791.0
2018-10-09 13:00:00,95.06,95.06,94.32,94.53,76487.0,95.06,95.06,94.32,94.53,76487.0
2018-10-09 14:00:00,94.49,94.88,94.15,94.81,138616.0,94.49,94.88,94.15,94.81,138616.0
2018-10-09 15:00:00,94.76,94.89,94.13,94.28,319672.0,94.76,94.89,94.13,94.28,319672.0
2018-10-10 09:30:00,93.5,93.83,90.82,90.82,174457.0,93.5,93.83,90.82,90.82,174457.0
2018-10-10 10:00:00,90.79,92.3,90.46,91.24,205484.0,90.79,92.3,90.46,91.24,205484.0
2018-10-10 11:00:00,91.14,91.31,90.05,91.0,145990.0,91.14,91.31,90.05,91.0,145990.0
2018-10-10 12:00:00,90.83,91.22,90.25,90.71,106259.0,90.83,91.22,90.25,90.71,106259.0
2018-10-10 13:00:00,90.7,91.52,90.44,91.09,78988.0,90.7,91.52,90.44,91.09,78988.0
2018-10-10 14:00:00,91.06,91.15,90.32,90.74,195238.0,91.06,91.15,90.32,90.74,195238.0
2018-10-10 15:00:00,90.74,90.75,89.28,89.41,449015.0,90.74,90.75,89.28,89.41,449015.0
2018-10-11 09:30:00,88.98,92.3,88.13,92.2,203558.0,88.98,92.3,88.13,92.2,203558.0
2018-10-11 10:00:00,92.34,92.34,89.49,89.89,111772.0,92.34,92.34,89.49,89.89,111772.0
2018-10-11 11:00:00,89.78,91.04,89.18,90.21,97330.0,89.78,91.04,89.18,90.21,97330.0
2018-10-11 12:00:00,90.27,91.78,90.21,90.79,89554.0,90.27,91.78,90.21,90.79,89554.0
2018-10-11 13:00:00,90.74,91.1,90.01,90.43,63369.0,90.74,91.1,90.01,90.43,63369.0
2018-10-11 14:00:00,90.42,90.52,88.8,89.39,98232.0,90.42,90.52,88.8,89.39,98232.0
2018-10-11 15:00:00,89.5,90.7,89.02,89.22,282985.0,89.5,90.7,89.02,89.22,282985.0
2018-10-12 09:30:00,93.0,93.37,91.19,92.09,171933.0,93.0,93.37,91.19,92.09,171933.0
2018-10-12 10:00:00,92.31,93.0,91.09,91.86,149303.0,92.31,93.0,91.09,91.86,149303.0
2018-10-12 11:00:00,91.8,92.17,90.75,91.0,116698.0,91.8,92.17,90.75,91.0,116698.0
2018-10-12 12:00:00,91.0,91.05,89.84,90.72,81108.0,91.0,91.05,89.84,90.72,81108.0
2018-10-12 13:00:00,90.65,91.2,90.44,90.58,86142.0,90.65,91.2,90.44,90.58,86142.0
2018-10-12 14:00:00,90.62,91.06,90.02,90.94,75747.0,90.62,91.06,90.02,90.94,75747.0
2018-10-12 15:00:00,90.97,91.8,90.7,91.55,188626.0,90.97,91.8,90.7,91.55,188626.0
2018-10-15 09:30:00,91.22,91.52,89.41,89.64,71778.0,91.22,91.52,89.41,89.64,71778.0
2018-10-15 10:00:00,89.67,89.84,88.67,89.84,199565.0,89.67,89.84,88.67,89.84,199565.0
2018-10-15 11:00:00,89.84,90.47,89.34,89.86,183599.0,89.84,90.47,89.34,89.86,183599.0
2018-10-15 12:00:00,89.78,90.76,89.78,90.47,77017.0,89.78,90.76,89.78,90.47,77017.0
2018-10-15 13:00:00,90.5,91.18,90.24,91.04,36455.0,90.5,91.18,90.24,91.04,36455.0
2018-10-15 14:00:00,90.96,91.03,90.34,90.9,41371.0,90.96,91.03,90.34,90.9,41371.0
2018-10-15 15:00:00,90.93,91.18,90.3,90.32,118382.0,90.93,91.18,90.3,90.32,118382.0
2018-10-16 09:30:00,92.07,93.08,91.67,93.0,47579.0,92.07,93.08,91.67,93.0,47579.0
2018-10-16 10:00:00,93.14,93.38,92.32,93.14,134714.0,93.14,93.38,92.32,93.14,134714.0
2018-10-16 11:00:00,93.22,94.26,93.12,94.18,167095.0,93.22,94.26,93.12,94.18,167095.0
2018-10-16 12:00:00,94.19,94.71,93.95,94.5,56538.0,94.19,94.71,93.95,94.5,56538.0
2018-10-16 13:00:00,94.51,94.8,94.46,94.72,64767.0,94.51,94.8,94.46,94.72,64767.0
2018-10-16 14:00:00,94.72,94.95,94.52,94.76,69713.0,94.72,94.95,94.52,94.76,69713.0
2018-10-16 15:00:00,94.74,95.56,94.73,95.3,451267.0,94.74,95.56,94.73,95.3,451267.0
2018-10-17 09:30:00,95.76,96.11,94.19,95.67,110427.0,95.76,96.11,94.19,95.67,110427.0
2018-10-17 10:00:00,95.7,95.7,94.67,95.46,107499.0,95.7,95.7,94.67,95.46,107499.0
2018-10-17 11:00:00,95.47,95.7,94.68,95.03,100305.0,95.47,95.7,94.68,95.03,100305.0
2018-10-17 12:00:00,94.82,95.16,94.33,94.6,52971.0,94.82,95.16,94.33,94.6,52971.0
2018-10-17 13:00:00,94.66,95.22,94.48,95.08,88308.0,94.66,95.22,94.48,95.08,88308.0
2018-10-17 14:00:00,95.0,95.91,94.7,95.61,153083.0,95.0,95.91,94.7,95.61,153083.0
2018-10-17 15:00:00,95.59,95.84,95.3,95.55,310443.0,95.59,95.84,95.3,95.55,310443.0
2018-10-18 09:30:00,95.54,96.39,95.15,96.04,60489.0,95.54,96.39,95.15,96.04,60489.0
2018-10-18 10:00:00,96.07,96.21,94.83,95.0,129118.0,96.07,96.21,94.83,95.0,129118.0
2018-10-18 11:00:00,95.03,95.2,93.15,93.38,178488.0,95.03,95.2,93.15,93.38,178488.0
2018-10-18 12:00:00,93.21,93.62,92.3,93.31,114006.0,93.21,93.62,92.3,93.31,114006.0
2018-10-18 13:00:00,93.25,93.36,91.48,91.66,250309.0,93.25,93.36,91.48,91.66,250309.0
2018-10-18 14:00:00,91.71,93.16,91.71,93.07,189316.0,91.71,93.16,91.71,93.07,189316.0
2018-10-18 15:00:00,93.11,93.65,92.72,93.5,411839.0,93.11,93.65,92.72,93.5,411839.0
2018-10-19 09:30:00,94.53,95.34,93.6,94.33,113156.0,94.53,95.34,93.6,94.33,113156.0
2018-10-19 10:00:00,94.35,95.38,94.26,94.66,242258.0,94.35,95.38,94.26,94.66,242258.0
2018-10-19 11:00:00,94.65,94.92,93.14,93.58,212029.0,94.65,94.92,93.14,93.58,212029.0
2018-10-19 12:00:00,93.58,93.61,91.1,92.11,285170.0,93.58,93.61,91.1,92.11,285170.0
2018-10-19 13:00:00,92.06,92.88,91.48,92.26,93621.0,92.06,92.88,91.48,92.26,93621.0
2018-10-19 14:00:00,92.24,92.47,91.7,92.28,103068.0,92.24,92.47,91.7,92.28,103068.0
2018-10-19 15:00:00,92.27,92.31,91.55,91.63,343499.0,92.27,92.31,91.55,91.63,343499.0
2018-10-22 09:30:00,91.63,92.11,90.87,91.23,181500.0,91.63,92.11,90.87,91.23,181500.0
2018-10-22 10:00:00,91.2,92.1,89.8,91.29,366546.0,91.2,92.1,89.8,91.29,366546.0
2018-10-22 11:00:00,91.44,92.17,90.93,91.31,127216.0,91.44,92.17,90.93,91.31,127216.0
2018-10-22 12:00:00,91.37,92.14,90.78,91.74,87926.0,91.37,92.14,90.78,91.74,87926.0
2018-10-22 13:00:00,91.65,92.32,91.65,91.76,72826.0,91.65,92.32,91.65,91.76,72826.0
2018-10-22 14:00:00,91.75,91.94,91.52,91.71,63994.0,91.75,91.94,91.52,91.71,63994.0
2018-10-22 15:00:00,91.78,92.27,91.6,91.63,192554.0,91.78,92.27,91.6,91.63,192554.0
2018-10-23 09:30:00,88.69,89.97,88.26,89.51,147250.0,88.69,89.97,88.26,89.51,147250.0
2018-10-23 10:00:00,89.48,89.48,87.31,88.32,331873.0,89.48,89.48,87.31,88.32,331873.0
2018-10-23 11:00:00,88.26,88.45,87.8,88.28,169414.0,88.26,88.45,87.8,88.28,169414.0
2018-10-23 12:00:00,88.29,89.53,88.17,88.67,189042.0,88.29,89.53,88.17,88.67,189042.0
2018-10-23 13:00:00,88.61,89.43,88.42,88.54,134116.0,88.61,89.43,88.42,88.54,134116.0
2018-10-23 14:00:00,88.54,89.39,88.37,89.37,149537.0,88.54,89.39,88.37,89.37,149537.0
2018-10-23 15:00:00,89.32,89.75,89.05,89.17,188399.0,89.32,89.75,89.05,89.17,188399.0
2018-10-24 09:30:00,89.45,90.99,89.38,90.63,306169.0,89.45,90.99,89.38,90.63,306169.0
2018-10-24 10:00:00,90.65,90.76,89.05,89.36,239757.0,90.65,90.76,89.05,89.36,239757.0
2018-10-24 11:00:00,89.24,89.31,87.56,88.56,137972.0,89.24,89.31,87.56,88.56,137972.0
2018-10-24 12:00:00,88.53,88.83,87.3,87.66,179561.0,88.53,88.83,87.3,87.66,179561.0
2018-10-24 13:00:00,87.66,87.68,86.56,86.68,246737.0,87.66,87.68,86.56,86.68,246737.0
2018-10-24 14:00:00,86.7,87.18,86.57,87.02,153326.0,86.7,87.18,86.57,87.02,153326.0
2018-10-24 15:00:00,86.97,86.98,85.05,85.07,318485.0,86.97,86.98,85.05,85.07,318485.0
2018-10-25 09:30:00,86.27,87.36,85.1,87.08,159062.0,86.27,87.36,85.1,87.08,159062.0
2018-10-25 10:00:00,86.95,87.87,85.28,87.44,93865.0,86.95,87.87,85.28,87.44,93865.0
2018-10-25 11:00:00,87.31,88.27,87.2,87.8,137318.0,87.31,88.27,87.2,87.8,137318.0
2018-10-25 12:00:00,87.8,87.98,87.1,87.31,47000.0,87.8,87.98,87.1,87.31,47000.0
2018-10-25 13:00:00,87.31,87.83,86.95,87.82,78148.0,87.31,87.83,86.95,87.82,78148.0
2018-10-25 14:00:00,87.8,88.37,87.56,88.14,101622.0,87.8,88.37,87.56,88.14,101622.0
2018-10-25 15:00:00,88.14,88.18,87.2,87.35,144993.0,88.14,88.18,87.2,87.35,144993.0
2018-10-26 09:30:00,84.44,86.77,83.53,86.38,70812.0,84.44,86.77,83.53,86.38,70812.0
2018-10-26 10:00:00,86.06,86.29,82.62,82.87,191171.0,86.06,86.29,82.62,82.87,191171.0
2018-10-26 11:00:00,82.91,84.75,82.61,84.67,153462.0,82.91,84.75,82.61,84.67,153462.0
2018-10-26 12:00:00,84.63,86.43,84.6,86.03,89450.0,84.63,86.43,84.6,86.03,89450.0
2018-10-26 13:00:00,86.08,86.34,84.81,85.27,79450.0,86.08,86.34,84.81,85.27,79450.0
2018-10-26 14:00:00,85.36,85.4,83.67,83.76,94448.0,85.36,85.4,83.67,83.76,94448.0
2018-10-26 15:00:00,83.72,83.89,82.95,83.43,492923.0,83.72,83.89,82.95,83.43,492923.0
2018-10-29 09:30:00,85.7,86.69,85.39,85.46,109481.0,85.7,86.69,85.39,85.46,109481.0
2018-10-29 10:00:00,85.63,86.16,85.1,85.48,123479.0,85.63,86.16,85.1,85.48,123479.0
2018-10-29 11:00:00,85.57,85.86,85.0,85.31,112996.0,85.57,85.86,85.0,85.31,112996.0
2018-10-29 12:00:00,85.3,85.32,84.24,84.95,160900.0,85.3,85.32,84.24,84.95,160900.0
2018-10-29 13:00:00,84.91,85.47,84.9,85.09,109912.0,84.91,85.47,84.9,85.09,109912.0
2018-10-29 14:00:00,85.15,85.16,84.0,84.19,150230.0,85.15,85.16,84.0,84.19,150230.0
2018-10-29 15:00:00,84.18,84.19,82.38,83.7,388591.0,84.18,84.19,82.38,83.7,388591.0
2018-10-30 09:30:00,83.35,85.34,82.79,85.31,56432.0,83.35,85.34,82.79,85.31,56432.0
2018-10-30 10:00:00,85.26,85.81,84.65,85.79,195383.0,85.26,85.81,84.65,85.79,195383.0
2018-10-30 11:00:00,85.64,87.92,85.54,87.73,210869.0,85.64,87.92,85.54,87.73,210869.0
2018-10-30 12:00:00,87.67,87.76,86.76,86.87,213242.0,87.67,87.76,86.76,86.87,213242.0
2018-10-30 13:00:00,86.82,86.85,86.0,86.75,213454.0,86.82,86.85,86.0,86.75,213454.0
2018-10-30 14:00:00,86.85,87.5,86.45,87.45,173333.0,86.85,87.5,86.45,87.45,173333.0
2018-10-30 15:00:00,87.48,88.23,87.01,88.14,401051.0,87.48,88.23,87.01,88.14,401051.0
2018-10-31 09:30:00,89.83,91.51,89.83,91.44,128593.0,89.83,91.51,89.83,91.44,128593.0
2018-10-31 10:00:00,91.51,92.79,91.32,91.95,299056.0,91.51,92.79,91.32,91.95,299056.0
2018-10-31 11:00:00,92.1,92.33,91.08,91.73,219761.0,92.1,92.33,91.08,91.73,219761.0
2018-10-31 12:00:00,91.72,91.74,90.42,91.21,268464.0,91.72,91.74,90.42,91.21,268464.0
2018-10-31 13:00:00,91.22,92.23,91.22,91.59,84898.0,91.22,92.23,91.22,91.59,84898.0
2018-10-31 14:00:00,91.6,92.15,91.39,92.1,76999.0,91.6,92.15,91.39,92.1,76999.0
2018-10-31 15:00:00,92.12,92.23,91.03,91.52,365222.0,92.12,92.23,91.03,91.52,365222.0
2018-11-01 09:30:00,91.64,92.54,90.32,90.33,81301.0,91.64,92.54,90.32,90.33,81301.0
2018-11-01 10:00:00,90.32,91.04,89.41,91.04,147480.0,90.32,91.04,89.41,91.04,147480.0
2018-11-01 11:00:00,91.01,91.29,90.66,90.82,96887.0,91.01,91.29,90.66,90.82,96887.0
2018-11-01 12:00:00,90.71,91.46,90.7,91.46,57922.0,90.71,91.46,90.7,91.46,57922.0
2018-11-01 13:00:00,91.44,92.2,91.33,91.82,65327.0,91.44,92.2,91.33,91.82,65327.0
2018-11-01 14:00:00,91.9,92.36,91.66,92.21,64249.0,91.9,92.36,91.66,92.21,64249.0
2018-11-01 15:00:00,92.18,92.81,91.8,92.45,254333.0,92.18,92.81,91.8,92.45,254333.0
2018-11-02 09:30:00,92.83,94.34,92.77,93.49,125531.0,92.83,94.34,92.77,93.49,125531.0
2018-11-02 10:00:00,93.48,93.58,92.46,93.19,72678.0,93.48,93.58,92.46,93.19,72678.0
2018-11-02 11:00:00,93.24,93.35,92.42,93.33,88229.0,93.24,93.35,92.42,93.33,88229.0
2018-11-02 12:00:00,93.36,93.75,92.12,92.4,65169.0,93.36,93.75,92.12,92.4,65169.0
2018-11-02 13:00:00,92.44,92.94,92.1,92.44,50169.0,92.44,92.94,92.1,92.44,50169.0
2018-11-02 14:00:00,92.38,92.42,91.48,92.14,87056.0,92.38,92.42,91.48,92.14,87056.0
2018-11-02 15:00:00,92.21,92.47,91.82,92.29,212520.0,92.21,92.47,91.82,92.29,212520.0
2018-11-05 09:30:00,91.93,92.38,90.27,90.75,87688.0,91.93,92.38,90.27,90.75,87688.0
2018-11-05 10:00:00,90.75,91.25,89.65,91.23,192181.0,90.75,91.25,89.65,91.23,192181.0
2018-11-05 11:00:00,91.19,91.75,90.26,91.17,135137.0,91.19,91.75,90.26,91.17,135137.0
2018-11-05 12:00:00,91.12,91.46,90.76,91.21,79080.0,91.12,91.46,90.76,91.21,79080.0
2018-11-05 13:00:00,91.23,91.32,90.75,91.07,52082.0,91.23,91.32,90.75,91.07,52082.0
2018-11-05 14:00:00,91.09,92.12,90.78,91.75,58252.0,91.09,92.12,90.78,91.75,58252.0
2018-11-05 15:00:00,91.78,92.44,91.69,92.22,283080.0,91.78,92.44,91.69,92.22,283080.0
2018-11-06 09:30:00,91.93,93.9,91.88,93.26,116051.0,91.93,93.9,91.88,93.26,116051.0
2018-11-06 10:00:00,93.26,93.66,91.47,91.6,107713.0,93.26,93.66,91.47,91.6,107713.0
2018-11-06 11:00:00,91.56,91.99,90.87,91.71,91554.0,91.56,91.99,90.87,91.71,91554.0
2018-11-06 12:00:00,91.72,91.87,91.09,91.26,60822.0,91.72,91.87,91.09,91.26,60822.0
2018-11-06 13:00:00,91.29,91.74,91.2,91.47,46644.0,91.29,91.74,91.2,91.47,46644.0
2018-11-06 14:00:00,91.5,91.76,90.48,91.37,116001.0,91.5,91.76,90.48,91.37,116001.0
2018-11-06 15:00:00,91.31,92.29,91.25,92.19,234293.0,91.31,92.29,91.25,92.19,234293.0
2018-11-07 09:30:00,93.6,95.97,93.46,95.52,149459.0,93.6,95.97,93.46,95.52,149459.0
2018-11-07 10:00:00,95.52,98.09,95.43,97.85,298446.0,95.52,98.09,95.43,97.85,298446.0
2018-11-07 11:00:00,97.79,97.91,96.73,97.79,150292.0,97.79,97.91,96.73,97.79,150292.0
2018-11-07 12:00:00,97.83,97.9,97.01,97.63,71333.0,97.83,97.9,97.01,97.63,71333.0
2018-11-07 13:00:00,97.59,97.79,96.76,97.05,76665.0,97.59,97.79,96.76,97.05,76665.0
2018-11-07 14:00:00,97.11,97.53,96.89,97.49,73873.0,97.11,97.53,96.89,97.49,73873.0
2018-11-07 15:00:00,97.42,97.72,97.02,97.16,248984.0,97.42,97.72,97.02,97.16,248984.0
2018-11-08 09:30:00,97.34,97.54,96.01,97.4,52658.0,97.34,97.54,96.01,97.4,52658.0
2018-11-08 10:00:00,97.4,98.28,97.08,97.53,152835.0,97.4,98.28,97.08,97.53,152835.0
2018-11-08 11:00:00,97.39,97.67,96.63,97.13,72994.0,97.39,97.67,96.63,97.13,72994.0
2018-11-08 12:00:00,97.11,97.11,96.44,96.8,161427.0,97.11,97.11,96.44,96.8,161427.0
2018-11-08 13:00:00,96.78,97.11,96.42,96.84,113870.0,96.78,97.11,96.42,96.84,113870.0
2018-11-08 14:00:00,96.78,97.36,96.16,96.37,48500.0,96.78,97.36,96.16,96.37,48500.0
2018-11-08 15:00:00,96.32,97.05,96.24,96.63,190625.0,96.32,97.05,96.24,96.63,190625.0
2018-11-09 09:30:00,96.19,96.19,94.28,95.19,116978.0,96.19,96.19,94.28,95.19,116978.0
2018-11-09 10:00:00,95.13,96.18,94.32,95.95,136948.0,95.13,96.18,94.32,95.95,136948.0
2018-11-09 11:00:00,95.95,96.12,93.41,93.45,217471.0,95.95,96.12,93.41,93.45,217471.0
2018-11-09 12:00:00,93.6,93.78,92.83,92.85,247817.0,93.6,93.78,92.83,92.85,247817.0
2018-11-09 13:00:00,92.85,92.91,92.05,92.22,116739.0,92.85,92.91,92.05,92.22,116739.0
2018-11-09 14:00:00,92.2,93.45,92.08,93.22,76422.0,92.2,93.45,92.08,93.22,76422.0
2018-11-09 15:00:00,93.18,94.0,92.97,93.54,190327.0,93.18,94.0,92.97,93.54,190327.0
2018-11-12 09:30:00,92.92,93.13,91.45,91.8,32126.0,92.92,93.13,91.45,91.8,32126.0
2018-11-12 10:00:00,91.81,92.28,90.27,90.37,113970.0,91.81,92.28,90.27,90.37,113970.0
2018-11-12 11:00:00,90.28,90.68,89.28,90.56,78273.0,90.28,90.68,89.28,90.56,78273.0
2018-11-12 12:00:00,90.56,91.09,90.12,90.14,71335.0,90.56,91.09,90.12,90.14,71335.0
2018-11-12 13:00:00,90.19,90.39,89.44,90.18,77310.0,90.19,90.39,89.44,90.18,77310.0
2018-11-12 14:00:00,90.18,91.26,90.01,90.58,68522.0,90.18,91.26,90.01,90.58,68522.0
2018-11-12 15:00:00,90.56,90.71,89.48,89.66,191134.0,90.56,90.71,89.48,89.66,191134.0
2018-11-13 09:30:00,90.38,92.01,89.77,89.77,36462.0,90.38,92.01,89.77,89.77,36462.0
2018-11-13 10:00:00,89.71,91.11,89.12,91.1,59514.0,89.71,91.11,89.12,91.1,59514.0
2018-11-13 11:00:00,91.15,92.65,91.1,91.98,73098.0,91.15,92.65,91.1,91.98,73098.0
2018-11-13 12:00:00,92.02,92.37,91.52,91.65,80887.0,92.02,92.37,91.52,91.65,80887.0
2018-11-13 13:00:00,91.72,92.03,91.15,91.15,45060.0,91.72,92.03,91.15,91.15,45060.0
2018-11-13 14:00:00,91.14,91.56,90.41,90.66,75839.0,91.14,91.56,90.41,90.66,75839.0
2018-11-13 15:00:00,90.55,90.89,90.42,90.54,141310.0,90.55,90.89,90.42,90.54,141310.0
2018-11-14 09:30:00,91.24,92.99,90.61,90.61,55252.0,91.24,92.99,90.61,90.61,55252.0
2018-11-14 10:00:00,90.94,91.46,90.18,90.49,85798.0,90.94,91.46,90.18,90.49,85798.0
2018-11-14 11:00:00,90.57,90.57,89.2,89.86,75976.0,90.57,90.57,89.2,89.86,75976.0
2018-11-14 12:00:00,89.97,90.1,89.12,89.2,78326.0,89.97,90.1,89.12,89.2,78326.0
2018-11-14 13:00:00,89.21,89.59,88.99,89.17,50093.0,89.21,89.59,88.99,89.17,50093.0
2018-11-14 14:00:00,89.12,90.13,88.36,90.13,56401.0,89.12,90.13,88.36,90.13,56401.0
2018-11-14 15:00:00,90.06,90.51,89.32,89.65,104991.0,90.06,90.51,89.32,89.65,104991.0
2018-11-15 09:30:00,89.53,91.17,89.25,89.25,31653.0,89.53,91.17,89.25,89.25,31653.0
2018-11-15 10:00:00,89.2,89.62,88.01,89.28,54145.0,89.2,89.62,88.01,89.28,54145.0
2018-11-15 11:00:00,89.24,90.85,88.87,90.66,50484.0,89.24,90.85,88.87,90.66,50484.0
2018-11-15 12:00:00,90.74,90.88,89.88,90.5,41945.0,90.74,90.88,89.88,90.5,41945.0
2018-11-15 13:00:00,90.43,91.89,90.26,91.76,70555.0,90.43,91.89,90.26,91.76,70555.0
2018-11-15 14:00:00,91.8,92.43,91.74,91.97,72740.0,91.8,92.43,91.74,91.97,72740.0
2018-11-15 15:00:00,91.91,92.76,91.21,92.42,236174.0,91.91,92.76,91.21,92.42,236174.0
2018-11-16 09:30:00,91.77,93.27,90.5,92.94,47943.0,91.77,93.27,90.5,92.94,47943.0
2018-11-16 10:00:00,92.92,93.57,92.0,92.02,86127.0,92.92,93.57,92.0,92.02,86127.0
2018-11-16 11:00:00,92.05,92.22,90.81,90.88,89106.0,92.05,92.22,90.81,90.88,89106.0
2018-11-16 12:00:00,90.92,92.02,90.17,91.78,42297.0,90.92,92.02,90.17,91.78,42297.0
2018-11-16 13:00:00,91.83,91.87,91.1,91.39,49416.0,91.83,91.87,91.1,91.39,49416.0
2018-11-16 14:00:00,91.5,92.62,91.35,92.54,62596.0,91.5,92.62,91.35,92.54,62596.0
2018-11-16 15:00:00,92.48,92.83,92.3,92.44,173881.0,92.48,92.83,92.3,92.44,173881.0
2018-11-19 09:30:00,91.77,92.48,87.71,88.52,79172.0,91.77,92.48,87.71,88.52,79172.0
2018-11-19 10:00:00,88.55,88.55,85.82,87.38,298046.0,88.55,88.55,85.82,87.38,298046.0
2018-11-19 11:00:00,87.37,87.72,85.0,85.09,155000.0,87.37,87.72,85.0,85.09,155000.0
2018-11-19 12:00:00,85.06,85.16,84.32,84.38,171710.0,85.06,85.16,84.32,84.38,171710.0
2018-11-19 13:00:00,84.35,85.02,84.19,84.47,109257.0,84.35,85.02,84.19,84.47,109257.0
2018-11-19 14:00:00,84.48,84.78,84.09,84.37,148175.0,84.48,84.78,84.09,84.37,148175.0
2018-11-19 15:00:00,84.37,85.12,84.15,84.76,420694.0,84.37,85.12,84.15,84.76,420694.0
2018-11-20 09:30:00,80.85,84.55,79.61,82.8,336700.0,80.85,84.55,79.61,82.8,336700.0
2018-11-20 10:00:00,82.82,86.55,82.16,86.5,299969.0,82.82,86.55,82.16,86.5,299969.0
2018-11-20 11:00:00,86.54,86.67,84.42,86.07,203220.0,86.54,86.67,84.42,86.07,203220.0
2018-11-20 12:00:00,85.98,86.55,85.23,85.66,96921.0,85.98,86.55,85.23,85.66,96921.0
2018-11-20 13:00:00,85.61,86.18,85.42,85.46,90486.0,85.61,86.18,85.42,85.46,90486.0
2018-11-20 14:00:00,85.43,86.46,85.21,86.02,117146.0,85.43,86.46,85.21,86.02,117146.0
2018-11-20 15:00:00,85.99,86.24,85.16,85.52,279156.0,85.99,86.24,85.16,85.52,279156.0
2018-11-21 09:30:00,87.33,89.51,86.87,87.82,67674.0,87.33,89.51,86.87,87.82,67674.0
2018-11-21 10:00:00,87.94,88.5,87.04,87.69,112638.0,87.94,88.5,87.04,87.69,112638.0
2018-11-21 11:00:00,87.66,89.44,87.65,89.11,99053.0,87.66,89.44,87.65,89.11,99053.0
2018-11-21 12:00:00,89.16,89.87,89.1,89.8,88274.0,89.16,89.87,89.1,89.8,88274.0
2018-11-21 13:00:00,89.8,90.14,89.54,89.78,133222.0,89.8,90.14,89.54,89.78,133222.0
2018-11-21 14:00:00,89.73,89.79,89.28,89.38,78512.0,89.73,89.79,89.28,89.38,78512.0
2018-11-21 15:00:00,89.39,89.63,89.04,89.15,323078.0,89.39,89.63,89.04,89.15,323078.0
2018-11-23 09:30:00,87.86,90.64,87.52,90.13,46117.0,87.86,90.64,87.52,90.13,46117.0
2018-11-23 10:00:00,90.24,90.98,89.87,90.31,65738.0,90.24,90.98,89.87,90.31,65738.0
2018-11-23 11:00:00,90.37,90.82,89.41,89.66,88929.0,90.37,90.82,89.41,89.66,88929.0
2018-11-23 12:00:00,89.58,89.73,88.88,88.88,113670.0,89.58,89.73,88.88,88.88,113670.0
2018-11-26 09:30:00,90.88,91.58,89.61,90.52,86421.0,90.88,91.58,89.61,90.52,86421.0
2018-11-26 10:00:00,90.57,90.97,89.49,90.37,115761.0,90.57,90.97,89.49,90.37,115761.0
2018-11-26 11:00:00,90.37,90.87,89.72,90.16,94825.0,90.37,90.87,89.72,90.16,94825.0
2018-11-26 12:00:00,90.16,90.89,90.08,90.89,77512.0,90.16,90.89,90.08,90.89,77512.0
2018-11-26 13:00:00,90.9,91.4,90.68,91.39,78278.0,90.9,91.4,90.68,91.39,78278.0
2018-11-26 14:00:00,91.4,91.64,90.7,91.2,94347.0,91.4,91.64,90.7,91.2,94347.0
2018-11-26 15:00:00,91.19,91.61,90.99,91.61,268326.0,91.19,91.61,90.99,91.61,268326.0
2018-11-27 09:30:00,90.78,91.61,89.52,91.22,75746.0,90.78,91.61,89.52,91.22,75746.0
2018-11-27 10:00:00,91.0,91.02,89.51,90.37,90729.0,91.0,91.02,89.51,90.37,90729.0
2018-11-27 11:00:00,90.33,90.87,90.04,90.6,86995.0,90.33,90.87,90.04,90.6,86995.0
2018-11-27 12:00:00,90.61,91.28,90.19,90.37,69852.0,90.61,91.28,90.19,90.37,69852.0
2018-11-27 13:00:00,90.31,91.09,90.31,91.09,100423.0,90.31,91.09,90.31,91.09,100423.0
2018-11-27 14:00:00,91.2,91.47,89.84,89.95,156749.0,91.2,91.47,89.84,89.95,156749.0
2018-11-27 15:00:00,89.94,90.05,89.52,89.79,250516.0,89.94,90.05,89.52,89.79,250516.0
2018-11-28 09:30:00,93.32,93.93,92.42,93.25,232332.0,93.32,93.93,92.42,93.25,232332.0
2018-11-28 10:00:00,93.25,93.98,92.52,93.13,205059.0,93.25,93.98,92.52,93.13,205059.0
2018-11-28 11:00:00,93.13,94.47,93.13,94.35,293650.0,93.13,94.47,93.13,94.35,293650.0
2018-11-28 12:00:00,94.37,96.63,94.37,96.32,378679.0,94.37,96.63,94.37,96.32,378679.0
2018-11-28 13:00:00,96.37,97.31,95.43,97.06,252220.0,96.37,97.31,95.43,97.06,252220.0
2018-11-28 14:00:00,97.1,97.63,96.74,97.34,249002.0,97.1,97.63,96.74,97.34,249002.0
2018-11-28 15:00:00,97.33,98.03,97.18,97.85,692932.0,97.33,98.03,97.18,97.85,692932.0
2018-11-29 09:30:00,97.5,100.44,97.5,100.0,843101.0,97.5,100.44,97.5,100.0,843101.0
2018-11-29 10:00:00,100.0,101.39,94.01,96.38,975480.0,100.0,101.39,94.01,96.38,975480.0
2018-11-29 11:00:00,96.35,99.45,95.35,98.27,386050.0,96.35,99.45,95.35,98.27,386050.0
2018-11-29 12:00:00,98.42,98.89,96.83,97.23,295304.0,98.42,98.89,96.83,97.23,295304.0
2018-11-29 13:00:00,97.16,99.07,96.64,98.99,184307.0,97.16,99.07,96.64,98.99,184307.0
2018-11-29 14:00:00,98.95,99.74,98.76,99.23,245908.0,98.95,99.74,98.76,99.23,245908.0
2018-11-29 15:00:00,99.2,99.86,98.49,98.65,522038.0,99.2,99.86,98.49,98.65,522038.0
2018-11-30 09:30:00,98.8,99.65,97.57,99.05,136125.0,98.8,99.65,97.57,99.05,136125.0
2018-11-30 10:00:00,99.09,99.3,97.92,97.93,268016.0,99.09,99.3,97.92,97.93,268016.0
2018-11-30 11:00:00,97.94,98.05,96.73,96.83,175616.0,97.94,98.05,96.73,96.83,175616.0
2018-11-30 12:00:00,96.83,97.0,95.68,95.73,195619.0,96.83,97.0,95.68,95.73,195619.0
2018-11-30 13:00:00,95.7,95.95,94.36,95.68,421894.0,95.7,95.95,94.36,95.68,421894.0
2018-11-30 14:00:00,95.7,96.65,95.5,96.37,196645.0,95.7,96.65,95.5,96.37,196645.0
2018-11-30 15:00:00,96.37,96.86,96.13,96.23,381075.0,96.37,96.86,96.13,96.23,381075.0
2018-12-03 09:30:00,99.17,99.22,96.76,97.64,211948.0,99.17,99.22,96.76,97.64,211948.0
2018-12-03 10:00:00,97.65,98.81,96.77,96.87,292912.0,97.65,98.81,96.77,96.87,292912.0
2018-12-03 11:00:00,96.91,98.09,96.83,97.01,127668.0,96.91,98.09,96.83,97.01,127668.0
2018-12-03 12:00:00,97.03,98.31,96.98,98.04,71025.0,97.03,98.31,96.98,98.04,71025.0
2018-12-03 13:00:00,98.05,98.84,97.89,98.15,120243.0,98.05,98.84,97.89,98.15,120243.0
2018-12-03 14:00:00,98.15,98.62,97.86,98.33,107413.0,98.15,98.62,97.86,98.33,107413.0
2018-12-03 15:00:00,98.32,98.96,98.0,98.84,374816.0,98.32,98.96,98.0,98.84,374816.0
2018-12-04 09:30:00,97.99,100.16,97.99,99.86,321162.0,97.99,100.16,97.99,99.86,321162.0
2018-12-04 10:00:00,99.89,99.9,98.59,98.62,199824.0,99.89,99.9,98.59,98.62,199824.0
2018-12-04 11:00:00,98.59,99.55,98.46,98.73,108116.0,98.59,99.55,98.46,98.73,108116.0
2018-12-04 12:00:00,98.68,98.68,96.09,96.41,257093.0,98.68,98.68,96.09,96.41,257093.0
2018-12-04 13:00:00,96.44,96.86,90.31,94.02,925989.0,96.44,96.86,90.31,94.02,925989.0
2018-12-04 14:00:00,93.97,95.1,93.12,93.15,640914.0,93.97,95.1,93.12,93.15,640914.0
2018-12-04 15:00:00,93.11,93.62,92.53,93.0,550492.0,93.11,93.62,92.53,93.0,550492.0
2018-12-06 09:30:00,89.03,91.82,88.3,89.9,262575.0,89.03,91.82,88.3,89.9,262575.0
2018-12-06 10:00:00,89.78,91.93,89.32,90.43,323196.0,89.78,91.93,89.32,90.43,323196.0
2018-12-06 11:00:00,90.29,91.0,88.94,91.0,170317.0,90.29,91.0,88.94,91.0,170317.0
2018-12-06 12:00:00,90.97,92.06,90.43,91.48,382769.0,90.97,92.06,90.43,91.48,382769.0
2018-12-06 13:00:00,91.44,91.98,90.34,91.66,231988.0,91.44,91.98,90.34,91.66,231988.0
2018-12-06 14:00:00,91.67,92.17,90.91,91.77,265853.0,91.67,92.17,90.91,91.77,265853.0
2018-12-06 15:00:00,91.89,92.6,91.24,92.34,272620.0,91.89,92.6,91.24,92.34,272620.0
2018-12-07 09:30:00,92.32,92.76,91.58,92.46,85936.0,92.32,92.76,91.58,92.46,85936.0
2018-12-07 10:00:00,92.48,92.94,91.21,91.98,162297.0,92.48,92.94,91.21,91.98,162297.0
2018-12-07 11:00:00,92.07,92.29,90.37,90.37,106021.0,92.07,92.29,90.37,90.37,106021.0
2018-12-07 12:00:00,90.47,90.85,89.28,90.28,83400.0,90.47,90.85,89.28,90.28,83400.0
2018-12-07 13:00:00,90.24,90.56,89.43,89.43,62867.0,90.24,90.56,89.43,89.43,62867.0
2018-12-07 14:00:00,89.4,89.96,88.77,88.9,100104.0,89.4,89.96,88.77,88.9,100104.0
2018-12-07 15:00:00,88.89,89.3,88.35,88.56,596655.0,88.89,89.3,88.35,88.56,596655.0
2018-12-10 09:30:00,88.21,91.25,88.0,88.9,88715.0,88.21,91.25,88.0,88.9,88715.0
2018-12-10 10:00:00,89.19,90.73,88.71,88.89,126999.0,89.19,90.73,88.71,88.89,126999.0
2018-12-10 11:00:00,88.89,89.35,87.71,88.49,159833.0,88.89,89.35,87.71,88.49,159833.0
2018-12-10 12:00:00,88.51,88.76,87.68,88.64,238377.0,88.51,88.76,87.68,88.64,238377.0
2018-12-10 13:00:00,88.68,89.37,88.45,89.02,75036.0,88.68,89.37,88.45,89.02,75036.0
2018-12-10 14:00:00,89.06,89.87,88.9,89.06,91002.0,89.06,89.87,88.9,89.06,91002.0
2018-12-10 15:00:00,89.14,90.57,89.04,90.01,323572.0,89.14,90.57,89.04,90.01,323572.0
2018-12-11 09:30:00,91.5,93.0,90.7,92.4,82893.0,91.5,93.0,90.7,92.4,82893.0
2018-12-11 10:00:00,92.5,92.81,90.87,91.68,90559.0,92.5,92.81,90.87,91.68,90559.0
2018-12-11 11:00:00,91.54,91.66,90.8,91.43,63069.0,91.54,91.66,90.8,91.43,63069.0
2018-12-11 12:00:00,91.31,91.31,89.74,90.47,103926.0,91.31,91.31,89.74,90.47,103926.0
2018-12-11 13:00:00,90.48,90.99,89.81,89.86,60122.0,90.48,90.99,89.81,89.86,60122.0
2018-12-11 14:00:00,89.85,91.06,89.56,90.4,57467.0,89.85,91.06,89.56,90.4,57467.0
2018-12-11 15:00:00,90.48,90.92,90.05,90.41,181792.0,90.48,90.92,90.05,90.41,181792.0
2018-12-12 09:30:00,92.23,92.41,91.24,92.3,51123.0,92.23,92.41,91.24,92.3,51123.0
2018-12-12 10:00:00,92.24,92.89,91.85,92.6,98402.0,92.24,92.89,91.85,92.6,98402.0
2018-12-12 11:00:00,92.6,93.06,92.15,92.83,106996.0,92.6,93.06,92.15,92.83,106996.0
2018-12-12 12:00:00,92.81,93.08,92.2,92.84,94712.0,92.81,93.08,92.2,92.84,94712.0
2018-12-12 13:00:00,92.87,92.98,92.53,92.78,98036.0,92.87,92.98,92.53,92.78,98036.0
2018-12-12 14:00:00,92.79,92.88,91.81,92.6,130377.0,92.79,92.88,91.81,92.6,130377.0
2018-12-12 15:00:00,92.6,92.96,91.95,92.05,294967.0,92.6,92.96,91.95,92.05,294967.0
2018-12-13 09:30:00,92.96,93.61,91.88,91.98,54999.0,92.96,93.61,91.88,91.98,54999.0
2018-12-13 10:00:00,91.88,92.83,91.29,92.09,77572.0,91.88,92.83,91.29,92.09,77572.0
2018-12-13 11:00:00,92.09,92.18,91.48,91.59,106170.0,92.09,92.18,91.48,91.59,106170.0
2018-12-13 12:00:00,91.59,91.88,91.31,91.31,56862.0,91.59,91.88,91.31,91.31,56862.0
2018-12-13 13:00:00,91.47,92.58,91.32,92.12,109423.0,91.47,92.58,91.32,92.12,109423.0
2018-12-13 14:00:00,92.16,92.26,91.23,91.64,117688.0,92.16,92.26,91.23,91.64,117688.0
2018-12-13 15:00:00,91.6,92.5,91.49,92.13,138350.0,91.6,92.5,91.49,92.13,138350.0
2018-12-14 09:30:00,90.45,91.45,89.5,91.45,41310.0,90.45,91.45,89.5,91.45,41310.0
2018-12-14 10:00:00,91.52,92.61,91.52,92.07,51682.0,91.52,92.61,91.52,92.07,51682.0
2018-12-14 11:00:00,92.02,92.43,91.24,91.24,64666.0,92.02,92.43,91.24,91.24,64666.0
2018-12-14 12:00:00,91.32,91.93,91.19,91.75,43312.0,91.32,91.93,91.19,91.75,43312.0
2018-12-14 13:00:00,91.62,92.07,91.17,91.34,38434.0,91.62,92.07,91.17,91.34,38434.0
2018-12-14 14:00:00,91.31,91.56,90.82,90.99,145247.0,91.31,91.56,90.82,90.99,145247.0
2018-12-14 15:00:00,90.98,91.43,90.68,91.36,222999.0,90.98,91.43,90.68,91.36,222999.0
2018-12-17 09:30:00,89.5,89.96,86.16,87.56,196544.0,89.5,89.96,86.16,87.56,196544.0
2018-12-17 10:00:00,87.58,89.26,87.55,89.05,122741.0,87.58,89.26,87.55,89.05,122741.0
2018-12-17 11:00:00,88.95,89.47,88.31,89.38,62782.0,88.95,89.47,88.31,89.38,62782.0
2018-12-17 12:00:00,89.45,89.81,87.56,87.85,71179.0,89.45,89.81,87.56,87.85,71179.0
2018-12-17 13:00:00,87.85,88.02,86.65,86.65,109121.0,87.85,88.02,86.65,86.65,109121.0
2018-12-17 14:00:00,86.62,87.07,86.13,86.66,179189.0,86.62,87.07,86.13,86.66,179189.0
2018-12-17 15:00:00,86.6,86.65,85.4,86.05,371298.0,86.6,86.65,85.4,86.05,371298.0
2018-12-18 09:30:00,86.88,88.18,86.38,88.04,77507.0,86.88,88.18,86.38,88.04,77507.0
2018-12-18 10:00:00,88.04,88.13,86.81,87.51,82363.0,88.04,88.13,86.81,87.51,82363.0
2018-12-18 11:00:00,87.52,87.66,86.46,86.83,59108.0,87.52,87.66,86.46,86.83,59108.0
2018-12-18 12:00:00,86.87,87.95,86.83,87.7,68276.0,86.87,87.95,86.83,87.7,68276.0
2018-12-18 13:00:00,87.7,88.06,87.14,87.32,84832.0,87.7,88.06,87.14,87.32,84832.0
2018-12-18 14:00:00,87.29,87.99,86.8,86.81,84697.0,87.29,87.99,86.8,86.81,84697.0
2018-12-18 15:00:00,86.7,88.32,86.59,87.84,249568.0,86.7,88.32,86.59,87.84,249568.0
2018-12-19 09:30:00,88.17,90.7,88.07,90.25,71193.0,88.17,90.7,88.07,90.25,71193.0
2018-12-19 10:00:00,90.3,90.32,89.36,89.59,62590.0,90.3,90.32,89.36,89.59,62590.0
2018-12-19 11:00:00,89.64,90.94,89.02,90.66,100906.0,89.64,90.94,89.02,90.66,100906.0
2018-12-19 12:00:00,90.61,90.88,90.15,90.33,61545.0,90.61,90.88,90.15,90.33,61545.0
2018-12-19 13:00:00,90.35,90.71,90.04,90.48,52570.0,90.35,90.71,90.04,90.48,52570.0
2018-12-19 14:00:00,90.66,90.7,86.65,86.99,165009.0,90.66,90.7,86.65,86.99,165009.0
2018-12-19 15:00:00,86.98,87.33,85.48,87.08,296464.0,86.98,87.33,85.48,87.08,296464.0
2018-12-20 09:30:00,86.56,87.55,86.03,86.68,51750.0,86.56,87.55,86.03,86.68,51750.0
2018-12-20 10:00:00,86.92,87.6,85.57,85.57,140178.0,86.92,87.6,85.57,85.57,140178.0
2018-12-20 11:00:00,85.6,85.67,82.51,83.17,191563.0,85.6,85.67,82.51,83.17,191563.0
2018-12-20 12:00:00,83.26,84.96,82.65,84.96,129608.0,83.26,84.96,82.65,84.96,129608.0
2018-12-20 13:00:00,84.95,85.16,84.11,84.66,109067.0,84.95,85.16,84.11,84.66,109067.0
2018-12-20 14:00:00,84.66,86.14,83.78,85.48,161068.0,84.66,86.14,83.78,85.48,161068.0
2018-12-20 15:00:00,85.43,86.24,84.86,85.44,242876.0,85.43,86.24,84.86,85.44,242876.0
2018-12-21 09:30:00,85.25,85.52,81.6,82.14,177149.0,85.25,85.52,81.6,82.14,177149.0
2018-12-21 10:00:00,82.19,83.72,80.81,82.74,436371.0,82.19,83.72,80.81,82.74,436371.0
2018-12-21 11:00:00,82.81,82.85,80.5,80.55,284705.0,82.81,82.85,80.5,80.55,284705.0
2018-12-21 12:00:00,80.55,81.1,79.26,80.09,251564.0,80.55,81.1,79.26,80.09,251564.0
2018-12-21 13:00:00,80.03,81.39,80.0,81.04,293177.0,80.03,81.39,80.0,81.04,293177.0
2018-12-21 14:00:00,81.04,82.17,80.59,81.62,442747.0,81.04,82.17,80.59,81.62,442747.0
2018-12-21 15:00:00,81.63,81.87,80.42,81.0,303767.0,81.63,81.87,80.42,81.0,303767.0
2018-12-24 09:30:00,80.15,81.88,79.68,80.37,138634.0,80.15,81.88,79.68,80.37,138634.0
2018-12-24 10:00:00,80.34,82.28,80.05,81.39,164539.0,80.34,82.28,80.05,81.39,164539.0
2018-12-24 11:00:00,81.39,81.81,80.01,80.54,127150.0,81.39,81.81,80.01,80.54,127150.0
2018-12-24 12:00:00,80.44,80.97,80.0,80.01,222407.0,80.44,80.97,80.0,80.01,222407.0
2018-12-26 09:30:00,80.39,83.38,80.22,83.14,74678.0,80.39,83.38,80.22,83.14,74678.0
2018-12-26 10:00:00,83.0,83.11,81.54,81.65,95415.0,83.0,83.11,81.54,81.65,95415.0
2018-12-26 11:00:00,81.63,83.57,81.62,83.57,84166.0,81.63,83.57,81.62,83.57,84166.0
2018-12-26 12:00:00,83.52,84.52,83.22,84.34,104640.0,83.52,84.52,83.22,84.34,104640.0
2018-12-26 13:00:00,84.31,84.77,83.76,84.71,55535.0,84.31,84.77,83.76,84.71,55535.0
2018-12-26 14:00:00,84.66,85.09,84.4,85.05,65596.0,84.66,85.09,84.4,85.05,65596.0
2018-12-26 15:00:00,85.07,86.94,84.82,86.92,293435.0,85.07,86.94,84.82,86.92,293435.0
2018-12-27 09:30:00,84.75,86.52,84.17,85.01,73804.0,84.75,86.52,84.17,85.01,73804.0
2018-12-27 10:00:00,85.01,85.3,84.03,84.32,56139.0,85.01,85.3,84.03,84.32,56139.0
2018-12-27 11:00:00,84.36,85.25,84.07,85.0,66770.0,84.36,85.25,84.07,85.0,66770.0
2018-12-27 12:00:00,85.0,85.0,84.1,84.65,48875.0,85.0,85.0,84.1,84.65,48875.0
2018-12-27 13:00:00,84.65,85.18,83.58,83.86,70028.0,84.65,85.18,83.58,83.86,70028.0
2018-12-27 14:00:00,83.7,85.17,83.5,85.1,38922.0,83.7,85.17,83.5,85.1,38922.0
2018-12-27 15:00:00,85.26,87.5,84.73,87.48,115988.0,85.26,87.5,84.73,87.48,115988.0
2018-12-28 09:30:00,87.75,88.28,86.18,87.53,70654.0,87.75,88.28,86.18,87.53,70654.0
2018-12-28 10:00:00,87.4,87.65,85.37,86.04,85176.0,87.4,87.65,85.37,86.04,85176.0
2018-12-28 11:00:00,86.17,87.04,85.82,86.7,69035.0,86.17,87.04,85.82,86.7,69035.0
2018-12-28 12:00:00,86.78,87.28,86.44,86.74,57219.0,86.78,87.28,86.44,86.74,57219.0
2018-12-28 13:00:00,86.83,87.42,86.62,87.41,43139.0,86.83,87.42,86.62,87.41,43139.0
2018-12-28 14:00:00,87.44,88.65,87.44,88.49,68317.0,87.44,88.65,87.44,88.49,68317.0
2018-12-28 15:00:00,88.54,88.67,86.98,87.55,169060.0,88.54,88.67,86.98,87.55,169060.0
2018-12-31 09:30:00,88.51,89.57,88.22,89.1,46301.0,88.51,89.57,88.22,89.1,46301.0
2018-12-31 10:00:00,89.26,89.69,88.55,88.59,61048.0,89.26,89.69,88.55,88.59,61048.0
2018-12-31 11:00:00,88.58,89.3,88.31,89.19,111283.0,88.58,89.3,88.31,89.19,111283.0
2018-12-31 12:00:00,89.28,89.49,89.09,89.23,80294.0,89.28,89.49,89.09,89.23,80294.0
2018-12-31 13:00:00,89.28,89.59,88.85,88.97,63315.0,89.28,89.59,88.85,88.97,63315.0
2018-12-31 14:00:00,88.97,89.34,88.5,89.08,72063.0,88.97,89.34,88.5,89.08,72063.0
2018-12-31 15:00:00,89.0,89.49,88.56,89.3,190066.0,89.0,89.49,88.56,89.3,190066.0
2019-01-02 09:30:00,87.55,88.23,86.99,87.17,70801.0,87.55,88.23,86.99,87.17,70801.0
2019-01-02 10:00:00,87.23,88.04,86.77,87.93,157988.0,87.23,88.04,86.77,87.93,157988.0
2019-01-02 11:00:00,87.94,89.06,87.35,87.47,111156.0,87.94,89.06,87.35,87.47,111156.0
2019-01-02 12:00:00,87.44,87.93,87.3,87.8,87744.0,87.44,87.93,87.3,87.8,87744.0
2019-01-02 13:00:00,87.76,88.5,87.76,88.23,59696.0,87.76,88.5,87.76,88.23,59696.0
2019-01-02 14:00:00,88.26,88.26,87.41,87.44,75829.0,88.26,88.26,87.41,87.44,75829.0
2019-01-02 15:00:00,87.39,87.75,86.81,87.49,175982.0,87.39,87.75,86.81,87.49,175982.0
2019-01-03 09:30:00,85.96,86.74,84.12,84.46,154296.0,85.96,86.74,84.12,84.46,154296.0
2019-01-03 10:00:00,84.39,84.52,82.41,84.15,151912.0,84.39,84.52,82.41,84.15,151912.0
2019-01-03 11:00:00,84.08,86.09,84.08,85.69,155956.0,84.08,86.09,84.08,85.69,155956.0
2019-01-03 12:00:00,85.72,85.87,85.12,85.54,197261.0,85.72,85.87,85.12,85.54,197261.0
2019-01-03 13:00:00,85.43,85.48,84.09,84.17,128829.0,85.43,85.48,84.09,84.17,128829.0
2019-01-03 14:00:00,84.14,84.98,83.97,84.13,112105.0,84.14,84.98,83.97,84.13,112105.0
2019-01-03 15:00:00,84.17,84.94,83.85,84.85,380043.0,84.17,84.94,83.85,84.85,380043.0
2019-01-04 09:30:00,86.76,89.62,86.51,89.5,182965.0,86.76,89.62,86.51,89.5,182965.0
2019-01-04 10:00:00,89.45,90.45,89.36,90.09,384340.0,89.45,90.45,89.36,90.09,384340.0
2019-01-04 11:00:00,90.2,90.43,88.92,89.69,276104.0,90.2,90.43,88.92,89.69,276104.0
2019-01-04 12:00:00,89.69,90.8,89.51,90.66,178478.0,89.69,90.8,89.51,90.66,178478.0
2019-01-04 13:00:00,90.7,92.05,90.68,91.7,223585.0,90.7,92.05,90.68,91.7,223585.0
2019-01-04 14:00:00,91.76,91.88,91.16,91.31,251299.0,91.76,91.88,91.16,91.31,251299.0
2019-01-04 15:00:00,91.28,91.46,90.65,91.01,445084.0,91.28,91.46,90.65,91.01,445084.0
2019-01-07 09:30:00,91.59,93.35,91.3,92.92,147842.0,91.59,93.35,91.3,92.92,147842.0
2019-01-07 10:00:00,92.79,93.73,92.35,93.65,126144.0,92.79,93.73,92.35,93.65,126144.0
2019-01-07 11:00:00,93.6,94.5,93.27,94.32,135071.0,93.6,94.5,93.27,94.32,135071.0
2019-01-07 12:00:00,94.37,94.39,93.3,93.96,127847.0,94.37,94.39,93.3,93.96,127847.0
2019-01-07 13:00:00,93.97,94.44,93.89,94.28,102470.0,93.97,94.44,93.89,94.28,102470.0
2019-01-07 14:00:00,94.29,94.55,93.67,93.75,117167.0,94.29,94.55,93.67,93.75,117167.0
2019-01-07 15:00:00,93.77,94.19,93.72,94.09,215617.0,93.77,94.19,93.72,94.09,215617.0
2019-01-08 09:30:00,95.91,96.74,94.41,94.5,131519.0,95.91,96.74,94.41,94.5,131519.0
2019-01-08 10:00:00,94.64,95.21,92.65,93.13,171338.0,94.64,95.21,92.65,93.13,171338.0
2019-01-08 11:00:00,93.14,94.6,93.07,94.56,77552.0,93.14,94.6,93.07,94.56,77552.0
2019-01-08 12:00:00,94.61,95.25,94.56,94.99,71762.0,94.61,95.25,94.56,94.99,71762.0
2019-01-08 13:00:00,94.88,95.14,94.49,95.14,90260.0,94.88,95.14,94.49,95.14,90260.0
2019-01-08 14:00:00,95.07,95.33,94.68,95.08,120227.0,95.07,95.33,94.68,95.08,120227.0
2019-01-08 15:00:00,95.03,95.8,94.64,94.78,392845.0,95.03,95.8,94.64,94.78,392845.0
2019-01-09 09:30:00,96.14,96.74,95.26,96.4,76723.0,96.14,96.74,95.26,96.4,76723.0
2019-01-09 10:00:00,96.5,97.99,96.35,96.76,155444.0,96.5,97.99,96.35,96.76,155444.0
2019-01-09 11:00:00,96.92,97.55,96.87,97.4,74526.0,96.92,97.55,96.87,97.4,74526.0
2019-01-09 12:00:00,97.41,97.75,97.23,97.48,97342.0,97.41,97.75,97.23,97.48,97342.0
2019-01-09 13:00:00,97.36,97.4,96.77,96.99,95295.0,97.36,97.4,96.77,96.99,95295.0
2019-01-09 14:00:00,96.98,97.29,96.76,96.83,98012.0,96.98,97.29,96.76,96.83,98012.0
2019-01-09 15:00:00,96.87,96.98,96.13,96.49,239531.0,96.87,96.98,96.13,96.49,239531.0
2019-01-10 09:30:00,95.32,96.48,95.0,96.33,57976.0,95.32,96.48,95.0,96.33,57976.0
2019-01-10 10:00:00,96.25,98.35,96.25,98.24,123207.0,96.25,98.35,96.25,98.24,123207.0
2019-01-10 11:00:00,98.22,98.31,96.58,97.01,111840.0,98.22,98.31,96.58,97.01,111840.0
2019-01-10 12:00:00,97.04,97.49,96.85,97.4,113415.0,97.04,97.49,96.85,97.4,113415.0
2019-01-10 13:00:00,97.37,97.47,96.82,97.02,70122.0,97.37,97.47,96.82,97.02,70122.0
2019-01-10 14:00:00,97.07,97.58,96.74,97.32,89084.0,97.07,97.58,96.74,97.32,89084.0
2019-01-10 15:00:00,97.32,98.06,97.22,97.92,205158.0,97.32,98.06,97.22,97.92,205158.0
2019-01-11 09:30:00,97.77,98.75,97.32,98.63,100394.0,97.77,98.75,97.32,98.63,100394.0
2019-01-11 10:00:00,98.42,99.7,98.42,99.55,179845.0,98.42,99.7,98.42,99.55,179845.0
2019-01-11 11:00:00,99.53,99.57,98.57,99.07,157697.0,99.53,99.57,98.57,99.07,157697.0
2019-01-11 12:00:00,99.02,99.09,98.68,98.72,74484.0,99.02,99.09,98.68,98.72,74484.0
2019-01-11 13:00:00,98.79,98.88,98.38,98.74,42123.0,98.79,98.88,98.38,98.74,42123.0
2019-01-11 14:00:00,98.74,99.28,98.62,99.01,91535.0,98.74,99.28,98.62,99.01,91535.0
2019-01-11 15:00:00,98.99,99.28,98.6,98.65,245206.0,98.99,99.28,98.6,98.65,245206.0
2019-01-14 09:30:00,97.6,98.0,97.01,97.48,74047.0,97.6,98.0,97.01,97.48,74047.0
2019-01-14 10:00:00,97.48,97.77,97.28,97.59,55352.0,97.48,97.77,97.28,97.59,55352.0
2019-01-14 11:00:00,97.58,97.98,97.07,97.12,149454.0,97.58,97.98,97.07,97.12,149454.0
2019-01-14 12:00:00,97.12,97.48,96.87,97.03,96489.0,97.12,97.48,96.87,97.03,96489.0
2019-01-14 13:00:00,96.97,98.0,96.74,97.87,66962.0,96.97,98.0,96.74,97.87,66962.0
2019-01-14 14:00:00,97.88,97.88,97.51,97.75,61405.0,97.88,97.88,97.51,97.75,61405.0
2019-01-14 15:00:00,97.71,98.08,97.18,97.26,171232.0,97.71,98.08,97.18,97.26,171232.0
2019-01-15 09:30:00,97.61,99.42,97.6,99.39,53896.0,97.61,99.42,97.6,99.39,53896.0
2019-01-15 10:00:00,99.35,100.09,99.2,100.03,204325.0,99.35,100.09,99.2,100.03,204325.0
2019-01-15 11:00:00,100.03,102.09,99.77,100.85,805440.0,100.03,102.09,99.77,100.85,805440.0
2019-01-15 12:00:00,100.9,101.28,100.77,100.94,148024.0,100.9,101.28,100.77,100.94,148024.0
2019-01-15 13:00:00,100.96,101.63,100.87,101.41,116190.0,100.96,101.63,100.87,101.41,116190.0
2019-01-15 14:00:00,101.47,102.0,101.25,101.8,188570.0,101.47,102.0,101.25,101.8,188570.0
2019-01-15 15:00:00,101.82,102.35,101.27,101.41,432518.0,101.82,102.35,101.27,101.41,432518.0
2019-01-16 09:30:00,102.46,104.69,101.84,102.7,189861.0,102.46,104.69,101.84,102.7,189861.0
2019-01-16 10:00:00,102.68,102.96,100.59,100.97,228282.0,102.68,102.96,100.59,100.97,228282.0
2019-01-16 11:00:00,100.92,102.12,100.77,101.45,125180.0,100.92,102.12,100.77,101.45,125180.0
2019-01-16 12:00:00,101.48,101.94,101.3,101.73,94861.0,101.48,101.94,101.3,101.73,94861.0
2019-01-16 13:00:00,101.65,101.7,100.97,101.53,57659.0,101.65,101.7,100.97,101.53,57659.0
2019-01-16 14:00:00,101.6,102.07,101.46,101.71,123371.0,101.6,102.07,101.46,101.71,123371.0
2019-01-16 15:00:00,101.68,101.93,101.43,101.66,161919.0,101.68,101.93,101.43,101.66,161919.0
2019-01-17 09:30:00,100.78,102.47,100.78,102.47,99769.0,100.78,102.47,100.78,102.47,99769.0
2019-01-17 10:00:00,102.5,102.6,101.35,101.95,96582.0,102.5,102.6,101.35,101.95,96582.0
2019-01-17 11:00:00,101.9,102.6,101.6,102.15,73130.0,101.9,102.6,101.6,102.15,73130.0
2019-01-17 12:00:00,102.12,102.5,101.98,102.42,66648.0,102.12,102.5,101.98,102.42,66648.0
2019-01-17 13:00:00,102.37,102.75,102.34,102.52,55424.0,102.37,102.75,102.34,102.52,55424.0
2019-01-17 14:00:00,102.54,103.87,102.49,103.27,123329.0,102.54,103.87,102.49,103.27,123329.0
2019-01-17 15:00:00,103.3,103.68,103.02,103.45,259738.0,103.3,103.68,103.02,103.45,259738.0
2019-01-18 09:30:00,104.45,105.11,103.67,103.96,142058.0,104.45,105.11,103.67,103.96,142058.0
2019-01-18 10:00:00,103.85,105.84,103.75,105.4,276711.0,103.85,105.84,103.75,105.4,276711.0
2019-01-18 11:00:00,105.41,106.15,105.35,105.84,122215.0,105.41,106.15,105.35,105.84,122215.0
2019-01-18 12:00:00,105.84,106.74,105.84,106.59,107851.0,105.84,106.74,105.84,106.59,107851.0
2019-01-18 13:00:00,106.57,106.64,105.92,106.26,96549.0,106.57,106.64,105.92,106.26,96549.0
2019-01-18 14:00:00,106.2,106.21,105.42,106.04,129791.0,106.2,106.21,105.42,106.04,129791.0
2019-01-18 15:00:00,106.03,106.14,105.75,106.02,220920.0,106.03,106.14,105.75,106.02,220920.0
2019-01-22 09:30:00,105.75,106.49,104.8,105.36,157077.0,105.75,106.49,104.8,105.36,157077.0
2019-01-22 10:00:00,105.35,106.33,104.93,105.89,169463.0,105.35,106.33,104.93,105.89,169463.0
2019-01-22 11:00:00,106.0,106.01,105.11,105.12,73945.0,106.0,106.01,105.11,105.12,73945.0
2019-01-22 12:00:00,105.24,105.37,104.73,105.13,70894.0,105.24,105.37,104.73,105.13,70894.0
2019-01-22 13:00:00,105.1,105.11,104.21,104.42,133239.0,105.1,105.11,104.21,104.42,133239.0
2019-01-22 14:00:00,104.34,104.38,102.55,103.02,202222.0,104.34,104.38,102.55,103.02,202222.0
2019-01-22 15:00:00,103.04,103.47,102.55,103.1,348792.0,103.04,103.47,102.55,103.1,348792.0
2019-01-23 09:30:00,104.12,104.84,103.59,104.67,91121.0,104.12,104.84,103.59,104.67,91121.0
2019-01-23 10:00:00,104.67,105.0,103.17,103.36,76224.0,104.67,105.0,103.17,103.36,76224.0
2019-01-23 11:00:00,103.36,103.7,102.7,102.9,47251.0,103.36,103.7,102.7,102.9,47251.0
2019-01-23 12:00:00,102.96,103.69,102.87,103.66,43247.0,102.96,103.69,102.87,103.66,43247.0
2019-01-23 13:00:00,103.52,104.13,103.44,103.92,67058.0,103.52,104.13,103.44,103.92,67058.0
2019-01-23 14:00:00,104.02,104.21,103.3,103.7,46569.0,104.02,104.21,103.3,103.7,46569.0
2019-01-23 15:00:00,103.67,103.89,103.38,103.69,91551.0,103.67,103.89,103.38,103.69,91551.0
2019-01-24 09:30:00,104.02,104.93,103.95,104.33,54773.0,104.02,104.93,103.95,104.33,54773.0
2019-01-24 10:00:00,104.27,104.8,103.96,104.01,79297.0,104.27,104.8,103.96,104.01,79297.0
2019-01-24 11:00:00,104.08,104.95,103.82,104.94,76113.0,104.08,104.95,103.82,104.94,76113.0
2019-01-24 12:00:00,104.94,105.1,104.72,104.89,49605.0,104.94,105.1,104.72,104.89,49605.0
2019-01-24 13:00:00,104.87,105.26,104.53,105.24,45953.0,104.87,105.26,104.53,105.24,45953.0
2019-01-24 14:00:00,105.25,105.5,105.04,105.36,52072.0,105.25,105.5,105.04,105.36,52072.0
2019-01-24 15:00:00,105.36,105.54,105.13,105.48,159531.0,105.36,105.54,105.13,105.48,159531.0
2019-01-25 09:30:00,106.69,107.53,106.51,107.28,85144.0,106.69,107.53,106.51,107.28,85144.0
2019-01-25 10:00:00,107.35,108.41,107.03,108.04,213181.0,107.35,108.41,107.03,108.04,213181.0
2019-01-25 11:00:00,108.01,108.49,107.73,108.22,95673.0,108.01,108.49,107.73,108.22,95673.0
2019-01-25 12:00:00,108.29,108.38,108.12,108.34,76206.0,108.29,108.38,108.12,108.34,76206.0
2019-01-25 13:00:00,108.28,108.87,108.21,108.8,71117.0,108.28,108.87,108.21,108.8,71117.0
2019-01-25 14:00:00,108.8,109.22,108.53,109.15,168667.0,108.8,109.22,108.53,109.15,168667.0
2019-01-25 15:00:00,109.16,109.42,109.01,109.22,236664.0,109.16,109.42,109.01,109.22,236664.0
2019-01-28 09:30:00,108.2,108.44,107.17,108.33,150510.0,108.2,108.44,107.17,108.33,150510.0
2019-01-28 10:00:00,108.25,109.03,107.78,108.22,126560.0,108.25,109.03,107.78,108.22,126560.0
2019-01-28 11:00:00,108.24,108.76,107.63,107.75,106192.0,108.24,108.76,107.63,107.75,106192.0
2019-01-28 12:00:00,107.71,108.34,107.68,108.3,60368.0,107.71,108.34,107.68,108.3,60368.0
2019-01-28 13:00:00,108.24,108.48,107.87,108.07,71813.0,108.24,108.48,107.87,108.07,71813.0
2019-01-28 14:00:00,108.05,108.12,106.85,106.88,171528.0,108.05,108.12,106.85,106.88,171528.0
2019-01-28 15:00:00,106.91,107.26,106.64,107.25,194987.0,106.91,107.26,106.64,107.25,194987.0
2019-01-29 09:30:00,107.25,107.54,106.16,106.28,53934.0,107.25,107.54,106.16,106.28,53934.0
2019-01-29 10:00:00,106.49,106.82,104.84,104.88,137548.0,106.49,106.82,104.84,104.88,137548.0
2019-01-29 11:00:00,104.82,105.57,104.68,104.99,129536.0,104.82,105.57,104.68,104.99,129536.0
2019-01-29 12:00:00,105.04,106.14,105.01,105.87,75128.0,105.04,106.14,105.01,105.87,75128.0
2019-01-29 13:00:00,105.9,106.1,105.68,105.92,79029.0,105.9,106.1,105.68,105.92,79029.0
2019-01-29 14:00:00,105.93,105.97,104.87,104.9,69567.0,105.93,105.97,104.87,104.9,69567.0
2019-01-29 15:00:00,104.89,105.13,104.68,104.93,206144.0,104.89,105.13,104.68,104.93,206144.0
2019-01-30 09:30:00,105.94,107.32,105.94,106.36,52903.0,105.94,107.32,105.94,106.36,52903.0
2019-01-30 10:00:00,106.29,107.34,105.91,107.16,83908.0,106.29,107.34,105.91,107.16,83908.0
2019-01-30 11:00:00,107.17,107.6,106.77,107.59,56253.0,107.17,107.6,106.77,107.59,56253.0
2019-01-30 12:00:00,107.59,107.8,107.29,107.36,57437.0,107.59,107.8,107.29,107.36,57437.0
2019-01-30 13:00:00,107.5,107.5,106.81,106.81,24920.0,107.5,107.5,106.81,106.81,24920.0
2019-01-30 14:00:00,106.7,108.6,106.68,108.4,74659.0,106.7,108.6,106.68,108.4,74659.0
2019-01-30 15:00:00,108.47,108.51,108.0,108.39,158074.0,108.47,108.51,108.0,108.39,158074.0
2019-01-31 09:30:00,108.61,109.27,108.0,108.36,215925.0,108.61,109.27,108.0,108.36,215925.0
2019-01-31 10:00:00,108.37,110.0,108.37,108.8,484156.0,108.37,110.0,108.37,108.8,484156.0
2019-01-31 11:00:00,108.83,108.95,108.16,108.37,187872.0,108.83,108.95,108.16,108.37,187872.0
2019-01-31 12:00:00,108.31,108.48,107.9,108.12,124590.0,108.31,108.48,107.9,108.12,124590.0
2019-01-31 13:00:00,108.12,108.88,107.71,108.88,247535.0,108.12,108.88,107.71,108.88,247535.0
2019-01-31 14:00:00,108.97,109.26,108.85,109.02,102057.0,108.97,109.26,108.85,109.02,102057.0
2019-01-31 15:00:00,109.01,109.26,108.35,109.06,201898.0,109.01,109.26,108.35,109.06,201898.0
2019-02-01 09:30:00,109.0,109.49,107.84,108.11,86892.0,109.0,109.49,107.84,108.11,86892.0
2019-02-01 10:00:00,107.96,110.74,107.87,110.2,169146.0,107.96,110.74,107.87,110.2,169146.0
2019-02-01 11:00:00,110.21,111.78,110.05,111.69,142574.0,110.21,111.78,110.05,111.69,142574.0
2019-02-01 12:00:00,111.65,112.22,111.5,112.11,176550.0,111.65,112.22,111.5,112.11,176550.0
2019-02-01 13:00:00,112.13,112.75,112.07,112.66,192646.0,112.13,112.75,112.07,112.66,192646.0
2019-02-01 14:00:00,112.64,112.75,112.23,112.57,167657.0,112.64,112.75,112.23,112.57,167657.0
2019-02-01 15:00:00,112.52,113.32,112.36,113.25,379552.0,112.52,113.32,112.36,113.25,379552.0
2019-02-04 09:30:00,113.95,116.21,113.66,115.36,216417.0,113.95,116.21,113.66,115.36,216417.0
2019-02-04 10:00:00,115.36,115.91,114.69,115.0,376028.0,115.36,115.91,114.69,115.0,376028.0
2019-02-04 11:00:00,115.03,115.79,114.93,115.41,213088.0,115.03,115.79,114.93,115.41,213088.0
2019-02-04 12:00:00,115.51,115.9,115.21,115.52,127153.0,115.51,115.9,115.21,115.52,127153.0
2019-02-04 13:00:00,115.47,115.88,115.1,115.23,101433.0,115.47,115.88,115.1,115.23,101433.0
2019-02-04 14:00:00,115.24,115.81,115.23,115.8,126818.0,115.24,115.81,115.23,115.8,126818.0
2019-02-04 15:00:00,115.74,115.74,114.54,114.65,416276.0,115.74,115.74,114.54,114.65,416276.0
2019-02-05 09:30:00,115.85,116.3,114.8,115.52,130070.0,115.85,116.3,114.8,115.52,130070.0
2019-02-05 10:00:00,115.4,116.2,115.39,115.9,122192.0,115.4,116.2,115.39,115.9,122192.0
2019-02-05 11:00:00,115.93,116.08,115.02,115.29,84990.0,115.93,116.08,115.02,115.29,84990.0
2019-02-05 12:00:00,115.34,115.38,114.87,114.99,91860.0,115.34,115.38,114.87,114.99,91860.0
2019-02-05 13:00:00,115.01,115.37,114.92,115.35,88373.0,115.01,115.37,114.92,115.35,88373.0
2019-02-05 14:00:00,115.32,115.81,115.25,115.69,73758.0,115.32,115.81,115.25,115.69,73758.0
2019-02-05 15:00:00,115.72,115.95,115.21,115.9,244327.0,115.72,115.95,115.21,115.9,244327.0
2019-02-06 09:30:00,115.9,117.28,115.52,115.9,64710.0,115.9,117.28,115.52,115.9,64710.0
2019-02-06 10:00:00,115.93,116.19,113.54,116.03,173409.0,115.93,116.19,113.54,116.03,173409.0
2019-02-06 11:00:00,116.0,116.82,115.89,116.1,104598.0,116.0,116.82,115.89,116.1,104598.0
2019-02-06 12:00:00,116.02,116.61,115.74,116.6,53668.0,116.02,116.61,115.74,116.6,53668.0
2019-02-06 13:00:00,116.62,117.05,116.48,116.64,64842.0,116.62,117.05,116.48,116.64,64842.0
2019-02-06 14:00:00,116.61,116.65,116.12,116.63,54832.0,116.61,116.65,116.12,116.63,54832.0
2019-02-06 15:00:00,116.56,116.76,116.33,116.55,168891.0,116.56,116.76,116.33,116.55,168891.0
2019-02-07 09:30:00,115.24,115.32,113.8,115.23,108501.0,115.24,115.32,113.8,115.23,108501.0
2019-02-07 10:00:00,115.34,115.67,113.83,114.33,168062.0,115.34,115.67,113.83,114.33,168062.0
2019-02-07 11:00:00,114.31,114.43,112.68,113.3,150133.0,114.31,114.43,112.68,113.3,150133.0
2019-02-07 12:00:00,113.31,113.75,112.83,113.01,147817.0,113.31,113.75,112.83,113.01,147817.0
2019-02-07 13:00:00,113.08,113.77,113.05,113.62,171702.0,113.08,113.77,113.05,113.62,171702.0
2019-02-07 14:00:00,113.6,113.93,113.31,113.33,85051.0,113.6,113.93,113.31,113.33,85051.0
2019-02-07 15:00:00,113.4,113.58,112.91,112.93,242251.0,113.4,113.58,112.91,112.93,242251.0
2019-02-08 09:30:00,111.61,113.75,110.61,113.14,109679.0,111.61,113.75,110.61,113.14,109679.0
2019-02-08 10:00:00,113.12,114.17,112.65,113.78,211869.0,113.12,114.17,112.65,113.78,211869.0
2019-02-08 11:00:00,113.82,114.42,113.58,114.12,96496.0,113.82,114.42,113.58,114.12,96496.0
2019-02-08 12:00:00,114.17,115.07,113.48,114.73,160085.0,114.17,115.07,113.48,114.73,160085.0
2019-02-08 13:00:00,114.78,115.19,114.51,114.76,92233.0,114.78,115.19,114.51,114.76,92233.0
2019-02-08 14:00:00,114.79,115.76,114.78,115.33,107778.0,114.79,115.76,114.78,115.33,107778.0
2019-02-08 15:00:00,115.32,115.54,115.17,115.2,233551.0,115.32,115.54,115.17,115.2,233551.0
2019-02-11 09:30:00,116.71,117.97,115.26,115.7,108408.0,116.71,117.97,115.26,115.7,108408.0
2019-02-11 10:00:00,115.98,117.2,115.43,117.01,107620.0,115.98,117.2,115.43,117.01,107620.0
2019-02-11 11:00:00,117.15,117.27,116.2,116.69,66061.0,117.15,117.27,116.2,116.69,66061.0
2019-02-11 12:00:00,116.65,116.74,116.3,116.33,65746.0,116.65,116.74,116.3,116.33,65746.0
2019-02-11 13:00:00,116.3,116.38,115.76,116.03,50999.0,116.3,116.38,115.76,116.03,50999.0
2019-02-11 14:00:00,116.03,116.11,115.61,115.84,51778.0,116.03,116.11,115.61,115.84,51778.0
2019-02-11 15:00:00,115.92,116.28,115.73,115.92,120658.0,115.92,116.28,115.73,115.92,120658.0
2019-02-12 09:30:00,116.77,117.33,116.39,116.99,80509.0,116.77,117.33,116.39,116.99,80509.0
2019-02-12 10:00:00,116.96,117.9,116.89,117.86,95699.0,116.96,117.9,116.89,117.86,95699.0
2019-02-12 11:00:00,117.87,117.95,117.29,117.55,93419.0,117.87,117.95,117.29,117.55,93419.0
2019-02-12 12:00:00,117.55,117.64,117.22,117.51,63891.0,117.55,117.64,117.22,117.51,63891.0
2019-02-12 13:00:00,117.47,117.87,117.28,117.86,65874.0,117.47,117.87,117.28,117.86,65874.0
2019-02-12 14:00:00,117.87,118.22,117.71,118.07,103242.0,117.87,118.22,117.71,118.07,103242.0
2019-02-12 15:00:00,118.03,118.87,117.98,118.68,302703.0,118.03,118.87,117.98,118.68,302703.0
2019-02-13 09:30:00,119.0,120.1,118.13,118.4,124471.0,119.0,120.1,118.13,118.4,124471.0
2019-02-13 10:00:00,118.45,119.12,117.77,118.44,157453.0,118.45,119.12,117.77,118.44,157453.0
2019-02-13 11:00:00,118.4,118.81,117.88,118.35,92833.0,118.4,118.81,117.88,118.35,92833.0
2019-02-13 12:00:00,118.42,119.54,118.42,118.95,75638.0,118.42,119.54,118.42,118.95,75638.0
2019-02-13 13:00:00,118.9,119.05,118.42,118.81,80308.0,118.9,119.05,118.42,118.81,80308.0
2019-02-13 14:00:00,118.86,118.87,118.52,118.78,99470.0,118.86,118.87,118.52,118.78,99470.0
2019-02-13 15:00:00,118.78,119.15,118.71,118.95,159227.0,118.78,119.15,118.71,118.95,159227.0
2019-02-14 09:30:00,117.99,120.2,117.2,119.92,136482.0,117.99,120.2,117.2,119.92,136482.0
2019-02-14 10:00:00,119.86,120.7,119.52,119.62,133525.0,119.86,120.7,119.52,119.62,133525.0
2019-02-14 11:00:00,119.62,120.5,119.35,120.5,84160.0,119.62,120.5,119.35,120.5,84160.0
2019-02-14 12:00:00,120.51,120.6,120.22,120.44,52167.0,120.51,120.6,120.22,120.44,52167.0
2019-02-14 13:00:00,120.52,120.65,120.09,120.53,56079.0,120.52,120.65,120.09,120.53,56079.0
2019-02-14 14:00:00,120.53,120.91,120.45,120.56,72639.0,120.53,120.91,120.45,120.56,72639.0
2019-02-14 15:00:00,120.53,120.84,120.42,120.6,191776.0,120.53,120.84,120.42,120.6,191776.0
2019-02-15 09:30:00,121.5,121.6,120.29,121.11,78166.0,121.5,121.6,120.29,121.11,78166.0
2019-02-15 10:00:00,121.11,122.12,120.9,121.53,173680.0,121.11,122.12,120.9,121.53,173680.0
2019-02-15 11:00:00,121.58,121.84,121.11,121.21,66457.0,121.58,121.84,121.11,121.21,66457.0
2019-02-15 12:00:00,121.25,121.7,121.05,121.36,65771.0,121.25,121.7,121.05,121.36,65771.0
2019-02-15 13:00:00,121.39,121.43,120.57,120.62,59032.0,121.39,121.43,120.57,120.62,59032.0
2019-02-15 14:00:00,120.62,121.05,120.33,120.99,69620.0,120.62,121.05,120.33,120.99,69620.0
2019-02-15 15:00:00,121.05,121.43,120.64,120.81,215497.0,121.05,121.43,120.64,120.81,215497.0
2019-02-19 09:30:00,120.81,122.09,120.8,121.64,89693.0,120.81,122.09,120.8,121.64,89693.0
2019-02-19 10:00:00,121.64,122.73,121.25,121.46,185294.0,121.64,122.73,121.25,121.46,185294.0
2019-02-19 11:00:00,121.5,121.54,120.58,121.36,149889.0,121.5,121.54,120.58,121.36,149889.0
2019-02-19 12:00:00,121.32,121.36,120.23,120.68,162211.0,121.32,121.36,120.23,120.68,162211.0
2019-02-19 13:00:00,120.66,120.66,119.73,120.04,131241.0,120.66,120.66,119.73,120.04,131241.0
2019-02-19 14:00:00,120.01,121.05,119.94,120.83,65690.0,120.01,121.05,119.94,120.83,65690.0
2019-02-19 15:00:00,120.79,120.98,120.35,120.37,197468.0,120.79,120.98,120.35,120.37,197468.0
2019-02-20 09:30:00,120.22,120.99,119.52,120.38,96529.0,120.22,120.99,119.52,120.38,96529.0
2019-02-20 10:00:00,120.48,120.57,119.08,119.22,181930.0,120.48,120.57,119.08,119.22,181930.0
2019-02-20 11:00:00,119.27,119.5,118.73,119.18,192425.0,119.27,119.5,118.73,119.18,192425.0
2019-02-20 12:00:00,119.2,119.2,117.14,117.51,164358.0,119.2,119.2,117.14,117.51,164358.0
2019-02-20 13:00:00,117.46,118.08,117.37,118.06,101973.0,117.46,118.08,117.37,118.06,101973.0
2019-02-20 14:00:00,118.09,118.34,117.26,117.99,127919.0,118.09,118.34,117.26,117.99,127919.0
2019-02-20 15:00:00,118.0,118.59,117.88,118.0,316347.0,118.0,118.59,117.88,118.0,316347.0
2019-02-21 09:30:00,117.85,118.5,116.66,116.73,125720.0,117.85,118.5,116.66,116.73,125720.0
2019-02-21 10:00:00,116.73,117.6,116.13,117.36,239537.0,116.73,117.6,116.13,117.36,239537.0
2019-02-21 11:00:00,117.39,117.71,116.84,117.14,102766.0,117.39,117.71,116.84,117.14,102766.0
2019-02-21 12:00:00,117.17,117.7,117.12,117.59,79087.0,117.17,117.7,117.12,117.59,79087.0
2019-02-21 13:00:00,117.62,117.69,117.11,117.29,77225.0,117.62,117.69,117.11,117.29,77225.0
2019-02-21 14:00:00,117.27,117.33,115.95,116.09,134164.0,117.27,117.33,115.95,116.09,134164.0
2019-02-21 15:00:00,116.09,116.88,115.87,116.85,323493.0,116.09,116.88,115.87,116.85,323493.0
2019-02-22 09:30:00,117.33,118.51,117.33,118.33,97713.0,117.33,118.51,117.33,118.33,97713.0
2019-02-22 10:00:00,118.32,118.74,117.13,118.47,142042.0,118.32,118.74,117.13,118.47,142042.0
2019-02-22 11:00:00,118.41,118.75,118.12,118.52,120161.0,118.41,118.75,118.12,118.52,120161.0
2019-02-22 12:00:00,118.5,119.04,118.48,118.54,86444.0,118.5,119.04,118.48,118.54,86444.0
2019-02-22 13:00:00,118.58,119.25,118.39,119.02,141075.0,118.58,119.25,118.39,119.02,141075.0
2019-02-22 14:00:00,119.03,119.35,118.17,118.37,101047.0,119.03,119.35,118.17,118.37,101047.0
2019-02-22 15:00:00,118.36,118.85,118.35,118.69,242359.0,118.36,118.85,118.35,118.69,242359.0
2019-02-25 09:30:00,120.1,121.19,119.5,119.93,159531.0,120.1,121.19,119.5,119.93,159531.0
2019-02-25 10:00:00,119.86,120.4,119.4,119.92,138476.0,119.86,120.4,119.4,119.92,138476.0
2019-02-25 11:00:00,119.87,120.26,119.79,120.09,145504.0,119.87,120.26,119.79,120.09,145504.0
2019-02-25 12:00:00,120.08,120.1,118.9,119.16,89427.0,120.08,120.1,118.9,119.16,89427.0
2019-02-25 13:00:00,119.2,119.65,119.11,119.52,62244.0,119.2,119.65,119.11,119.52,62244.0
2019-02-25 14:00:00,119.52,119.97,119.52,119.92,90061.0,119.52,119.97,119.52,119.92,90061.0
2019-02-25 15:00:00,119.95,120.0,119.61,119.82,241089.0,119.95,120.0,119.61,119.82,241089.0
2019-02-26 09:30:00,119.49,120.33,118.61,119.7,126085.0,119.49,120.33,118.61,119.7,126085.0
2019-02-26 10:00:00,119.6,119.86,119.01,119.06,121693.0,119.6,119.86,119.01,119.06,121693.0
2019-02-26 11:00:00,119.06,120.02,119.06,119.3,156603.0,119.06,120.02,119.06,119.3,156603.0
2019-02-26 12:00:00,119.26,119.5,117.72,117.8,212161.0,119.26,119.5,117.72,117.8,212161.0
2019-02-26 13:00:00,117.8,119.0,117.79,118.97,281260.0,117.8,119.0,117.79,118.97,281260.0
2019-02-26 14:00:00,118.98,119.58,118.64,119.31,255907.0,118.98,119.58,118.64,119.31,255907.0
2019-02-26 15:00:00,119.32,120.39,119.31,119.71,583369.0,119.32,120.39,119.31,119.71,583369.0
2019-02-27 09:30:00,118.83,124.0,118.0,121.94,396731.0,118.83,124.0,118.0,121.94,396731.0
2019-02-27 10:00:00,122.11,122.13,117.34,117.45,458206.0,122.11,122.13,117.34,117.45,458206.0
2019-02-27 11:00:00,117.34,118.07,116.01,117.11,413593.0,117.34,118.07,116.01,117.11,413593.0
2019-02-27 12:00:00,117.16,117.37,116.21,116.25,223227.0,117.16,117.37,116.21,116.25,223227.0
2019-02-27 13:00:00,116.28,116.77,115.35,115.73,303420.0,116.28,116.77,115.35,115.73,303420.0
2019-02-27 14:00:00,115.72,116.51,113.83,116.36,487658.0,115.72,116.51,113.83,116.36,487658.0
2019-02-27 15:00:00,116.32,116.87,115.97,116.25,513444.0,116.32,116.87,115.97,116.25,513444.0
2019-02-28 09:30:00,116.0,118.07,115.78,117.08,157182.0,116.0,118.07,115.78,117.08,157182.0
2019-02-28 10:00:00,117.1,118.54,116.4,118.34,168187.0,117.1,118.54,116.4,118.34,168187.0
2019-02-28 11:00:00,118.31,119.63,118.3,119.43,194138.0,118.31,119.63,118.3,119.43,194138.0
2019-02-28 12:00:00,119.47,119.62,118.71,119.12,137332.0,119.47,119.62,118.71,119.12,137332.0
2019-02-28 13:00:00,119.09,119.5,118.6,118.7,115570.0,119.09,119.5,118.6,118.7,115570.0
2019-02-28 14:00:00,118.69,118.69,117.97,118.27,92955.0,118.69,118.69,117.97,118.27,92955.0
2019-02-28 15:00:00,118.24,118.24,117.7,117.93,263743.0,118.24,118.24,117.7,117.93,263743.0
2019-03-01 09:30:00,118.85,120.34,118.26,119.98,141005.0,118.85,120.34,118.26,119.98,141005.0
2019-03-01 10:00:00,119.76,120.35,117.9,118.47,144666.0,119.76,120.35,117.9,118.47,144666.0
2019-03-01 11:00:00,118.56,118.78,117.77,118.09,109925.0,118.56,118.78,117.77,118.09,109925.0
2019-03-01 12:00:00,118.09,119.98,118.02,119.65,131662.0,118.09,119.98,118.02,119.65,131662.0
2019-03-01 13:00:00,119.72,120.13,119.57,120.02,93573.0,119.72,120.13,119.57,120.02,93573.0
2019-03-01 14:00:00,120.05,120.69,119.92,120.45,131775.0,120.05,120.69,119.92,120.45,131775.0
2019-03-01 15:00:00,120.5,120.6,120.13,120.23,224343.0,120.5,120.6,120.13,120.23,224343.0
2019-03-04 09:30:00,121.2,121.49,119.12,119.81,119780.0,121.2,121.49,119.12,119.81,119780.0
2019-03-04 10:00:00,119.78,119.78,115.9,115.93,236959.0,119.78,119.78,115.9,115.93,236959.0
2019-03-04 11:00:00,115.94,116.08,112.03,112.58,494215.0,115.94,116.08,112.03,112.58,494215.0
2019-03-04 12:00:00,112.58,113.16,111.64,112.93,470164.0,112.58,113.16,111.64,112.93,470164.0
2019-03-04 13:00:00,112.89,114.79,112.85,114.67,130772.0,112.89,114.79,112.85,114.67,130772.0
2019-03-04 14:00:00,114.71,115.03,114.02,114.83,90219.0,114.71,115.03,114.02,114.83,90219.0
2019-03-04 15:00:00,114.82,115.38,114.6,115.24,264709.0,114.82,115.38,114.6,115.24,264709.0
2019-03-05 09:30:00,114.27,115.26,113.53,115.23,127838.0,114.27,115.26,113.53,115.23,127838.0
2019-03-05 10:00:00,115.44,116.56,114.74,115.74,130593.0,115.44,116.56,114.74,115.74,130593.0
2019-03-05 11:00:00,115.69,115.95,115.34,115.91,91112.0,115.69,115.95,115.34,115.91,91112.0
2019-03-05 12:00:00,115.94,116.22,115.57,115.89,92073.0,115.94,116.22,115.57,115.89,92073.0
2019-03-05 13:00:00,115.9,115.96,115.5,115.86,58586.0,115.9,115.96,115.5,115.86,58586.0
2019-03-05 14:00:00,115.86,116.03,115.59,115.82,65573.0,115.86,116.03,115.59,115.82,65573.0
2019-03-05 15:00:00,115.79,115.88,115.39,115.52,162835.0,115.79,115.88,115.39,115.52,162835.0
2019-03-06 09:30:00,115.07,115.12,112.25,114.97,169421.0,115.07,115.12,112.25,114.97,169421.0
2019-03-06 10:00:00,115.01,115.14,113.42,113.88,178747.0,115.01,115.14,113.42,113.88,178747.0
2019-03-06 11:00:00,113.87,114.21,111.9,112.38,214918.0,113.87,114.21,111.9,112.38,214918.0
2019-03-06 12:00:00,112.48,113.66,112.4,113.26,76828.0,112.48,113.66,112.4,113.26,76828.0
2019-03-06 13:00:00,113.3,114.18,112.81,114.18,118656.0,113.3,114.18,112.81,114.18,118656.0
2019-03-06 14:00:00,114.2,114.35,113.49,113.83,100208.0,114.2,114.35,113.49,113.83,100208.0
2019-03-06 15:00:00,113.81,113.96,113.39,113.4,199409.0,113.81,113.96,113.39,113.4,199409.0
2019-03-07 09:30:00,113.06,113.45,112.05,112.64,99823.0,113.06,113.45,112.05,112.64,99823.0
2019-03-07 10:00:00,112.67,114.13,112.22,113.92,203966.0,112.67,114.13,112.22,113.92,203966.0
2019-03-07 11:00:00,114.01,115.07,113.68,114.82,167424.0,114.01,115.07,113.68,114.82,167424.0
2019-03-07 12:00:00,114.82,115.17,114.45,114.7,78780.0,114.82,115.17,114.45,114.7,78780.0
2019-03-07 13:00:00,114.69,114.97,113.69,114.03,69089.0,114.69,114.97,113.69,114.03,69089.0
2019-03-07 14:00:00,114.03,114.08,113.3,113.37,83761.0,114.03,114.08,113.3,113.37,83761.0
2019-03-07 15:00:00,113.36,114.16,113.28,113.79,211435.0,113.36,114.16,113.28,113.79,211435.0
2019-03-08 09:30:00,111.04,112.25,110.23,111.64,161560.0,111.04,112.25,110.23,111.64,161560.0
2019-03-08 10:00:00,111.76,113.98,111.76,113.67,138422.0,111.76,113.98,111.76,113.67,138422.0
2019-03-08 11:00:00,113.63,114.6,113.59,113.84,93211.0,113.63,114.6,113.59,113.84,93211.0
2019-03-08 12:00:00,113.83,113.87,113.24,113.36,65109.0,113.83,113.87,113.24,113.36,65109.0
2019-03-08 13:00:00,113.43,114.24,113.29,113.78,144414.0,113.43,114.24,113.29,113.78,144414.0
2019-03-08 14:00:00,113.75,114.3,113.37,114.04,109290.0,113.75,114.3,113.37,114.04,109290.0
2019-03-08 15:00:00,114.07,114.7,113.89,114.52,484427.0,114.07,114.7,113.89,114.52,484427.0
2019-03-11 09:30:00,115.03,116.36,115.0,116.04,131694.0,115.03,116.36,115.0,116.04,131694.0
2019-03-11 10:00:00,116.08,116.99,115.55,116.81,138174.0,116.08,116.99,115.55,116.81,138174.0
2019-03-11 11:00:00,116.81,117.83,116.74,117.52,247914.0,116.81,117.83,116.74,117.52,247914.0
2019-03-11 12:00:00,117.51,118.73,117.38,118.34,221613.0,117.51,118.73,117.38,118.34,221613.0
2019-03-11 13:00:00,118.37,118.39,117.91,118.3,119280.0,118.37,118.39,117.91,118.3,119280.0
2019-03-11 14:00:00,118.25,118.39,117.9,118.28,111011.0,118.25,118.39,117.9,118.28,111011.0
2019-03-11 15:00:00,118.28,118.55,117.97,118.49,268963.0,118.28,118.55,117.97,118.49,268963.0
2019-03-12 09:30:00,119.09,119.49,117.5,118.57,169194.0,119.09,119.49,117.5,118.57,169194.0
2019-03-12 10:00:00,118.56,118.81,117.75,118.54,163047.0,118.56,118.81,117.75,118.54,163047.0
2019-03-12 11:00:00,118.5,118.69,117.65,118.48,109031.0,118.5,118.69,117.65,118.48,109031.0
2019-03-12 12:00:00,118.53,119.34,118.25,119.31,121269.0,118.53,119.34,118.25,119.31,121269.0
2019-03-12 13:00:00,119.34,119.65,119.08,119.58,96576.0,119.34,119.65,119.08,119.58,96576.0
2019-03-12 14:00:00,119.61,119.79,119.42,119.5,78777.0,119.61,119.79,119.42,119.5,78777.0
2019-03-12 15:00:00,119.5,119.55,118.91,119.04,228520.0,119.5,119.55,118.91,119.04,228520.0
2019-03-13 09:30:00,119.72,121.44,119.05,120.9,103981.0,119.72,121.44,119.05,120.9,103981.0
2019-03-13 10:00:00,120.8,122.14,120.8,122.0,215976.0,120.8,122.14,120.8,122.0,215976.0
2019-03-13 11:00:00,122.08,122.4,121.44,122.12,108114.0,122.08,122.4,121.44,122.12,108114.0
2019-03-13 12:00:00,122.09,122.66,122.06,122.35,100719.0,122.09,122.66,122.06,122.35,100719.0
2019-03-13 13:00:00,122.33,122.61,122.28,122.57,73972.0,122.33,122.61,122.28,122.57,73972.0
2019-03-13 14:00:00,122.61,122.62,121.45,121.56,82848.0,122.61,122.62,121.45,121.56,82848.0
2019-03-13 15:00:00,121.61,121.8,121.28,121.39,153636.0,121.61,121.8,121.28,121.39,153636.0
2019-03-14 09:30:00,121.25,122.14,120.52,121.84,83626.0,121.25,122.14,120.52,121.84,83626.0
2019-03-14 10:00:00,121.71,121.99,120.83,121.68,116172.0,121.71,121.99,120.83,121.68,116172.0
2019-03-14 11:00:00,121.73,122.1,121.46,122.07,115611.0,121.73,122.1,121.46,122.07,115611.0
2019-03-14 12:00:00,122.08,122.63,121.77,121.83,109523.0,122.08,122.63,121.77,121.83,109523.0
2019-03-14 13:00:00,121.85,122.06,121.72,121.84,60641.0,121.85,122.06,121.72,121.84,60641.0
2019-03-14 14:00:00,121.83,121.84,121.44,121.69,80230.0,121.83,121.84,121.44,121.69,80230.0
2019-03-14 15:00:00,121.69,122.39,121.67,122.29,273197.0,121.69,122.39,121.67,122.29,273197.0
2019-03-15 09:30:00,122.58,122.9,122.11,122.45,144974.0,122.58,122.9,122.11,122.45,144974.0
2019-03-15 10:00:00,122.54,123.6,122.48,123.25,165171.0,122.54,123.6,122.48,123.25,165171.0
2019-03-15 11:00:00,123.22,123.4,123.0,123.1,94371.0,123.22,123.4,123.0,123.1,94371.0
2019-03-15 12:00:00,123.07,123.5,123.05,123.19,84504.0,123.07,123.5,123.05,123.19,84504.0
2019-03-15 13:00:00,123.2,123.52,123.07,123.41,117602.0,123.2,123.52,123.07,123.41,117602.0
2019-03-15 14:00:00,123.45,123.49,123.06,123.37,188994.0,123.45,123.49,123.06,123.37,188994.0
2019-03-15 15:00:00,123.4,123.48,122.32,122.35,407744.0,123.4,123.48,122.32,122.35,407744.0
2019-03-18 09:30:00,122.74,123.89,122.74,123.89,92472.0,122.74,123.89,122.74,123.89,92472.0
2019-03-18 10:00:00,123.89,124.0,122.63,123.02,219731.0,123.89,124.0,122.63,123.02,219731.0
2019-03-18 11:00:00,122.99,123.02,120.87,121.37,147062.0,122.99,123.02,120.87,121.37,147062.0
2019-03-18 12:00:00,121.4,121.52,120.38,120.83,74730.0,121.4,121.52,120.38,120.83,74730.0
2019-03-18 13:00:00,120.87,121.7,120.87,121.68,37036.0,120.87,121.7,120.87,121.68,37036.0
2019-03-18 14:00:00,121.69,122.27,121.56,122.21,53451.0,121.69,122.27,121.56,122.21,53451.0
2019-03-18 15:00:00,122.19,122.66,121.97,122.4,149886.0,122.19,122.66,121.97,122.4,149886.0
2019-03-19 09:30:00,122.94,123.01,120.99,122.3,65423.0,122.94,123.01,120.99,122.3,65423.0
2019-03-19 10:00:00,122.33,123.51,122.33,123.33,141462.0,122.33,123.51,122.33,123.33,141462.0
2019-03-19 11:00:00,123.35,123.54,123.06,123.38,81210.0,123.35,123.54,123.06,123.38,81210.0
2019-03-19 12:00:00,123.39,124.21,123.0,123.53,121696.0,123.39,124.21,123.0,123.53,121696.0
2019-03-19 13:00:00,123.56,124.39,123.39,124.28,95884.0,123.56,124.39,123.39,124.28,95884.0
2019-03-19 14:00:00,124.3,124.53,124.23,124.42,78923.0,124.3,124.53,124.23,124.42,78923.0
2019-03-19 15:00:00,124.46,124.51,123.67,124.14,161268.0,124.46,124.51,123.67,124.14,161268.0
2019-03-20 09:30:00,124.14,124.68,123.82,124.14,52405.0,124.14,124.68,123.82,124.14,52405.0
2019-03-20 10:00:00,124.19,124.67,123.65,123.65,100070.0,124.19,124.67,123.65,123.65,100070.0
2019-03-20 11:00:00,123.86,123.91,122.17,122.34,73007.0,123.86,123.91,122.17,122.34,73007.0
2019-03-20 12:00:00,122.4,123.19,122.37,123.16,41905.0,122.4,123.19,122.37,123.16,41905.0
2019-03-20 13:00:00,123.19,123.85,123.1,123.85,31003.0,123.19,123.85,123.1,123.85,31003.0
2019-03-20 14:00:00,123.88,125.39,123.88,124.85,110062.0,123.88,125.39,123.88,124.85,110062.0
2019-03-20 15:00:00,124.91,125.11,124.06,124.55,138005.0,124.91,125.11,124.06,124.55,138005.0
2019-03-21 09:30:00,123.99,127.09,123.95,126.4,116810.0,123.99,127.09,123.95,126.4,116810.0
2019-03-21 10:00:00,126.39,127.1,126.2,126.88,98831.0,126.39,127.1,126.2,126.88,98831.0
2019-03-21 11:00:00,126.94,127.8,126.93,127.71,76050.0,126.94,127.8,126.93,127.71,76050.0
2019-03-21 12:00:00,127.75,127.84,127.15,127.37,55255.0,127.75,127.84,127.15,127.37,55255.0
2019-03-21 13:00:00,127.44,128.26,127.42,127.91,98665.0,127.44,128.26,127.42,127.91,98665.0
2019-03-21 14:00:00,127.93,128.74,127.8,128.55,73438.0,127.93,128.74,127.8,128.55,73438.0
2019-03-21 15:00:00,128.56,128.82,128.14,128.56,192713.0,128.56,128.82,128.14,128.56,192713.0
2019-03-22 09:30:00,127.53,127.86,125.59,125.93,110051.0,127.53,127.86,125.59,125.93,110051.0
2019-03-22 10:00:00,126.09,127.34,125.56,125.73,140748.0,126.09,127.34,125.56,125.73,140748.0
2019-03-22 11:00:00,125.75,125.83,122.55,122.73,257659.0,125.75,125.83,122.55,122.73,257659.0
2019-03-22 12:00:00,122.73,123.49,122.26,123.2,141498.0,122.73,123.49,122.26,123.2,141498.0
2019-03-22 13:00:00,123.23,123.9,123.02,123.23,70378.0,123.23,123.9,123.02,123.23,70378.0
2019-03-22 14:00:00,123.23,124.91,123.23,124.85,134600.0,123.23,124.91,123.23,124.85,134600.0
2019-03-22 15:00:00,124.83,125.0,123.0,123.11,274190.0,124.83,125.0,123.0,123.11,274190.0
2019-03-25 09:30:00,122.72,124.11,121.58,123.0,73506.0,122.72,124.11,121.58,123.0,73506.0
2019-03-25 10:00:00,123.0,123.2,121.85,122.78,94231.0,123.0,123.2,121.85,122.78,94231.0
2019-03-25 11:00:00,122.8,123.36,122.07,122.41,95232.0,122.8,123.36,122.07,122.41,95232.0
2019-03-25 12:00:00,122.36,123.11,122.07,122.78,72594.0,122.36,123.11,122.07,122.78,72594.0
2019-03-25 13:00:00,122.83,123.05,122.08,122.39,82039.0,122.83,123.05,122.08,122.39,82039.0
2019-03-25 14:00:00,122.38,123.2,122.2,123.03,101594.0,122.38,123.2,122.2,123.03,101594.0
2019-03-25 15:00:00,123.02,123.99,122.97,123.47,254200.0,123.02,123.99,122.97,123.47,254200.0
2019-03-26 09:30:00,125.14,125.68,124.34,125.56,82624.0,125.14,125.68,124.34,125.56,82624.0
2019-03-26 10:00:00,125.46,125.89,123.94,125.06,88856.0,125.46,125.89,123.94,125.06,88856.0
2019-03-26 11:00:00,125.09,125.34,124.16,124.52,43941.0,125.09,125.34,124.16,124.52,43941.0
2019-03-26 12:00:00,124.57,125.38,124.26,124.7,137940.0,124.57,125.38,124.26,124.7,137940.0
2019-03-26 13:00:00,124.72,125.04,124.4,124.55,52039.0,124.72,125.04,124.4,124.55,52039.0
2019-03-26 14:00:00,124.55,124.96,124.36,124.96,62970.0,124.55,124.96,124.36,124.96,62970.0
2019-03-26 15:00:00,124.94,125.71,124.61,125.56,164443.0,124.94,125.71,124.61,125.56,164443.0
2019-03-27 09:30:00,125.54,125.82,124.63,124.79,54653.0,125.54,125.82,124.63,124.79,54653.0
2019-03-27 10:00:00,124.63,125.03,123.45,123.81,87212.0,124.63,125.03,123.45,123.81,87212.0
2019-03-27 11:00:00,123.84,124.07,120.52,121.39,212082.0,123.84,124.07,120.52,121.39,212082.0
2019-03-27 12:00:00,121.41,123.05,121.29,122.41,65678.0,121.41,123.05,121.29,122.41,65678.0
2019-03-27 13:00:00,122.37,123.39,122.08,122.85,53658.0,122.37,123.39,122.08,122.85,53658.0
2019-03-27 14:00:00,122.83,123.47,122.33,122.7,48031.0,122.83,123.47,122.33,122.7,48031.0
2019-03-27 15:00:00,122.77,123.73,122.62,123.45,130792.0,122.77,123.73,122.62,123.45,130792.0
2019-03-28 09:30:00,124.0,124.29,122.5,123.98,66432.0,124.0,124.29,122.5,123.98,66432.0
2019-03-28 10:00:00,124.02,124.67,123.19,123.34,95053.0,124.02,124.67,123.19,123.34,95053.0
2019-03-28 11:00:00,123.38,123.51,122.09,123.21,43636.0,123.38,123.51,122.09,123.21,43636.0
2019-03-28 12:00:00,123.15,124.2,123.08,124.09,46150.0,123.15,124.2,123.08,124.09,46150.0
2019-03-28 13:00:00,124.2,124.49,124.17,124.33,41856.0,124.2,124.49,124.17,124.33,41856.0
2019-03-28 14:00:00,124.36,124.53,123.76,124.23,72044.0,124.36,124.53,123.76,124.23,72044.0
2019-03-28 15:00:00,124.24,124.59,123.91,124.1,143757.0,124.24,124.59,123.91,124.1,143757.0
2019-03-29 09:30:00,125.36,125.83,124.3,124.82,64114.0,125.36,125.83,124.3,124.82,64114.0
2019-03-29 10:00:00,124.96,126.76,124.76,125.96,88063.0,124.96,126.76,124.76,125.96,88063.0
2019-03-29 11:00:00,125.92,127.0,125.92,126.11,86387.0,125.92,127.0,125.92,126.11,86387.0
2019-03-29 12:00:00,126.08,126.69,125.94,126.54,52794.0,126.08,126.69,125.94,126.54,52794.0
2019-03-29 13:00:00,126.52,126.75,126.09,126.56,45350.0,126.52,126.75,126.09,126.56,45350.0
2019-03-29 14:00:00,126.56,126.85,126.41,126.63,47961.0,126.56,126.85,126.41,126.63,47961.0
2019-03-29 15:00:00,126.66,126.9,126.4,126.85,132018.0,126.66,126.9,126.4,126.85,132018.0
2019-04-01 09:30:00,128.0,129.87,126.5,126.83,123386.0,128.0,129.87,126.5,126.83,123386.0
2019-04-01 10:00:00,126.92,127.38,125.56,127.06,120261.0,126.92,127.38,125.56,127.06,120261.0
2019-04-01 11:00:00,127.15,127.4,126.2,126.81,64701.0,127.15,127.4,126.2,126.81,64701.0
2019-04-01 12:00:00,126.81,126.97,126.5,126.73,43026.0,126.81,126.97,126.5,126.73,43026.0
2019-04-01 13:00:00,126.73,126.85,126.21,126.33,47289.0,126.73,126.85,126.21,126.33,47289.0
2019-04-01 14:00:00,126.36,126.48,126.14,126.3,55924.0,126.36,126.48,126.14,126.3,55924.0
2019-04-01 15:00:00,126.28,126.77,125.92,126.76,123817.0,126.28,126.77,125.92,126.76,123817.0
2019-04-02 09:30:00,127.29,127.62,126.46,127.12,75169.0,127.29,127.62,126.46,127.12,75169.0
2019-04-02 10:00:00,127.04,127.91,126.89,127.62,79608.0,127.04,127.91,126.89,127.62,79608.0
2019-04-02 11:00:00,127.67,127.68,126.84,127.2,53785.0,127.67,127.68,126.84,127.2,53785.0
2019-04-02 12:00:00,127.22,127.65,127.17,127.39,33516.0,127.22,127.65,127.17,127.39,33516.0
2019-04-02 13:00:00,127.41,127.61,127.31,127.47,29014.0,127.41,127.61,127.31,127.47,29014.0
2019-04-02 14:00:00,127.48,128.55,127.38,128.36,55346.0,127.48,128.55,127.38,128.36,55346.0
2019-04-02 15:00:00,128.38,128.91,128.33,128.78,155690.0,128.38,128.91,128.33,128.78,155690.0
2019-04-03 09:30:00,129.71,129.9,129.37,129.51,68621.0,129.71,129.9,129.37,129.51,68621.0
2019-04-03 10:00:00,129.41,131.19,129.14,130.68,227514.0,129.41,131.19,129.14,130.68,227514.0
2019-04-03 11:00:00,130.68,131.02,130.33,130.72,79100.0,130.68,131.02,130.33,130.72,79100.0
2019-04-03 12:00:00,130.72,131.33,130.72,131.33,76391.0,130.72,131.33,130.72,131.33,76391.0
2019-04-03 13:00:00,131.3,131.47,130.65,130.7,79080.0,131.3,131.47,130.65,130.7,79080.0
2019-04-03 14:00:00,130.65,131.0,130.35,130.64,65376.0,130.65,131.0,130.35,130.64,65376.0
2019-04-03 15:00:00,130.65,131.07,130.39,130.95,154250.0,130.65,131.07,130.39,130.95,154250.0
2019-04-04 09:30:00,131.67,131.88,130.03,130.85,120513.0,131.67,131.88,130.03,130.85,120513.0
2019-04-04 10:00:00,130.84,130.84,128.24,129.59,317448.0,130.84,130.84,128.24,129.59,317448.0
2019-04-04 11:00:00,129.59,130.14,128.27,128.45,181587.0,129.59,130.14,128.27,128.45,181587.0
2019-04-04 12:00:00,128.26,128.54,126.54,127.43,209682.0,128.26,128.54,126.54,127.43,209682.0
2019-04-04 13:00:00,127.5,128.41,127.39,127.79,65428.0,127.5,128.41,127.39,127.79,65428.0
2019-04-04 14:00:00,127.69,128.81,127.68,128.76,70256.0,127.69,128.81,127.68,128.76,70256.0
2019-04-04 15:00:00,128.81,129.16,128.7,129.08,133415.0,128.81,129.16,128.7,129.08,133415.0
2019-04-05 09:30:00,129.72,130.42,128.75,129.36,99685.0,129.72,130.42,128.75,129.36,99685.0
2019-04-05 10:00:00,129.5,130.55,129.43,129.99,67436.0,129.5,130.55,129.43,129.99,67436.0
2019-04-05 11:00:00,129.9,130.8,129.65,130.45,75694.0,129.9,130.8,129.65,130.45,75694.0
2019-04-05 12:00:00,130.38,130.39,129.96,130.06,63258.0,130.38,130.39,129.96,130.06,63258.0
2019-04-05 13:00:00,130.09,130.09,129.49,129.73,67957.0,130.09,130.09,129.49,129.73,67957.0
2019-04-05 14:00:00,129.73,130.19,129.45,129.82,51516.0,129.73,130.19,129.45,129.82,51516.0
2019-04-05 15:00:00,129.89,130.25,129.73,130.2,94439.0,129.89,130.25,129.73,130.2,94439.0
2019-04-08 09:30:00,130.08,130.22,127.35,128.78,55106.0,130.08,130.22,127.35,128.78,55106.0
2019-04-08 10:00:00,128.66,130.28,128.63,130.0,120307.0,128.66,130.28,128.63,130.0,120307.0
2019-04-08 11:00:00,130.0,130.69,129.76,129.9,76959.0,130.0,130.69,129.76,129.9,76959.0
2019-04-08 12:00:00,129.9,130.49,129.66,130.17,32018.0,129.9,130.49,129.66,130.17,32018.0
2019-04-08 13:00:00,130.22,130.64,130.13,130.54,32632.0,130.22,130.64,130.13,130.54,32632.0
2019-04-08 14:00:00,130.58,130.64,130.15,130.35,172994.0,130.58,130.64,130.15,130.35,172994.0
2019-04-08 15:00:00,130.35,130.99,130.2,130.98,123636.0,130.35,130.99,130.2,130.98,123636.0
2019-04-09 09:30:00,130.64,131.96,130.24,131.68,119386.0,130.64,131.96,130.24,131.68,119386.0
2019-04-09 10:00:00,131.62,131.95,131.13,131.53,79095.0,131.62,131.95,131.13,131.53,79095.0
2019-04-09 11:00:00,131.46,132.65,131.45,132.42,116888.0,131.46,132.65,131.45,132.42,116888.0
2019-04-09 12:00:00,132.39,132.6,131.81,131.81,65326.0,132.39,132.6,131.81,131.81,65326.0
2019-04-09 13:00:00,131.81,131.89,131.48,131.65,26777.0,131.81,131.89,131.48,131.65,26777.0
2019-04-09 14:00:00,131.67,132.04,131.57,131.96,41100.0,131.67,132.04,131.57,131.96,41100.0
2019-04-09 15:00:00,131.97,132.19,131.61,131.88,132279.0,131.97,132.19,131.61,131.88,132279.0
2019-04-10 09:30:00,132.03,134.49,132.03,134.49,123631.0,132.03,134.49,132.03,134.49,123631.0
2019-04-10 10:00:00,134.4,136.55,134.32,136.53,312290.0,134.4,136.55,134.32,136.53,312290.0
2019-04-10 11:00:00,136.54,136.97,136.25,136.42,446683.0,136.54,136.97,136.25,136.42,446683.0
2019-04-10 12:00:00,136.39,136.44,135.65,135.79,91998.0,136.39,136.44,135.65,135.79,91998.0
2019-04-10 13:00:00,135.84,135.85,135.39,135.59,47562.0,135.84,135.85,135.39,135.59,47562.0
2019-04-10 14:00:00,135.58,135.81,135.05,135.43,63788.0,135.58,135.81,135.05,135.43,63788.0
2019-04-10 15:00:00,135.46,135.98,135.37,135.84,116113.0,135.46,135.98,135.37,135.84,116113.0
2019-04-11 09:30:00,136.35,136.65,134.62,135.31,94741.0,136.35,136.65,134.62,135.31,94741.0
2019-04-11 10:00:00,135.32,136.15,134.58,136.12,98149.0,135.32,136.15,134.58,136.12,98149.0
2019-04-11 11:00:00,136.12,136.12,135.01,135.51,88682.0,136.12,136.12,135.01,135.51,88682.0
2019-04-11 12:00:00,135.43,135.83,135.39,135.73,81483.0,135.43,135.83,135.39,135.73,81483.0
2019-04-11 13:00:00,135.75,135.8,135.25,135.49,74690.0,135.75,135.8,135.25,135.49,74690.0
2019-04-11 14:00:00,135.52,135.56,134.89,135.19,94942.0,135.52,135.56,134.89,135.19,94942.0
2019-04-11 15:00:00,135.19,135.49,135.11,135.49,164257.0,135.19,135.49,135.11,135.49,164257.0
2019-04-12 09:30:00,136.89,137.26,135.7,136.15,137094.0,136.89,137.26,135.7,136.15,137094.0
2019-04-12 10:00:00,136.24,137.17,136.12,136.45,89369.0,136.24,137.17,136.12,136.45,89369.0
2019-04-12 11:00:00,136.44,136.45,135.37,135.93,189284.0,136.44,136.45,135.37,135.93,189284.0
2019-04-12 12:00:00,135.92,136.02,135.58,135.69,130407.0,135.92,136.02,135.58,135.69,130407.0
2019-04-12 13:00:00,135.66,136.06,135.46,135.58,74704.0,135.66,136.06,135.46,135.58,74704.0
2019-04-12 14:00:00,135.56,135.61,135.08,135.28,57129.0,135.56,135.61,135.08,135.28,57129.0
2019-04-12 15:00:00,135.26,135.37,134.64,134.74,193524.0,135.26,135.37,134.64,134.74,193524.0
2019-04-15 09:30:00,134.63,135.23,134.07,134.61,135705.0,134.63,135.23,134.07,134.61,135705.0
2019-04-15 10:00:00,134.61,134.76,132.05,133.08,164970.0,134.61,134.76,132.05,133.08,164970.0
2019-04-15 11:00:00,133.09,133.52,132.86,133.46,83108.0,133.09,133.52,132.86,133.46,83108.0
2019-04-15 12:00:00,133.46,133.65,132.79,132.82,79750.0,133.46,133.65,132.79,132.82,79750.0
2019-04-15 13:00:00,132.82,133.06,132.65,132.74,78180.0,132.82,133.06,132.65,132.74,78180.0
2019-04-15 14:00:00,132.76,133.02,132.66,133.0,192316.0,132.76,133.02,132.66,133.0,192316.0
2019-04-15 15:00:00,132.97,133.03,132.49,132.63,250624.0,132.97,133.03,132.49,132.63,250624.0
2019-04-16 09:30:00,134.06,134.54,133.42,133.91,108774.0,134.06,134.54,133.42,133.91,108774.0
2019-04-16 10:00:00,134.02,135.43,134.0,135.35,211360.0,134.02,135.43,134.0,135.35,211360.0
2019-04-16 11:00:00,135.36,135.86,135.33,135.56,122388.0,135.36,135.86,135.33,135.56,122388.0
2019-04-16 12:00:00,135.55,135.7,135.42,135.48,87358.0,135.55,135.7,135.42,135.48,87358.0
2019-04-16 13:00:00,135.46,135.46,134.8,134.94,45560.0,135.46,135.46,134.8,134.94,45560.0
2019-04-16 14:00:00,134.94,134.97,134.42,134.53,70478.0,134.94,134.97,134.42,134.53,70478.0
2019-04-16 15:00:00,134.58,134.59,132.78,133.3,283467.0,134.58,134.59,132.78,133.3,283467.0
2019-04-17 09:30:00,134.42,134.86,131.69,131.69,199004.0,134.42,134.86,131.69,131.69,199004.0
2019-04-17 10:00:00,131.68,132.29,130.5,130.89,191015.0,131.68,132.29,130.5,130.89,191015.0
2019-04-17 11:00:00,130.77,131.5,130.05,130.43,98252.0,130.77,131.5,130.05,130.43,98252.0
2019-04-17 12:00:00,130.42,130.69,129.55,130.67,138621.0,130.42,130.69,129.55,130.67,138621.0
2019-04-17 13:00:00,130.62,130.64,129.55,129.59,65480.0,130.62,130.64,129.55,129.59,65480.0
2019-04-17 14:00:00,129.7,129.75,128.5,129.3,108017.0,129.7,129.75,128.5,129.3,108017.0
2019-04-17 15:00:00,129.33,129.47,128.73,128.84,194700.0,129.33,129.47,128.73,128.84,194700.0
2019-04-18 09:30:00,128.26,129.26,125.62,125.68,155562.0,128.26,129.26,125.62,125.68,155562.0
2019-04-18 10:00:00,125.71,127.0,125.07,126.89,235503.0,125.71,127.0,125.07,126.89,235503.0
2019-04-18 11:00:00,126.79,127.64,126.62,127.33,125981.0,126.79,127.64,126.62,127.33,125981.0
2019-04-18 12:00:00,127.37,128.25,127.13,127.58,110644.0,127.37,128.25,127.13,127.58,110644.0
2019-04-18 13:00:00,127.53,127.78,127.22,127.45,86638.0,127.53,127.78,127.22,127.45,86638.0
2019-04-18 14:00:00,127.45,127.56,126.77,127.06,125241.0,127.45,127.56,126.77,127.06,125241.0
2019-04-18 15:00:00,127.1,128.02,126.92,127.82,241336.0,127.1,128.02,126.92,127.82,241336.0
2019-04-22 09:30:00,127.44,131.22,127.44,131.16,93913.0,127.44,131.22,127.44,131.16,93913.0
2019-04-22 10:00:00,131.24,132.62,131.07,132.18,166176.0,131.24,132.62,131.07,132.18,166176.0
2019-04-22 11:00:00,132.18,132.32,131.32,131.61,80263.0,132.18,132.32,131.32,131.61,80263.0
2019-04-22 12:00:00,131.7,132.1,131.42,131.7,54614.0,131.7,132.1,131.42,131.7,54614.0
2019-04-22 13:00:00,131.75,132.48,131.67,132.44,34263.0,131.75,132.48,131.67,132.44,34263.0
2019-04-22 14:00:00,132.49,133.15,132.4,133.09,60625.0,132.49,133.15,132.4,133.09,60625.0
2019-04-22 15:00:00,133.04,134.32,132.94,134.06,249433.0,133.04,134.32,132.94,134.06,249433.0
2019-04-23 09:30:00,134.14,135.49,133.95,135.18,121113.0,134.14,135.49,133.95,135.18,121113.0
2019-04-23 10:00:00,135.09,136.8,134.93,136.47,181174.0,135.09,136.8,134.93,136.47,181174.0
2019-04-23 11:00:00,136.55,137.53,136.3,137.25,113283.0,136.55,137.53,136.3,137.25,113283.0
2019-04-23 12:00:00,137.25,137.29,135.2,135.38,120181.0,137.25,137.29,135.2,135.38,120181.0
2019-04-23 13:00:00,135.39,136.49,135.24,136.48,45965.0,135.39,136.49,135.24,136.48,45965.0
2019-04-23 14:00:00,136.45,137.03,136.31,136.65,71760.0,136.45,137.03,136.31,136.65,71760.0
2019-04-23 15:00:00,136.65,136.72,136.09,136.57,178643.0,136.65,136.72,136.09,136.57,178643.0
2019-04-24 09:30:00,137.0,138.0,135.88,136.15,111680.0,137.0,138.0,135.88,136.15,111680.0
2019-04-24 10:00:00,136.12,137.16,135.59,137.16,95597.0,136.12,137.16,135.59,137.16,95597.0
2019-04-24 11:00:00,137.24,137.84,137.04,137.5,94735.0,137.24,137.84,137.04,137.5,94735.0
2019-04-24 12:00:00,137.52,138.05,137.18,137.19,54725.0,137.52,138.05,137.18,137.19,54725.0
2019-04-24 13:00:00,137.19,137.47,136.82,137.3,45997.0,137.19,137.47,136.82,137.3,45997.0
2019-04-24 14:00:00,137.3,137.35,136.75,136.95,40710.0,137.3,137.35,136.75,136.95,40710.0
2019-04-24 15:00:00,137.01,137.26,136.62,136.65,113027.0,137.01,137.26,136.62,136.65,113027.0
2019-04-25 09:30:00,137.4,138.85,136.41,138.79,81013.0,137.4,138.85,136.41,138.79,81013.0
2019-04-25 10:00:00,138.79,138.88,135.43,136.63,90305.0,138.79,138.88,135.43,136.63,90305.0
2019-04-25 11:00:00,136.48,136.84,135.24,136.5,64003.0,136.48,136.84,135.24,136.5,64003.0
2019-04-25 12:00:00,136.49,136.99,135.75,136.21,77788.0,136.49,136.99,135.75,136.21,77788.0
2019-04-25 13:00:00,136.29,136.98,136.11,136.98,32855.0,136.29,136.98,136.11,136.98,32855.0
2019-04-25 14:00:00,136.99,137.47,136.72,137.25,44821.0,136.99,137.47,136.72,137.25,44821.0
2019-04-25 15:00:00,137.25,137.6,137.04,137.12,104805.0,137.25,137.6,137.04,137.12,104805.0
2019-04-26 09:30:00,137.07,137.97,136.28,136.64,52642.0,137.07,137.97,136.28,136.64,52642.0
2019-04-26 10:00:00,136.73,138.87,136.6,138.71,73742.0,136.73,138.87,136.6,138.71,73742.0
2019-04-26 11:00:00,138.86,139.75,138.5,138.83,109613.0,138.86,139.75,138.5,138.83,109613.0
2019-04-26 12:00:00,138.81,139.11,138.09,138.39,75514.0,138.81,139.11,138.09,138.39,75514.0
2019-04-26 13:00:00,138.35,138.43,137.92,138.21,82305.0,138.35,138.43,137.92,138.21,82305.0
2019-04-26 14:00:00,138.18,139.55,138.07,139.51,46293.0,138.18,139.55,138.07,139.51,46293.0
2019-04-26 15:00:00,139.55,139.58,138.48,139.19,172941.0,139.55,139.58,138.48,139.19,172941.0
2019-04-29 09:30:00,140.0,141.69,140.0,141.51,151900.0,140.0,141.69,140.0,141.51,151900.0
2019-04-29 10:00:00,141.4,142.18,140.67,142.16,177767.0,141.4,142.18,140.67,142.16,177767.0
2019-04-29 11:00:00,142.18,142.2,141.09,141.32,109513.0,142.18,142.2,141.09,141.32,109513.0
2019-04-29 12:00:00,141.28,141.68,141.06,141.6,62153.0,141.28,141.68,141.06,141.6,62153.0
2019-04-29 13:00:00,141.57,141.78,141.29,141.78,43662.0,141.57,141.78,141.29,141.78,43662.0
2019-04-29 14:00:00,141.77,142.21,141.77,142.18,90520.0,141.77,142.21,141.77,142.18,90520.0
2019-04-29 15:00:00,142.2,142.21,141.51,141.53,185150.0,142.2,142.21,141.51,141.53,185150.0
2019-04-30 09:30:00,141.03,141.55,140.42,141.1,73336.0,141.03,141.55,140.42,141.1,73336.0
2019-04-30 10:00:00,141.1,141.92,140.51,140.68,54025.0,141.1,141.92,140.51,140.68,54025.0
2019-04-30 11:00:00,140.62,140.63,138.72,140.12,107338.0,140.62,140.63,138.72,140.12,107338.0
2019-04-30 12:00:00,140.12,140.31,139.67,140.11,37829.0,140.12,140.31,139.67,140.11,37829.0
2019-04-30 13:00:00,140.21,140.41,139.5,139.96,35036.0,140.21,140.41,139.5,139.96,35036.0
2019-04-30 14:00:00,140.03,140.33,139.67,140.14,42903.0,140.03,140.33,139.67,140.14,42903.0
2019-04-30 15:00:00,140.1,140.6,139.79,139.86,185376.0,140.1,140.6,139.79,139.86,185376.0
2019-05-01 09:30:00,141.12,141.74,138.18,138.18,101490.0,141.12,141.74,138.18,138.18,101490.0
2019-05-01 10:00:00,138.18,139.76,138.11,138.67,92524.0,138.18,139.76,138.11,138.67,92524.0
2019-05-01 11:00:00,138.6,139.63,138.15,139.41,54171.0,138.6,139.63,138.15,139.41,54171.0
2019-05-01 12:00:00,139.5,139.7,138.61,139.21,67259.0,139.5,139.7,138.61,139.21,67259.0
2019-05-01 13:00:00,139.24,139.42,138.69,139.0,38667.0,139.24,139.42,138.69,139.0,38667.0
2019-05-01 14:00:00,139.27,140.0,138.67,139.19,54701.0,139.27,140.0,138.67,139.19,54701.0
2019-05-01 15:00:00,139.16,139.25,138.01,138.36,145562.0,139.16,139.25,138.01,138.36,145562.0
2019-05-02 09:30:00,138.1,140.27,137.24,140.1,52310.0,138.1,140.27,137.24,140.1,52310.0
2019-05-02 10:00:00,140.1,141.36,139.86,139.86,58295.0,140.1,141.36,139.86,139.86,58295.0
2019-05-02 11:00:00,139.93,140.35,137.34,137.62,68897.0,139.93,140.35,137.34,137.62,68897.0
2019-05-02 12:00:00,137.77,139.81,137.65,139.2,63437.0,137.77,139.81,137.65,139.2,63437.0
2019-05-02 13:00:00,139.4,140.46,139.31,140.2,33227.0,139.4,140.46,139.31,140.2,33227.0
2019-05-02 14:00:00,140.21,140.69,140.04,140.38,42014.0,140.21,140.69,140.04,140.38,42014.0
2019-05-02 15:00:00,140.38,141.0,140.29,140.94,87266.0,140.38,141.0,140.29,140.94,87266.0
2019-05-03 09:30:00,141.88,143.38,140.56,143.38,75524.0,141.88,143.38,140.56,143.38,75524.0
2019-05-03 10:00:00,143.15,143.96,142.39,142.66,91279.0,143.15,143.96,142.39,142.66,91279.0
2019-05-03 11:00:00,142.62,143.31,142.48,142.64,52447.0,142.62,143.31,142.48,142.64,52447.0
2019-05-03 12:00:00,142.66,142.89,142.04,142.88,73587.0,142.66,142.89,142.04,142.88,73587.0
2019-05-03 13:00:00,142.86,143.49,142.63,143.14,41287.0,142.86,143.49,142.63,143.14,41287.0
2019-05-03 14:00:00,143.09,143.47,142.48,142.56,35893.0,143.09,143.47,142.48,142.56,35893.0
2019-05-03 15:00:00,142.54,143.03,142.51,142.57,129521.0,142.54,143.03,142.51,142.57,129521.0
2019-05-06 09:30:00,138.12,141.8,138.12,141.51,93645.0,138.12,141.8,138.12,141.51,93645.0
2019-05-06 10:00:00,141.54,142.1,140.34,142.1,73673.0,141.54,142.1,140.34,142.1,73673.0
2019-05-06 11:00:00,141.92,142.96,141.45,142.11,99724.0,141.92,142.96,141.45,142.11,99724.0
2019-05-06 12:00:00,142.16,142.29,141.41,141.69,59925.0,142.16,142.29,141.41,141.69,59925.0
2019-05-06 13:00:00,141.59,142.51,141.44,142.39,65226.0,141.59,142.51,141.44,142.39,65226.0
2019-05-06 14:00:00,142.45,143.26,141.99,143.21,57977.0,142.45,143.26,141.99,143.21,57977.0
2019-05-06 15:00:00,143.31,143.42,142.83,142.94,124363.0,143.31,143.42,142.83,142.94,124363.0
2019-05-07 09:30:00,141.24,142.57,140.77,141.88,42600.0,141.24,142.57,140.77,141.88,42600.0
2019-05-07 10:00:00,141.83,141.86,139.12,139.35,84510.0,141.83,141.86,139.12,139.35,84510.0
2019-05-07 11:00:00,139.38,140.54,138.42,140.03,77145.0,139.38,140.54,138.42,140.03,77145.0
2019-05-07 12:00:00,140.05,140.94,139.61,140.13,65659.0,140.05,140.94,139.61,140.13,65659.0
2019-05-07 13:00:00,140.11,140.15,138.57,139.26,65887.0,140.11,140.15,138.57,139.26,65887.0
2019-05-07 14:00:00,139.23,139.56,138.62,139.31,58596.0,139.23,139.56,138.62,139.31,58596.0
2019-05-07 15:00:00,139.26,139.99,138.61,139.66,146219.0,139.26,139.99,138.61,139.66,146219.0
2019-05-08 09:30:00,139.51,141.0,138.58,140.64,40682.0,139.51,141.0,138.58,140.64,40682.0
2019-05-08 10:00:00,140.73,140.9,138.83,139.8,41767.0,140.73,140.9,138.83,139.8,41767.0
2019-05-08 11:00:00,140.45,141.46,140.0,140.99,57617.0,140.45,141.46,140.0,140.99,57617.0
2019-05-08 12:00:00,140.9,142.0,140.43,141.69,21483.0,140.9,142.0,140.43,141.69,21483.0
2019-05-08 13:00:00,141.68,141.97,141.32,141.82,24770.0,141.68,141.97,141.32,141.82,24770.0
2019-05-08 14:00:00,141.98,142.24,141.59,141.7,24741.0,141.98,142.24,141.59,141.7,24741.0
2019-05-08 15:00:00,141.7,142.25,141.34,141.44,104250.0,141.7,142.25,141.34,141.44,104250.0
2019-05-09 09:30:00,139.81,140.21,137.54,138.61,68108.0,139.81,140.21,137.54,138.61,68108.0
2019-05-09 10:00:00,138.67,140.23,137.68,139.98,71944.0,138.67,140.23,137.68,139.98,71944.0
2019-05-09 11:00:00,139.82,141.67,139.67,141.09,43730.0,139.82,141.67,139.67,141.09,43730.0
2019-05-09 12:00:00,141.08,143.17,140.7,141.97,55758.0,141.08,143.17,140.7,141.97,55758.0
2019-05-09 13:00:00,141.95,142.0,141.15,141.75,39096.0,141.95,142.0,141.15,141.75,39096.0
2019-05-09 14:00:00,141.9,142.34,141.34,141.37,39023.0,141.9,142.34,141.34,141.37,39023.0
2019-05-09 15:00:00,141.37,142.33,140.88,142.19,62949.0,141.37,142.33,140.88,142.19,62949.0
2019-05-10 09:30:00,141.28,143.71,140.5,142.52,60742.0,141.28,143.71,140.5,142.52,60742.0
2019-05-10 10:00:00,142.48,142.48,140.42,140.77,105390.0,142.48,142.48,140.42,140.77,105390.0
2019-05-10 11:00:00,140.64,141.4,139.93,140.49,73414.0,140.64,141.4,139.93,140.49,73414.0
2019-05-10 12:00:00,140.63,143.28,140.59,142.96,40044.0,140.63,143.28,140.59,142.96,40044.0
2019-05-10 13:00:00,142.96,144.59,142.88,144.09,75016.0,142.96,144.59,142.88,144.09,75016.0
2019-05-10 14:00:00,144.21,144.26,143.4,144.15,56015.0,144.21,144.26,143.4,144.15,56015.0
2019-05-10 15:00:00,144.16,145.24,143.93,144.53,177010.0,144.16,145.24,143.93,144.53,177010.0
2019-05-13 09:30:00,140.11,141.23,138.01,138.56,116305.0,140.11,141.23,138.01,138.56,116305.0
2019-05-13 10:00:00,138.56,138.56,135.37,136.36,223977.0,138.56,138.56,135.37,136.36,223977.0
2019-05-13 11:00:00,136.37,136.8,135.9,136.61,123016.0,136.37,136.8,135.9,136.61,123016.0
2019-05-13 12:00:00,136.63,136.63,135.32,135.56,91968.0,136.63,136.63,135.32,135.56,91968.0
2019-05-13 13:00:00,135.56,136.45,135.1,136.45,121590.0,135.56,136.45,135.1,136.45,121590.0
2019-05-13 14:00:00,136.24,136.45,135.69,136.28,58967.0,136.24,136.45,135.69,136.28,58967.0
2019-05-13 15:00:00,136.17,136.49,134.71,134.94,262755.0,136.17,136.49,134.71,134.94,262755.0
2019-05-14 09:30:00,137.24,139.29,136.81,137.94,73706.0,137.24,139.29,136.81,137.94,73706.0
2019-05-14 10:00:00,138.1,140.67,138.04,140.31,160982.0,138.1,140.67,138.04,140.31,160982.0
2019-05-14 11:00:00,140.36,140.37,139.43,140.18,113192.0,140.36,140.37,139.43,140.18,113192.0
2019-05-14 12:00:00,140.15,140.47,139.75,140.09,60992.0,140.15,140.47,139.75,140.09,60992.0
2019-05-14 13:00:00,140.19,141.26,140.15,140.97,78209.0,140.19,141.26,140.15,140.97,78209.0
2019-05-14 14:00:00,140.87,141.47,140.64,140.89,56788.0,140.87,141.47,140.64,140.89,56788.0
2019-05-14 15:00:00,140.96,141.14,140.0,140.0,187385.0,140.96,141.14,140.0,140.0,187385.0
2019-05-15 09:30:00,139.0,142.0,138.96,141.53,90025.0,139.0,142.0,138.96,141.53,90025.0
2019-05-15 10:00:00,141.53,143.17,141.43,143.09,151299.0,141.53,143.17,141.43,143.09,151299.0
2019-05-15 11:00:00,142.94,143.9,142.3,143.37,107183.0,142.94,143.9,142.3,143.37,107183.0
2019-05-15 12:00:00,143.35,143.81,142.65,142.71,58842.0,143.35,143.81,142.65,142.71,58842.0
2019-05-15 13:00:00,142.72,143.6,142.64,143.59,47395.0,142.72,143.6,142.64,143.59,47395.0
2019-05-15 14:00:00,143.52,143.64,143.06,143.18,60426.0,143.52,143.64,143.06,143.18,60426.0
2019-05-15 15:00:00,143.12,143.47,142.61,142.68,131946.0,143.12,143.47,142.61,142.68,131946.0
2019-05-16 09:30:00,142.69,144.6,142.62,144.41,382443.0,142.69,144.6,142.62,144.41,382443.0
2019-05-16 10:00:00,144.46,145.49,144.08,145.33,127497.0,144.46,145.49,144.08,145.33,127497.0
2019-05-16 11:00:00,145.29,145.7,144.38,144.98,138827.0,145.29,145.7,144.38,144.98,138827.0
2019-05-16 12:00:00,145.01,145.49,144.55,144.72,87272.0,145.01,145.49,144.55,144.72,87272.0
2019-05-16 13:00:00,144.72,144.92,143.7,143.87,82882.0,144.72,144.92,143.7,143.87,82882.0
2019-05-16 14:00:00,143.91,144.75,143.65,144.5,91341.0,143.91,144.75,143.65,144.5,91341.0
2019-05-16 15:00:00,144.39,144.41,143.6,144.18,149801.0,144.39,144.41,143.6,144.18,149801.0
2019-05-17 09:30:00,141.84,142.73,139.62,142.72,128038.0,141.84,142.73,139.62,142.72,128038.0
2019-05-17 10:00:00,142.73,144.66,141.66,144.3,72859.0,142.73,144.66,141.66,144.3,72859.0
2019-05-17 11:00:00,144.48,144.69,142.32,142.51,53786.0,144.48,144.69,142.32,142.51,53786.0
2019-05-17 12:00:00,142.45,142.58,141.88,142.12,40449.0,142.45,142.58,141.88,142.12,40449.0
2019-05-17 13:00:00,142.17,143.14,142.17,142.71,32670.0,142.17,143.14,142.17,142.71,32670.0
2019-05-17 14:00:00,142.75,142.93,142.23,142.66,41061.0,142.75,142.93,142.23,142.66,41061.0
2019-05-17 15:00:00,142.69,142.7,141.08,141.65,219528.0,142.69,142.7,141.08,141.65,219528.0
2019-05-20 09:30:00,139.2,139.5,137.3,138.91,100344.0,139.2,139.5,137.3,138.91,100344.0
2019-05-20 10:00:00,139.06,139.75,138.2,139.75,93995.0,139.06,139.75,138.2,139.75,93995.0
2019-05-20 11:00:00,139.75,140.46,139.03,140.32,71815.0,139.75,140.46,139.03,140.32,71815.0
2019-05-20 12:00:00,140.3,141.29,140.1,140.64,40902.0,140.3,141.29,140.1,140.64,40902.0
2019-05-20 13:00:00,140.51,141.4,140.33,141.04,36957.0,140.51,141.4,140.33,141.04,36957.0
2019-05-20 14:00:00,141.01,141.06,139.86,139.94,49644.0,141.01,141.06,139.86,139.94,49644.0
2019-05-20 15:00:00,139.93,140.95,139.56,140.57,113880.0,139.93,140.95,139.56,140.57,113880.0
2019-05-21 09:30:00,142.12,144.0,142.12,143.26,119753.0,142.12,144.0,142.12,143.26,119753.0
2019-05-21 10:00:00,143.3,143.49,142.27,142.61,107269.0,143.3,143.49,142.27,142.61,107269.0
2019-05-21 11:00:00,142.72,143.13,142.12,142.46,74025.0,142.72,143.13,142.12,142.46,74025.0
2019-05-21 12:00:00,142.47,142.8,142.45,142.75,54537.0,142.47,142.8,142.45,142.75,54537.0
2019-05-21 13:00:00,142.73,143.24,142.57,143.01,43112.0,142.73,143.24,142.57,143.01,43112.0
2019-05-21 14:00:00,143.06,143.42,142.89,143.09,65744.0,143.06,143.42,142.89,143.09,65744.0
2019-05-21 15:00:00,143.03,143.21,142.87,143.14,103376.0,143.03,143.21,142.87,143.14,103376.0
2019-05-22 09:30:00,141.78,145.08,141.21,144.72,80376.0,141.78,145.08,141.21,144.72,80376.0
2019-05-22 10:00:00,144.89,145.0,143.75,143.87,88899.0,144.89,145.0,143.75,143.87,88899.0
2019-05-22 11:00:00,143.88,143.89,143.26,143.83,76981.0,143.88,143.89,143.26,143.83,76981.0
2019-05-22 12:00:00,143.76,144.07,143.58,143.85,59674.0,143.76,144.07,143.58,143.85,59674.0
2019-05-22 13:00:00,143.85,144.74,143.65,144.5,46366.0,143.85,144.74,143.65,144.5,46366.0
2019-05-22 14:00:00,144.5,144.95,144.19,144.49,42430.0,144.5,144.95,144.19,144.49,42430.0
2019-05-22 15:00:00,144.46,144.93,144.39,144.43,104444.0,144.46,144.93,144.39,144.43,104444.0
2019-05-23 09:30:00,142.64,143.19,140.25,141.52,147927.0,142.64,143.19,140.25,141.52,147927.0
2019-05-23 10:00:00,141.61,142.09,139.62,139.7,164950.0,141.61,142.09,139.62,139.7,164950.0
2019-05-23 11:00:00,139.69,140.89,138.88,140.15,149697.0,139.69,140.89,138.88,140.15,149697.0
2019-05-23 12:00:00,140.2,140.32,139.05,139.61,71889.0,140.2,140.32,139.05,139.61,71889.0
2019-05-23 13:00:00,139.6,140.57,139.39,140.34,55904.0,139.6,140.57,139.39,140.34,55904.0
2019-05-23 14:00:00,140.36,140.49,139.66,140.29,76914.0,140.36,140.49,139.66,140.29,76914.0
2019-05-23 15:00:00,140.21,141.42,140.11,140.94,127548.0,140.21,141.42,140.11,140.94,127548.0
2019-05-24 09:30:00,138.5,141.74,138.42,140.97,205844.0,138.5,141.74,138.42,140.97,205844.0
2019-05-24 10:00:00,140.99,142.02,138.8,139.13,227513.0,140.99,142.02,138.8,139.13,227513.0
2019-05-24 11:00:00,139.14,140.32,138.87,139.91,96617.0,139.14,140.32,138.87,139.91,96617.0
2019-05-24 12:00:00,139.9,140.49,139.86,140.23,72730.0,139.9,140.49,139.86,140.23,72730.0
2019-05-24 13:00:00,140.26,140.34,139.81,140.1,93652.0,140.26,140.34,139.81,140.1,93652.0
2019-05-24 14:00:00,140.13,140.33,139.76,140.24,167465.0,140.13,140.33,139.76,140.24,167465.0
2019-05-24 15:00:00,140.25,140.28,139.33,139.39,148437.0,140.25,140.28,139.33,139.39,148437.0
2019-05-28 09:30:00,140.0,142.5,140.0,142.24,145379.0,140.0,142.5,140.0,142.24,145379.0
2019-05-28 10:00:00,142.27,142.4,139.93,140.25,130964.0,142.27,142.4,139.93,140.25,130964.0
2019-05-28 11:00:00,140.19,141.55,140.18,141.09,121116.0,140.19,141.55,140.18,141.09,121116.0
2019-05-28 12:00:00,141.06,141.63,141.0,141.39,184347.0,141.06,141.63,141.0,141.39,184347.0
2019-05-28 13:00:00,141.41,141.5,140.76,140.84,73895.0,141.41,141.5,140.76,140.84,73895.0
2019-05-28 14:00:00,140.83,140.94,139.41,139.72,73040.0,140.83,140.94,139.41,139.72,73040.0
2019-05-28 15:00:00,139.67,140.06,139.46,139.58,170293.0,139.67,140.06,139.46,139.58,170293.0
2019-05-29 09:30:00,138.89,138.91,136.68,137.08,142441.0,138.89,138.91,136.68,137.08,142441.0
2019-05-29 10:00:00,137.06,138.3,136.5,137.32,209218.0,137.06,138.3,136.5,137.32,209218.0
2019-05-29 11:00:00,137.32,138.0,135.66,135.72,136858.0,137.32,138.0,135.66,135.72,136858.0
2019-05-29 12:00:00,135.78,137.11,135.66,136.83,113964.0,135.78,137.11,135.66,136.83,113964.0
2019-05-29 13:00:00,136.73,137.35,136.06,137.07,145751.0,136.73,137.35,136.06,137.07,145751.0
2019-05-29 14:00:00,137.07,137.3,135.17,135.63,166994.0,137.07,137.3,135.17,135.63,166994.0
2019-05-29 15:00:00,135.62,135.62,134.02,134.56,521406.0,135.62,135.62,134.02,134.56,521406.0
2019-05-30 09:30:00,147.6,154.4,145.5,152.91,1318375.0,147.6,154.4,145.5,152.91,1318375.0
2019-05-30 10:00:00,152.91,156.93,152.23,154.02,1022744.0,152.91,156.93,152.23,154.02,1022744.0
2019-05-30 11:00:00,154.06,155.55,152.57,155.05,691605.0,154.06,155.55,152.57,155.05,691605.0
2019-05-30 12:00:00,155.0,155.34,151.64,153.12,574326.0,155.0,155.34,151.64,153.12,574326.0
2019-05-30 13:00:00,153.12,153.9,152.34,153.45,204384.0,153.12,153.9,152.34,153.45,204384.0
2019-05-30 14:00:00,153.4,154.43,152.87,154.43,311911.0,153.4,154.43,152.87,154.43,311911.0
2019-05-30 15:00:00,154.25,154.72,153.33,154.3,753128.0,154.25,154.72,153.33,154.3,753128.0
2019-05-31 09:30:00,152.4,154.17,151.01,152.3,388562.0,152.4,154.17,151.01,152.3,388562.0
2019-05-31 10:00:00,152.45,154.99,151.22,154.89,363589.0,152.45,154.99,151.22,154.89,363589.0
2019-05-31 11:00:00,154.94,156.98,154.55,156.57,368525.0,154.94,156.98,154.55,156.57,368525.0
2019-05-31 12:00:00,156.56,156.7,155.1,155.72,201760.0,156.56,156.7,155.1,155.72,201760.0
2019-05-31 13:00:00,155.8,156.78,155.75,156.22,156223.0,155.8,156.78,155.75,156.22,156223.0
2019-05-31 14:00:00,156.21,156.65,155.35,155.88,173650.0,156.21,156.65,155.35,155.88,173650.0
2019-05-31 15:00:00,155.89,156.04,154.11,154.33,402895.0,155.89,156.04,154.11,154.33,402895.0
2019-06-03 09:30:00,154.86,156.0,151.32,151.32,197059.0,154.86,156.0,151.32,151.32,197059.0
2019-06-03 10:00:00,151.34,153.08,150.5,152.75,346264.0,151.34,153.08,150.5,152.75,346264.0
2019-06-03 11:00:00,152.67,153.07,151.89,152.02,120924.0,152.67,153.07,151.89,152.02,120924.0
2019-06-03 12:00:00,152.02,152.34,150.01,150.83,152636.0,152.02,152.34,150.01,150.83,152636.0
2019-06-03 13:00:00,150.78,151.74,149.04,149.7,143125.0,150.78,151.74,149.04,149.7,143125.0
2019-06-03 14:00:00,149.74,151.0,149.36,149.7,146106.0,149.74,151.0,149.36,149.7,146106.0
2019-06-03 15:00:00,149.69,149.69,147.63,149.18,379935.0,149.69,149.69,147.63,149.18,379935.0
2019-06-04 09:30:00,150.33,152.54,149.84,150.29,194486.0,150.33,152.54,149.84,150.29,194486.0
2019-06-04 10:00:00,150.42,151.14,150.13,150.94,245711.0,150.42,151.14,150.13,150.94,245711.0
2019-06-04 11:00:00,150.93,151.28,150.36,150.84,284506.0,150.93,151.28,150.36,150.84,284506.0
2019-06-04 12:00:00,150.82,151.82,150.55,151.73,178745.0,150.82,151.82,150.55,151.73,178745.0
2019-06-04 13:00:00,151.68,153.57,151.45,153.4,110355.0,151.68,153.57,151.45,153.4,110355.0
2019-06-04 14:00:00,153.4,154.55,153.34,154.0,132378.0,153.4,154.55,153.34,154.0,132378.0
2019-06-04 15:00:00,154.05,155.97,154.0,155.58,403820.0,154.05,155.97,154.0,155.58,403820.0
2019-06-05 09:30:00,156.86,159.8,155.77,157.6,307418.0,156.86,159.8,155.77,157.6,307418.0
2019-06-05 10:00:00,157.7,157.86,154.9,156.86,182414.0,157.7,157.86,154.9,156.86,182414.0
2019-06-05 11:00:00,156.98,158.63,156.77,158.52,119281.0,156.98,158.63,156.77,158.52,119281.0
2019-06-05 12:00:00,158.56,158.66,156.86,156.95,106395.0,158.56,158.66,156.86,156.95,106395.0
2019-06-05 13:00:00,157.02,158.44,157.02,157.81,104141.0,157.02,158.44,157.02,157.81,104141.0
2019-06-05 14:00:00,157.86,158.61,157.51,158.1,196134.0,157.86,158.61,157.51,158.1,196134.0
2019-06-05 15:00:00,158.07,158.4,157.61,158.09,310209.0,158.07,158.4,157.61,158.09,310209.0
2019-06-06 09:30:00,158.35,159.75,157.26,159.14,159500.0,158.35,159.75,157.26,159.14,159500.0
2019-06-06 10:00:00,159.23,160.33,158.79,159.94,289397.0,159.23,160.33,158.79,159.94,289397.0
2019-06-06 11:00:00,159.83,161.78,159.67,161.34,161217.0,159.83,161.78,159.67,161.34,161217.0
2019-06-06 12:00:00,161.4,161.74,160.56,161.22,135500.0,161.4,161.74,160.56,161.22,135500.0
2019-06-06 13:00:00,161.2,161.62,160.15,160.17,154752.0,161.2,161.62,160.15,160.17,154752.0
2019-06-06 14:00:00,160.13,160.18,159.38,159.62,181239.0,160.13,160.18,159.38,159.62,181239.0
2019-06-06 15:00:00,159.68,160.14,159.08,159.1,323593.0,159.68,160.14,159.08,159.1,323593.0
2019-06-07 09:30:00,160.59,161.87,160.12,161.44,145409.0,160.59,161.87,160.12,161.44,145409.0
2019-06-07 10:00:00,161.5,164.33,160.04,163.43,320126.0,161.5,164.33,160.04,163.43,320126.0
2019-06-07 11:00:00,163.46,164.6,162.81,164.01,238387.0,163.46,164.6,162.81,164.01,238387.0
2019-06-07 12:00:00,163.99,164.1,163.1,163.26,100423.0,163.99,164.1,163.1,163.26,100423.0
2019-06-07 13:00:00,163.32,164.17,163.07,163.18,131481.0,163.32,164.17,163.07,163.18,131481.0
2019-06-07 14:00:00,163.22,163.6,162.25,162.59,107798.0,163.22,163.6,162.25,162.59,107798.0
2019-06-07 15:00:00,162.58,163.19,162.08,162.14,336366.0,162.58,163.19,162.08,162.14,336366.0
2019-06-10 09:30:00,166.42,166.93,164.09,165.13,210240.0,166.42,166.93,164.09,165.13,210240.0
2019-06-10 10:00:00,165.17,166.23,163.8,165.11,196221.0,165.17,166.23,163.8,165.11,196221.0
2019-06-10 11:00:00,165.22,166.64,164.96,165.58,125499.0,165.22,166.64,164.96,165.58,125499.0
2019-06-10 12:00:00,165.61,165.62,164.07,164.33,120065.0,165.61,165.62,164.07,164.33,120065.0
2019-06-10 13:00:00,164.33,164.98,164.22,164.71,78243.0,164.33,164.98,164.22,164.71,78243.0
2019-06-10 14:00:00,164.66,164.67,162.83,162.93,222640.0,164.66,164.67,162.83,162.93,222640.0
2019-06-10 15:00:00,162.93,163.36,162.36,162.52,257576.0,162.93,163.36,162.36,162.52,257576.0
2019-06-11 09:30:00,163.95,165.49,161.09,161.27,122429.0,163.95,165.49,161.09,161.27,122429.0
2019-06-11 10:00:00,161.5,163.57,160.39,163.41,145181.0,161.5,163.57,160.39,163.41,145181.0
2019-06-11 11:00:00,163.4,163.4,160.45,161.53,120307.0,163.4,163.4,160.45,161.53,120307.0
2019-06-11 12:00:00,161.47,162.23,160.77,161.91,81186.0,161.47,162.23,160.77,161.91,81186.0
2019-06-11 13:00:00,161.84,163.25,161.77,163.25,58144.0,161.84,163.25,161.77,163.25,58144.0
2019-06-11 14:00:00,163.28,163.75,163.06,163.45,77107.0,163.28,163.75,163.06,163.45,77107.0
2019-06-11 15:00:00,163.44,164.5,163.42,164.41,156240.0,163.44,164.5,163.42,164.41,156240.0
2019-06-12 09:30:00,164.75,166.41,164.08,165.09,153818.0,164.75,166.41,164.08,165.09,153818.0
2019-06-12 10:00:00,165.0,165.74,164.37,164.72,110137.0,165.0,165.74,164.37,164.72,110137.0
2019-06-12 11:00:00,164.76,166.02,164.76,165.87,73816.0,164.76,166.02,164.76,165.87,73816.0
2019-06-12 12:00:00,165.76,166.04,164.75,164.76,122020.0,165.76,166.04,164.75,164.76,122020.0
2019-06-12 13:00:00,164.79,166.36,164.72,166.18,48736.0,164.79,166.36,164.72,166.18,48736.0
2019-06-12 14:00:00,166.22,167.07,165.95,166.86,83183.0,166.22,167.07,165.95,166.86,83183.0
2019-06-12 15:00:00,166.87,167.93,166.69,167.14,267499.0,166.87,167.93,166.69,167.14,267499.0
2019-06-13 09:30:00,167.5,168.46,165.56,166.74,68892.0,167.5,168.46,165.56,166.74,68892.0
2019-06-13 10:00:00,166.86,168.27,166.6,167.6,89891.0,166.86,168.27,166.6,167.6,89891.0
2019-06-13 11:00:00,167.6,167.93,167.07,167.6,79088.0,167.6,167.93,167.07,167.6,79088.0
2019-06-13 12:00:00,167.61,167.61,166.76,166.87,44798.0,167.61,167.61,166.76,166.87,44798.0
2019-06-13 13:00:00,166.96,167.23,166.53,166.7,55194.0,166.96,167.23,166.53,166.7,55194.0
2019-06-13 14:00:00,166.72,166.8,165.64,165.97,78524.0,166.72,166.8,165.64,165.97,78524.0
2019-06-13 15:00:00,165.91,166.37,165.27,166.3,145558.0,165.91,166.37,165.27,166.3,145558.0
2019-06-14 09:30:00,166.04,167.37,165.71,166.66,53534.0,166.04,167.37,165.71,166.66,53534.0
2019-06-14 10:00:00,166.84,167.25,165.2,165.5,61200.0,166.84,167.25,165.2,165.5,61200.0
2019-06-14 11:00:00,165.56,165.93,164.5,165.48,73456.0,165.56,165.93,164.5,165.48,73456.0
2019-06-14 12:00:00,165.47,165.7,165.04,165.7,41975.0,165.47,165.7,165.04,165.7,41975.0
2019-06-14 13:00:00,165.64,165.65,164.92,165.19,36433.0,165.64,165.65,164.92,165.19,36433.0
2019-06-14 14:00:00,165.24,165.53,164.8,165.39,76853.0,165.24,165.53,164.8,165.39,76853.0
2019-06-14 15:00:00,165.37,165.91,164.62,164.63,153407.0,165.37,165.91,164.62,164.63,153407.0
2019-06-17 09:30:00,165.6,167.36,165.0,166.12,65830.0,165.6,167.36,165.0,166.12,65830.0
2019-06-17 10:00:00,166.28,166.62,165.17,165.75,74883.0,166.28,166.62,165.17,165.75,74883.0
2019-06-17 11:00:00,165.73,166.49,164.65,164.67,92931.0,165.73,166.49,164.65,164.67,92931.0
2019-06-17 12:00:00,164.6,166.45,164.6,166.32,42630.0,164.6,166.45,164.6,166.32,42630.0
2019-06-17 13:00:00,166.25,166.58,165.81,166.12,45930.0,166.25,166.58,165.81,166.12,45930.0
2019-06-17 14:00:00,166.12,166.9,166.09,166.26,47851.0,166.12,166.9,166.09,166.26,47851.0
2019-06-17 15:00:00,166.38,167.08,166.27,166.48,113221.0,166.38,167.08,166.27,166.48,113221.0
2019-06-18 09:30:00,167.9,169.79,167.51,168.46,93455.0,167.9,169.79,167.51,168.46,93455.0
2019-06-18 10:00:00,168.6,169.48,168.17,168.87,100298.0,168.6,169.48,168.17,168.87,100298.0
2019-06-18 11:00:00,168.88,169.09,167.91,168.04,75477.0,168.88,169.09,167.91,168.04,75477.0
2019-06-18 12:00:00,168.13,168.71,167.93,168.4,64962.0,168.13,168.71,167.93,168.4,64962.0
2019-06-18 13:00:00,168.36,168.36,166.84,166.84,69062.0,168.36,168.36,166.84,166.84,69062.0
2019-06-18 14:00:00,166.92,167.57,166.92,167.36,53545.0,166.92,167.57,166.92,167.36,53545.0
2019-06-18 15:00:00,167.36,167.5,167.11,167.26,116173.0,167.36,167.5,167.11,167.26,116173.0
2019-06-19 09:30:00,167.63,168.45,165.76,167.9,80072.0,167.63,168.45,165.76,167.9,80072.0
2019-06-19 10:00:00,167.97,167.98,166.6,167.3,120934.0,167.97,167.98,166.6,167.3,120934.0
2019-06-19 11:00:00,167.34,167.66,166.93,167.44,106566.0,167.34,167.66,166.93,167.44,106566.0
2019-06-19 12:00:00,167.44,167.6,166.56,166.98,81652.0,167.44,167.6,166.56,166.98,81652.0
2019-06-19 13:00:00,166.98,167.04,166.41,166.64,52243.0,166.98,167.04,166.41,166.64,52243.0
2019-06-19 14:00:00,166.69,168.28,166.4,167.5,91055.0,166.69,168.28,166.4,167.5,91055.0
2019-06-19 15:00:00,167.62,170.04,167.57,169.79,396150.0,167.62,170.04,167.57,169.79,396150.0
2019-06-20 09:30:00,172.51,173.49,171.23,172.77,151570.0,172.51,173.49,171.23,172.77,151570.0
2019-06-20 10:00:00,172.59,173.65,171.39,171.59,150333.0,172.59,173.65,171.39,171.59,150333.0
2019-06-20 11:00:00,171.58,171.81,169.79,170.73,146106.0,171.58,171.81,169.79,170.73,146106.0
2019-06-20 12:00:00,170.77,170.85,168.68,170.85,84763.0,170.77,170.85,168.68,170.85,84763.0
2019-06-20 13:00:00,170.89,171.46,170.63,171.28,70337.0,170.89,171.46,170.63,171.28,70337.0
2019-06-20 14:00:00,171.23,172.13,170.98,171.89,95999.0,171.23,172.13,170.98,171.89,95999.0
2019-06-20 15:00:00,171.93,171.99,171.11,171.15,172773.0,171.93,171.99,171.11,171.15,172773.0
2019-06-21 09:30:00,171.0,171.2,168.68,169.57,90433.0,171.0,171.2,168.68,169.57,90433.0
2019-06-21 10:00:00,169.69,170.26,168.73,169.88,87782.0,169.69,170.26,168.73,169.88,87782.0
2019-06-21 11:00:00,169.87,170.47,169.03,169.14,47478.0,169.87,170.47,169.03,169.14,47478.0
2019-06-21 12:00:00,169.11,169.55,168.35,168.72,60698.0,169.11,169.55,168.35,168.72,60698.0
2019-06-21 13:00:00,168.74,169.01,168.12,168.32,54349.0,168.74,169.01,168.12,168.32,54349.0
2019-06-21 14:00:00,168.32,168.46,167.88,168.11,79568.0,168.32,168.46,167.88,168.11,79568.0
2019-06-21 15:00:00,168.09,168.9,167.85,168.83,233001.0,168.09,168.9,167.85,168.83,233001.0
2019-06-24 09:30:00,169.38,170.07,166.11,166.42,104451.0,169.38,170.07,166.11,166.42,104451.0
2019-06-24 10:00:00,166.35,167.51,165.65,165.86,344719.0,166.35,167.51,165.65,165.86,344719.0
2019-06-24 11:00:00,165.86,167.04,165.6,165.91,164768.0,165.86,167.04,165.6,165.91,164768.0
2019-06-24 12:00:00,165.91,166.5,164.71,165.75,227554.0,165.91,166.5,164.71,165.75,227554.0
2019-06-24 13:00:00,165.8,165.97,163.42,163.7,400048.0,165.8,165.97,163.42,163.7,400048.0
2019-06-24 14:00:00,163.71,164.25,162.15,163.52,322336.0,163.71,164.25,162.15,163.52,322336.0
2019-06-24 15:00:00,163.53,163.69,162.77,162.97,574865.0,163.53,163.69,162.77,162.97,574865.0
2019-06-25 09:30:00,164.37,164.95,163.66,163.75,245217.0,164.37,164.95,163.66,163.75,245217.0
2019-06-25 10:00:00,163.74,163.76,160.33,161.3,504618.0,163.74,163.76,160.33,161.3,504618.0
2019-06-25 11:00:00,161.37,161.65,160.69,160.89,211492.0,161.37,161.65,160.69,160.89,211492.0
2019-06-25 12:00:00,160.9,161.47,159.02,159.92,242456.0,160.9,161.47,159.02,159.92,242456.0
2019-06-25 13:00:00,159.89,159.89,157.71,157.71,311608.0,159.89,159.89,157.71,157.71,311608.0
2019-06-25 14:00:00,157.87,158.63,156.01,156.36,330449.0,157.87,158.63,156.01,156.36,330449.0
2019-06-25 15:00:00,156.37,157.28,155.78,157.19,749684.0,156.37,157.28,155.78,157.19,749684.0
2019-06-26 09:30:00,159.32,161.0,156.97,158.19,313098.0,159.32,161.0,156.97,158.19,313098.0
2019-06-26 10:00:00,158.19,158.3,156.5,158.02,289600.0,158.19,158.3,156.5,158.02,289600.0
2019-06-26 11:00:00,157.93,158.07,156.02,156.11,198814.0,157.93,158.07,156.02,156.11,198814.0
2019-06-26 12:00:00,156.14,156.85,156.02,156.51,123437.0,156.14,156.85,156.02,156.51,123437.0
2019-06-26 13:00:00,156.56,156.57,155.83,156.28,102276.0,156.56,156.57,155.83,156.28,102276.0
2019-06-26 14:00:00,156.3,156.86,156.07,156.63,110603.0,156.3,156.86,156.07,156.63,110603.0
2019-06-26 15:00:00,156.73,156.78,156.04,156.16,293903.0,156.73,156.78,156.04,156.16,293903.0
2019-06-27 09:30:00,157.24,158.54,156.35,156.8,193418.0,157.24,158.54,156.35,156.8,193418.0
2019-06-27 10:00:00,156.8,157.28,155.0,156.1,670956.0,156.8,157.28,155.0,156.1,670956.0
2019-06-27 11:00:00,156.14,156.91,155.69,156.82,147106.0,156.14,156.91,155.69,156.82,147106.0
2019-06-27 12:00:00,156.95,157.08,156.71,157.04,107267.0,156.95,157.08,156.71,157.04,107267.0
2019-06-27 13:00:00,157.03,159.07,157.03,159.0,107731.0,157.03,159.07,157.03,159.0,107731.0
2019-06-27 14:00:00,159.05,160.5,158.96,160.24,171122.0,159.05,160.5,158.96,160.24,171122.0
2019-06-27 15:00:00,160.25,160.99,160.24,160.46,330060.0,160.25,160.99,160.24,160.46,330060.0
2019-06-28 09:30:00,161.0,162.12,158.63,158.88,89927.0,161.0,162.12,158.63,158.88,89927.0
2019-06-28 10:00:00,158.78,159.03,157.98,158.86,127588.0,158.78,159.03,157.98,158.86,127588.0
2019-06-28 11:00:00,158.87,159.04,158.08,158.92,139791.0,158.87,159.04,158.08,158.92,139791.0
2019-06-28 12:00:00,158.87,160.48,158.87,160.22,97631.0,158.87,160.48,158.87,160.22,97631.0
2019-06-28 13:00:00,160.16,160.67,159.8,160.46,81215.0,160.16,160.67,159.8,160.46,81215.0
2019-06-28 14:00:00,160.42,161.55,160.37,161.07,113346.0,160.42,161.55,160.37,161.07,113346.0
2019-06-28 15:00:00,161.09,162.31,160.66,162.06,304520.0,161.09,162.31,160.66,162.06,304520.0
2019-07-01 09:30:00,165.56,165.62,161.52,161.87,139485.0,165.56,165.62,161.52,161.87,139485.0
2019-07-01 10:00:00,162.07,162.5,160.83,162.5,104621.0,162.07,162.5,160.83,162.5,104621.0
2019-07-01 11:00:00,162.53,164.33,162.25,163.53,87413.0,162.53,164.33,162.25,163.53,87413.0
2019-07-01 12:00:00,163.57,164.63,163.35,163.48,93571.0,163.57,164.63,163.35,163.48,93571.0
2019-07-01 13:00:00,163.42,164.35,163.37,164.28,69023.0,163.42,164.35,163.37,164.28,69023.0
2019-07-01 14:00:00,164.32,164.36,163.63,163.71,53062.0,164.32,164.36,163.63,163.71,53062.0
2019-07-01 15:00:00,163.67,164.55,163.41,163.45,146870.0,163.67,164.55,163.41,163.45,146870.0
2019-07-02 09:30:00,163.47,164.86,162.59,163.22,96046.0,163.47,164.86,162.59,163.22,96046.0
2019-07-02 10:00:00,163.15,164.92,163.0,164.75,113338.0,163.15,164.92,163.0,164.75,113338.0
2019-07-02 11:00:00,164.77,164.94,163.67,163.83,79809.0,164.77,164.94,163.67,163.83,79809.0
2019-07-02 12:00:00,163.86,165.35,163.86,165.21,92477.0,163.86,165.35,163.86,165.21,92477.0
2019-07-02 13:00:00,165.14,166.24,164.96,166.07,76830.0,165.14,166.24,164.96,166.07,76830.0
2019-07-02 14:00:00,166.05,166.52,165.13,165.23,198107.0,166.05,166.52,165.13,165.23,198107.0
2019-07-02 15:00:00,165.25,166.73,165.12,166.6,294432.0,165.25,166.73,165.12,166.6,294432.0
2019-07-03 09:30:00,167.16,168.22,166.55,167.99,125240.0,167.16,168.22,166.55,167.99,125240.0
2019-07-03 10:00:00,167.94,168.67,167.04,168.51,124681.0,167.94,168.67,167.04,168.51,124681.0
2019-07-03 11:00:00,168.52,168.73,167.46,168.38,93965.0,168.52,168.73,167.46,168.38,93965.0
2019-07-03 12:00:00,168.41,168.7,167.72,168.63,152793.0,168.41,168.7,167.72,168.63,152793.0
2019-07-05 09:30:00,167.23,167.96,165.7,165.7,82113.0,167.23,167.96,165.7,165.7,82113.0
2019-07-05 10:00:00,165.75,167.57,165.74,167.22,82569.0,165.75,167.57,165.74,167.22,82569.0
2019-07-05 11:00:00,167.21,168.22,167.11,168.04,41782.0,167.21,168.22,167.11,168.04,41782.0
2019-07-05 12:00:00,168.0,169.09,167.93,168.97,43448.0,168.0,169.09,167.93,168.97,43448.0
2019-07-05 13:00:00,169.02,169.69,168.48,169.33,36887.0,169.02,169.69,168.48,169.33,36887.0
2019-07-05 14:00:00,169.44,170.69,169.14,170.5,77116.0,169.44,170.69,169.14,170.5,77116.0
2019-07-05 15:00:00,170.5,170.53,169.83,170.08,112552.0,170.5,170.53,169.83,170.08,112552.0
2019-07-08 09:30:00,169.4,169.5,168.01,168.57,62732.0,169.4,169.5,168.01,168.57,62732.0
2019-07-08 10:00:00,168.52,168.92,167.84,168.74,73528.0,168.52,168.92,167.84,168.74,73528.0
2019-07-08 11:00:00,168.7,169.25,168.46,168.56,46492.0,168.7,169.25,168.46,168.56,46492.0
2019-07-08 12:00:00,168.51,168.51,166.91,167.27,68353.0,168.51,168.51,166.91,167.27,68353.0
2019-07-08 13:00:00,167.31,167.71,167.03,167.53,52669.0,167.31,167.71,167.03,167.53,52669.0
2019-07-08 14:00:00,167.55,168.14,167.16,167.84,35203.0,167.55,168.14,167.16,167.84,35203.0
2019-07-08 15:00:00,167.88,168.07,167.57,167.84,109235.0,167.88,168.07,167.57,167.84,109235.0
2019-07-09 09:30:00,167.38,169.36,166.78,168.6,65174.0,167.38,169.36,166.78,168.6,65174.0
2019-07-09 10:00:00,168.59,169.8,167.91,169.63,80100.0,168.59,169.8,167.91,169.63,80100.0
2019-07-09 11:00:00,169.68,171.26,169.68,171.19,93007.0,169.68,171.26,169.68,171.19,93007.0
2019-07-09 12:00:00,171.17,171.84,170.99,171.19,104020.0,171.17,171.84,170.99,171.19,104020.0
2019-07-09 13:00:00,171.22,171.66,171.12,171.49,57946.0,171.22,171.66,171.12,171.49,57946.0
2019-07-09 14:00:00,171.46,171.79,171.36,171.59,49324.0,171.46,171.79,171.36,171.59,49324.0
2019-07-09 15:00:00,171.56,172.16,171.32,171.91,184069.0,171.56,172.16,171.32,171.91,184069.0
2019-07-10 09:30:00,172.51,176.62,172.51,173.81,224574.0,172.51,176.62,172.51,173.81,224574.0
2019-07-10 10:00:00,173.88,174.5,171.96,172.03,180946.0,173.88,174.5,171.96,172.03,180946.0
2019-07-10 11:00:00,172.04,173.36,172.04,173.25,71148.0,172.04,173.36,172.04,173.25,71148.0
2019-07-10 12:00:00,173.23,173.44,172.83,173.1,62518.0,173.23,173.44,172.83,173.1,62518.0
2019-07-10 13:00:00,173.13,173.71,172.96,173.45,48712.0,173.13,173.71,172.96,173.45,48712.0
2019-07-10 14:00:00,173.53,173.65,172.81,173.51,50743.0,173.53,173.65,172.81,173.51,50743.0
2019-07-10 15:00:00,173.51,174.23,173.45,173.82,127318.0,173.51,174.23,173.45,173.82,127318.0
2019-07-11 09:30:00,175.28,175.28,173.3,174.16,72451.0,175.28,175.28,173.3,174.16,72451.0
2019-07-11 10:00:00,174.23,174.8,173.49,174.13,98123.0,174.23,174.8,173.49,174.13,98123.0
2019-07-11 11:00:00,174.13,175.32,174.1,175.07,57937.0,174.13,175.32,174.1,175.07,57937.0
2019-07-11 12:00:00,175.05,175.7,174.51,175.62,68049.0,175.05,175.7,174.51,175.62,68049.0
2019-07-11 13:00:00,175.59,175.79,174.62,175.11,108818.0,175.59,175.79,174.62,175.11,108818.0
2019-07-11 14:00:00,175.14,175.27,174.12,174.44,87278.0,175.14,175.27,174.12,174.44,87278.0
2019-07-11 15:00:00,174.48,175.69,174.41,175.65,127921.0,174.48,175.69,174.41,175.65,127921.0
2019-07-12 09:30:00,176.0,176.64,174.52,174.59,81214.0,176.0,176.64,174.52,174.59,81214.0
2019-07-12 10:00:00,174.52,174.72,173.01,173.77,122970.0,174.52,174.72,173.01,173.77,122970.0
2019-07-12 11:00:00,173.74,174.9,173.69,174.9,83046.0,173.74,174.9,173.69,174.9,83046.0
2019-07-12 12:00:00,174.86,174.92,174.0,174.35,42851.0,174.86,174.92,174.0,174.35,42851.0
2019-07-12 13:00:00,174.4,174.93,174.13,174.71,43755.0,174.4,174.93,174.13,174.71,43755.0
2019-07-12 14:00:00,174.73,175.4,174.67,174.76,54839.0,174.73,175.4,174.67,174.76,54839.0
2019-07-12 15:00:00,174.79,175.55,174.62,175.07,161948.0,174.79,175.55,174.62,175.07,161948.0
2019-07-15 09:30:00,175.58,176.07,174.21,175.26,46329.0,175.58,176.07,174.21,175.26,46329.0
2019-07-15 10:00:00,175.52,175.9,174.69,175.38,48188.0,175.52,175.9,174.69,175.38,48188.0
2019-07-15 11:00:00,175.37,175.72,174.38,174.49,53461.0,175.37,175.72,174.38,174.49,53461.0
2019-07-15 12:00:00,174.46,174.63,173.69,174.08,87835.0,174.46,174.63,173.69,174.08,87835.0
2019-07-15 13:00:00,174.19,174.23,173.86,173.95,37302.0,174.19,174.23,173.86,173.95,37302.0
2019-07-15 14:00:00,173.97,174.32,173.9,174.26,51557.0,173.97,174.32,173.9,174.26,51557.0
2019-07-15 15:00:00,174.29,174.47,173.97,174.38,114667.0,174.29,174.47,173.97,174.38,114667.0
2019-07-16 09:30:00,174.48,176.9,173.85,174.56,150020.0,174.48,176.9,173.85,174.56,150020.0
2019-07-16 10:00:00,174.67,174.8,172.33,172.49,108500.0,174.67,174.8,172.33,172.49,108500.0
2019-07-16 11:00:00,172.57,172.85,171.4,171.42,173461.0,172.57,172.85,171.4,171.42,173461.0
2019-07-16 12:00:00,171.5,171.94,170.58,171.84,117334.0,171.5,171.94,170.58,171.84,117334.0
2019-07-16 13:00:00,171.86,172.45,171.4,171.44,77514.0,171.86,172.45,171.4,171.44,77514.0
2019-07-16 14:00:00,171.53,171.75,171.01,171.21,55708.0,171.53,171.75,171.01,171.21,55708.0
2019-07-16 15:00:00,171.22,171.24,170.59,171.04,160150.0,171.22,171.24,170.59,171.04,160150.0
2019-07-17 09:30:00,170.9,172.74,170.06,172.54,112452.0,170.9,172.74,170.06,172.54,112452.0
2019-07-17 10:00:00,172.47,173.08,170.96,171.51,136999.0,172.47,173.08,170.96,171.51,136999.0
2019-07-17 11:00:00,171.55,172.52,171.42,172.12,47274.0,171.55,172.52,171.42,172.12,47274.0
2019-07-17 12:00:00,172.15,172.37,171.57,171.93,47084.0,172.15,172.37,171.57,171.93,47084.0
2019-07-17 13:00:00,172.0,172.67,171.36,172.29,63095.0,172.0,172.67,171.36,172.29,63095.0
2019-07-17 14:00:00,172.23,172.82,172.07,172.39,52197.0,172.23,172.82,172.07,172.39,52197.0
2019-07-17 15:00:00,172.3,173.02,172.07,172.75,101209.0,172.3,173.02,172.07,172.75,101209.0
2019-07-18 09:30:00,172.61,174.24,172.34,172.94,89057.0,172.61,174.24,172.34,172.94,89057.0
2019-07-18 10:00:00,172.89,173.55,172.55,173.33,47674.0,172.89,173.55,172.55,173.33,47674.0
2019-07-18 11:00:00,173.28,173.3,171.25,171.4,57520.0,173.28,173.3,171.25,171.4,57520.0
2019-07-18 12:00:00,171.39,172.46,171.34,172.11,20467.0,171.39,172.46,171.34,172.11,20467.0
2019-07-18 13:00:00,172.19,172.37,171.65,172.09,31374.0,172.19,172.37,171.65,172.09,31374.0
2019-07-18 14:00:00,172.08,173.73,172.0,173.23,45946.0,172.08,173.73,172.0,173.23,45946.0
2019-07-18 15:00:00,173.25,173.32,172.85,173.16,116970.0,173.25,173.32,172.85,173.16,116970.0
2019-07-19 09:30:00,174.13,174.26,172.49,173.05,59429.0,174.13,174.26,172.49,173.05,59429.0
2019-07-19 10:00:00,173.1,173.39,172.36,172.64,52086.0,173.1,173.39,172.36,172.64,52086.0
2019-07-19 11:00:00,172.58,173.07,171.76,171.96,50469.0,172.58,173.07,171.76,171.96,50469.0
2019-07-19 12:00:00,172.0,172.47,171.93,172.31,35934.0,172.0,172.47,171.93,172.31,35934.0
2019-07-19 13:00:00,172.27,172.27,171.19,171.34,38197.0,172.27,172.27,171.19,171.34,38197.0
2019-07-19 14:00:00,171.45,171.95,170.58,171.0,52562.0,171.45,171.95,170.58,171.0,52562.0
2019-07-19 15:00:00,170.95,170.99,169.36,169.5,200296.0,170.95,170.99,169.36,169.5,200296.0
2019-07-22 09:30:00,170.23,170.92,169.34,170.18,82151.0,170.23,170.92,169.34,170.18,82151.0
2019-07-22 10:00:00,170.23,170.59,168.93,169.31,114549.0,170.23,170.59,168.93,169.31,114549.0
2019-07-22 11:00:00,169.28,169.5,168.71,168.94,126618.0,169.28,169.5,168.71,168.94,126618.0
2019-07-22 12:00:00,168.96,169.85,168.68,169.57,118434.0,168.96,169.85,168.68,169.57,118434.0
2019-07-22 13:00:00,169.58,169.81,169.36,169.48,61884.0,169.58,169.81,169.36,169.48,61884.0
2019-07-22 14:00:00,169.48,169.58,168.74,168.9,38734.0,169.48,169.58,168.74,168.9,38734.0
2019-07-22 15:00:00,168.91,169.0,168.42,168.78,142705.0,168.91,169.0,168.42,168.78,142705.0
2019-07-23 09:30:00,168.91,169.16,165.56,166.79,116924.0,168.91,169.16,165.56,166.79,116924.0
2019-07-23 10:00:00,166.81,167.44,165.69,166.92,143892.0,166.81,167.44,165.69,166.92,143892.0
2019-07-23 11:00:00,166.87,167.09,165.03,165.29,163022.0,166.87,167.09,165.03,165.29,163022.0
2019-07-23 12:00:00,165.3,165.3,163.51,164.79,226888.0,165.3,165.3,163.51,164.79,226888.0
2019-07-23 13:00:00,164.78,164.82,163.32,163.81,216551.0,164.78,164.82,163.32,163.81,216551.0
2019-07-23 14:00:00,163.92,165.73,163.59,165.57,120254.0,163.92,165.73,163.59,165.57,120254.0
2019-07-23 15:00:00,165.65,165.71,164.67,165.71,242494.0,165.65,165.71,164.67,165.71,242494.0
2019-07-24 09:30:00,165.95,166.73,165.03,165.28,104797.0,165.95,166.73,165.03,165.28,104797.0
2019-07-24 10:00:00,165.21,166.04,164.78,164.78,205652.0,165.21,166.04,164.78,164.78,205652.0
2019-07-24 11:00:00,164.8,165.92,164.6,165.64,829987.0,164.8,165.92,164.6,165.64,829987.0
2019-07-24 12:00:00,165.58,165.73,164.99,165.35,152265.0,165.58,165.73,164.99,165.35,152265.0
2019-07-24 13:00:00,165.43,165.89,165.15,165.44,303322.0,165.43,165.89,165.15,165.44,303322.0
2019-07-24 14:00:00,165.43,166.61,165.39,166.29,189945.0,165.43,166.61,165.39,166.29,189945.0
2019-07-24 15:00:00,166.28,167.08,165.98,166.11,211259.0,166.28,167.08,165.98,166.11,211259.0
2019-07-25 09:30:00,166.03,166.03,163.69,165.55,82305.0,166.03,166.03,163.69,165.55,82305.0
2019-07-25 10:00:00,165.89,167.28,165.1,167.04,167227.0,165.89,167.28,165.1,167.04,167227.0
2019-07-25 11:00:00,167.02,168.33,167.0,168.3,101084.0,167.02,168.33,167.0,168.3,101084.0
2019-07-25 12:00:00,168.27,169.25,167.64,167.82,99010.0,168.27,169.25,167.64,167.82,99010.0
2019-07-25 13:00:00,167.81,168.5,166.94,168.43,79350.0,167.81,168.5,166.94,168.43,79350.0
2019-07-25 14:00:00,168.44,169.51,168.3,168.44,98976.0,168.44,169.51,168.3,168.44,98976.0
2019-07-25 15:00:00,168.4,168.76,167.62,167.72,169085.0,168.4,168.76,167.62,167.72,169085.0
2019-07-26 09:30:00,168.46,170.32,167.83,168.22,122301.0,168.46,170.32,167.83,168.22,122301.0
2019-07-26 10:00:00,168.07,170.68,167.9,170.44,95689.0,168.07,170.68,167.9,170.44,95689.0
2019-07-26 11:00:00,170.47,170.62,170.04,170.45,55381.0,170.47,170.62,170.04,170.45,55381.0
2019-07-26 12:00:00,170.42,170.45,169.78,170.02,42055.0,170.42,170.45,169.78,170.02,42055.0
2019-07-26 13:00:00,169.97,170.69,169.83,170.61,40851.0,169.97,170.69,169.83,170.61,40851.0
2019-07-26 14:00:00,170.67,170.84,170.48,170.69,47112.0,170.67,170.84,170.48,170.69,47112.0
2019-07-26 15:00:00,170.65,171.29,170.39,170.55,167675.0,170.65,171.29,170.39,170.55,167675.0
2019-07-29 09:30:00,169.89,170.0,161.61,162.42,252603.0,169.89,170.0,161.61,162.42,252603.0
2019-07-29 10:00:00,162.5,162.66,159.26,159.93,381408.0,162.5,162.66,159.26,159.93,381408.0
2019-07-29 11:00:00,160.0,161.35,159.91,160.43,306337.0,160.0,161.35,159.91,160.43,306337.0
2019-07-29 12:00:00,160.49,160.98,159.77,160.86,223522.0,160.49,160.98,159.77,160.86,223522.0
2019-07-29 13:00:00,160.87,160.95,159.78,160.1,194823.0,160.87,160.95,159.78,160.1,194823.0
2019-07-29 14:00:00,160.1,160.84,159.88,160.72,215397.0,160.1,160.84,159.88,160.72,215397.0
2019-07-29 15:00:00,160.79,162.22,160.73,161.75,367068.0,160.79,162.22,160.73,161.75,367068.0
2019-07-30 09:30:00,161.17,163.12,159.65,162.13,187287.0,161.17,163.12,159.65,162.13,187287.0
2019-07-30 10:00:00,162.0,162.57,161.3,162.52,619547.0,162.0,162.57,161.3,162.52,619547.0
2019-07-30 11:00:00,162.52,163.62,162.38,163.12,182857.0,162.52,163.62,162.38,163.12,182857.0
2019-07-30 12:00:00,163.14,163.38,162.43,162.69,69368.0,163.14,163.38,162.43,162.69,69368.0
2019-07-30 13:00:00,162.75,163.91,162.73,163.58,56115.0,162.75,163.91,162.73,163.58,56115.0
2019-07-30 14:00:00,163.56,163.94,162.88,162.88,110258.0,163.56,163.94,162.88,162.88,110258.0
2019-07-30 15:00:00,162.87,162.87,161.44,161.77,275621.0,162.87,162.87,161.44,161.77,275621.0
2019-07-31 09:30:00,162.4,164.93,161.83,164.02,160056.0,162.4,164.93,161.83,164.02,160056.0
2019-07-31 10:00:00,164.04,166.82,163.73,166.62,141169.0,164.04,166.82,163.73,166.62,141169.0
2019-07-31 11:00:00,166.66,167.32,166.03,166.88,104070.0,166.66,167.32,166.03,166.88,104070.0
2019-07-31 12:00:00,166.83,167.29,166.3,166.77,63131.0,166.83,167.29,166.3,166.77,63131.0
2019-07-31 13:00:00,166.82,167.66,166.78,167.66,117549.0,166.82,167.66,166.78,167.66,117549.0
2019-07-31 14:00:00,167.57,168.12,164.0,165.75,181096.0,167.57,168.12,164.0,165.75,181096.0
2019-07-31 15:00:00,165.87,167.82,165.54,165.91,299422.0,165.87,167.82,165.54,165.91,299422.0
2019-08-01 09:30:00,165.52,169.2,165.5,166.97,84680.0,165.52,169.2,165.5,166.97,84680.0
2019-08-01 10:00:00,167.23,168.84,166.68,168.37,104349.0,167.23,168.84,166.68,168.37,104349.0
2019-08-01 11:00:00,168.43,168.52,167.5,167.81,111414.0,168.43,168.52,167.5,167.81,111414.0
2019-08-01 12:00:00,167.81,168.83,167.6,168.38,63050.0,167.81,168.83,167.6,168.38,63050.0
2019-08-01 13:00:00,168.37,168.76,166.42,167.1,101422.0,168.37,168.76,166.42,167.1,101422.0
2019-08-01 14:00:00,167.01,167.07,164.4,165.77,79189.0,167.01,167.07,164.4,165.77,79189.0
2019-08-01 15:00:00,165.82,166.43,165.0,165.27,135972.0,165.82,166.43,165.0,165.27,135972.0
2019-08-02 09:30:00,164.31,164.7,161.32,161.8,95742.0,164.31,164.7,161.32,161.8,95742.0
2019-08-02 10:00:00,161.95,163.66,159.79,160.5,139384.0,161.95,163.66,159.79,160.5,139384.0
2019-08-02 11:00:00,160.26,162.97,160.12,162.96,88715.0,160.26,162.97,160.12,162.96,88715.0
2019-08-02 12:00:00,162.82,162.94,161.71,161.73,41654.0,162.82,162.94,161.71,161.73,41654.0
2019-08-02 13:00:00,161.97,162.43,161.02,161.51,44889.0,161.97,162.43,161.02,161.51,44889.0
2019-08-02 14:00:00,161.58,162.75,161.34,161.97,38066.0,161.58,162.75,161.34,161.97,38066.0
2019-08-02 15:00:00,162.02,163.43,161.84,162.9,134399.0,162.02,163.43,161.84,162.9,134399.0
2019-08-05 09:30:00,156.75,157.91,153.83,157.74,270046.0,156.75,157.91,153.83,157.74,270046.0
2019-08-05 10:00:00,157.99,158.58,155.0,156.03,176496.0,157.99,158.58,155.0,156.03,176496.0
2019-08-05 11:00:00,155.91,158.27,155.79,157.1,116025.0,155.91,158.27,155.79,157.1,116025.0
2019-08-05 12:00:00,157.1,157.19,155.88,156.52,102498.0,157.1,157.19,155.88,156.52,102498.0
2019-08-05 13:00:00,156.55,157.42,155.99,156.05,71343.0,156.55,157.42,155.99,156.05,71343.0
2019-08-05 14:00:00,155.95,156.03,154.25,154.37,120118.0,155.95,156.03,154.25,154.37,120118.0
2019-08-05 15:00:00,154.27,156.45,153.21,155.92,189218.0,154.27,156.45,153.21,155.92,189218.0
2019-08-06 09:30:00,158.43,161.6,158.43,161.25,105726.0,158.43,161.6,158.43,161.25,105726.0
2019-08-06 10:00:00,161.47,161.62,158.74,160.66,128448.0,161.47,161.62,158.74,160.66,128448.0
2019-08-06 11:00:00,160.57,161.4,159.73,161.11,71030.0,160.57,161.4,159.73,161.11,71030.0
2019-08-06 12:00:00,161.17,161.65,159.79,160.15,63129.0,161.17,161.65,159.79,160.15,63129.0
2019-08-06 13:00:00,160.15,160.79,160.0,160.59,49044.0,160.15,160.79,160.0,160.59,49044.0
2019-08-06 14:00:00,160.32,161.14,159.92,160.15,43861.0,160.32,161.14,159.92,160.15,43861.0
2019-08-06 15:00:00,160.22,160.88,159.93,160.42,198090.0,160.22,160.88,159.93,160.42,198090.0
2019-08-07 09:30:00,159.33,159.71,157.36,158.63,88519.0,159.33,159.71,157.36,158.63,88519.0
2019-08-07 10:00:00,158.53,161.36,158.48,160.81,111959.0,158.53,161.36,158.48,160.81,111959.0
2019-08-07 11:00:00,160.38,160.76,158.64,158.97,73986.0,160.38,160.76,158.64,158.97,73986.0
2019-08-07 12:00:00,158.84,159.59,158.05,159.11,48323.0,158.84,159.59,158.05,159.11,48323.0
2019-08-07 13:00:00,159.17,160.47,159.0,159.84,40659.0,159.17,160.47,159.0,159.84,40659.0
2019-08-07 14:00:00,159.89,160.54,159.53,160.42,80218.0,159.89,160.54,159.53,160.42,80218.0
2019-08-07 15:00:00,160.5,160.72,159.55,159.84,156543.0,160.5,160.72,159.55,159.84,156543.0
2019-08-08 09:30:00,160.99,163.33,160.68,163.0,127341.0,160.99,163.33,160.68,163.0,127341.0
2019-08-08 10:00:00,163.13,163.86,162.7,163.18,113253.0,163.13,163.86,162.7,163.18,113253.0
2019-08-08 11:00:00,163.12,165.13,163.05,164.52,137434.0,163.12,165.13,163.05,164.52,137434.0
2019-08-08 12:00:00,164.59,165.1,164.2,164.8,62461.0,164.59,165.1,164.2,164.8,62461.0
2019-08-08 13:00:00,164.85,164.89,164.03,164.11,62714.0,164.85,164.89,164.03,164.11,62714.0
2019-08-08 14:00:00,164.1,164.1,162.5,163.16,89830.0,164.1,164.1,162.5,163.16,89830.0
2019-08-08 15:00:00,163.25,163.99,163.11,163.31,117400.0,163.25,163.99,163.11,163.31,117400.0
2019-08-09 09:30:00,161.64,163.28,161.06,162.47,52302.0,161.64,163.28,161.06,162.47,52302.0
2019-08-09 10:00:00,162.34,162.46,160.26,161.27,48165.0,162.34,162.46,160.26,161.27,48165.0
2019-08-09 11:00:00,161.23,161.62,161.03,161.27,62038.0,161.23,161.62,161.03,161.27,62038.0
2019-08-09 12:00:00,161.08,162.92,160.75,162.35,47772.0,161.08,162.92,160.75,162.35,47772.0
2019-08-09 13:00:00,162.41,163.26,162.32,162.35,46080.0,162.41,163.26,162.32,162.35,46080.0
2019-08-09 14:00:00,162.4,163.1,162.1,162.7,45769.0,162.4,163.1,162.1,162.7,45769.0
2019-08-09 15:00:00,162.69,163.04,161.85,162.18,106554.0,162.69,163.04,161.85,162.18,106554.0
2019-08-12 09:30:00,161.08,161.59,159.02,159.03,63907.0,161.08,161.59,159.02,159.03,63907.0
2019-08-12 10:00:00,159.15,160.38,157.35,160.38,133317.0,159.15,160.38,157.35,160.38,133317.0
2019-08-12 11:00:00,160.38,161.42,159.54,161.13,48115.0,160.38,161.42,159.54,161.13,48115.0
2019-08-12 12:00:00,161.08,161.59,160.88,161.31,44589.0,161.08,161.59,160.88,161.31,44589.0
2019-08-12 13:00:00,161.27,161.41,159.91,160.14,44592.0,161.27,161.41,159.91,160.14,44592.0
2019-08-12 14:00:00,160.07,160.21,158.95,159.31,45751.0,160.07,160.21,158.95,159.31,45751.0
2019-08-12 15:00:00,159.34,160.22,159.21,160.0,40646.0,159.34,160.22,159.21,160.0,40646.0
2019-08-13 09:30:00,158.65,163.88,158.29,163.47,101886.0,158.65,163.88,158.29,163.47,101886.0
2019-08-13 10:00:00,163.59,163.89,162.11,162.59,107723.0,163.59,163.89,162.11,162.59,107723.0
2019-08-13 11:00:00,162.54,163.25,161.39,162.58,76149.0,162.54,163.25,161.39,162.58,76149.0
2019-08-13 12:00:00,162.67,163.32,162.49,162.72,49006.0,162.67,163.32,162.49,162.72,49006.0
2019-08-13 13:00:00,162.72,163.36,162.36,163.34,49829.0,162.72,163.36,162.36,163.34,49829.0
2019-08-13 14:00:00,163.39,163.39,162.6,162.63,59333.0,163.39,163.39,162.6,162.63,59333.0
2019-08-13 15:00:00,162.62,162.77,162.05,162.17,105366.0,162.62,162.77,162.05,162.17,105366.0
2019-08-14 09:30:00,158.95,160.68,157.8,159.14,100150.0,158.95,160.68,157.8,159.14,100150.0
2019-08-14 10:00:00,159.21,159.21,157.64,157.87,83581.0,159.21,159.21,157.64,157.87,83581.0
2019-08-14 11:00:00,157.81,157.91,155.73,156.71,100147.0,157.81,157.91,155.73,156.71,100147.0
2019-08-14 12:00:00,156.64,156.65,155.21,155.91,65076.0,156.64,156.65,155.21,155.91,65076.0
2019-08-14 13:00:00,155.92,157.66,155.55,157.32,50729.0,155.92,157.66,155.55,157.32,50729.0
2019-08-14 14:00:00,157.26,157.38,155.76,156.46,53964.0,157.26,157.38,155.76,156.46,53964.0
2019-08-14 15:00:00,156.54,157.42,156.33,156.85,141797.0,156.54,157.42,156.33,156.85,141797.0
2019-08-15 09:30:00,158.0,159.25,157.5,157.97,70309.0,158.0,159.25,157.5,157.97,70309.0
2019-08-15 10:00:00,158.06,159.15,157.05,158.71,90016.0,158.06,159.15,157.05,158.71,90016.0
2019-08-15 11:00:00,158.7,158.82,157.4,158.54,51427.0,158.7,158.82,157.4,158.54,51427.0
2019-08-15 12:00:00,158.61,159.39,158.37,158.63,63863.0,158.61,159.39,158.37,158.63,63863.0
2019-08-15 13:00:00,158.69,158.92,157.39,157.79,44255.0,158.69,158.92,157.39,157.79,44255.0
2019-08-15 14:00:00,157.69,158.47,157.6,157.73,42665.0,157.69,158.47,157.6,157.73,42665.0
2019-08-15 15:00:00,157.71,159.1,157.7,158.54,143985.0,157.71,159.1,157.7,158.54,143985.0
2019-08-16 09:30:00,160.61,162.0,158.66,159.22,44081.0,160.61,162.0,158.66,159.22,44081.0
2019-08-16 10:00:00,159.16,160.88,159.15,160.73,75309.0,159.16,160.88,159.15,160.73,75309.0
2019-08-16 11:00:00,160.85,161.61,159.94,160.11,49064.0,160.85,161.61,159.94,160.11,49064.0
2019-08-16 12:00:00,160.12,160.45,159.66,159.73,52973.0,160.12,160.45,159.66,159.73,52973.0
2019-08-16 13:00:00,159.82,160.87,159.81,160.44,35577.0,159.82,160.87,159.81,160.44,35577.0
2019-08-16 14:00:00,160.47,160.59,160.15,160.21,29814.0,160.47,160.59,160.15,160.21,29814.0
2019-08-16 15:00:00,160.22,160.66,160.1,160.19,113212.0,160.22,160.66,160.1,160.19,113212.0
2019-08-19 09:30:00,162.0,162.5,158.71,159.11,104330.0,162.0,162.5,158.71,159.11,104330.0
2019-08-19 10:00:00,159.18,159.74,157.68,159.35,110942.0,159.18,159.74,157.68,159.35,110942.0
2019-08-19 11:00:00,159.28,159.79,158.73,159.3,59840.0,159.28,159.79,158.73,159.3,59840.0
2019-08-19 12:00:00,159.34,159.5,158.99,159.12,45645.0,159.34,159.5,158.99,159.12,45645.0
2019-08-19 13:00:00,159.15,159.48,158.46,158.5,68346.0,159.15,159.48,158.46,158.5,68346.0
2019-08-19 14:00:00,158.47,159.28,158.05,158.94,74476.0,158.47,159.28,158.05,158.94,74476.0
2019-08-19 15:00:00,158.99,159.1,158.03,158.11,135426.0,158.99,159.1,158.03,158.11,135426.0
2019-08-20 09:30:00,157.2,158.38,156.08,157.69,61273.0,157.2,158.38,156.08,157.69,61273.0
2019-08-20 10:00:00,157.5,159.4,157.3,158.35,94840.0,157.5,159.4,157.3,158.35,94840.0
2019-08-20 11:00:00,158.28,158.76,158.03,158.23,53073.0,158.28,158.76,158.03,158.23,53073.0
2019-08-20 12:00:00,158.11,158.41,157.66,157.81,39887.0,158.11,158.41,157.66,157.81,39887.0
2019-08-20 13:00:00,157.79,158.79,157.41,158.08,61775.0,157.79,158.79,157.41,158.08,61775.0
2019-08-20 14:00:00,158.08,158.39,157.17,158.18,48333.0,158.08,158.39,157.17,158.18,48333.0
2019-08-20 15:00:00,158.17,158.33,157.62,157.63,100578.0,158.17,158.33,157.62,157.63,100578.0
2019-08-21 09:30:00,159.32,161.74,158.17,161.41,83667.0,159.32,161.74,158.17,161.41,83667.0
2019-08-21 10:00:00,161.09,162.16,161.06,161.48,90325.0,161.09,162.16,161.06,161.48,90325.0
2019-08-21 11:00:00,161.49,162.2,161.37,162.15,39264.0,161.49,162.2,161.37,162.15,39264.0
2019-08-21 12:00:00,162.1,162.1,161.3,161.37,41611.0,162.1,162.1,161.3,161.37,41611.0
2019-08-21 13:00:00,161.36,161.71,161.11,161.29,60869.0,161.36,161.71,161.11,161.29,60869.0
2019-08-21 14:00:00,161.24,161.76,160.87,161.24,46692.0,161.24,161.76,160.87,161.24,46692.0
2019-08-21 15:00:00,161.22,162.0,160.78,161.99,122015.0,161.22,162.0,160.78,161.99,122015.0
2019-08-22 09:30:00,162.72,164.19,160.86,162.01,91329.0,162.72,164.19,160.86,162.01,91329.0
2019-08-22 10:00:00,161.94,161.97,157.75,157.85,80419.0,161.94,161.97,157.75,157.85,80419.0
2019-08-22 11:00:00,157.94,159.57,157.78,158.73,53214.0,157.94,159.57,157.78,158.73,53214.0
2019-08-22 12:00:00,158.76,159.59,158.71,159.11,62617.0,158.76,159.59,158.71,159.11,62617.0
2019-08-22 13:00:00,159.13,160.08,159.07,159.75,40732.0,159.13,160.08,159.07,159.75,40732.0
2019-08-22 14:00:00,159.72,160.01,159.01,159.8,42565.0,159.72,160.01,159.01,159.8,42565.0
2019-08-22 15:00:00,159.81,160.09,159.27,159.44,96506.0,159.81,160.09,159.27,159.44,96506.0
2019-08-23 09:30:00,161.0,163.06,160.42,161.98,79551.0,161.0,163.06,160.42,161.98,79551.0
2019-08-23 10:00:00,161.93,164.2,161.31,164.0,122458.0,161.93,164.2,161.31,164.0,122458.0
2019-08-23 11:00:00,164.0,164.0,159.57,159.57,163769.0,164.0,164.0,159.57,159.57,163769.0
2019-08-23 12:00:00,159.62,159.93,158.78,159.55,78325.0,159.62,159.93,158.78,159.55,78325.0
2019-08-23 13:00:00,159.55,159.91,158.54,159.63,69562.0,159.55,159.91,158.54,159.63,69562.0
2019-08-23 14:00:00,159.69,160.0,158.9,159.36,62254.0,159.69,160.0,158.9,159.36,62254.0
2019-08-23 15:00:00,159.34,159.66,157.54,158.14,167733.0,159.34,159.66,157.54,158.14,167733.0
2019-08-26 09:30:00,160.48,160.84,159.0,160.53,64719.0,160.48,160.84,159.0,160.53,64719.0
2019-08-26 10:00:00,160.8,161.12,159.5,160.39,79435.0,160.8,161.12,159.5,160.39,79435.0
2019-08-26 11:00:00,160.5,161.32,160.21,161.22,88389.0,160.5,161.32,160.21,161.22,88389.0
2019-08-26 12:00:00,161.21,162.45,161.11,162.4,82919.0,161.21,162.45,161.11,162.4,82919.0
2019-08-26 13:00:00,162.42,163.12,162.02,163.0,87351.0,162.42,163.12,162.02,163.0,87351.0
2019-08-26 14:00:00,163.06,163.18,162.26,162.69,65390.0,163.06,163.18,162.26,162.69,65390.0
2019-08-26 15:00:00,162.72,163.01,162.19,162.67,210634.0,162.72,163.01,162.19,162.67,210634.0
2019-08-27 09:30:00,165.24,166.98,164.56,165.79,209138.0,165.24,166.98,164.56,165.79,209138.0
2019-08-27 10:00:00,165.79,166.19,164.06,164.17,197786.0,165.79,166.19,164.06,164.17,197786.0
2019-08-27 11:00:00,164.22,164.45,162.79,163.63,172901.0,164.22,164.45,162.79,163.63,172901.0
2019-08-27 12:00:00,163.72,163.94,162.11,162.31,138235.0,163.72,163.94,162.11,162.31,138235.0
2019-08-27 13:00:00,162.24,163.84,162.22,163.37,171203.0,162.24,163.84,162.22,163.37,171203.0
2019-08-27 14:00:00,163.31,163.72,162.44,163.09,159447.0,163.31,163.72,162.44,163.09,159447.0
2019-08-27 15:00:00,163.1,163.86,163.01,163.62,534916.0,163.1,163.86,163.01,163.62,534916.0
2019-08-28 09:30:00,167.61,167.95,154.5,155.7,827154.0,167.61,167.95,154.5,155.7,827154.0
2019-08-28 10:00:00,155.78,159.44,155.28,157.23,841803.0,155.78,159.44,155.28,157.23,841803.0
2019-08-28 11:00:00,157.32,160.33,156.0,159.22,336053.0,157.32,160.33,156.0,159.22,336053.0
2019-08-28 12:00:00,159.22,161.6,159.22,161.2,260489.0,159.22,161.6,159.22,161.2,260489.0
2019-08-28 13:00:00,161.2,162.68,159.8,162.37,249189.0,161.2,162.68,159.8,162.37,249189.0
2019-08-28 14:00:00,162.38,166.0,162.18,165.5,437275.0,162.38,166.0,162.18,165.5,437275.0
2019-08-28 15:00:00,165.5,166.31,164.03,164.12,579363.0,165.5,166.31,164.03,164.12,579363.0
2019-08-29 09:30:00,165.0,166.71,160.37,162.55,261117.0,165.0,166.71,160.37,162.55,261117.0
2019-08-29 10:00:00,162.65,165.97,162.54,165.67,228867.0,162.65,165.97,162.54,165.67,228867.0
2019-08-29 11:00:00,165.61,167.94,165.28,165.38,312276.0,165.61,167.94,165.28,165.38,312276.0
2019-08-29 12:00:00,165.39,166.76,165.12,166.32,109429.0,165.39,166.76,165.12,166.32,109429.0
2019-08-29 13:00:00,166.3,167.64,166.24,167.36,78045.0,166.3,167.64,166.24,167.36,78045.0
2019-08-29 14:00:00,167.44,167.87,166.65,166.98,133031.0,167.44,167.87,166.65,166.98,133031.0
2019-08-29 15:00:00,167.06,169.17,166.98,168.65,465042.0,167.06,169.17,166.98,168.65,465042.0
2019-08-30 09:30:00,169.64,170.35,163.06,164.11,232725.0,169.64,170.35,163.06,164.11,232725.0
2019-08-30 10:00:00,164.11,164.74,161.57,161.64,255991.0,164.11,164.74,161.57,161.64,255991.0
2019-08-30 11:00:00,161.71,163.17,160.65,162.55,186866.0,161.71,163.17,160.65,162.55,186866.0
2019-08-30 12:00:00,162.61,162.82,161.66,162.4,87558.0,162.61,162.82,161.66,162.4,87558.0
2019-08-30 13:00:00,162.41,162.51,161.42,161.47,77806.0,162.41,162.51,161.42,161.47,77806.0
2019-08-30 14:00:00,161.51,161.76,160.09,160.12,153910.0,161.51,161.76,160.09,160.12,153910.0
2019-08-30 15:00:00,160.17,160.68,159.64,160.39,325834.0,160.17,160.68,159.64,160.39,325834.0
2019-09-03 09:30:00,159.68,159.88,157.42,159.37,196305.0,159.68,159.88,157.42,159.37,196305.0
2019-09-03 10:00:00,159.32,160.48,157.38,159.09,196920.0,159.32,160.48,157.38,159.09,196920.0
2019-09-03 11:00:00,159.22,159.86,157.6,158.77,152250.0,159.22,159.86,157.6,158.77,152250.0
2019-09-03 12:00:00,158.74,159.5,157.76,157.98,105213.0,158.74,159.5,157.76,157.98,105213.0
2019-09-03 13:00:00,157.98,158.13,156.16,156.35,124416.0,157.98,158.13,156.16,156.35,124416.0
2019-09-03 14:00:00,156.34,157.33,156.21,156.79,87710.0,156.34,157.33,156.21,156.79,87710.0
2019-09-03 15:00:00,156.86,157.92,155.91,157.77,215394.0,156.86,157.92,155.91,157.77,215394.0
2019-09-04 09:30:00,158.01,158.77,156.36,157.82,179052.0,158.01,158.77,156.36,157.82,179052.0
2019-09-04 10:00:00,157.62,157.9,155.18,155.4,142446.0,157.62,157.9,155.18,155.4,142446.0
2019-09-04 11:00:00,155.4,157.32,155.29,157.14,194747.0,155.4,157.32,155.29,157.14,194747.0
2019-09-04 12:00:00,157.1,157.68,157.09,157.68,79488.0,157.1,157.68,157.09,157.68,79488.0
2019-09-04 13:00:00,157.66,157.79,155.97,156.09,84683.0,157.66,157.79,155.97,156.09,84683.0
2019-09-04 14:00:00,156.14,156.4,155.5,156.0,84826.0,156.14,156.4,155.5,156.0,84826.0
2019-09-04 15:00:00,156.06,156.66,155.96,156.4,168349.0,156.06,156.66,155.96,156.4,168349.0
2019-09-05 09:30:00,158.04,158.04,155.48,156.61,94904.0,158.04,158.04,155.48,156.61,94904.0
2019-09-05 10:00:00,156.53,158.64,156.28,158.13,109220.0,156.53,158.64,156.28,158.13,109220.0
2019-09-05 11:00:00,158.06,158.31,156.41,156.62,71386.0,158.06,158.31,156.41,156.62,71386.0
2019-09-05 12:00:00,156.51,158.04,156.51,157.61,48975.0,156.51,158.04,156.51,157.61,48975.0
2019-09-05 13:00:00,157.58,158.26,157.36,158.24,53566.0,157.58,158.26,157.36,158.24,53566.0
2019-09-05 14:00:00,158.28,159.11,158.12,159.11,51299.0,158.28,159.11,158.12,159.11,51299.0
2019-09-05 15:00:00,159.07,159.74,158.97,159.42,159638.0,159.07,159.74,158.97,159.42,159638.0
2019-09-06 09:30:00,160.58,161.29,159.42,160.13,86032.0,160.58,161.29,159.42,160.13,86032.0
2019-09-06 10:00:00,160.16,160.87,159.31,160.31,149290.0,160.16,160.87,159.31,160.31,149290.0
2019-09-06 11:00:00,160.31,160.38,159.53,159.56,69226.0,160.31,160.38,159.53,159.56,69226.0
2019-09-06 12:00:00,159.52,159.52,158.75,159.01,138764.0,159.52,159.52,158.75,159.01,138764.0
2019-09-06 13:00:00,159.01,160.05,158.81,159.99,64506.0,159.01,160.05,158.81,159.99,64506.0
2019-09-06 14:00:00,159.98,160.08,158.77,158.79,51005.0,159.98,160.08,158.77,158.79,51005.0
2019-09-06 15:00:00,158.78,158.93,157.0,157.36,186520.0,158.78,158.93,157.0,157.36,186520.0
2019-09-09 09:30:00,158.34,158.34,152.18,152.83,193111.0,158.34,158.34,152.18,152.83,193111.0
2019-09-09 10:00:00,152.67,153.66,150.34,150.94,448009.0,152.67,153.66,150.34,150.94,448009.0
2019-09-09 11:00:00,150.88,151.67,147.76,148.21,280792.0,150.88,151.67,147.76,148.21,280792.0
2019-09-09 12:00:00,148.37,148.54,145.59,146.44,371406.0,148.37,148.54,145.59,146.44,371406.0
2019-09-09 13:00:00,146.46,147.13,146.01,146.68,211889.0,146.46,147.13,146.01,146.68,211889.0
2019-09-09 14:00:00,146.63,146.66,143.51,143.81,279231.0,146.63,146.66,143.51,143.81,279231.0
2019-09-09 15:00:00,143.77,145.19,143.6,144.48,644756.0,143.77,145.19,143.6,144.48,644756.0
2019-09-10 09:30:00,143.1,143.1,137.76,140.01,510201.0,143.1,143.1,137.76,140.01,510201.0
2019-09-10 10:00:00,140.08,145.27,139.82,143.6,532068.0,140.08,145.27,139.82,143.6,532068.0
2019-09-10 11:00:00,143.49,144.01,142.58,143.31,233840.0,143.49,144.01,142.58,143.31,233840.0
2019-09-10 12:00:00,143.33,144.22,142.71,143.53,96443.0,143.33,144.22,142.71,143.53,96443.0
2019-09-10 13:00:00,143.62,144.24,141.93,143.35,175524.0,143.62,144.24,141.93,143.35,175524.0
2019-09-10 14:00:00,143.33,143.99,142.74,143.73,182551.0,143.33,143.99,142.74,143.73,182551.0
2019-09-10 15:00:00,143.64,145.44,143.44,145.13,436494.0,143.64,145.44,143.44,145.13,436494.0
2019-09-11 09:30:00,145.28,146.41,143.55,145.06,134680.0,145.28,146.41,143.55,145.06,134680.0
2019-09-11 10:00:00,145.11,146.95,143.6,144.03,170524.0,145.11,146.95,143.6,144.03,170524.0
2019-09-11 11:00:00,144.05,146.08,143.59,145.37,113768.0,144.05,146.08,143.59,145.37,113768.0
2019-09-11 12:00:00,145.21,146.03,144.93,144.93,67353.0,145.21,146.03,144.93,144.93,67353.0
2019-09-11 13:00:00,145.0,145.49,144.31,144.51,87741.0,145.0,145.49,144.31,144.51,87741.0
2019-09-11 14:00:00,144.59,144.68,143.16,143.22,93815.0,144.59,144.68,143.16,143.22,93815.0
2019-09-11 15:00:00,143.27,143.46,142.55,143.02,232632.0,143.27,143.46,142.55,143.02,232632.0
2019-09-12 09:30:00,144.5,146.85,144.24,145.11,77273.0,144.5,146.85,144.24,145.11,77273.0
2019-09-12 10:00:00,145.31,146.26,144.76,145.16,151193.0,145.31,146.26,144.76,145.16,151193.0
2019-09-12 11:00:00,145.05,145.17,143.85,143.96,63423.0,145.05,145.17,143.85,143.96,63423.0
2019-09-12 12:00:00,143.87,143.89,142.77,143.14,113017.0,143.87,143.89,142.77,143.14,113017.0
2019-09-12 13:00:00,143.14,144.06,143.11,143.68,51921.0,143.14,144.06,143.11,143.68,51921.0
2019-09-12 14:00:00,143.67,144.08,143.43,143.7,54213.0,143.67,144.08,143.43,143.7,54213.0
2019-09-12 15:00:00,143.64,143.84,142.75,142.87,176564.0,143.64,143.84,142.75,142.87,176564.0
2019-09-13 09:30:00,142.24,142.62,139.36,141.45,134741.0,142.24,142.62,139.36,141.45,134741.0
2019-09-13 10:00:00,141.43,142.85,141.36,142.17,151624.0,141.43,142.85,141.36,142.17,151624.0
2019-09-13 11:00:00,142.22,142.22,140.7,140.86,169098.0,142.22,142.22,140.7,140.86,169098.0
2019-09-13 12:00:00,140.89,141.33,140.16,140.79,160654.0,140.89,141.33,140.16,140.79,160654.0
2019-09-13 13:00:00,140.78,141.03,139.57,139.76,146234.0,140.78,141.03,139.57,139.76,146234.0
2019-09-13 14:00:00,139.78,140.15,139.34,139.92,147834.0,139.78,140.15,139.34,139.92,147834.0
2019-09-13 15:00:00,139.88,140.54,139.13,139.88,359518.0,139.88,140.54,139.13,139.88,359518.0
2019-09-16 09:30:00,138.68,142.44,138.2,142.31,159302.0,138.68,142.44,138.2,142.31,159302.0
2019-09-16 10:00:00,142.28,142.87,141.68,142.65,156195.0,142.28,142.87,141.68,142.65,156195.0
2019-09-16 11:00:00,142.59,144.79,142.25,144.36,254121.0,142.59,144.79,142.25,144.36,254121.0
2019-09-16 12:00:00,144.36,145.31,144.02,144.63,110618.0,144.36,145.31,144.02,144.63,110618.0
2019-09-16 13:00:00,144.63,146.0,144.63,145.89,152284.0,144.63,146.0,144.63,145.89,152284.0
2019-09-16 14:00:00,145.84,145.91,145.19,145.65,221804.0,145.84,145.91,145.19,145.65,221804.0
2019-09-16 15:00:00,145.62,146.32,145.55,146.2,428320.0,145.62,146.32,145.55,146.2,428320.0
2019-09-17 09:30:00,146.15,148.2,145.91,146.92,161194.0,146.15,148.2,145.91,146.92,161194.0
2019-09-17 10:00:00,147.04,148.14,146.65,147.87,169721.0,147.04,148.14,146.65,147.87,169721.0
2019-09-17 11:00:00,147.9,148.52,147.42,147.51,139023.0,147.9,148.52,147.42,147.51,139023.0
2019-09-17 12:00:00,147.66,147.73,147.22,147.69,61411.0,147.66,147.73,147.22,147.69,61411.0
2019-09-17 13:00:00,147.72,148.51,147.33,148.21,98272.0,147.72,148.51,147.33,148.21,98272.0
2019-09-17 14:00:00,148.29,149.07,148.05,148.87,130953.0,148.29,149.07,148.05,148.87,130953.0
2019-09-17 15:00:00,148.9,149.7,148.57,148.71,479143.0,148.9,149.7,148.57,148.71,479143.0
2019-09-18 09:30:00,148.0,149.16,146.14,146.36,72749.0,148.0,149.16,146.14,146.36,72749.0
2019-09-18 10:00:00,146.29,147.88,146.16,146.23,69568.0,146.29,147.88,146.16,146.23,69568.0
2019-09-18 11:00:00,146.28,146.32,144.73,144.84,66152.0,146.28,146.32,144.73,144.84,66152.0
2019-09-18 12:00:00,144.79,145.22,143.91,144.21,70488.0,144.79,145.22,143.91,144.21,70488.0
2019-09-18 13:00:00,144.25,144.67,143.46,144.67,58392.0,144.25,144.67,143.46,144.67,58392.0
2019-09-18 14:00:00,144.78,144.8,143.14,143.88,67226.0,144.78,144.8,143.14,143.88,67226.0
2019-09-18 15:00:00,144.11,147.0,143.68,146.73,286003.0,144.11,147.0,143.68,146.73,286003.0
2019-09-19 09:30:00,146.16,147.6,145.44,145.73,86522.0,146.16,147.6,145.44,145.73,86522.0
2019-09-19 10:00:00,145.69,147.75,145.63,147.34,80183.0,145.69,147.75,145.63,147.34,80183.0
2019-09-19 11:00:00,147.19,147.4,146.33,146.64,39592.0,147.19,147.4,146.33,146.64,39592.0
2019-09-19 12:00:00,146.6,146.98,145.56,146.22,35485.0,146.6,146.98,145.56,146.22,35485.0
2019-09-19 13:00:00,146.28,146.35,145.35,146.15,32058.0,146.28,146.35,145.35,146.15,32058.0
2019-09-19 14:00:00,146.16,146.91,146.15,146.84,30168.0,146.16,146.91,146.15,146.84,30168.0
2019-09-19 15:00:00,146.78,147.38,146.33,147.31,208825.0,146.78,147.38,146.33,147.31,208825.0
2019-09-20 09:30:00,147.83,149.67,147.64,149.05,113371.0,147.83,149.67,147.64,149.05,113371.0
2019-09-20 10:00:00,149.0,150.28,148.87,149.07,234249.0,149.0,150.28,148.87,149.07,234249.0
2019-09-20 11:00:00,149.07,150.09,148.05,148.56,136325.0,149.07,150.09,148.05,148.56,136325.0
2019-09-20 12:00:00,148.56,148.75,147.78,148.44,108881.0,148.56,148.75,147.78,148.44,108881.0
2019-09-20 13:00:00,148.49,148.75,147.0,148.5,95695.0,148.49,148.75,147.0,148.5,95695.0
2019-09-20 14:00:00,148.83,149.35,148.26,148.94,65152.0,148.83,149.35,148.26,148.94,65152.0
2019-09-20 15:00:00,148.94,149.8,148.65,149.62,281442.0,148.94,149.8,148.65,149.62,281442.0
2019-09-23 09:30:00,150.0,154.16,149.76,151.7,121518.0,150.0,154.16,149.76,151.7,121518.0
2019-09-23 10:00:00,151.81,153.26,151.5,152.38,199987.0,151.81,153.26,151.5,152.38,199987.0
2019-09-23 11:00:00,152.41,152.94,151.96,152.9,207604.0,152.41,152.94,151.96,152.9,207604.0
2019-09-23 12:00:00,152.81,153.45,152.7,152.71,116507.0,152.81,153.45,152.7,152.71,116507.0
2019-09-23 13:00:00,152.7,152.8,151.6,151.82,95901.0,152.7,152.8,151.6,151.82,95901.0
2019-09-23 14:00:00,151.8,152.36,151.79,152.12,50721.0,151.8,152.36,151.79,152.12,50721.0
2019-09-23 15:00:00,152.12,152.8,151.75,152.7,280786.0,152.12,152.8,151.75,152.7,280786.0
2019-09-24 09:30:00,153.64,154.96,153.34,153.99,148772.0,153.64,154.96,153.34,153.99,148772.0
2019-09-24 10:00:00,154.14,154.46,151.76,151.78,489694.0,154.14,154.46,151.76,151.78,489694.0
2019-09-24 11:00:00,151.78,151.78,149.9,149.99,303786.0,151.78,151.78,149.9,149.99,303786.0
2019-09-24 12:00:00,150.02,151.29,149.9,150.76,339420.0,150.02,151.29,149.9,150.76,339420.0
2019-09-24 13:00:00,150.79,151.0,149.05,149.29,197260.0,150.79,151.0,149.05,149.29,197260.0
2019-09-24 14:00:00,149.2,151.12,149.01,150.5,104940.0,149.2,151.12,149.01,150.5,104940.0
2019-09-24 15:00:00,150.5,151.41,150.09,151.25,461937.0,150.5,151.41,150.09,151.25,461937.0
2019-09-25 09:30:00,150.59,151.3,149.02,151.3,184901.0,150.59,151.3,149.02,151.3,184901.0
2019-09-25 10:00:00,151.3,151.59,149.27,150.33,301935.0,151.3,151.59,149.27,150.33,301935.0
2019-09-25 11:00:00,150.43,152.28,150.39,151.23,150809.0,150.43,152.28,150.39,151.23,150809.0
2019-09-25 12:00:00,151.14,152.1,150.95,151.25,93197.0,151.14,152.1,150.95,151.25,93197.0
2019-09-25 13:00:00,151.33,152.8,151.3,152.74,140553.0,151.33,152.8,151.3,152.74,140553.0
2019-09-25 14:00:00,152.72,154.51,152.72,154.4,354205.0,152.72,154.51,152.72,154.4,354205.0
2019-09-25 15:00:00,154.36,155.55,154.33,155.3,647910.0,154.36,155.55,154.33,155.3,647910.0
2019-09-26 09:30:00,158.15,159.75,155.38,155.52,352044.0,158.15,159.75,155.38,155.52,352044.0
2019-09-26 10:00:00,155.55,156.71,153.48,154.81,352613.0,155.55,156.71,153.48,154.81,352613.0
2019-09-26 11:00:00,154.81,154.81,151.9,152.01,163810.0,154.81,154.81,151.9,152.01,163810.0
2019-09-26 12:00:00,152.02,153.45,151.83,153.12,86933.0,152.02,153.45,151.83,153.12,86933.0
2019-09-26 13:00:00,153.06,153.58,153.0,153.37,197078.0,153.06,153.58,153.0,153.37,197078.0
2019-09-26 14:00:00,153.43,155.72,153.14,155.6,184430.0,153.43,155.72,153.14,155.6,184430.0
2019-09-26 15:00:00,155.72,155.96,153.94,154.4,303279.0,155.72,155.96,153.94,154.4,303279.0
2019-09-27 09:30:00,154.62,155.05,150.69,151.22,153131.0,154.62,155.05,150.69,151.22,153131.0
2019-09-27 10:00:00,151.3,151.93,149.53,151.83,205213.0,151.3,151.93,149.53,151.83,205213.0
2019-09-27 11:00:00,151.87,152.45,150.59,151.69,196183.0,151.87,152.45,150.59,151.69,196183.0
2019-09-27 12:00:00,151.58,151.76,148.59,148.75,110175.0,151.58,151.76,148.59,148.75,110175.0
2019-09-27 13:00:00,148.7,150.29,148.59,150.29,87532.0,148.7,150.29,148.59,150.29,87532.0
2019-09-27 14:00:00,150.24,150.24,147.66,148.05,162317.0,150.24,150.24,147.66,148.05,162317.0
2019-09-27 15:00:00,148.0,149.72,148.0,149.54,263415.0,148.0,149.72,148.0,149.54,263415.0
2019-09-30 09:30:00,149.4,149.98,147.51,149.58,64382.0,149.4,149.98,147.51,149.58,64382.0
2019-09-30 10:00:00,149.51,151.08,149.51,150.56,90430.0,149.51,151.08,149.51,150.56,90430.0
2019-09-30 11:00:00,150.68,151.3,150.32,150.79,95985.0,150.68,151.3,150.32,150.79,95985.0
2019-09-30 12:00:00,150.84,151.72,150.78,151.45,74451.0,150.84,151.72,150.78,151.45,74451.0
2019-09-30 13:00:00,151.5,152.7,151.48,152.64,98823.0,151.5,152.7,151.48,152.64,98823.0
2019-09-30 14:00:00,152.61,153.18,151.73,151.73,72576.0,152.61,153.18,151.73,151.73,72576.0
2019-09-30 15:00:00,151.73,152.72,151.55,152.71,256598.0,151.73,152.72,151.55,152.71,256598.0
2019-10-01 09:30:00,152.51,154.0,151.62,153.08,74719.0,152.51,154.0,151.62,153.08,74719.0
2019-10-01 10:00:00,153.06,155.22,152.66,154.53,136412.0,153.06,155.22,152.66,154.53,136412.0
2019-10-01 11:00:00,154.53,155.33,154.11,154.98,285262.0,154.53,155.33,154.11,154.98,285262.0
2019-10-01 12:00:00,155.02,155.27,154.16,154.98,115764.0,155.02,155.27,154.16,154.98,115764.0
2019-10-01 13:00:00,154.94,155.13,154.65,154.96,141334.0,154.94,155.13,154.65,154.96,141334.0
2019-10-01 14:00:00,154.95,155.18,153.72,154.06,130512.0,154.95,155.18,153.72,154.06,130512.0
2019-10-01 15:00:00,154.06,155.01,153.89,154.96,302945.0,154.06,155.01,153.89,154.96,302945.0
2019-10-02 09:30:00,152.28,153.36,148.53,149.0,139887.0,152.28,153.36,148.53,149.0,139887.0
2019-10-02 10:00:00,148.94,149.57,147.62,148.69,206075.0,148.94,149.57,147.62,148.69,206075.0
2019-10-02 11:00:00,148.69,149.79,148.13,149.79,179556.0,148.69,149.79,148.13,149.79,179556.0
2019-10-02 12:00:00,149.7,150.12,148.1,148.36,110114.0,149.7,150.12,148.1,148.36,110114.0
2019-10-02 13:00:00,148.46,149.26,148.11,148.46,180064.0,148.46,149.26,148.11,148.46,180064.0
2019-10-02 14:00:00,148.46,149.9,148.14,149.7,128471.0,148.46,149.9,148.14,149.7,128471.0
2019-10-02 15:00:00,149.83,151.16,148.73,151.01,437220.0,149.83,151.16,148.73,151.01,437220.0
2019-10-03 09:30:00,151.25,151.25,143.34,144.59,388899.0,151.25,151.25,143.34,144.59,388899.0
2019-10-03 10:00:00,144.45,144.7,141.88,144.7,476033.0,144.45,144.7,141.88,144.7,476033.0
2019-10-03 11:00:00,144.52,147.67,144.52,146.87,226844.0,144.52,147.67,144.52,146.87,226844.0
2019-10-03 12:00:00,146.86,147.58,145.36,147.58,147395.0,146.86,147.58,145.36,147.58,147395.0
2019-10-03 13:00:00,147.59,148.76,146.91,148.35,288520.0,147.59,148.76,146.91,148.35,288520.0
2019-10-03 14:00:00,148.35,150.16,148.24,149.84,159429.0,148.35,150.16,148.24,149.84,159429.0
2019-10-03 15:00:00,149.88,150.08,148.67,148.96,449041.0,149.88,150.08,148.67,148.96,449041.0
2019-10-04 09:30:00,150.0,151.8,150.0,151.44,96282.0,150.0,151.8,150.0,151.44,96282.0
2019-10-04 10:00:00,151.45,152.78,150.39,151.47,294123.0,151.45,152.78,150.39,151.47,294123.0
2019-10-04 11:00:00,151.4,152.3,151.37,151.68,87803.0,151.4,152.3,151.37,151.68,87803.0
2019-10-04 12:00:00,151.63,152.49,151.6,152.43,94792.0,151.63,152.49,151.6,152.43,94792.0
2019-10-04 13:00:00,152.43,153.64,152.24,153.27,149415.0,152.43,153.64,152.24,153.27,149415.0
2019-10-04 14:00:00,153.27,153.78,153.03,153.71,215638.0,153.27,153.78,153.03,153.71,215638.0
2019-10-04 15:00:00,153.73,154.06,153.2,153.97,303344.0,153.73,154.06,153.2,153.97,303344.0
2019-10-07 09:30:00,153.45,154.62,152.84,153.15,72417.0,153.45,154.62,152.84,153.15,72417.0
2019-10-07 10:00:00,153.21,153.6,152.52,153.05,98605.0,153.21,153.6,152.52,153.05,98605.0
2019-10-07 11:00:00,153.11,153.41,151.92,153.17,143114.0,153.11,153.41,151.92,153.17,143114.0
2019-10-07 12:00:00,153.17,153.17,152.48,152.82,36259.0,153.17,153.17,152.48,152.82,36259.0
2019-10-07 13:00:00,152.8,153.62,151.93,153.36,101032.0,152.8,153.62,151.93,153.36,101032.0
2019-10-07 14:00:00,153.34,153.4,152.76,153.3,54761.0,153.34,153.4,152.76,153.3,54761.0
2019-10-07 15:00:00,153.25,153.54,152.26,152.62,103837.0,153.25,153.54,152.26,152.62,103837.0
2019-10-08 09:30:00,151.95,152.28,148.38,148.79,91539.0,151.95,152.28,148.38,148.79,91539.0
2019-10-08 10:00:00,148.63,149.12,147.14,148.92,240050.0,148.63,149.12,147.14,148.92,240050.0
2019-10-08 11:00:00,149.01,149.22,147.84,147.95,74284.0,149.01,149.22,147.84,147.95,74284.0
2019-10-08 12:00:00,147.88,148.16,147.19,147.51,81536.0,147.88,148.16,147.19,147.51,81536.0
2019-10-08 13:00:00,147.58,147.64,146.83,147.33,69227.0,147.58,147.64,146.83,147.33,69227.0
2019-10-08 14:00:00,147.25,148.36,146.84,147.24,130641.0,147.25,148.36,146.84,147.24,130641.0
2019-10-08 15:00:00,147.44,147.92,145.98,146.39,217479.0,147.44,147.92,145.98,146.39,217479.0
2019-10-09 09:30:00,146.67,148.0,145.41,147.24,72058.0,146.67,148.0,145.41,147.24,72058.0
2019-10-09 10:00:00,147.15,149.66,147.0,149.66,88969.0,147.15,149.66,147.0,149.66,88969.0
2019-10-09 11:00:00,149.67,149.78,148.65,149.51,64752.0,149.67,149.78,148.65,149.51,64752.0
2019-10-09 12:00:00,149.54,149.78,149.29,149.74,39350.0,149.54,149.78,149.29,149.74,39350.0
2019-10-09 13:00:00,149.85,149.88,149.27,149.68,32798.0,149.85,149.88,149.27,149.68,32798.0
2019-10-09 14:00:00,149.82,149.98,149.51,149.96,35615.0,149.82,149.98,149.51,149.96,35615.0
2019-10-09 15:00:00,149.92,150.0,148.85,149.38,90319.0,149.92,150.0,148.85,149.38,90319.0
2019-10-10 09:30:00,148.73,150.37,148.69,149.74,107724.0,148.73,150.37,148.69,149.74,107724.0
2019-10-10 10:00:00,149.85,150.34,149.25,150.22,52206.0,149.85,150.34,149.25,150.22,52206.0
2019-10-10 11:00:00,150.23,150.58,149.86,150.16,79053.0,150.23,150.58,149.86,150.16,79053.0
2019-10-10 12:00:00,150.04,150.38,149.58,150.2,47870.0,150.04,150.38,149.58,150.2,47870.0
2019-10-10 13:00:00,150.14,150.57,149.96,150.33,53147.0,150.14,150.57,149.96,150.33,53147.0
2019-10-10 14:00:00,150.37,150.38,149.52,149.73,41056.0,150.37,150.38,149.52,149.73,41056.0
2019-10-10 15:00:00,149.65,150.4,149.15,150.25,223651.0,149.65,150.4,149.15,150.25,223651.0
2019-10-11 09:30:00,151.61,153.94,151.28,153.69,102418.0,151.61,153.94,151.28,153.69,102418.0
2019-10-11 10:00:00,153.69,154.9,153.62,154.0,198955.0,153.69,154.9,153.62,154.0,198955.0
2019-10-11 11:00:00,153.99,154.33,153.23,153.6,96232.0,153.99,154.33,153.23,153.6,96232.0
2019-10-11 12:00:00,153.57,153.68,152.58,153.52,41300.0,153.57,153.68,152.58,153.52,41300.0
2019-10-11 13:00:00,153.5,153.96,153.25,153.83,67754.0,153.5,153.96,153.25,153.83,67754.0
2019-10-11 14:00:00,153.82,153.84,153.28,153.58,56561.0,153.82,153.84,153.28,153.58,56561.0
2019-10-11 15:00:00,153.59,153.59,151.91,152.02,132605.0,153.59,153.59,151.91,152.02,132605.0
2019-10-14 09:30:00,152.71,153.3,152.05,152.48,82072.0,152.71,153.3,152.05,152.48,82072.0
2019-10-14 10:00:00,152.48,153.98,152.03,153.85,68979.0,152.48,153.98,152.03,153.85,68979.0
2019-10-14 11:00:00,153.74,153.86,152.75,152.99,57815.0,153.74,153.86,152.75,152.99,57815.0
2019-10-14 12:00:00,153.07,153.12,152.25,152.78,56394.0,153.07,153.12,152.25,152.78,56394.0
2019-10-14 13:00:00,152.93,153.06,152.57,152.67,30460.0,152.93,153.06,152.57,152.67,30460.0
2019-10-14 14:00:00,152.7,153.37,152.58,153.13,37830.0,152.7,153.37,152.58,153.13,37830.0
2019-10-14 15:00:00,153.12,153.28,152.78,153.2,105834.0,153.12,153.28,152.78,153.2,105834.0
2019-10-15 09:30:00,154.65,155.99,154.46,155.99,89403.0,154.65,155.99,154.46,155.99,89403.0
2019-10-15 10:00:00,155.93,156.38,155.58,156.3,83421.0,155.93,156.38,155.58,156.3,83421.0
2019-10-15 11:00:00,156.3,157.28,155.88,156.6,99144.0,156.3,157.28,155.88,156.6,99144.0
2019-10-15 12:00:00,156.6,156.98,155.83,156.31,72431.0,156.6,156.98,155.83,156.31,72431.0
2019-10-15 13:00:00,156.35,156.98,156.28,156.97,50722.0,156.35,156.98,156.28,156.97,50722.0
2019-10-15 14:00:00,156.98,157.01,156.3,156.45,42642.0,156.98,157.01,156.3,156.45,42642.0
2019-10-15 15:00:00,156.47,156.95,155.82,156.58,181754.0,156.47,156.95,155.82,156.58,181754.0
2019-10-16 09:30:00,154.56,154.56,147.54,147.86,273676.0,154.56,154.56,147.54,147.86,273676.0
2019-10-16 10:00:00,147.75,151.41,147.25,151.14,254912.0,147.75,151.41,147.25,151.14,254912.0
2019-10-16 11:00:00,151.22,151.98,149.97,150.67,98970.0,151.22,151.98,149.97,150.67,98970.0
2019-10-16 12:00:00,150.71,151.43,150.13,150.32,111930.0,150.71,151.43,150.13,150.32,111930.0
2019-10-16 13:00:00,150.32,150.37,149.61,149.79,91400.0,150.32,150.37,149.61,149.79,91400.0
2019-10-16 14:00:00,149.68,150.34,149.51,149.97,69154.0,149.68,150.34,149.51,149.97,69154.0
2019-10-16 15:00:00,149.96,150.22,149.54,149.84,138161.0,149.96,150.22,149.54,149.84,138161.0
2019-10-17 09:30:00,150.52,151.63,148.5,149.49,130908.0,150.52,151.63,148.5,149.49,130908.0
2019-10-17 10:00:00,149.6,150.34,148.3,149.01,171174.0,149.6,150.34,148.3,149.01,171174.0
2019-10-17 11:00:00,148.87,149.23,148.36,149.0,108697.0,148.87,149.23,148.36,149.0,108697.0
2019-10-17 12:00:00,149.08,149.27,148.49,148.53,73489.0,149.08,149.27,148.49,148.53,73489.0
2019-10-17 13:00:00,148.53,148.81,147.86,148.69,163257.0,148.53,148.81,147.86,148.69,163257.0
2019-10-17 14:00:00,148.66,148.91,148.27,148.63,98311.0,148.66,148.91,148.27,148.63,98311.0
2019-10-17 15:00:00,148.66,149.12,148.47,148.89,156913.0,148.66,149.12,148.47,148.89,156913.0
2019-10-18 09:30:00,148.34,148.8,145.11,146.23,78094.0,148.34,148.8,145.11,146.23,78094.0
2019-10-18 10:00:00,146.19,146.19,142.66,143.59,298919.0,146.19,146.19,142.66,143.59,298919.0
2019-10-18 11:00:00,143.5,143.95,140.66,140.86,232490.0,143.5,143.95,140.66,140.86,232490.0
2019-10-18 12:00:00,140.71,142.08,140.02,142.0,200567.0,140.71,142.08,140.02,142.0,200567.0
2019-10-18 13:00:00,141.94,143.02,141.91,142.05,155224.0,141.94,143.02,141.91,142.05,155224.0
2019-10-18 14:00:00,142.16,143.12,142.0,142.91,304346.0,142.16,143.12,142.0,142.91,304346.0
2019-10-18 15:00:00,142.91,143.34,142.64,142.88,533104.0,142.91,143.34,142.64,142.88,533104.0
2019-10-21 09:30:00,143.8,144.43,142.63,143.38,64645.0,143.8,144.43,142.63,143.38,64645.0
2019-10-21 10:00:00,143.28,143.83,142.02,143.56,162579.0,143.28,143.83,142.02,143.56,162579.0
2019-10-21 11:00:00,143.63,143.71,143.29,143.55,125920.0,143.63,143.71,143.29,143.55,125920.0
2019-10-21 12:00:00,143.51,144.63,143.41,144.61,327598.0,143.51,144.63,143.41,144.61,327598.0
2019-10-21 13:00:00,144.65,146.96,144.56,146.87,109547.0,144.65,146.96,144.56,146.87,109547.0
2019-10-21 14:00:00,146.85,147.15,145.78,145.91,122218.0,146.85,147.15,145.78,145.91,122218.0
2019-10-21 15:00:00,145.91,146.02,144.74,145.05,218096.0,145.91,146.02,144.74,145.05,218096.0
2019-10-22 09:30:00,146.66,147.78,146.18,146.44,136578.0,146.66,147.78,146.18,146.44,136578.0
2019-10-22 10:00:00,146.34,146.8,145.0,145.1,124490.0,146.34,146.8,145.0,145.1,124490.0
2019-10-22 11:00:00,145.08,145.12,143.27,143.43,160105.0,145.08,145.12,143.27,143.43,160105.0
2019-10-22 12:00:00,143.41,143.56,142.76,143.14,57120.0,143.41,143.56,142.76,143.14,57120.0
2019-10-22 13:00:00,143.09,143.24,141.51,141.83,167490.0,143.09,143.24,141.51,141.83,167490.0
2019-10-22 14:00:00,141.68,142.26,140.52,141.04,252711.0,141.68,142.26,140.52,141.04,252711.0
2019-10-22 15:00:00,141.12,141.77,140.77,141.31,208757.0,141.12,141.77,140.77,141.31,208757.0
2019-10-23 09:30:00,140.02,144.53,138.25,143.78,163656.0,140.02,144.53,138.25,143.78,163656.0
2019-10-23 10:00:00,143.97,144.24,142.69,143.87,76367.0,143.97,144.24,142.69,143.87,76367.0
2019-10-23 11:00:00,143.74,144.15,143.24,143.56,60299.0,143.74,144.15,143.24,143.56,60299.0
2019-10-23 12:00:00,143.49,143.67,142.78,142.81,57642.0,143.49,143.67,142.78,142.81,57642.0
2019-10-23 13:00:00,142.88,143.14,142.23,142.28,44520.0,142.88,143.14,142.23,142.28,44520.0
2019-10-23 14:00:00,142.25,142.37,141.48,142.37,114677.0,142.25,142.37,141.48,142.37,114677.0
2019-10-23 15:00:00,142.4,142.93,141.93,142.26,158904.0,142.4,142.93,141.93,142.26,158904.0
2019-10-24 09:30:00,143.91,145.31,143.41,144.08,99679.0,143.91,145.31,143.41,144.08,99679.0
2019-10-24 10:00:00,144.02,145.82,144.01,145.42,86488.0,144.02,145.82,144.01,145.42,86488.0
2019-10-24 11:00:00,145.49,145.89,145.18,145.5,97973.0,145.49,145.89,145.18,145.5,97973.0
2019-10-24 12:00:00,145.53,145.76,144.83,145.42,49943.0,145.53,145.76,144.83,145.42,49943.0
2019-10-24 13:00:00,145.35,145.37,144.7,145.01,56583.0,145.35,145.37,144.7,145.01,56583.0
2019-10-24 14:00:00,145.02,145.23,144.77,145.05,57760.0,145.02,145.23,144.77,145.05,57760.0
2019-10-24 15:00:00,145.06,145.36,144.57,144.78,235732.0,145.06,145.36,144.57,144.78,235732.0
2019-10-25 09:30:00,144.0,145.35,143.41,144.81,31271.0,144.0,145.35,143.41,144.81,31271.0
2019-10-25 10:00:00,144.83,147.0,144.39,146.52,107383.0,144.83,147.0,144.39,146.52,107383.0
2019-10-25 11:00:00,146.51,147.04,145.61,146.71,140988.0,146.51,147.04,145.61,146.71,140988.0
2019-10-25 12:00:00,146.8,147.03,146.4,146.77,76958.0,146.8,147.03,146.4,146.77,76958.0
2019-10-25 13:00:00,146.77,147.02,146.42,146.71,48116.0,146.77,147.02,146.42,146.71,48116.0
2019-10-25 14:00:00,146.68,146.74,146.12,146.27,41674.0,146.68,146.74,146.12,146.27,41674.0
2019-10-25 15:00:00,146.32,146.91,145.94,146.76,119681.0,146.32,146.91,145.94,146.76,119681.0
2019-10-28 09:30:00,147.23,148.48,145.77,147.55,106706.0,147.23,148.48,145.77,147.55,106706.0
2019-10-28 10:00:00,147.57,148.33,147.24,148.0,134197.0,147.57,148.33,147.24,148.0,134197.0
2019-10-28 11:00:00,147.99,148.92,147.86,148.75,48359.0,147.99,148.92,147.86,148.75,48359.0
2019-10-28 12:00:00,148.75,149.66,148.61,149.06,56042.0,148.75,149.66,148.61,149.06,56042.0
2019-10-28 13:00:00,149.05,149.29,148.65,149.19,59883.0,149.05,149.29,148.65,149.19,59883.0
2019-10-28 14:00:00,149.12,149.31,148.92,148.95,53217.0,149.12,149.31,148.92,148.95,53217.0
2019-10-28 15:00:00,148.97,149.2,148.25,148.37,111678.0,148.97,149.2,148.25,148.37,111678.0
2019-10-29 09:30:00,148.25,148.6,146.51,147.67,30660.0,148.25,148.6,146.51,147.67,30660.0
2019-10-29 10:00:00,147.75,148.19,147.27,147.47,47139.0,147.75,148.19,147.27,147.47,47139.0
2019-10-29 11:00:00,147.59,147.94,146.82,146.82,39398.0,147.59,147.94,146.82,146.82,39398.0
2019-10-29 12:00:00,146.77,147.14,146.54,146.74,27778.0,146.77,147.14,146.54,146.74,27778.0
2019-10-29 13:00:00,146.78,146.92,145.78,146.14,42398.0,146.78,146.92,145.78,146.14,42398.0
2019-10-29 14:00:00,146.1,146.66,145.82,145.84,53585.0,146.1,146.66,145.82,145.84,53585.0
2019-10-29 15:00:00,145.82,146.04,145.66,145.7,98879.0,145.82,146.04,145.66,145.7,98879.0
2019-10-30 09:30:00,145.02,145.28,142.52,144.55,166337.0,145.02,145.28,142.52,144.55,166337.0
2019-10-30 10:00:00,144.51,146.15,143.01,146.03,147831.0,144.51,146.15,143.01,146.03,147831.0
2019-10-30 11:00:00,146.03,146.37,145.45,146.34,61173.0,146.03,146.37,145.45,146.34,61173.0
2019-10-30 12:00:00,146.22,146.37,145.17,145.45,64128.0,146.22,146.37,145.17,145.45,64128.0
2019-10-30 13:00:00,145.42,146.1,145.14,145.83,59122.0,145.42,146.1,145.14,145.83,59122.0
2019-10-30 14:00:00,145.82,146.82,145.72,146.75,48817.0,145.82,146.82,145.72,146.75,48817.0
2019-10-30 15:00:00,146.8,147.22,146.44,147.22,241950.0,146.8,147.22,146.44,147.22,241950.0
2019-10-31 09:30:00,146.75,147.8,143.66,144.14,77967.0,146.75,147.8,143.66,144.14,77967.0
2019-10-31 10:00:00,143.74,144.79,143.13,144.54,98968.0,143.74,144.79,143.13,144.54,98968.0
2019-10-31 11:00:00,144.5,144.85,143.68,144.09,82422.0,144.5,144.85,143.68,144.09,82422.0
2019-10-31 12:00:00,144.06,144.44,143.5,144.23,49622.0,144.06,144.44,143.5,144.23,49622.0
2019-10-31 13:00:00,144.25,144.49,143.15,143.23,51237.0,144.25,144.49,143.15,143.23,51237.0
2019-10-31 14:00:00,143.22,143.28,141.36,141.78,236132.0,143.22,143.28,141.36,141.78,236132.0
2019-10-31 15:00:00,141.79,142.05,141.14,141.78,397245.0,141.79,142.05,141.14,141.78,397245.0
2019-11-01 09:30:00,142.51,145.89,141.84,145.58,52815.0,142.51,145.89,141.84,145.58,52815.0
2019-11-01 10:00:00,145.32,146.21,144.52,145.37,88748.0,145.32,146.21,144.52,145.37,88748.0
2019-11-01 11:00:00,145.36,145.59,144.3,144.43,61041.0,145.36,145.59,144.3,144.43,61041.0
2019-11-01 12:00:00,144.43,144.71,143.75,143.84,49461.0,144.43,144.71,143.75,143.84,49461.0
2019-11-01 13:00:00,143.85,144.72,143.84,144.06,83647.0,143.85,144.72,143.84,144.06,83647.0
2019-11-01 14:00:00,144.09,144.71,143.86,144.42,56610.0,144.09,144.71,143.86,144.42,56610.0
2019-11-01 15:00:00,144.39,144.4,143.84,144.37,169959.0,144.39,144.4,143.84,144.37,169959.0
2019-11-04 09:30:00,146.01,146.81,145.43,146.69,93109.0,146.01,146.81,145.43,146.69,93109.0
2019-11-04 10:00:00,146.69,146.83,144.37,144.72,112611.0,146.69,146.83,144.37,144.72,112611.0
2019-11-04 11:00:00,144.72,145.43,144.65,145.17,169839.0,144.72,145.43,144.65,145.17,169839.0
2019-11-04 12:00:00,145.2,146.56,145.2,146.07,111876.0,145.2,146.56,145.2,146.07,111876.0
2019-11-04 13:00:00,146.04,146.28,145.65,145.91,55929.0,146.04,146.28,145.65,145.91,55929.0
2019-11-04 14:00:00,145.9,146.25,145.6,145.69,55392.0,145.9,146.25,145.6,145.69,55392.0
2019-11-04 15:00:00,145.75,145.79,145.09,145.23,113359.0,145.75,145.79,145.09,145.23,113359.0
2019-11-05 09:30:00,145.23,145.89,144.05,144.1,79060.0,145.23,145.89,144.05,144.1,79060.0
2019-11-05 10:00:00,144.25,144.78,141.8,142.52,103268.0,144.25,144.78,141.8,142.52,103268.0
2019-11-05 11:00:00,142.38,143.2,142.36,142.85,38285.0,142.38,143.2,142.36,142.85,38285.0
2019-11-05 12:00:00,142.96,143.42,141.56,141.72,39764.0,142.96,143.42,141.56,141.72,39764.0
2019-11-05 13:00:00,141.75,141.88,140.44,140.65,80433.0,141.75,141.88,140.44,140.65,80433.0
2019-11-05 14:00:00,140.61,141.43,140.47,141.03,134427.0,140.61,141.43,140.47,141.03,134427.0
2019-11-05 15:00:00,141.09,141.68,140.56,140.68,235529.0,141.09,141.68,140.56,140.68,235529.0
2019-11-06 09:30:00,140.85,141.81,139.69,141.76,105042.0,140.85,141.81,139.69,141.76,105042.0
2019-11-06 10:00:00,141.55,143.61,141.29,143.27,107280.0,141.55,143.61,141.29,143.27,107280.0
2019-11-06 11:00:00,143.1,143.42,142.04,142.55,58730.0,143.1,143.42,142.04,142.55,58730.0
2019-11-06 12:00:00,142.65,143.24,141.83,142.0,71416.0,142.65,143.24,141.83,142.0,71416.0
2019-11-06 13:00:00,142.02,142.4,141.19,141.47,51103.0,142.02,142.4,141.19,141.47,51103.0
2019-11-06 14:00:00,141.5,141.85,141.03,141.25,43929.0,141.5,141.85,141.03,141.25,43929.0
2019-11-06 15:00:00,141.28,141.57,140.83,140.85,155998.0,141.28,141.57,140.83,140.85,155998.0
2019-11-07 09:30:00,140.46,143.14,140.0,143.01,131454.0,140.46,143.14,140.0,143.01,131454.0
2019-11-07 10:00:00,143.15,143.18,141.75,142.62,70595.0,143.15,143.18,141.75,142.62,70595.0
2019-11-07 11:00:00,142.68,143.83,142.49,143.17,81614.0,142.68,143.83,142.49,143.17,81614.0
2019-11-07 12:00:00,143.09,143.26,141.81,141.92,51281.0,143.09,143.26,141.81,141.92,51281.0
2019-11-07 13:00:00,141.92,142.09,141.58,141.97,30398.0,141.92,142.09,141.58,141.97,30398.0
2019-11-07 14:00:00,141.94,141.95,140.89,141.34,57462.0,141.94,141.95,140.89,141.34,57462.0
2019-11-07 15:00:00,141.31,141.38,140.43,140.94,105315.0,141.31,141.38,140.43,140.94,105315.0
2019-11-08 09:30:00,140.87,141.53,139.18,140.82,49905.0,140.87,141.53,139.18,140.82,49905.0
2019-11-08 10:00:00,140.96,142.24,140.28,141.76,60318.0,140.96,142.24,140.28,141.76,60318.0
2019-11-08 11:00:00,141.78,142.2,141.03,141.7,64102.0,141.78,142.2,141.03,141.7,64102.0
2019-11-08 12:00:00,141.84,143.0,141.8,142.58,85377.0,141.84,143.0,141.8,142.58,85377.0
2019-11-08 13:00:00,142.57,143.35,142.57,143.19,50031.0,142.57,143.35,142.57,143.19,50031.0
2019-11-08 14:00:00,143.2,143.63,142.98,143.63,61418.0,143.2,143.63,142.98,143.63,61418.0
2019-11-08 15:00:00,143.6,143.94,143.24,143.77,181494.0,143.6,143.94,143.24,143.77,181494.0
2019-11-11 09:30:00,143.12,144.72,142.37,143.62,44005.0,143.12,144.72,142.37,143.62,44005.0
2019-11-11 10:00:00,143.69,145.25,142.62,144.65,47781.0,143.69,145.25,142.62,144.65,47781.0
2019-11-11 11:00:00,144.7,145.79,143.98,144.55,68052.0,144.7,145.79,143.98,144.55,68052.0
2019-11-11 12:00:00,144.61,144.85,143.87,144.58,36507.0,144.61,144.85,143.87,144.58,36507.0
2019-11-11 13:00:00,144.34,145.09,144.21,144.69,23733.0,144.34,145.09,144.21,144.69,23733.0
2019-11-11 14:00:00,144.64,145.13,144.4,144.72,28761.0,144.64,145.13,144.4,144.72,28761.0
2019-11-11 15:00:00,144.68,144.85,144.14,144.7,100642.0,144.68,144.85,144.14,144.7,100642.0
2019-11-12 09:30:00,144.7,147.7,144.61,147.3,80160.0,144.7,147.7,144.61,147.3,80160.0
2019-11-12 10:00:00,147.34,147.71,146.62,147.47,133000.0,147.34,147.71,146.62,147.47,133000.0
2019-11-12 11:00:00,147.36,147.39,146.09,146.5,65151.0,147.36,147.39,146.09,146.5,65151.0
2019-11-12 12:00:00,146.54,147.11,146.44,146.81,196107.0,146.54,147.11,146.44,146.81,196107.0
2019-11-12 13:00:00,146.83,147.63,146.6,147.02,75334.0,146.83,147.63,146.6,147.02,75334.0
2019-11-12 14:00:00,146.91,146.92,145.4,145.47,35541.0,146.91,146.92,145.4,145.47,35541.0
2019-11-12 15:00:00,145.49,146.74,145.42,146.68,152806.0,145.49,146.74,145.42,146.68,152806.0
2019-11-13 09:30:00,146.05,146.35,144.85,145.24,36479.0,146.05,146.35,144.85,145.24,36479.0
2019-11-13 10:00:00,145.07,146.81,144.93,146.5,61971.0,145.07,146.81,144.93,146.5,61971.0
2019-11-13 11:00:00,146.68,146.76,145.95,146.32,32353.0,146.68,146.76,145.95,146.32,32353.0
2019-11-13 12:00:00,146.41,147.01,146.25,146.56,22785.0,146.41,147.01,146.25,146.56,22785.0
2019-11-13 13:00:00,146.55,147.62,146.51,147.05,69377.0,146.55,147.62,146.51,147.05,69377.0
2019-11-13 14:00:00,147.02,147.96,146.91,147.96,45737.0,147.02,147.96,146.91,147.96,45737.0
2019-11-13 15:00:00,148.0,148.53,147.78,148.39,214514.0,148.0,148.53,147.78,148.39,214514.0
2019-11-14 09:30:00,147.95,149.0,147.81,148.2,34272.0,147.95,149.0,147.81,148.2,34272.0
2019-11-14 10:00:00,148.24,149.09,148.24,148.6,52269.0,148.24,149.09,148.24,148.6,52269.0
2019-11-14 11:00:00,148.82,149.01,148.29,148.46,42582.0,148.82,149.01,148.29,148.46,42582.0
2019-11-14 12:00:00,148.47,149.75,148.42,149.68,45331.0,148.47,149.75,148.42,149.68,45331.0
2019-11-14 13:00:00,149.7,149.75,149.13,149.3,50401.0,149.7,149.75,149.13,149.3,50401.0
2019-11-14 14:00:00,149.25,149.57,148.8,148.89,34351.0,149.25,149.57,148.8,148.89,34351.0
2019-11-14 15:00:00,148.91,149.13,148.66,148.71,102701.0,148.91,149.13,148.66,148.71,102701.0
2019-11-15 09:30:00,149.01,149.42,148.0,149.2,54462.0,149.01,149.42,148.0,149.2,54462.0
2019-11-15 10:00:00,149.12,150.3,149.12,150.1,74862.0,149.12,150.3,149.12,150.1,74862.0
2019-11-15 11:00:00,150.22,151.02,150.13,150.93,114329.0,150.22,151.02,150.13,150.93,114329.0
2019-11-15 12:00:00,150.94,152.38,150.91,152.36,143155.0,150.94,152.38,150.91,152.36,143155.0
2019-11-15 13:00:00,152.37,153.15,151.98,153.03,202527.0,152.37,153.15,151.98,153.03,202527.0
2019-11-15 14:00:00,153.06,153.61,152.65,153.27,273252.0,153.06,153.61,152.65,153.27,273252.0
2019-11-15 15:00:00,153.25,153.69,152.83,153.17,298324.0,153.25,153.69,152.83,153.17,298324.0
2019-11-18 09:30:00,152.28,154.71,151.53,153.71,108009.0,152.28,154.71,151.53,153.71,108009.0
2019-11-18 10:00:00,153.79,153.94,151.41,152.56,151430.0,153.79,153.94,151.41,152.56,151430.0
2019-11-18 11:00:00,152.56,152.85,151.87,152.85,95532.0,152.56,152.85,151.87,152.85,95532.0
2019-11-18 12:00:00,152.86,153.5,152.5,153.31,66043.0,152.86,153.5,152.5,153.31,66043.0
2019-11-18 13:00:00,153.31,153.33,152.22,152.3,54554.0,153.31,153.33,152.22,152.3,54554.0
2019-11-18 14:00:00,152.35,152.64,151.93,152.16,88369.0,152.35,152.64,151.93,152.16,88369.0
2019-11-18 15:00:00,152.16,152.18,150.94,151.81,196378.0,152.16,152.18,150.94,151.81,196378.0
2019-11-19 09:30:00,152.51,152.91,150.37,150.38,34355.0,152.51,152.91,150.37,150.38,34355.0
2019-11-19 10:00:00,150.57,152.79,150.4,151.45,57666.0,150.57,152.79,150.4,151.45,57666.0
2019-11-19 11:00:00,151.59,152.62,151.48,152.46,57127.0,151.59,152.62,151.48,152.46,57127.0
2019-11-19 12:00:00,152.53,152.85,152.38,152.67,46376.0,152.53,152.85,152.38,152.67,46376.0
2019-11-19 13:00:00,152.67,153.03,152.33,152.98,42259.0,152.67,153.03,152.33,152.98,42259.0
2019-11-19 14:00:00,153.02,153.57,152.55,152.74,48107.0,153.02,153.57,152.55,152.74,48107.0
2019-11-19 15:00:00,152.78,153.05,152.18,152.2,125739.0,152.78,153.05,152.18,152.2,125739.0
2019-11-20 09:30:00,152.25,155.61,151.54,155.54,83117.0,152.25,155.61,151.54,155.54,83117.0
2019-11-20 10:00:00,155.29,156.54,154.26,154.47,125222.0,155.29,156.54,154.26,154.47,125222.0
2019-11-20 11:00:00,154.59,154.83,153.85,153.85,63219.0,154.59,154.83,153.85,153.85,63219.0
2019-11-20 12:00:00,153.88,153.97,152.36,152.67,40348.0,153.88,153.97,152.36,152.67,40348.0
2019-11-20 13:00:00,152.64,153.17,151.46,153.15,60678.0,152.64,153.17,151.46,153.15,60678.0
2019-11-20 14:00:00,153.06,154.27,153.05,153.54,70163.0,153.06,154.27,153.05,153.54,70163.0
2019-11-20 15:00:00,153.6,154.45,153.58,154.28,159075.0,153.6,154.45,153.58,154.28,159075.0
2019-11-21 09:30:00,154.1,154.26,151.88,151.91,82931.0,154.1,154.26,151.88,151.91,82931.0
2019-11-21 10:00:00,151.84,153.35,151.04,151.76,112435.0,151.84,153.35,151.04,151.76,112435.0
2019-11-21 11:00:00,151.75,152.47,151.3,151.4,101180.0,151.75,152.47,151.3,151.4,101180.0
2019-11-21 12:00:00,151.4,151.99,150.41,151.29,82551.0,151.4,151.99,150.41,151.29,82551.0
2019-11-21 13:00:00,151.33,151.75,151.03,151.19,59779.0,151.33,151.75,151.03,151.19,59779.0
2019-11-21 14:00:00,151.17,151.89,150.92,151.68,55598.0,151.17,151.89,150.92,151.68,55598.0
2019-11-21 15:00:00,151.72,151.88,150.53,150.66,220712.0,151.72,151.88,150.53,150.66,220712.0
2019-11-22 09:30:00,153.85,155.4,153.02,154.59,128751.0,153.85,155.4,153.02,154.59,128751.0
2019-11-22 10:00:00,154.74,154.84,153.18,153.47,157753.0,154.74,154.84,153.18,153.47,157753.0
2019-11-22 11:00:00,153.42,154.27,153.08,154.11,92886.0,153.42,154.27,153.08,154.11,92886.0
2019-11-22 12:00:00,154.07,154.45,153.63,153.89,71354.0,154.07,154.45,153.63,153.89,71354.0
2019-11-22 13:00:00,153.82,154.05,152.87,153.18,56652.0,153.82,154.05,152.87,153.18,56652.0
2019-11-22 14:00:00,153.22,153.44,152.72,153.22,50422.0,153.22,153.44,152.72,153.22,50422.0
2019-11-22 15:00:00,153.27,153.47,152.5,153.26,258200.0,153.27,153.47,152.5,153.26,258200.0
2019-11-25 09:30:00,154.93,156.98,154.74,156.63,134820.0,154.93,156.98,154.74,156.63,134820.0
2019-11-25 10:00:00,156.69,157.0,155.93,156.36,149806.0,156.69,157.0,155.93,156.36,149806.0
2019-11-25 11:00:00,156.42,157.1,156.17,156.63,97030.0,156.42,157.1,156.17,156.63,97030.0
2019-11-25 12:00:00,156.64,157.0,156.27,156.43,72570.0,156.64,157.0,156.27,156.43,72570.0
2019-11-25 13:00:00,156.46,157.15,156.22,156.74,78451.0,156.46,157.15,156.22,156.74,78451.0
2019-11-25 14:00:00,156.71,157.66,156.45,157.63,119290.0,156.71,157.66,156.45,157.63,119290.0
2019-11-25 15:00:00,157.63,157.63,156.7,156.91,217727.0,157.63,157.63,156.7,156.91,217727.0
2019-11-26 09:30:00,157.0,158.69,156.56,158.36,120202.0,157.0,158.69,156.56,158.36,120202.0
2019-11-26 10:00:00,158.42,159.53,157.93,158.4,153071.0,158.42,159.53,157.93,158.4,153071.0
2019-11-26 11:00:00,158.4,159.25,158.35,158.83,112516.0,158.4,159.25,158.35,158.83,112516.0
2019-11-26 12:00:00,158.79,159.71,158.6,159.56,132636.0,158.79,159.71,158.6,159.56,132636.0
2019-11-26 13:00:00,159.64,159.73,158.72,158.91,121586.0,159.64,159.73,158.72,158.91,121586.0
2019-11-26 14:00:00,158.97,159.29,158.63,158.99,135137.0,158.97,159.29,158.63,158.99,135137.0
2019-11-26 15:00:00,158.96,160.0,158.44,159.25,554010.0,158.96,160.0,158.44,159.25,554010.0
2019-11-27 09:30:00,165.17,168.65,152.23,153.61,1147304.0,165.17,168.65,152.23,153.61,1147304.0
2019-11-27 10:00:00,153.99,154.33,147.84,148.45,1830034.0,153.99,154.33,147.84,148.45,1830034.0
2019-11-27 11:00:00,148.45,153.8,148.37,152.46,766518.0,148.45,153.8,148.37,152.46,766518.0
2019-11-27 12:00:00,152.43,153.54,151.4,152.91,324868.0,152.43,153.54,151.4,152.91,324868.0
2019-11-27 13:00:00,152.95,153.47,152.13,153.2,242088.0,152.95,153.47,152.13,153.2,242088.0
2019-11-27 14:00:00,153.2,154.7,151.75,151.91,436943.0,153.2,154.7,151.75,151.91,436943.0
2019-11-27 15:00:00,152.03,153.53,152.03,153.23,529690.0,152.03,153.53,152.03,153.23,529690.0
2019-11-29 09:30:00,151.42,152.19,148.51,150.3,231142.0,151.42,152.19,148.51,150.3,231142.0
2019-11-29 10:00:00,150.28,151.82,149.3,150.33,347675.0,150.28,151.82,149.3,150.33,347675.0
2019-11-29 11:00:00,150.35,151.17,150.14,150.94,225241.0,150.35,151.17,150.14,150.94,225241.0
2019-11-29 12:00:00,150.98,150.99,148.62,149.32,271668.0,150.98,150.99,148.62,149.32,271668.0
2019-12-02 09:30:00,148.61,148.87,142.81,143.41,305325.0,148.61,148.87,142.81,143.41,305325.0
2019-12-02 10:00:00,143.41,144.37,141.32,141.54,278142.0,143.41,144.37,141.32,141.54,278142.0
2019-12-02 11:00:00,141.6,142.41,141.21,142.01,352617.0,141.6,142.41,141.21,142.01,352617.0
2019-12-02 12:00:00,142.01,142.39,141.78,142.1,263334.0,142.01,142.39,141.78,142.1,263334.0
2019-12-02 13:00:00,142.18,143.75,142.1,143.58,378839.0,142.18,143.75,142.1,143.58,378839.0
2019-12-02 14:00:00,143.59,144.42,143.51,144.3,342503.0,143.59,144.42,143.51,144.3,342503.0
2019-12-02 15:00:00,144.28,144.99,143.92,144.35,429271.0,144.28,144.99,143.92,144.35,429271.0
2019-12-03 09:30:00,140.3,144.4,139.63,144.31,326977.0,140.3,144.4,139.63,144.31,326977.0
2019-12-03 10:00:00,144.27,145.36,143.8,145.29,161499.0,144.27,145.36,143.8,145.29,161499.0
2019-12-03 11:00:00,145.25,145.6,144.47,145.41,101544.0,145.25,145.6,144.47,145.41,101544.0
2019-12-03 12:00:00,145.43,145.58,144.68,144.97,74233.0,145.43,145.58,144.68,144.97,74233.0
2019-12-03 13:00:00,144.94,145.9,144.93,145.64,92032.0,144.94,145.9,144.93,145.64,92032.0
2019-12-03 14:00:00,145.64,146.59,145.52,146.21,134558.0,145.64,146.59,145.52,146.21,134558.0
2019-12-03 15:00:00,146.19,147.74,146.14,147.36,361301.0,146.19,147.74,146.14,147.36,361301.0
2019-12-04 09:30:00,148.0,148.07,143.7,145.51,153301.0,148.0,148.07,143.7,145.51,153301.0
2019-12-04 10:00:00,145.38,145.97,143.52,143.9,174353.0,145.38,145.97,143.52,143.9,174353.0
2019-12-04 11:00:00,143.92,144.54,143.3,144.13,196280.0,143.92,144.54,143.3,144.13,196280.0
2019-12-04 12:00:00,144.13,144.39,143.76,144.14,80765.0,144.13,144.39,143.76,144.14,80765.0
2019-12-04 13:00:00,144.16,144.22,142.92,143.14,198514.0,144.16,144.22,142.92,143.14,198514.0
2019-12-04 14:00:00,143.11,143.88,142.86,143.54,160197.0,143.11,143.88,142.86,143.54,160197.0
2019-12-04 15:00:00,143.51,144.48,142.95,144.01,316582.0,143.51,144.48,142.95,144.01,316582.0
2019-12-05 09:30:00,145.01,146.25,143.45,145.65,176782.0,145.01,146.25,143.45,145.65,176782.0
2019-12-05 10:00:00,145.6,146.13,145.02,145.9,146272.0,145.6,146.13,145.02,145.9,146272.0
2019-12-05 11:00:00,145.92,146.88,145.46,146.72,260312.0,145.92,146.88,145.46,146.72,260312.0
2019-12-05 12:00:00,146.72,146.8,145.73,145.76,78623.0,146.72,146.8,145.73,145.76,78623.0
2019-12-05 13:00:00,145.75,145.87,145.29,145.44,46870.0,145.75,145.87,145.29,145.44,46870.0
2019-12-05 14:00:00,145.44,145.79,144.89,145.35,105363.0,145.44,145.79,144.89,145.35,105363.0
2019-12-05 15:00:00,145.42,145.5,144.71,145.09,205953.0,145.42,145.5,144.71,145.09,205953.0
2019-12-06 09:30:00,145.42,145.89,143.88,144.41,63962.0,145.42,145.89,143.88,144.41,63962.0
2019-12-06 10:00:00,144.32,147.08,144.07,146.26,144227.0,144.32,147.08,144.07,146.26,144227.0
2019-12-06 11:00:00,146.26,146.94,146.01,146.29,113309.0,146.26,146.94,146.01,146.29,113309.0
2019-12-06 12:00:00,146.24,146.79,145.82,146.71,89102.0,146.24,146.79,145.82,146.71,89102.0
2019-12-06 13:00:00,146.76,146.92,146.27,146.56,55557.0,146.76,146.92,146.27,146.56,55557.0
2019-12-06 14:00:00,146.61,146.61,145.75,145.79,60837.0,146.61,146.61,145.75,145.79,60837.0
2019-12-06 15:00:00,145.81,145.85,144.61,144.66,189932.0,145.81,145.85,144.61,144.66,189932.0
2019-12-09 09:30:00,144.38,145.74,144.08,145.4,51311.0,144.38,145.74,144.08,145.4,51311.0
2019-12-09 10:00:00,145.52,145.52,143.51,143.53,87588.0,145.52,145.52,143.51,143.53,87588.0
2019-12-09 11:00:00,143.51,143.86,142.7,143.57,174446.0,143.51,143.86,142.7,143.57,174446.0
2019-12-09 12:00:00,143.54,143.8,143.21,143.45,64466.0,143.54,143.8,143.21,143.45,64466.0
2019-12-09 13:00:00,143.43,143.64,143.18,143.56,39329.0,143.43,143.64,143.18,143.56,39329.0
2019-12-09 14:00:00,143.64,143.68,142.57,143.16,56031.0,143.64,143.68,142.57,143.16,56031.0
2019-12-09 15:00:00,143.14,143.71,143.11,143.58,201553.0,143.14,143.71,143.11,143.58,201553.0
2019-12-10 09:30:00,143.71,144.74,143.35,144.48,41890.0,143.71,144.74,143.35,144.48,41890.0
2019-12-10 10:00:00,144.47,144.48,143.0,143.59,65157.0,144.47,144.48,143.0,143.59,65157.0
2019-12-10 11:00:00,143.55,143.83,143.15,143.22,90030.0,143.55,143.83,143.15,143.22,90030.0
2019-12-10 12:00:00,143.22,143.52,142.78,143.32,46548.0,143.22,143.52,142.78,143.32,46548.0
2019-12-10 13:00:00,143.32,143.72,143.31,143.43,43119.0,143.32,143.72,143.31,143.43,43119.0
2019-12-10 14:00:00,143.43,143.54,143.21,143.43,61323.0,143.43,143.54,143.21,143.43,61323.0
2019-12-10 15:00:00,143.41,143.48,142.61,142.93,127805.0,143.41,143.48,142.61,142.93,127805.0
2019-12-11 09:30:00,143.5,143.69,141.41,142.47,68081.0,143.5,143.69,141.41,142.47,68081.0
2019-12-11 10:00:00,142.45,142.94,141.62,141.7,85483.0,142.45,142.94,141.62,141.7,85483.0
2019-12-11 11:00:00,141.65,142.17,141.25,141.58,121470.0,141.65,142.17,141.25,141.58,121470.0
2019-12-11 12:00:00,141.59,141.93,141.38,141.65,59700.0,141.59,141.93,141.38,141.65,59700.0
2019-12-11 13:00:00,141.68,142.19,141.44,141.91,60585.0,141.68,142.19,141.44,141.91,60585.0
2019-12-11 14:00:00,141.84,142.89,141.84,142.65,84414.0,141.84,142.89,141.84,142.65,84414.0
2019-12-11 15:00:00,142.69,142.77,141.99,142.19,194655.0,142.69,142.77,141.99,142.19,194655.0
2019-12-12 09:30:00,141.92,141.92,139.6,141.64,133402.0,141.92,141.92,139.6,141.64,133402.0
2019-12-12 10:00:00,141.69,142.78,141.48,142.71,113270.0,141.69,142.78,141.48,142.71,113270.0
2019-12-12 11:00:00,142.65,142.69,140.63,141.36,62596.0,142.65,142.69,140.63,141.36,62596.0
2019-12-12 12:00:00,141.3,141.94,141.0,141.79,90042.0,141.3,141.94,141.0,141.79,90042.0
2019-12-12 13:00:00,141.74,142.34,141.6,141.84,70435.0,141.74,142.34,141.6,141.84,70435.0
2019-12-12 14:00:00,141.84,142.43,141.46,142.29,54792.0,141.84,142.43,141.46,142.29,54792.0
2019-12-12 15:00:00,142.31,142.97,142.23,142.63,169904.0,142.31,142.97,142.23,142.63,169904.0
2019-12-13 09:30:00,141.87,144.51,141.62,143.97,82878.0,141.87,144.51,141.62,143.97,82878.0
2019-12-13 10:00:00,143.87,144.26,143.28,143.68,61294.0,143.87,144.26,143.28,143.68,61294.0
2019-12-13 11:00:00,143.68,144.5,143.41,144.5,97999.0,143.68,144.5,143.41,144.5,97999.0
2019-12-13 12:00:00,144.5,144.96,144.35,144.61,79172.0,144.5,144.96,144.35,144.61,79172.0
2019-12-13 13:00:00,144.61,145.4,144.61,145.26,94475.0,144.61,145.4,144.61,145.26,94475.0
2019-12-13 14:00:00,145.28,145.88,145.09,145.74,91962.0,145.28,145.88,145.09,145.74,91962.0
2019-12-13 15:00:00,145.77,146.11,145.28,146.11,295358.0,145.77,146.11,145.28,146.11,295358.0
2019-12-16 09:30:00,146.76,147.69,146.15,147.5,75249.0,146.76,147.69,146.15,147.5,75249.0
2019-12-16 10:00:00,147.53,148.15,147.25,147.97,102406.0,147.53,148.15,147.25,147.97,102406.0
2019-12-16 11:00:00,147.97,148.49,147.66,147.97,66698.0,147.97,148.49,147.66,147.97,66698.0
2019-12-16 12:00:00,147.94,148.08,147.31,147.36,85303.0,147.94,148.08,147.31,147.36,85303.0
2019-12-16 13:00:00,147.34,147.49,146.8,147.23,69673.0,147.34,147.49,146.8,147.23,69673.0
2019-12-16 14:00:00,147.28,147.36,146.8,147.04,108450.0,147.28,147.36,146.8,147.04,108450.0
2019-12-16 15:00:00,147.02,147.73,146.75,147.68,198712.0,147.02,147.73,146.75,147.68,198712.0
2019-12-17 09:30:00,148.33,148.33,145.11,145.39,96598.0,148.33,148.33,145.11,145.39,96598.0
2019-12-17 10:00:00,145.39,146.47,144.88,144.93,185473.0,145.39,146.47,144.88,144.93,185473.0
2019-12-17 11:00:00,144.98,145.44,144.41,144.59,68530.0,144.98,145.44,144.41,144.59,68530.0
2019-12-17 12:00:00,144.59,145.0,144.45,144.93,154517.0,144.59,145.0,144.45,144.93,154517.0
2019-12-17 13:00:00,144.98,145.0,143.93,144.64,194510.0,144.98,145.0,143.93,144.64,194510.0
2019-12-17 14:00:00,144.64,145.12,144.45,144.92,114997.0,144.64,145.12,144.45,144.92,114997.0
2019-12-17 15:00:00,144.92,145.29,144.52,144.66,169145.0,144.92,145.29,144.52,144.66,169145.0
2019-12-18 09:30:00,145.36,146.39,144.76,145.75,56569.0,145.36,146.39,144.76,145.75,56569.0
2019-12-18 10:00:00,145.66,145.66,144.56,145.58,94030.0,145.66,145.66,144.56,145.58,94030.0
2019-12-18 11:00:00,145.57,146.05,145.35,145.44,69066.0,145.57,146.05,145.35,145.44,69066.0
2019-12-18 12:00:00,145.48,145.93,145.3,145.89,33331.0,145.48,145.93,145.3,145.89,33331.0
2019-12-18 13:00:00,145.87,146.04,145.32,145.75,42700.0,145.87,146.04,145.32,145.75,42700.0
2019-12-18 14:00:00,145.7,145.7,145.09,145.42,33774.0,145.7,145.7,145.09,145.42,33774.0
2019-12-18 15:00:00,145.43,145.44,144.34,144.5,126662.0,145.43,145.44,144.34,144.5,126662.0
2019-12-19 09:30:00,144.57,144.88,139.5,139.61,425148.0,144.57,144.88,139.5,139.61,425148.0
2019-12-19 10:00:00,139.56,140.89,139.15,139.35,417441.0,139.56,140.89,139.15,139.35,417441.0
2019-12-19 11:00:00,139.36,139.86,138.95,139.4,247569.0,139.36,139.86,138.95,139.4,247569.0
2019-12-19 12:00:00,139.4,139.67,138.38,138.88,237374.0,139.4,139.67,138.38,138.88,237374.0
2019-12-19 13:00:00,138.91,139.65,138.77,139.46,314419.0,138.91,139.65,138.77,139.46,314419.0
2019-12-19 14:00:00,139.43,139.46,138.47,139.39,311121.0,139.43,139.46,138.47,139.39,311121.0
2019-12-19 15:00:00,139.41,140.42,139.15,139.78,370033.0,139.41,140.42,139.15,139.78,370033.0
2019-12-20 09:30:00,139.64,141.5,139.64,140.86,194882.0,139.64,141.5,139.64,140.86,194882.0
2019-12-20 10:00:00,140.79,142.86,140.77,141.79,223836.0,140.79,142.86,140.77,141.79,223836.0
2019-12-20 11:00:00,141.75,141.85,141.06,141.35,112687.0,141.75,141.85,141.06,141.35,112687.0
2019-12-20 12:00:00,141.34,141.73,141.12,141.24,62150.0,141.34,141.73,141.12,141.24,62150.0
2019-12-20 13:00:00,141.29,141.32,140.84,141.24,70738.0,141.29,141.32,140.84,141.24,70738.0
2019-12-20 14:00:00,141.23,141.49,140.54,141.38,166741.0,141.23,141.49,140.54,141.38,166741.0
2019-12-20 15:00:00,141.36,141.99,141.06,141.87,348845.0,141.36,141.99,141.06,141.87,348845.0
2019-12-23 09:30:00,141.0,143.59,141.0,142.44,70935.0,141.0,143.59,141.0,142.44,70935.0
2019-12-23 10:00:00,142.44,143.71,142.4,143.45,79565.0,142.44,143.71,142.4,143.45,79565.0
2019-12-23 11:00:00,143.48,143.79,142.89,143.72,48859.0,143.48,143.79,142.89,143.72,48859.0
2019-12-23 12:00:00,143.71,143.94,143.4,143.59,41531.0,143.71,143.94,143.4,143.59,41531.0
2019-12-23 13:00:00,143.6,144.13,143.54,144.0,46365.0,143.6,144.13,143.54,144.0,46365.0
2019-12-23 14:00:00,144.0,144.08,143.24,143.37,64774.0,144.0,144.08,143.24,143.37,64774.0
2019-12-23 15:00:00,143.4,143.48,142.81,143.1,123359.0,143.4,143.48,142.81,143.1,123359.0
2019-12-24 09:30:00,142.39,142.72,140.47,140.83,83010.0,142.39,142.72,140.47,140.83,83010.0
2019-12-24 10:00:00,140.83,141.91,140.76,141.52,82468.0,140.83,141.91,140.76,141.52,82468.0
2019-12-24 11:00:00,141.5,142.08,141.35,141.98,50799.0,141.5,142.08,141.35,141.98,50799.0
2019-12-24 12:00:00,142.01,142.22,140.83,141.56,95990.0,142.01,142.22,140.83,141.56,95990.0
2019-12-26 09:30:00,142.5,143.01,141.75,143.01,40071.0,142.5,143.01,141.75,143.01,40071.0
2019-12-26 10:00:00,142.98,143.21,142.2,142.4,40990.0,142.98,143.21,142.2,142.4,40990.0
2019-12-26 11:00:00,142.34,142.49,141.8,142.16,47230.0,142.34,142.49,141.8,142.16,47230.0
2019-12-26 12:00:00,142.2,142.33,141.91,142.1,30366.0,142.2,142.33,141.91,142.1,30366.0
2019-12-26 13:00:00,142.1,142.59,142.09,142.34,34141.0,142.1,142.59,142.09,142.34,34141.0
2019-12-26 14:00:00,142.34,142.36,141.39,141.54,29414.0,142.34,142.36,141.39,141.54,29414.0
2019-12-26 15:00:00,141.56,141.99,141.3,141.99,85631.0,141.56,141.99,141.3,141.99,85631.0
2019-12-27 09:30:00,142.0,142.46,141.18,141.3,93907.0,142.0,142.46,141.18,141.3,93907.0
2019-12-27 10:00:00,141.34,142.55,141.27,142.35,54254.0,141.34,142.55,141.27,142.35,54254.0
2019-12-27 11:00:00,142.3,142.47,142.01,142.04,22292.0,142.3,142.47,142.01,142.04,22292.0
2019-12-27 12:00:00,142.11,142.19,141.71,141.94,49294.0,142.11,142.19,141.71,141.94,49294.0
2019-12-27 13:00:00,141.93,142.09,141.49,141.54,40034.0,141.93,142.09,141.49,141.54,40034.0
2019-12-27 14:00:00,141.54,141.8,141.48,141.56,37063.0,141.54,141.8,141.48,141.56,37063.0
2019-12-27 15:00:00,141.56,141.57,140.39,140.66,163267.0,141.56,141.57,140.39,140.66,163267.0
2019-12-30 09:30:00,140.75,141.22,138.3,139.62,155949.0,140.75,141.22,138.3,139.62,155949.0
2019-12-30 10:00:00,139.63,140.39,139.26,139.77,103287.0,139.63,140.39,139.26,139.77,103287.0
2019-12-30 11:00:00,139.78,140.66,139.09,140.16,209665.0,139.78,140.66,139.09,140.16,209665.0
2019-12-30 12:00:00,140.14,141.09,139.98,140.62,116072.0,140.14,141.09,139.98,140.62,116072.0
2019-12-30 13:00:00,140.63,140.66,140.03,140.12,44088.0,140.63,140.66,140.03,140.12,44088.0
2019-12-30 14:00:00,140.12,140.38,139.98,140.09,56452.0,140.12,140.38,139.98,140.09,56452.0
2019-12-30 15:00:00,140.12,140.91,139.97,140.87,151980.0,140.12,140.91,139.97,140.87,151980.0
2019-12-31 09:30:00,140.12,142.25,140.08,141.27,67656.0,140.12,142.25,140.08,141.27,67656.0
2019-12-31 10:00:00,141.36,141.63,140.33,140.47,97225.0,141.36,141.63,140.33,140.47,97225.0
2019-12-31 11:00:00,140.48,141.06,140.48,140.81,76212.0,140.48,141.06,140.48,140.81,76212.0
2019-12-31 12:00:00,140.86,141.06,140.54,140.96,99188.0,140.86,141.06,140.54,140.96,99188.0
2019-12-31 13:00:00,140.94,141.26,140.66,140.96,76115.0,140.94,141.26,140.66,140.96,76115.0
2019-12-31 14:00:00,140.95,141.19,140.69,140.86,47510.0,140.95,141.19,140.69,140.86,47510.0
2019-12-31 15:00:00,140.86,141.07,140.44,140.66,177408.0,140.86,141.07,140.44,140.66,177408.0
2020-01-02 09:30:00,142.0,144.49,141.44,143.18,199323.0,142.0,144.49,141.44,143.18,199323.0
2020-01-02 10:00:00,143.18,143.31,142.14,143.19,111615.0,143.18,143.31,142.14,143.19,111615.0
2020-01-02 11:00:00,143.16,143.24,142.25,142.36,67865.0,143.16,143.24,142.25,142.36,67865.0
2020-01-02 12:00:00,142.36,142.79,142.35,142.75,47078.0,142.36,142.79,142.35,142.75,47078.0
2020-01-02 13:00:00,142.72,142.72,142.21,142.4,36679.0,142.72,142.72,142.21,142.4,36679.0
2020-01-02 14:00:00,142.43,142.91,142.24,142.67,61321.0,142.43,142.91,142.24,142.67,61321.0
2020-01-02 15:00:00,142.71,143.45,142.7,143.35,178463.0,142.71,143.45,142.7,143.35,178463.0
2020-01-03 09:30:00,141.13,142.39,140.85,142.01,115560.0,141.13,142.39,140.85,142.01,115560.0
2020-01-03 10:00:00,141.98,142.25,141.52,141.55,76311.0,141.98,142.25,141.52,141.55,76311.0
2020-01-03 11:00:00,141.53,141.95,141.23,141.93,66435.0,141.53,141.95,141.23,141.93,66435.0
2020-01-03 12:00:00,141.96,143.1,141.91,142.7,54113.0,141.96,143.1,141.91,142.7,54113.0
2020-01-03 13:00:00,142.78,142.78,141.81,142.06,45383.0,142.78,142.78,141.81,142.06,45383.0
2020-01-03 14:00:00,142.15,142.68,141.76,142.56,60105.0,142.15,142.68,141.76,142.56,60105.0
2020-01-03 15:00:00,142.52,142.92,142.33,142.52,120693.0,142.52,142.92,142.33,142.52,120693.0
2020-01-06 09:30:00,141.49,143.65,140.59,143.56,123798.0,141.49,143.65,140.59,143.56,123798.0
2020-01-06 10:00:00,143.56,143.74,143.04,143.3,88101.0,143.56,143.74,143.04,143.3,88101.0
2020-01-06 11:00:00,143.3,143.37,142.26,142.65,143065.0,143.3,143.37,142.26,142.65,143065.0
2020-01-06 12:00:00,142.69,142.92,142.04,142.88,65197.0,142.69,142.92,142.04,142.88,65197.0
2020-01-06 13:00:00,142.77,143.9,142.73,143.57,150782.0,142.77,143.9,142.73,143.57,150782.0
2020-01-06 14:00:00,143.53,143.78,143.07,143.62,92244.0,143.53,143.78,143.07,143.62,92244.0
2020-01-06 15:00:00,143.61,144.33,143.45,144.23,202891.0,143.61,144.33,143.45,144.23,202891.0
2020-01-07 09:30:00,143.29,143.63,140.88,141.54,252206.0,143.29,143.63,140.88,141.54,252206.0
2020-01-07 10:00:00,141.54,141.54,140.16,140.78,207532.0,141.54,141.54,140.16,140.78,207532.0
2020-01-07 11:00:00,140.81,141.34,140.26,140.77,141733.0,140.81,141.34,140.26,140.77,141733.0
2020-01-07 12:00:00,140.75,140.92,140.22,140.23,162049.0,140.75,140.92,140.22,140.23,162049.0
2020-01-07 13:00:00,140.23,140.36,139.57,140.12,216982.0,140.23,140.36,139.57,140.12,216982.0
2020-01-07 14:00:00,140.14,140.49,139.52,139.56,216548.0,140.14,140.49,139.52,139.56,216548.0
2020-01-07 15:00:00,139.58,140.37,139.13,139.19,378843.0,139.58,140.37,139.13,139.19,378843.0
2020-01-08 09:30:00,139.47,140.19,138.95,139.63,183212.0,139.47,140.19,138.95,139.63,183212.0
2020-01-08 10:00:00,139.62,141.77,139.16,141.14,358482.0,139.62,141.77,139.16,141.14,358482.0
2020-01-08 11:00:00,141.17,141.9,140.88,141.38,206236.0,141.17,141.9,140.88,141.38,206236.0
2020-01-08 12:00:00,141.37,142.08,141.24,141.42,113463.0,141.37,142.08,141.24,141.42,113463.0
2020-01-08 13:00:00,141.41,141.57,140.74,141.48,150325.0,141.41,141.57,140.74,141.48,150325.0
2020-01-08 14:00:00,141.54,141.7,141.18,141.47,131471.0,141.54,141.7,141.18,141.47,131471.0
2020-01-08 15:00:00,141.56,142.23,141.43,141.73,254123.0,141.56,142.23,141.43,141.73,254123.0
2020-01-09 09:30:00,142.5,144.6,142.37,144.11,163201.0,142.5,144.6,142.37,144.11,163201.0
2020-01-09 10:00:00,144.18,144.88,143.83,144.59,95541.0,144.18,144.88,143.83,144.59,95541.0
2020-01-09 11:00:00,144.56,145.65,144.38,145.53,88762.0,144.56,145.65,144.38,145.53,88762.0
2020-01-09 12:00:00,145.53,145.94,144.5,145.24,135325.0,145.53,145.94,144.5,145.24,135325.0
2020-01-09 13:00:00,145.19,146.23,145.19,145.33,115549.0,145.19,146.23,145.19,145.33,115549.0
2020-01-09 14:00:00,145.35,146.05,145.12,145.71,170908.0,145.35,146.05,145.12,145.71,170908.0
2020-01-09 15:00:00,145.69,145.84,145.34,145.71,297696.0,145.69,145.84,145.34,145.71,297696.0
2020-01-10 09:30:00,146.72,147.19,145.4,146.7,158782.0,146.72,147.19,145.4,146.7,158782.0
2020-01-10 10:00:00,146.8,147.32,145.71,145.94,153306.0,146.8,147.32,145.71,145.94,153306.0
2020-01-10 11:00:00,145.94,146.46,145.61,146.24,120148.0,145.94,146.46,145.61,146.24,120148.0
2020-01-10 12:00:00,146.19,146.19,144.86,145.42,89423.0,146.19,146.19,144.86,145.42,89423.0
2020-01-10 13:00:00,145.38,146.19,145.35,145.88,69997.0,145.38,146.19,145.35,145.88,69997.0
2020-01-10 14:00:00,145.95,146.23,145.55,145.96,52233.0,145.95,146.23,145.55,145.96,52233.0
2020-01-10 15:00:00,145.95,145.96,144.86,145.51,214424.0,145.95,145.96,144.86,145.51,214424.0
2020-01-13 09:30:00,148.69,150.33,148.01,149.16,209148.0,148.69,150.33,148.01,149.16,209148.0
2020-01-13 10:00:00,149.2,149.5,147.7,148.41,154078.0,149.2,149.5,147.7,148.41,154078.0
2020-01-13 11:00:00,148.37,148.78,147.86,148.78,130608.0,148.37,148.78,147.86,148.78,130608.0
2020-01-13 12:00:00,148.76,149.35,148.5,149.32,88657.0,148.76,149.35,148.5,149.32,88657.0
2020-01-13 13:00:00,149.32,149.71,148.88,148.91,62746.0,149.32,149.71,148.88,148.91,62746.0
2020-01-13 14:00:00,148.87,149.43,148.67,148.97,70665.0,148.87,149.43,148.67,148.97,70665.0
2020-01-13 15:00:00,148.97,149.22,148.31,148.65,229364.0,148.97,149.22,148.31,148.65,229364.0
2020-01-14 09:30:00,149.22,150.2,148.6,149.24,185660.0,149.22,150.2,148.6,149.24,185660.0
2020-01-14 10:00:00,149.27,149.82,148.51,148.65,133018.0,149.27,149.82,148.51,148.65,133018.0
2020-01-14 11:00:00,148.65,149.02,148.64,148.84,67958.0,148.65,149.02,148.64,148.84,67958.0
2020-01-14 12:00:00,148.78,149.33,148.6,148.83,78356.0,148.78,149.33,148.6,148.83,78356.0
2020-01-14 13:00:00,148.84,149.28,148.61,148.79,62095.0,148.84,149.28,148.61,148.79,62095.0
2020-01-14 14:00:00,148.78,149.05,148.44,148.78,132814.0,148.78,149.05,148.44,148.78,132814.0
2020-01-14 15:00:00,148.73,148.8,147.66,147.8,188011.0,148.73,148.8,147.66,147.8,188011.0
2020-01-15 09:30:00,147.55,148.53,147.49,147.82,77314.0,147.55,148.53,147.49,147.82,77314.0
2020-01-15 10:00:00,147.75,147.75,146.32,146.42,95077.0,147.75,147.75,146.32,146.42,95077.0
2020-01-15 11:00:00,146.45,146.67,145.82,146.35,99634.0,146.45,146.67,145.82,146.35,99634.0
2020-01-15 12:00:00,146.38,147.08,146.18,146.41,63089.0,146.38,147.08,146.18,146.41,63089.0
2020-01-15 13:00:00,146.42,146.57,145.1,145.36,112445.0,146.42,146.57,145.1,145.36,112445.0
2020-01-15 14:00:00,145.32,146.08,145.19,145.27,64739.0,145.32,146.08,145.19,145.27,64739.0
2020-01-15 15:00:00,145.27,145.29,144.06,144.48,310122.0,145.27,145.29,144.06,144.48,310122.0
2020-01-16 09:30:00,146.21,147.6,146.0,146.67,123301.0,146.21,147.6,146.0,146.67,123301.0
2020-01-16 10:00:00,146.78,147.13,145.27,145.39,91403.0,146.78,147.13,145.27,145.39,91403.0
2020-01-16 11:00:00,145.47,146.21,145.14,145.37,114566.0,145.47,146.21,145.14,145.37,114566.0
2020-01-16 12:00:00,145.32,146.16,145.07,145.64,65802.0,145.32,146.16,145.07,145.64,65802.0
2020-01-16 13:00:00,145.64,147.48,145.64,147.31,53487.0,145.64,147.48,145.64,147.31,53487.0
2020-01-16 14:00:00,147.31,147.37,146.25,146.33,77860.0,147.31,147.37,146.25,146.33,77860.0
2020-01-16 15:00:00,146.37,147.39,146.37,147.29,173566.0,146.37,147.39,146.37,147.29,173566.0
2020-01-17 09:30:00,147.9,148.97,147.4,148.65,91306.0,147.9,148.97,147.4,148.65,91306.0
2020-01-17 10:00:00,148.58,148.66,147.63,147.72,125182.0,148.58,148.66,147.63,147.72,125182.0
2020-01-17 11:00:00,147.77,148.65,147.76,148.05,63162.0,147.77,148.65,147.76,148.05,63162.0
2020-01-17 12:00:00,148.06,148.5,147.85,148.5,51380.0,148.06,148.5,147.85,148.5,51380.0
2020-01-17 13:00:00,148.48,148.63,148.0,148.23,66159.0,148.48,148.63,148.0,148.23,66159.0
2020-01-17 14:00:00,148.26,148.38,147.12,147.52,65017.0,148.26,148.38,147.12,147.52,65017.0
2020-01-17 15:00:00,147.52,148.1,147.39,148.03,189683.0,147.52,148.1,147.39,148.03,189683.0
2020-01-21 09:30:00,147.8,148.5,147.16,148.16,99412.0,147.8,148.5,147.16,148.16,99412.0
2020-01-21 10:00:00,148.05,149.42,148.05,148.36,149719.0,148.05,149.42,148.05,148.36,149719.0
2020-01-21 11:00:00,148.22,148.82,148.09,148.4,73380.0,148.22,148.82,148.09,148.4,73380.0
2020-01-21 12:00:00,148.35,148.91,147.28,147.75,64354.0,148.35,148.91,147.28,147.75,64354.0
2020-01-21 13:00:00,147.76,148.01,146.54,146.63,58157.0,147.76,148.01,146.54,146.63,58157.0
2020-01-21 14:00:00,146.65,147.07,146.53,146.98,54400.0,146.65,147.07,146.53,146.98,54400.0
2020-01-21 15:00:00,147.0,147.13,145.89,146.14,181538.0,147.0,147.13,145.89,146.14,181538.0
2020-01-22 09:30:00,146.48,147.0,145.03,145.76,77323.0,146.48,147.0,145.03,145.76,77323.0
2020-01-22 10:00:00,146.03,146.57,145.56,145.68,176203.0,146.03,146.57,145.56,145.68,176203.0
2020-01-22 11:00:00,145.72,145.88,144.9,145.16,69015.0,145.72,145.88,144.9,145.16,69015.0
2020-01-22 12:00:00,145.24,145.8,144.99,145.69,228325.0,145.24,145.8,144.99,145.69,228325.0
2020-01-22 13:00:00,145.64,146.03,145.33,145.34,73725.0,145.64,146.03,145.33,145.34,73725.0
2020-01-22 14:00:00,145.42,146.38,145.36,146.33,102999.0,145.42,146.38,145.36,146.33,102999.0
2020-01-22 15:00:00,146.36,146.36,145.63,145.69,229946.0,146.36,146.36,145.63,145.69,229946.0
2020-01-23 09:30:00,146.04,146.49,144.95,145.88,155113.0,146.04,146.49,144.95,145.88,155113.0
2020-01-23 10:00:00,145.87,146.63,144.93,145.1,89612.0,145.87,146.63,144.93,145.1,89612.0
2020-01-23 11:00:00,145.0,145.73,144.77,145.0,105518.0,145.0,145.73,144.77,145.0,105518.0
2020-01-23 12:00:00,145.0,145.38,144.88,145.19,58235.0,145.0,145.38,144.88,145.19,58235.0
2020-01-23 13:00:00,145.19,145.86,144.93,145.62,51054.0,145.19,145.86,144.93,145.62,51054.0
2020-01-23 14:00:00,145.64,145.81,145.32,145.44,46319.0,145.64,145.81,145.32,145.44,46319.0
2020-01-23 15:00:00,145.52,146.0,145.05,145.59,142103.0,145.52,146.0,145.05,145.59,142103.0
2020-01-24 09:30:00,147.0,149.9,146.58,148.99,170533.0,147.0,149.9,146.58,148.99,170533.0
2020-01-24 10:00:00,148.8,149.14,146.66,147.08,114323.0,148.8,149.14,146.66,147.08,114323.0
2020-01-24 11:00:00,147.04,147.63,146.21,146.3,86015.0,147.04,147.63,146.21,146.3,86015.0
2020-01-24 12:00:00,146.27,146.9,145.25,146.67,83610.0,146.27,146.9,145.25,146.67,83610.0
2020-01-24 13:00:00,146.68,146.68,145.29,145.56,60079.0,146.68,146.68,145.29,145.56,60079.0
2020-01-24 14:00:00,145.58,145.86,145.1,145.77,50068.0,145.58,145.86,145.1,145.77,50068.0
2020-01-24 15:00:00,145.82,146.13,145.05,145.14,115094.0,145.82,146.13,145.05,145.14,115094.0
2020-01-27 09:30:00,141.8,143.42,141.59,142.79,98002.0,141.8,143.42,141.59,142.79,98002.0
2020-01-27 10:00:00,143.08,143.09,141.3,142.02,111070.0,143.08,143.09,141.3,142.02,111070.0
2020-01-27 11:00:00,141.95,142.56,141.67,142.42,55520.0,141.95,142.56,141.67,142.42,55520.0
2020-01-27 12:00:00,142.35,142.51,141.65,141.65,71472.0,142.35,142.51,141.65,141.65,71472.0
2020-01-27 13:00:00,141.64,142.06,141.4,141.9,56450.0,141.64,142.06,141.4,141.9,56450.0
2020-01-27 14:00:00,141.86,142.06,140.9,141.0,64613.0,141.86,142.06,140.9,141.0,64613.0
2020-01-27 15:00:00,140.99,142.02,140.95,141.91,332142.0,140.99,142.02,140.95,141.91,332142.0
2020-01-28 09:30:00,142.4,143.24,141.83,143.03,72289.0,142.4,143.24,141.83,143.03,72289.0
2020-01-28 10:00:00,143.03,144.54,142.8,144.03,66131.0,143.03,144.54,142.8,144.03,66131.0
2020-01-28 11:00:00,144.04,145.47,143.99,145.02,86689.0,144.04,145.47,143.99,145.02,86689.0
2020-01-28 12:00:00,144.86,145.36,144.37,144.53,41746.0,144.86,145.36,144.37,144.53,41746.0
2020-01-28 13:00:00,144.48,145.18,144.18,145.17,42327.0,144.48,145.18,144.18,145.17,42327.0
2020-01-28 14:00:00,145.19,145.73,145.09,145.28,69786.0,145.19,145.73,145.09,145.28,69786.0
2020-01-28 15:00:00,145.26,145.87,145.18,145.49,176563.0,145.26,145.87,145.18,145.49,176563.0
2020-01-29 09:30:00,146.43,146.72,144.12,144.33,61791.0,146.43,146.72,144.12,144.33,61791.0
2020-01-29 10:00:00,144.28,144.79,143.82,144.34,55157.0,144.28,144.79,143.82,144.34,55157.0
2020-01-29 11:00:00,144.45,144.48,143.65,144.12,70315.0,144.45,144.48,143.65,144.12,70315.0
2020-01-29 12:00:00,144.15,145.16,143.91,144.77,100221.0,144.15,145.16,143.91,144.77,100221.0
2020-01-29 13:00:00,144.8,145.55,144.58,145.35,132784.0,144.8,145.55,144.58,145.35,132784.0
2020-01-29 14:00:00,145.31,145.91,145.06,145.74,58005.0,145.31,145.91,145.06,145.74,58005.0
2020-01-29 15:00:00,145.7,145.95,145.29,145.34,250310.0,145.7,145.95,145.29,145.34,250310.0
2020-01-30 09:30:00,144.55,148.74,144.35,148.03,136400.0,144.55,148.74,144.35,148.03,136400.0
2020-01-30 10:00:00,147.89,149.56,146.78,146.84,228370.0,147.89,149.56,146.78,146.84,228370.0
2020-01-30 11:00:00,146.77,148.79,146.36,148.69,104788.0,146.77,148.79,146.36,148.69,104788.0
2020-01-30 12:00:00,148.66,148.66,147.15,147.78,92783.0,148.66,148.66,147.15,147.78,92783.0
2020-01-30 13:00:00,147.78,148.05,147.35,147.97,77063.0,147.78,148.05,147.35,147.97,77063.0
2020-01-30 14:00:00,147.98,148.61,147.81,148.45,65177.0,147.98,148.61,147.81,148.45,65177.0
2020-01-30 15:00:00,148.51,150.38,148.34,150.25,357500.0,148.51,150.38,148.34,150.25,357500.0
2020-01-31 09:30:00,149.53,150.04,147.37,147.96,62946.0,149.53,150.04,147.37,147.96,62946.0
2020-01-31 10:00:00,147.95,147.98,145.42,145.81,115274.0,147.95,147.98,145.42,145.81,115274.0
2020-01-31 11:00:00,145.81,146.51,145.53,146.46,93195.0,145.81,146.51,145.53,146.46,93195.0
2020-01-31 12:00:00,146.43,146.55,145.85,146.27,48756.0,146.43,146.55,145.85,146.27,48756.0
2020-01-31 13:00:00,146.35,146.74,145.87,146.59,81983.0,146.35,146.74,145.87,146.59,81983.0
2020-01-31 14:00:00,146.73,147.5,146.7,147.25,73992.0,146.73,147.5,146.7,147.25,73992.0
2020-01-31 15:00:00,147.33,147.35,146.32,146.67,281420.0,147.33,147.35,146.32,146.67,281420.0
2020-02-03 09:30:00,147.51,148.57,146.0,148.3,72395.0,147.51,148.57,146.0,148.3,72395.0
2020-02-03 10:00:00,148.5,148.57,146.73,147.13,57323.0,148.5,148.57,146.73,147.13,57323.0
2020-02-03 11:00:00,147.2,147.53,146.86,147.49,59131.0,147.2,147.53,146.86,147.49,59131.0
2020-02-03 12:00:00,147.53,148.1,147.33,147.98,46966.0,147.53,148.1,147.33,147.98,46966.0
2020-02-03 13:00:00,147.98,148.15,147.53,148.1,35069.0,147.98,148.15,147.53,148.1,35069.0
2020-02-03 14:00:00,148.02,148.3,147.84,148.22,33830.0,148.02,148.3,147.84,148.22,33830.0
2020-02-03 15:00:00,148.25,148.95,148.25,148.59,124962.0,148.25,148.95,148.25,148.59,124962.0
2020-02-04 09:30:00,150.52,152.47,149.77,152.15,105467.0,150.52,152.47,149.77,152.15,105467.0
2020-02-04 10:00:00,151.91,152.54,151.13,152.15,127825.0,151.91,152.54,151.13,152.15,127825.0
2020-02-04 11:00:00,152.22,153.4,152.08,153.3,89319.0,152.22,153.4,152.08,153.3,89319.0
2020-02-04 12:00:00,153.35,154.25,153.09,153.92,81084.0,153.35,154.25,153.09,153.92,81084.0
2020-02-04 13:00:00,153.86,154.29,153.49,153.79,72579.0,153.86,154.29,153.49,153.79,72579.0
2020-02-04 14:00:00,153.79,154.68,153.7,154.52,76003.0,153.79,154.68,153.7,154.52,76003.0
2020-02-04 15:00:00,154.5,155.01,154.04,154.28,334730.0,154.5,155.01,154.04,154.28,334730.0
2020-02-05 09:30:00,155.75,156.32,154.03,155.31,89332.0,155.75,156.32,154.03,155.31,89332.0
2020-02-05 10:00:00,155.53,155.73,153.02,153.29,180000.0,155.53,155.73,153.02,153.29,180000.0
2020-02-05 11:00:00,153.16,153.25,152.14,152.97,100103.0,153.16,153.25,152.14,152.97,100103.0
2020-02-05 12:00:00,152.82,153.02,151.05,151.14,69080.0,152.82,153.02,151.05,151.14,69080.0
2020-02-05 13:00:00,151.09,151.74,150.59,151.69,116343.0,151.09,151.74,150.59,151.69,116343.0
2020-02-05 14:00:00,151.59,152.01,151.18,151.36,125451.0,151.59,152.01,151.18,151.36,125451.0
2020-02-05 15:00:00,151.34,151.74,150.93,151.49,149322.0,151.34,151.74,150.93,151.49,149322.0
2020-02-06 09:30:00,151.9,152.57,149.0,152.57,110832.0,151.9,152.57,149.0,152.57,110832.0
2020-02-06 10:00:00,152.38,152.39,150.88,151.51,101525.0,152.38,152.39,150.88,151.51,101525.0
2020-02-06 11:00:00,151.51,152.04,151.01,151.22,40777.0,151.51,152.04,151.01,151.22,40777.0
2020-02-06 12:00:00,151.24,151.69,150.47,150.64,51627.0,151.24,151.69,150.47,150.64,51627.0
2020-02-06 13:00:00,150.63,150.85,150.35,150.5,47625.0,150.63,150.85,150.35,150.5,47625.0
2020-02-06 14:00:00,150.52,150.76,150.13,150.62,65009.0,150.52,150.76,150.13,150.62,65009.0
2020-02-06 15:00:00,150.67,151.16,150.51,151.1,199633.0,150.67,151.16,150.51,151.1,199633.0
2020-02-07 09:30:00,150.8,150.8,149.57,150.33,93568.0,150.8,150.8,149.57,150.33,93568.0
2020-02-07 10:00:00,150.27,152.45,149.99,151.66,76045.0,150.27,152.45,149.99,151.66,76045.0
2020-02-07 11:00:00,151.66,152.75,151.23,152.7,59353.0,151.66,152.75,151.23,152.7,59353.0
2020-02-07 12:00:00,152.67,153.87,152.54,153.84,81131.0,152.67,153.87,152.54,153.84,81131.0
2020-02-07 13:00:00,153.83,154.16,152.66,152.66,44442.0,153.83,154.16,152.66,152.66,44442.0
2020-02-07 14:00:00,152.55,152.66,151.78,151.88,32176.0,152.55,152.66,151.78,151.88,32176.0
2020-02-07 15:00:00,151.96,152.08,151.13,151.66,68893.0,151.96,152.08,151.13,151.66,68893.0
2020-02-10 09:30:00,151.63,152.49,151.3,152.04,50350.0,151.63,152.49,151.3,152.04,50350.0
2020-02-10 10:00:00,152.03,152.18,151.16,152.06,49287.0,152.03,152.18,151.16,152.06,49287.0
2020-02-10 11:00:00,152.11,152.43,151.65,151.93,36828.0,152.11,152.43,151.65,151.93,36828.0
2020-02-10 12:00:00,151.94,152.19,151.5,151.96,46251.0,151.94,152.19,151.5,151.96,46251.0
2020-02-10 13:00:00,152.01,152.12,151.76,151.95,20159.0,152.01,152.12,151.76,151.95,20159.0
2020-02-10 14:00:00,151.9,151.99,151.64,151.86,22503.0,151.9,151.99,151.64,151.86,22503.0
2020-02-10 15:00:00,151.88,153.46,151.86,153.41,193416.0,151.88,153.46,151.86,153.41,193416.0
2020-02-11 09:30:00,155.14,155.55,153.11,153.73,84877.0,155.14,155.55,153.11,153.73,84877.0
2020-02-11 10:00:00,153.82,154.05,153.05,153.06,120133.0,153.82,154.05,153.05,153.06,120133.0
2020-02-11 11:00:00,153.05,153.77,152.62,152.77,86141.0,153.05,153.77,152.62,152.77,86141.0
2020-02-11 12:00:00,152.84,153.65,152.77,153.42,27747.0,152.84,153.65,152.77,153.42,27747.0
2020-02-11 13:00:00,153.46,153.88,153.45,153.65,30292.0,153.46,153.88,153.45,153.65,30292.0
2020-02-11 14:00:00,153.65,154.27,153.43,154.0,54548.0,153.65,154.27,153.43,154.0,54548.0
2020-02-11 15:00:00,154.05,154.55,153.28,154.1,116157.0,154.05,154.55,153.28,154.1,116157.0
2020-02-12 09:30:00,154.3,156.28,152.19,152.89,106410.0,154.3,156.28,152.19,152.89,106410.0
2020-02-12 10:00:00,153.0,153.83,152.56,153.57,67115.0,153.0,153.83,152.56,153.57,67115.0
2020-02-12 11:00:00,153.58,154.63,153.27,154.47,35125.0,153.58,154.63,153.27,154.47,35125.0
2020-02-12 12:00:00,154.45,154.65,154.04,154.43,28743.0,154.45,154.65,154.04,154.43,28743.0
2020-02-12 13:00:00,154.44,154.46,153.62,154.35,48417.0,154.44,154.46,153.62,154.35,48417.0
2020-02-12 14:00:00,154.44,154.68,154.1,154.42,34797.0,154.44,154.68,154.1,154.42,34797.0
2020-02-12 15:00:00,154.48,154.79,153.95,154.41,127144.0,154.48,154.79,153.95,154.41,127144.0
2020-02-13 09:30:00,153.4,154.05,152.81,153.23,52613.0,153.4,154.05,152.81,153.23,52613.0
2020-02-13 10:00:00,153.2,154.8,152.89,154.47,49777.0,153.2,154.8,152.89,154.47,49777.0
2020-02-13 11:00:00,154.56,155.67,154.51,154.93,72637.0,154.56,155.67,154.51,154.93,72637.0
2020-02-13 12:00:00,154.85,155.71,154.82,155.37,44254.0,154.85,155.71,154.82,155.37,44254.0
2020-02-13 13:00:00,155.33,155.97,155.2,155.89,34673.0,155.33,155.97,155.2,155.89,34673.0
2020-02-13 14:00:00,155.87,155.96,154.94,155.0,31898.0,155.87,155.96,154.94,155.0,31898.0
2020-02-13 15:00:00,154.89,155.06,153.76,153.94,94282.0,154.89,155.06,153.76,153.94,94282.0
2020-02-14 09:30:00,155.85,157.1,155.3,156.19,81713.0,155.85,157.1,155.3,156.19,81713.0
2020-02-14 10:00:00,156.18,158.43,155.66,158.41,66670.0,156.18,158.43,155.66,158.41,66670.0
2020-02-14 11:00:00,158.43,159.52,158.41,158.72,167073.0,158.43,159.52,158.41,158.72,167073.0
2020-02-14 12:00:00,158.76,159.17,158.5,158.5,124916.0,158.76,159.17,158.5,158.5,124916.0
2020-02-14 13:00:00,158.5,158.99,158.2,158.84,57901.0,158.5,158.99,158.2,158.84,57901.0
2020-02-14 14:00:00,158.9,159.78,158.5,158.87,83952.0,158.9,159.78,158.5,158.87,83952.0
2020-02-14 15:00:00,158.95,159.15,158.74,158.82,114533.0,158.95,159.15,158.74,158.82,114533.0
2020-02-18 09:30:00,159.65,161.49,159.06,160.96,203215.0,159.65,161.49,159.06,160.96,203215.0
2020-02-18 10:00:00,160.92,161.4,159.57,160.51,108853.0,160.92,161.4,159.57,160.51,108853.0
2020-02-18 11:00:00,160.56,161.37,160.36,161.27,246498.0,160.56,161.37,160.36,161.27,246498.0
2020-02-18 12:00:00,161.24,162.42,161.24,162.41,156844.0,161.24,162.42,161.24,162.41,156844.0
2020-02-18 13:00:00,162.42,162.42,161.75,162.04,170455.0,162.42,162.42,161.75,162.04,170455.0
2020-02-18 14:00:00,162.03,162.21,161.07,161.46,96186.0,162.03,162.21,161.07,161.46,96186.0
2020-02-18 15:00:00,161.58,162.31,161.54,162.08,220582.0,161.58,162.31,161.54,162.08,220582.0
2020-02-19 09:30:00,164.19,167.97,163.99,167.19,280899.0,164.19,167.97,163.99,167.19,280899.0
2020-02-19 10:00:00,167.13,167.34,163.42,164.13,217475.0,167.13,167.34,163.42,164.13,217475.0
2020-02-19 11:00:00,164.11,165.11,163.84,164.73,138316.0,164.11,165.11,163.84,164.73,138316.0
2020-02-19 12:00:00,164.77,164.93,164.35,164.35,64489.0,164.77,164.93,164.35,164.35,64489.0
2020-02-19 13:00:00,164.28,164.5,163.88,164.48,67600.0,164.28,164.5,163.88,164.48,67600.0
2020-02-19 14:00:00,164.5,165.16,164.49,164.71,79954.0,164.5,165.16,164.49,164.71,79954.0
2020-02-19 15:00:00,164.71,164.8,163.88,163.89,180970.0,164.71,164.8,163.88,163.89,180970.0
2020-02-20 09:30:00,163.89,165.42,163.1,165.21,92057.0,163.89,165.42,163.1,165.21,92057.0
2020-02-20 10:00:00,164.97,166.21,164.7,165.55,81438.0,164.97,166.21,164.7,165.55,81438.0
2020-02-20 11:00:00,165.56,165.8,161.87,162.96,173242.0,165.56,165.8,161.87,162.96,173242.0
2020-02-20 12:00:00,162.87,162.87,161.72,162.63,67098.0,162.87,162.87,161.72,162.63,67098.0
2020-02-20 13:00:00,162.65,163.9,162.46,163.64,72483.0,162.65,163.9,162.46,163.64,72483.0
2020-02-20 14:00:00,163.71,165.59,163.71,165.47,77502.0,163.71,165.59,163.71,165.47,77502.0
2020-02-20 15:00:00,165.52,165.65,164.94,164.97,218765.0,165.52,165.65,164.94,164.97,218765.0
2020-02-21 09:30:00,164.19,164.23,160.16,160.7,119301.0,164.19,164.23,160.16,160.7,119301.0
2020-02-21 10:00:00,160.71,161.78,159.84,160.94,76315.0,160.71,161.78,159.84,160.94,76315.0
2020-02-21 11:00:00,160.95,161.05,160.14,160.39,87810.0,160.95,161.05,160.14,160.39,87810.0
2020-02-21 12:00:00,160.5,161.26,159.35,159.43,56550.0,160.5,161.26,159.35,159.43,56550.0
2020-02-21 13:00:00,159.52,160.15,158.21,158.63,62170.0,159.52,160.15,158.21,158.63,62170.0
2020-02-21 14:00:00,158.72,159.06,158.12,158.66,91768.0,158.72,159.06,158.12,158.66,91768.0
2020-02-21 15:00:00,158.66,159.96,158.36,159.9,148138.0,158.66,159.96,158.36,159.9,148138.0
2020-02-24 09:30:00,151.45,156.03,151.45,155.19,125877.0,151.45,156.03,151.45,155.19,125877.0
2020-02-24 10:00:00,155.21,155.81,154.35,155.75,93395.0,155.21,155.81,154.35,155.75,93395.0
2020-02-24 11:00:00,155.59,155.78,154.31,154.63,64413.0,155.59,155.78,154.31,154.63,64413.0
2020-02-24 12:00:00,154.34,154.81,153.42,154.28,66229.0,154.34,154.81,153.42,154.28,66229.0
2020-02-24 13:00:00,154.14,154.14,152.96,153.01,113261.0,154.14,154.14,152.96,153.01,113261.0
2020-02-24 14:00:00,153.09,154.44,152.46,154.3,154934.0,153.09,154.44,152.46,154.3,154934.0
2020-02-24 15:00:00,154.33,155.19,153.78,154.02,149598.0,154.33,155.19,153.78,154.02,149598.0
2020-02-25 09:30:00,155.49,156.07,153.61,154.51,49756.0,155.49,156.07,153.61,154.51,49756.0
2020-02-25 10:00:00,154.35,154.57,150.37,151.36,164808.0,154.35,154.57,150.37,151.36,164808.0
2020-02-25 11:00:00,151.51,152.13,149.53,151.81,130092.0,151.51,152.13,149.53,151.81,130092.0
2020-02-25 12:00:00,151.76,152.36,150.77,150.82,68963.0,151.76,152.36,150.77,150.82,68963.0
2020-02-25 13:00:00,150.77,151.46,149.12,149.28,82016.0,150.77,151.46,149.12,149.28,82016.0
2020-02-25 14:00:00,149.04,149.81,148.05,149.38,120600.0,149.04,149.81,148.05,149.38,120600.0
2020-02-25 15:00:00,149.54,150.84,149.0,150.02,353205.0,149.54,150.84,149.0,150.02,353205.0
2020-02-26 09:30:00,150.21,152.65,149.25,149.25,137501.0,150.21,152.65,149.25,149.25,137501.0
2020-02-26 10:00:00,149.02,150.18,148.56,150.02,145916.0,149.02,150.18,148.56,150.02,145916.0
2020-02-26 11:00:00,150.0,151.35,149.51,149.51,60648.0,150.0,151.35,149.51,149.51,60648.0
2020-02-26 12:00:00,149.56,149.57,147.11,148.21,52766.0,149.56,149.57,147.11,148.21,52766.0
2020-02-26 13:00:00,148.06,148.44,146.06,146.47,133522.0,148.06,148.44,146.06,146.47,133522.0
2020-02-26 14:00:00,146.48,148.1,146.31,146.93,144064.0,146.48,148.1,146.31,146.93,144064.0
2020-02-26 15:00:00,147.07,148.52,147.07,147.49,243076.0,147.07,148.52,147.07,147.49,243076.0
2020-02-27 09:30:00,143.84,145.81,141.82,145.81,245731.0,143.84,145.81,141.82,145.81,245731.0
2020-02-27 10:00:00,145.97,146.33,142.87,145.73,189185.0,145.97,146.33,142.87,145.73,189185.0
2020-02-27 11:00:00,146.25,147.78,145.75,147.45,114118.0,146.25,147.78,145.75,147.45,114118.0
2020-02-27 12:00:00,147.29,148.68,146.68,147.92,57066.0,147.29,148.68,146.68,147.92,57066.0
2020-02-27 13:00:00,147.8,149.0,146.18,146.57,82671.0,147.8,149.0,146.18,146.57,82671.0
2020-02-27 14:00:00,146.28,146.61,145.43,145.71,57799.0,146.28,146.61,145.43,145.71,57799.0
2020-02-27 15:00:00,145.49,147.0,144.33,144.38,439726.0,145.49,147.0,144.33,144.38,439726.0
2020-02-28 09:30:00,139.67,141.75,137.38,137.39,186939.0,139.67,141.75,137.38,137.39,186939.0
2020-02-28 10:00:00,137.39,140.4,135.12,140.39,289713.0,137.39,140.4,135.12,140.39,289713.0
2020-02-28 11:00:00,140.16,143.98,138.42,141.75,273801.0,140.16,143.98,138.42,141.75,273801.0
2020-02-28 12:00:00,141.62,143.3,140.63,143.29,125858.0,141.62,143.3,140.63,143.29,125858.0
2020-02-28 13:00:00,143.19,144.28,140.56,141.27,150135.0,143.19,144.28,140.56,141.27,150135.0
2020-02-28 14:00:00,141.04,142.68,140.11,141.43,164244.0,141.04,142.68,140.11,141.43,164244.0
2020-02-28 15:00:00,141.35,142.26,139.7,141.89,302295.0,141.35,142.26,139.7,141.89,302295.0
2020-03-02 09:30:00,142.29,143.29,139.26,139.45,214075.0,142.29,143.29,139.26,139.45,214075.0
2020-03-02 10:00:00,139.38,140.82,138.48,139.94,208702.0,139.38,140.82,138.48,139.94,208702.0
2020-03-02 11:00:00,140.0,142.81,139.54,142.49,179971.0,140.0,142.81,139.54,142.49,179971.0
2020-03-02 12:00:00,142.56,142.79,140.66,141.83,102618.0,142.56,142.79,140.66,141.83,102618.0
2020-03-02 13:00:00,141.85,141.97,140.7,141.55,74798.0,141.85,141.97,140.7,141.55,74798.0
2020-03-02 14:00:00,141.68,142.2,140.43,140.63,108478.0,141.68,142.2,140.43,140.63,108478.0
2020-03-02 15:00:00,140.91,144.48,140.81,144.05,346857.0,140.91,144.48,140.81,144.05,346857.0
2020-03-03 09:30:00,144.0,145.77,142.43,143.65,177144.0,144.0,145.77,142.43,143.65,177144.0
2020-03-03 10:00:00,143.91,147.34,143.91,145.55,191246.0,143.91,147.34,143.91,145.55,191246.0
2020-03-03 11:00:00,145.35,145.37,141.76,144.3,180362.0,145.35,145.37,141.76,144.3,180362.0
2020-03-03 12:00:00,144.2,145.79,143.63,143.94,106795.0,144.2,145.79,143.63,143.94,106795.0
2020-03-03 13:00:00,143.84,143.85,140.04,140.43,210098.0,143.84,143.85,140.04,140.43,210098.0
2020-03-03 14:00:00,140.43,141.99,138.66,141.5,104584.0,140.43,141.99,138.66,141.5,104584.0
2020-03-03 15:00:00,141.35,143.19,140.68,141.25,365962.0,141.35,143.19,140.68,141.25,365962.0
2020-03-04 09:30:00,149.16,150.63,140.61,141.46,489516.0,149.16,150.63,140.61,141.46,489516.0
2020-03-04 10:00:00,141.41,144.99,140.61,141.25,465881.0,141.41,144.99,140.61,141.25,465881.0
2020-03-04 11:00:00,141.18,142.59,139.51,140.64,478145.0,141.18,142.59,139.51,140.64,478145.0
2020-03-04 12:00:00,140.69,143.38,139.85,142.25,253691.0,140.69,143.38,139.85,142.25,253691.0
2020-03-04 13:00:00,142.24,143.22,140.05,140.83,203015.0,142.24,143.22,140.05,140.83,203015.0
2020-03-04 14:00:00,140.89,141.8,140.25,140.99,339743.0,140.89,141.8,140.25,140.99,339743.0
2020-03-04 15:00:00,140.92,144.55,140.57,144.12,547701.0,140.92,144.55,140.57,144.12,547701.0
2020-03-05 09:30:00,142.5,147.0,141.95,145.17,275604.0,142.5,147.0,141.95,145.17,275604.0
2020-03-05 10:00:00,145.28,148.52,144.97,148.06,280199.0,145.28,148.52,144.97,148.06,280199.0
2020-03-05 11:00:00,148.0,149.75,146.92,147.38,237461.0,148.0,149.75,146.92,147.38,237461.0
2020-03-05 12:00:00,147.39,147.66,144.75,145.46,153962.0,147.39,147.66,144.75,145.46,153962.0
2020-03-05 13:00:00,145.4,145.83,143.68,144.86,204397.0,145.4,145.83,143.68,144.86,204397.0
2020-03-05 14:00:00,144.78,146.34,144.28,146.09,174104.0,144.78,146.34,144.28,146.09,174104.0
2020-03-05 15:00:00,146.15,146.9,145.26,146.54,379185.0,146.15,146.9,145.26,146.54,379185.0
2020-03-06 09:30:00,142.83,144.9,141.75,144.7,121908.0,142.83,144.9,141.75,144.7,121908.0
2020-03-06 10:00:00,144.56,146.71,143.56,145.67,172157.0,144.56,146.71,143.56,145.67,172157.0
2020-03-06 11:00:00,145.64,145.72,142.75,143.3,92372.0,145.64,145.72,142.75,143.3,92372.0
2020-03-06 12:00:00,143.42,143.56,141.38,142.23,94188.0,143.42,143.56,141.38,142.23,94188.0
2020-03-06 13:00:00,142.19,143.66,141.7,142.56,124291.0,142.19,143.66,141.7,142.56,124291.0
2020-03-06 14:00:00,142.55,143.76,142.26,143.1,190287.0,142.55,143.76,142.26,143.1,190287.0
2020-03-06 15:00:00,143.04,146.49,142.44,146.24,541558.0,143.04,146.49,142.44,146.24,541558.0
2020-03-09 09:30:00,136.25,136.71,135.95,136.71,1777.0,136.25,136.71,135.95,136.71,1777.0
2020-03-09 10:00:00,136.7,142.94,135.9,139.34,332843.0,136.7,142.94,135.9,139.34,332843.0
2020-03-09 11:00:00,139.1,142.25,138.54,141.89,158926.0,139.1,142.25,138.54,141.89,158926.0
2020-03-09 12:00:00,141.73,143.0,141.0,141.33,125659.0,141.73,143.0,141.0,141.33,125659.0
2020-03-09 13:00:00,141.08,141.64,139.63,140.03,125613.0,141.08,141.64,139.63,140.03,125613.0
2020-03-09 14:00:00,140.17,140.53,138.59,139.68,448021.0,140.17,140.53,138.59,139.68,448021.0
2020-03-09 15:00:00,139.58,141.42,138.55,138.84,515936.0,139.58,141.42,138.55,138.84,515936.0
2020-03-10 09:30:00,142.59,143.48,139.62,140.64,177879.0,142.59,143.48,139.62,140.64,177879.0
2020-03-10 10:00:00,140.48,143.41,140.17,142.05,219703.0,140.48,143.41,140.17,142.05,219703.0
2020-03-10 11:00:00,142.0,142.1,137.89,138.47,244219.0,142.0,142.1,137.89,138.47,244219.0
2020-03-10 12:00:00,138.55,141.67,138.44,141.17,302872.0,138.55,141.67,138.44,141.17,302872.0
2020-03-10 13:00:00,140.96,142.45,140.62,142.11,294853.0,140.96,142.45,140.62,142.11,294853.0
2020-03-10 14:00:00,141.96,144.3,140.68,143.98,233678.0,141.96,144.3,140.68,143.98,233678.0
2020-03-10 15:00:00,143.96,146.84,143.64,146.31,396653.0,143.96,146.84,143.64,146.31,396653.0
2020-03-11 09:30:00,143.23,144.67,141.85,142.04,109316.0,143.23,144.67,141.85,142.04,109316.0
2020-03-11 10:00:00,142.41,144.68,141.35,141.72,187762.0,142.41,144.68,141.35,141.72,187762.0
2020-03-11 11:00:00,141.72,142.18,139.82,140.85,345122.0,141.72,142.18,139.82,140.85,345122.0
2020-03-11 12:00:00,140.86,142.58,140.83,141.42,304274.0,140.86,142.58,140.83,141.42,304274.0
2020-03-11 13:00:00,141.45,142.58,140.37,142.03,337857.0,141.45,142.58,140.37,142.03,337857.0
2020-03-11 14:00:00,142.05,143.12,141.28,142.61,293893.0,142.05,143.12,141.28,142.61,293893.0
2020-03-11 15:00:00,142.62,145.2,141.21,144.46,618310.0,142.62,145.2,141.21,144.46,618310.0
2020-03-12 09:30:00,133.85,135.5,133.85,135.5,200.0,133.85,135.5,133.85,135.5,200.0
2020-03-12 10:00:00,132.0,141.66,131.41,140.85,608002.0,132.0,141.66,131.41,140.85,608002.0
2020-03-12 11:00:00,140.8,141.17,137.1,138.62,551389.0,140.8,141.17,137.1,138.62,551389.0
2020-03-12 12:00:00,138.75,141.53,138.26,140.97,367657.0,138.75,141.53,138.26,140.97,367657.0
2020-03-12 13:00:00,140.76,142.76,140.41,141.1,458861.0,140.76,142.76,140.41,141.1,458861.0
2020-03-12 14:00:00,141.4,141.4,137.0,137.0,136827.0,141.4,141.4,137.0,137.0,136827.0
2020-03-12 15:00:00,137.15,139.0,133.0,133.21,448870.0,137.15,139.0,133.0,133.21,448870.0
2020-03-13 09:30:00,139.07,139.17,137.15,139.01,152208.0,139.07,139.17,137.15,139.01,152208.0
2020-03-13 10:00:00,138.98,140.77,136.02,136.02,202434.0,138.98,140.77,136.02,136.02,202434.0
2020-03-13 11:00:00,136.39,136.58,131.45,133.28,176070.0,136.39,136.58,131.45,133.28,176070.0
2020-03-13 12:00:00,133.09,135.35,132.04,134.14,79705.0,133.09,135.35,132.04,134.14,79705.0
2020-03-13 13:00:00,134.18,135.8,133.4,134.94,86283.0,134.18,135.8,133.4,134.94,86283.0
2020-03-13 14:00:00,134.91,135.03,130.37,131.63,187500.0,134.91,135.03,130.37,131.63,187500.0
2020-03-13 15:00:00,131.53,139.88,130.91,138.48,513075.0,131.53,139.88,130.91,138.48,513075.0
2020-03-16 09:30:00,123.0,129.01,122.0,127.1,86176.0,123.0,129.01,122.0,127.1,86176.0
2020-03-16 10:00:00,127.42,129.92,125.25,129.16,146720.0,127.42,129.92,125.25,129.16,146720.0
2020-03-16 11:00:00,129.39,131.92,127.78,131.72,231394.0,129.39,131.92,127.78,131.72,231394.0
2020-03-16 12:00:00,131.67,132.55,127.71,127.88,220833.0,131.67,132.55,127.71,127.88,220833.0
2020-03-16 13:00:00,128.0,129.98,126.34,128.57,176246.0,128.0,129.98,126.34,128.57,176246.0
2020-03-16 14:00:00,128.73,128.73,123.38,124.66,321665.0,128.73,128.73,123.38,124.66,321665.0
2020-03-16 15:00:00,124.54,125.13,120.53,120.94,504156.0,124.54,125.13,120.53,120.94,504156.0
2020-03-17 09:30:00,122.92,126.7,119.25,119.46,221406.0,122.92,126.7,119.25,119.46,221406.0
2020-03-17 10:00:00,119.52,127.0,118.11,125.86,228437.0,119.52,127.0,118.11,125.86,228437.0
2020-03-17 11:00:00,125.79,130.96,125.35,130.96,282624.0,125.79,130.96,125.35,130.96,282624.0
2020-03-17 12:00:00,130.96,132.67,127.37,127.95,123662.0,130.96,132.67,127.37,127.95,123662.0
2020-03-17 13:00:00,127.96,130.63,124.81,129.73,167841.0,127.96,130.63,124.81,129.73,167841.0
2020-03-17 14:00:00,129.77,131.68,129.13,129.98,205290.0,129.77,131.68,129.13,129.98,205290.0
2020-03-17 15:00:00,129.86,132.97,127.27,132.69,402581.0,129.86,132.97,127.27,132.69,402581.0
2020-03-18 09:30:00,125.49,128.61,125.01,126.92,70067.0,125.49,128.61,125.01,126.92,70067.0
2020-03-18 10:00:00,126.68,128.75,124.76,125.75,179048.0,126.68,128.75,124.76,125.75,179048.0
2020-03-18 11:00:00,125.65,130.83,123.01,130.61,266695.0,125.65,130.83,123.01,130.61,266695.0
2020-03-18 12:00:00,130.56,131.04,127.34,128.55,314407.0,130.56,131.04,127.34,128.55,314407.0
2020-03-18 13:00:00,126.91,131.5,125.89,131.21,235919.0,126.91,131.5,125.89,131.21,235919.0
2020-03-18 14:00:00,131.26,135.59,126.01,135.22,252894.0,131.26,135.59,126.01,135.22,252894.0
2020-03-18 15:00:00,135.35,140.86,133.67,140.52,562188.0,135.35,140.86,133.67,140.52,562188.0
2020-03-19 09:30:00,139.54,147.47,137.05,147.18,282069.0,139.54,147.47,137.05,147.18,282069.0
2020-03-19 10:00:00,147.41,151.25,141.66,144.36,499905.0,147.41,151.25,141.66,144.36,499905.0
2020-03-19 11:00:00,144.93,146.55,143.07,143.22,127229.0,144.93,146.55,143.07,143.22,127229.0
2020-03-19 12:00:00,143.67,146.98,142.0,145.11,348224.0,143.67,146.98,142.0,145.11,348224.0
2020-03-19 13:00:00,145.11,147.81,144.82,145.11,258674.0,145.11,147.81,144.82,145.11,258674.0
2020-03-19 14:00:00,145.42,149.42,144.58,148.11,557627.0,145.42,149.42,144.58,148.11,557627.0
2020-03-19 15:00:00,148.23,150.0,144.61,147.64,644845.0,148.23,150.0,144.61,147.64,644845.0
2020-03-20 09:30:00,150.71,151.69,144.54,145.71,230353.0,150.71,151.69,144.54,145.71,230353.0
2020-03-20 10:00:00,145.66,146.42,142.88,143.31,316762.0,145.66,146.42,142.88,143.31,316762.0
2020-03-20 11:00:00,143.31,143.57,136.48,138.73,457798.0,143.31,143.57,136.48,138.73,457798.0
2020-03-20 12:00:00,138.68,139.43,135.02,137.08,232908.0,138.68,139.43,135.02,137.08,232908.0
2020-03-20 13:00:00,136.79,139.45,135.63,138.84,325063.0,136.79,139.45,135.63,138.84,325063.0
2020-03-20 14:00:00,138.93,139.53,134.28,134.87,272936.0,138.93,139.53,134.28,134.87,272936.0
2020-03-20 15:00:00,134.88,136.08,132.76,133.4,573073.0,134.88,136.08,132.76,133.4,573073.0
2020-03-23 09:30:00,132.31,133.0,123.0,126.66,219757.0,132.31,133.0,123.0,126.66,219757.0
2020-03-23 10:00:00,126.87,129.9,123.02,123.04,328970.0,126.87,129.9,123.02,123.04,328970.0
2020-03-23 11:00:00,123.05,124.99,121.52,123.38,321475.0,123.05,124.99,121.52,123.38,321475.0
2020-03-23 12:00:00,123.44,131.29,123.43,130.73,183992.0,123.44,131.29,123.43,130.73,183992.0
2020-03-23 13:00:00,130.93,132.0,129.05,130.13,123493.0,130.93,132.0,129.05,130.13,123493.0
2020-03-23 14:00:00,130.2,132.88,128.94,130.1,138553.0,130.2,132.88,128.94,130.1,138553.0
2020-03-23 15:00:00,130.51,132.09,127.85,131.99,538507.0,130.51,132.09,127.85,131.99,538507.0
2020-03-24 09:30:00,137.65,141.94,136.33,140.65,180424.0,137.65,141.94,136.33,140.65,180424.0
2020-03-24 10:00:00,140.65,146.39,139.69,143.87,308844.0,140.65,146.39,139.69,143.87,308844.0
2020-03-24 11:00:00,143.71,145.62,142.96,145.61,247283.0,143.71,145.62,142.96,145.61,247283.0
2020-03-24 12:00:00,145.32,146.07,141.02,141.69,681796.0,145.32,146.07,141.02,141.69,681796.0
2020-03-24 13:00:00,141.76,143.21,139.92,142.37,139481.0,141.76,143.21,139.92,142.37,139481.0
2020-03-24 14:00:00,142.31,144.67,140.49,144.66,121948.0,142.31,144.67,140.49,144.66,121948.0
2020-03-24 15:00:00,144.59,145.28,142.88,145.0,243248.0,144.59,145.28,142.88,145.0,243248.0
2020-03-25 09:30:00,143.46,146.17,140.89,142.08,87665.0,143.46,146.17,140.89,142.08,87665.0
2020-03-25 10:00:00,142.47,143.98,140.59,141.0,128843.0,142.47,143.98,140.59,141.0,128843.0
2020-03-25 11:00:00,141.26,144.07,140.03,141.85,190060.0,141.26,144.07,140.03,141.85,190060.0
2020-03-25 12:00:00,141.91,144.0,141.91,143.29,109933.0,141.91,144.0,141.91,143.29,109933.0
2020-03-25 13:00:00,143.34,147.7,143.3,145.22,106780.0,143.34,147.7,143.3,145.22,106780.0
2020-03-25 14:00:00,145.42,145.73,141.05,141.8,190630.0,145.42,145.73,141.05,141.8,190630.0
2020-03-25 15:00:00,142.04,142.23,133.57,134.18,396726.0,142.04,142.23,133.57,134.18,396726.0
2020-03-26 09:30:00,135.08,138.6,133.82,138.26,139964.0,135.08,138.6,133.82,138.26,139964.0
2020-03-26 10:00:00,138.52,139.86,136.22,138.25,171515.0,138.52,139.86,136.22,138.25,171515.0
2020-03-26 11:00:00,138.54,139.39,136.45,137.48,115062.0,138.54,139.39,136.45,137.48,115062.0
2020-03-26 12:00:00,137.62,139.82,136.44,138.57,144010.0,137.62,139.82,136.44,138.57,144010.0
2020-03-26 13:00:00,138.53,140.13,137.54,140.01,87102.0,138.53,140.13,137.54,140.01,87102.0
2020-03-26 14:00:00,139.94,145.85,139.94,144.87,188598.0,139.94,145.85,139.94,144.87,188598.0
2020-03-26 15:00:00,144.67,147.36,143.98,146.93,259125.0,144.67,147.36,143.98,146.93,259125.0
2020-03-27 09:30:00,145.13,145.5,143.22,144.14,134960.0,145.13,145.5,143.22,144.14,134960.0
2020-03-27 10:00:00,144.33,147.65,143.29,144.27,130215.0,144.33,147.65,143.29,144.27,130215.0
2020-03-27 11:00:00,144.28,147.37,142.09,142.31,157246.0,144.28,147.37,142.09,142.31,157246.0
2020-03-27 12:00:00,142.5,144.01,141.65,143.34,81888.0,142.5,144.01,141.65,143.34,81888.0
2020-03-27 13:00:00,143.09,144.99,142.22,143.99,89646.0,143.09,144.99,142.22,143.99,89646.0
2020-03-27 14:00:00,143.68,145.36,143.35,145.17,85774.0,143.68,145.36,143.35,145.17,85774.0
2020-03-27 15:00:00,145.06,146.62,143.49,145.68,386447.0,145.06,146.62,143.49,145.68,386447.0
2020-03-30 09:30:00,147.72,150.78,145.24,147.64,117176.0,147.72,150.78,145.24,147.64,117176.0
2020-03-30 10:00:00,147.65,150.9,147.07,149.59,173436.0,147.65,150.9,147.07,149.59,173436.0
2020-03-30 11:00:00,149.66,151.87,149.48,151.81,101581.0,149.66,151.87,149.48,151.81,101581.0
2020-03-30 12:00:00,151.65,154.12,151.01,153.65,134977.0,151.65,154.12,151.01,153.65,134977.0
2020-03-30 13:00:00,153.68,154.09,152.76,153.23,114508.0,153.68,154.09,152.76,153.23,114508.0
2020-03-30 14:00:00,153.21,156.16,152.99,155.26,185849.0,153.21,156.16,152.99,155.26,185849.0
2020-03-30 15:00:00,155.33,158.0,155.33,157.94,461958.0,155.33,158.0,155.33,157.94,461958.0
2020-03-31 09:30:00,156.87,157.9,154.48,155.99,193587.0,156.87,157.9,154.48,155.99,193587.0
2020-03-31 10:00:00,155.76,158.7,155.58,157.62,181996.0,155.76,158.7,155.58,157.62,181996.0
2020-03-31 11:00:00,157.39,159.12,156.35,158.56,215057.0,157.39,159.12,156.35,158.56,215057.0
2020-03-31 12:00:00,158.55,158.72,156.18,156.76,95959.0,158.55,158.72,156.18,156.76,95959.0
2020-03-31 13:00:00,156.77,158.35,156.64,158.2,85849.0,156.77,158.35,156.64,158.2,85849.0
2020-03-31 14:00:00,158.21,158.45,156.7,157.32,63074.0,158.21,158.45,156.7,157.32,63074.0
2020-03-31 15:00:00,157.37,157.37,155.4,156.36,237537.0,157.37,157.37,155.4,156.36,237537.0
2020-04-01 09:30:00,150.34,156.85,149.0,156.45,152595.0,150.34,156.85,149.0,156.45,152595.0
2020-04-01 10:00:00,156.76,158.26,155.0,157.63,111619.0,156.76,158.26,155.0,157.63,111619.0
2020-04-01 11:00:00,157.6,159.48,156.85,157.69,182386.0,157.6,159.48,156.85,157.69,182386.0
2020-04-01 12:00:00,157.58,157.77,153.08,154.26,128522.0,157.58,157.77,153.08,154.26,128522.0
2020-04-01 13:00:00,154.28,156.15,154.02,156.0,149797.0,154.28,156.15,154.02,156.0,149797.0
2020-04-01 14:00:00,156.19,156.19,154.47,154.95,146117.0,156.19,156.19,154.47,154.95,146117.0
2020-04-01 15:00:00,155.0,155.58,152.55,153.49,262100.0,155.0,155.58,152.55,153.49,262100.0
2020-04-02 09:30:00,148.52,153.03,148.24,151.04,170071.0,148.52,153.03,148.24,151.04,170071.0
2020-04-02 10:00:00,151.05,157.93,150.04,156.99,135940.0,151.05,157.93,150.04,156.99,135940.0
2020-04-02 11:00:00,156.81,158.59,155.37,156.56,177699.0,156.81,158.59,155.37,156.56,177699.0
2020-04-02 12:00:00,156.69,157.27,155.06,155.55,63939.0,156.69,157.27,155.06,155.55,63939.0
2020-04-02 13:00:00,155.63,155.97,154.34,154.34,53747.0,155.63,155.97,154.34,154.34,53747.0
2020-04-02 14:00:00,154.36,154.44,152.04,154.43,98314.0,154.36,154.44,152.04,154.43,98314.0
2020-04-02 15:00:00,154.42,156.15,152.8,156.13,167328.0,154.42,156.15,152.8,156.13,167328.0
2020-04-03 09:30:00,154.75,156.35,153.77,156.28,66533.0,154.75,156.35,153.77,156.28,66533.0
2020-04-03 10:00:00,156.36,157.72,155.1,155.63,68949.0,156.36,157.72,155.1,155.63,68949.0
2020-04-03 11:00:00,155.38,156.3,152.69,152.99,136741.0,155.38,156.3,152.69,152.99,136741.0
2020-04-03 12:00:00,152.99,153.64,152.3,152.73,130511.0,152.99,153.64,152.3,152.73,130511.0
2020-04-03 13:00:00,152.82,152.99,149.53,149.68,93581.0,152.82,152.99,149.53,149.68,93581.0
2020-04-03 14:00:00,149.76,151.38,148.69,150.87,157300.0,149.76,151.38,148.69,150.87,157300.0
2020-04-03 15:00:00,150.91,151.16,148.5,150.12,318816.0,150.91,151.16,148.5,150.12,318816.0
2020-04-06 09:30:00,152.5,156.11,151.87,155.36,112159.0,152.5,156.11,151.87,155.36,112159.0
2020-04-06 10:00:00,155.13,155.96,153.65,155.07,89511.0,155.13,155.96,153.65,155.07,89511.0
2020-04-06 11:00:00,155.05,156.0,153.01,154.82,74460.0,155.05,156.0,153.01,154.82,74460.0
2020-04-06 12:00:00,154.53,155.08,153.9,154.8,74360.0,154.53,155.08,153.9,154.8,74360.0
2020-04-06 13:00:00,154.85,155.59,154.49,154.98,78090.0,154.85,155.59,154.49,154.98,78090.0
2020-04-06 14:00:00,154.97,155.08,153.68,154.15,66979.0,154.97,155.08,153.68,154.15,66979.0
2020-04-06 15:00:00,154.32,157.62,154.03,156.63,223289.0,154.32,157.62,154.03,156.63,223289.0
2020-04-07 09:30:00,159.44,160.0,156.26,158.64,144750.0,159.44,160.0,156.26,158.64,144750.0
2020-04-07 10:00:00,158.54,158.9,155.04,155.55,116361.0,158.54,158.9,155.04,155.55,116361.0
2020-04-07 11:00:00,155.6,156.23,153.14,154.96,118420.0,155.6,156.23,153.14,154.96,118420.0
2020-04-07 12:00:00,155.01,156.55,155.01,155.42,75412.0,155.01,156.55,155.01,155.42,75412.0
2020-04-07 13:00:00,155.62,156.57,155.24,155.54,53314.0,155.62,156.57,155.24,155.54,53314.0
2020-04-07 14:00:00,155.6,155.69,152.56,152.73,69846.0,155.6,155.69,152.56,152.73,69846.0
2020-04-07 15:00:00,152.93,156.16,152.84,154.26,183526.0,152.93,156.16,152.84,154.26,183526.0
2020-04-08 09:30:00,156.36,157.61,152.88,153.19,55601.0,156.36,157.61,152.88,153.19,55601.0
2020-04-08 10:00:00,153.11,156.42,152.24,155.76,54318.0,153.11,156.42,152.24,155.76,54318.0
2020-04-08 11:00:00,155.63,157.89,155.32,157.24,52785.0,155.63,157.89,155.32,157.24,52785.0
2020-04-08 12:00:00,157.07,159.33,157.06,158.52,92719.0,157.07,159.33,157.06,158.52,92719.0
2020-04-08 13:00:00,158.54,158.88,157.47,157.61,34477.0,158.54,158.88,157.47,157.61,34477.0
2020-04-08 14:00:00,157.78,159.96,157.58,159.12,59444.0,157.78,159.96,157.58,159.12,59444.0
2020-04-08 15:00:00,159.14,161.44,159.06,160.52,327140.0,159.14,161.44,159.06,160.52,327140.0
2020-04-09 09:30:00,160.58,163.59,160.2,163.42,107754.0,160.58,163.59,160.2,163.42,107754.0
2020-04-09 10:00:00,163.37,163.96,158.56,160.68,164371.0,163.37,163.96,158.56,160.68,164371.0
2020-04-09 11:00:00,160.76,161.15,158.67,159.91,165870.0,160.76,161.15,158.67,159.91,165870.0
2020-04-09 12:00:00,160.03,161.69,159.59,161.21,95174.0,160.03,161.69,159.59,161.21,95174.0
2020-04-09 13:00:00,161.2,162.88,161.0,162.02,65894.0,161.2,162.88,161.0,162.02,65894.0
2020-04-09 14:00:00,162.2,162.57,160.93,161.07,74899.0,162.2,162.57,160.93,161.07,74899.0
2020-04-09 15:00:00,161.5,162.83,161.42,162.12,143922.0,161.5,162.83,161.42,162.12,143922.0
2020-04-13 09:30:00,161.32,162.0,159.54,159.78,78513.0,161.32,162.0,159.54,159.78,78513.0
2020-04-13 10:00:00,159.64,161.74,157.36,157.79,82768.0,159.64,161.74,157.36,157.79,82768.0
2020-04-13 11:00:00,157.65,159.16,157.37,159.05,37283.0,157.65,159.16,157.37,159.05,37283.0
2020-04-13 12:00:00,159.06,160.73,158.86,160.0,49589.0,159.06,160.73,158.86,160.0,49589.0
2020-04-13 13:00:00,160.0,161.85,159.91,161.73,41484.0,160.0,161.85,159.91,161.73,41484.0
2020-04-13 14:00:00,161.81,162.88,161.0,162.76,54024.0,161.81,162.88,161.0,162.76,54024.0
2020-04-13 15:00:00,162.6,163.79,161.55,162.96,160520.0,162.6,163.79,161.55,162.96,160520.0
2020-04-14 09:30:00,165.9,168.0,165.5,167.85,131926.0,165.9,168.0,165.5,167.85,131926.0
2020-04-14 10:00:00,167.88,171.49,167.54,169.92,278086.0,167.88,171.49,167.54,169.92,278086.0
2020-04-14 11:00:00,169.91,172.02,168.48,171.09,160855.0,169.91,172.02,168.48,171.09,160855.0
2020-04-14 12:00:00,171.15,174.0,170.63,174.0,195057.0,171.15,174.0,170.63,174.0,195057.0
2020-04-14 13:00:00,173.83,175.75,173.16,175.47,172498.0,173.83,175.75,173.16,175.47,172498.0
2020-04-14 14:00:00,175.49,176.9,175.28,175.61,189742.0,175.49,176.9,175.28,175.61,189742.0
2020-04-14 15:00:00,175.52,175.52,173.26,173.59,308265.0,175.52,175.52,173.26,173.59,308265.0
2020-04-15 09:30:00,172.0,174.2,170.24,174.17,117355.0,172.0,174.2,170.24,174.17,117355.0
2020-04-15 10:00:00,174.19,178.77,172.7,178.44,167300.0,174.19,178.77,172.7,178.44,167300.0
2020-04-15 11:00:00,178.49,181.86,177.27,178.25,301950.0,178.49,181.86,177.27,178.25,301950.0
2020-04-15 12:00:00,178.38,179.97,176.28,176.64,133379.0,178.38,179.97,176.28,176.64,133379.0
2020-04-15 13:00:00,176.53,176.77,174.7,175.01,169755.0,176.53,176.77,174.7,175.01,169755.0
2020-04-15 14:00:00,175.05,176.5,174.86,176.03,148679.0,175.05,176.5,174.86,176.03,148679.0
2020-04-15 15:00:00,176.01,176.17,174.22,174.58,252968.0,176.01,176.17,174.22,174.58,252968.0
2020-04-16 09:30:00,177.01,179.98,175.79,178.62,107233.0,177.01,179.98,175.79,178.62,107233.0
2020-04-16 10:00:00,178.72,178.97,176.53,176.8,134619.0,178.72,178.97,176.53,176.8,134619.0
2020-04-16 11:00:00,176.77,177.8,176.38,177.05,159610.0,176.77,177.8,176.38,177.05,159610.0
2020-04-16 12:00:00,177.06,177.37,173.0,174.82,106114.0,177.06,177.37,173.0,174.82,106114.0
2020-04-16 13:00:00,174.82,175.5,174.04,174.34,188358.0,174.82,175.5,174.04,174.34,188358.0
2020-04-16 14:00:00,174.08,175.62,173.71,174.82,74630.0,174.08,175.62,173.71,174.82,74630.0
2020-04-16 15:00:00,174.88,176.82,173.83,174.23,297256.0,174.88,176.82,173.83,174.23,297256.0
2020-04-17 09:30:00,177.08,177.79,173.5,173.6,153375.0,177.08,177.79,173.5,173.6,153375.0
2020-04-17 10:00:00,173.67,177.16,173.58,176.21,163312.0,173.67,177.16,173.58,176.21,163312.0
2020-04-17 11:00:00,176.33,177.29,175.41,177.01,91945.0,176.33,177.29,175.41,177.01,91945.0
2020-04-17 12:00:00,177.01,177.75,176.55,177.13,93711.0,177.01,177.75,176.55,177.13,93711.0
2020-04-17 13:00:00,177.28,178.67,177.27,178.08,82142.0,177.28,178.67,177.27,178.08,82142.0
2020-04-17 14:00:00,178.06,178.6,177.49,178.01,80437.0,178.06,178.6,177.49,178.01,80437.0
2020-04-17 15:00:00,178.08,181.18,177.88,181.04,254710.0,178.08,181.18,177.88,181.04,254710.0
2020-04-20 09:30:00,179.6,183.84,178.51,182.46,89761.0,179.6,183.84,178.51,182.46,89761.0
2020-04-20 10:00:00,182.63,185.61,182.34,184.93,165899.0,182.63,185.61,182.34,184.93,165899.0
2020-04-20 11:00:00,185.06,186.52,184.17,186.52,92459.0,185.06,186.52,184.17,186.52,92459.0
2020-04-20 12:00:00,186.45,187.4,185.91,186.42,103108.0,186.45,187.4,185.91,186.42,103108.0
2020-04-20 13:00:00,186.36,187.18,185.65,186.95,55449.0,186.36,187.18,185.65,186.95,55449.0
2020-04-20 14:00:00,186.88,187.84,185.7,185.94,102787.0,186.88,187.84,185.7,185.94,102787.0
2020-04-20 15:00:00,186.05,186.29,184.41,184.42,250444.0,186.05,186.29,184.41,184.42,250444.0
2020-04-21 09:30:00,182.0,183.38,179.71,183.07,97696.0,182.0,183.38,179.71,183.07,97696.0
2020-04-21 10:00:00,183.27,183.27,173.8,174.44,203484.0,183.27,183.27,173.8,174.44,203484.0
2020-04-21 11:00:00,174.65,175.8,171.34,172.59,181582.0,174.65,175.8,171.34,172.59,181582.0
2020-04-21 12:00:00,172.58,172.75,170.02,171.3,170715.0,172.58,172.75,170.02,171.3,170715.0
2020-04-21 13:00:00,171.42,174.77,171.29,174.22,145781.0,171.42,174.77,171.29,174.22,145781.0
2020-04-21 14:00:00,174.23,178.3,173.85,176.28,162142.0,174.23,178.3,173.85,176.28,162142.0
2020-04-21 15:00:00,176.25,178.31,175.35,176.41,192567.0,176.25,178.31,175.35,176.41,192567.0
2020-04-22 09:30:00,179.4,181.5,178.35,180.24,59867.0,179.4,181.5,178.35,180.24,59867.0
2020-04-22 10:00:00,180.41,181.61,178.38,179.75,63076.0,180.41,181.61,178.38,179.75,63076.0
2020-04-22 11:00:00,179.91,182.39,179.72,181.8,40285.0,179.91,182.39,179.72,181.8,40285.0
2020-04-22 12:00:00,181.76,182.7,181.2,181.2,74445.0,181.76,182.7,181.2,181.2,74445.0
2020-04-22 13:00:00,181.2,183.03,180.63,182.71,67004.0,181.2,183.03,180.63,182.71,67004.0
2020-04-22 14:00:00,182.58,184.91,182.26,184.45,67073.0,182.58,184.91,182.26,184.45,67073.0
2020-04-22 15:00:00,184.48,185.39,183.83,183.85,226576.0,184.48,185.39,183.83,183.85,226576.0
2020-04-23 09:30:00,183.95,186.52,183.5,185.88,62900.0,183.95,186.52,183.5,185.88,62900.0
2020-04-23 10:00:00,186.36,188.65,186.34,188.56,121844.0,186.36,188.65,186.34,188.56,121844.0
2020-04-23 11:00:00,188.64,189.56,188.12,188.34,76936.0,188.64,189.56,188.12,188.34,76936.0
2020-04-23 12:00:00,188.34,189.26,186.0,187.53,76671.0,188.34,189.26,186.0,187.53,76671.0
2020-04-23 13:00:00,187.74,188.38,186.15,186.46,43383.0,187.74,188.38,186.15,186.46,43383.0
2020-04-23 14:00:00,186.63,188.0,185.06,187.87,52186.0,186.63,188.0,185.06,187.87,52186.0
2020-04-23 15:00:00,187.83,187.87,184.33,184.7,121584.0,187.83,187.87,184.33,184.7,121584.0
2020-04-24 09:30:00,184.7,185.54,182.64,184.71,53721.0,184.7,185.54,182.64,184.71,53721.0
2020-04-24 10:00:00,184.54,188.98,184.42,187.94,81568.0,184.54,188.98,184.42,187.94,81568.0
2020-04-24 11:00:00,187.85,188.54,187.36,187.68,66037.0,187.85,188.54,187.36,187.68,66037.0
2020-04-24 12:00:00,187.74,190.24,187.42,190.0,88487.0,187.74,190.24,187.42,190.0,88487.0
2020-04-24 13:00:00,189.96,190.66,189.61,190.66,85629.0,189.96,190.66,189.61,190.66,85629.0
2020-04-24 14:00:00,190.62,191.05,189.41,189.59,60882.0,190.62,191.05,189.41,189.59,60882.0
2020-04-24 15:00:00,189.57,189.69,187.59,187.64,232766.0,189.57,189.69,187.59,187.64,232766.0
2020-04-27 09:30:00,190.0,191.76,188.78,189.11,88508.0,190.0,191.76,188.78,189.11,88508.0
2020-04-27 10:00:00,188.71,189.6,187.78,187.81,72626.0,188.71,189.6,187.78,187.81,72626.0
2020-04-27 11:00:00,187.65,188.92,187.35,188.92,71228.0,187.65,188.92,187.35,188.92,71228.0
2020-04-27 12:00:00,188.88,189.19,188.22,188.53,46834.0,188.88,189.19,188.22,188.53,46834.0
2020-04-27 13:00:00,188.65,188.8,187.21,187.22,30966.0,188.65,188.8,187.21,187.22,30966.0
2020-04-27 14:00:00,187.24,188.13,186.79,187.1,63851.0,187.24,188.13,186.79,187.1,63851.0
2020-04-27 15:00:00,187.18,187.65,185.42,185.59,264274.0,187.18,187.65,185.42,185.59,264274.0
2020-04-28 09:30:00,186.68,186.68,181.34,181.77,86167.0,186.68,186.68,181.34,181.77,86167.0
2020-04-28 10:00:00,181.88,182.36,178.76,179.72,192003.0,181.88,182.36,178.76,179.72,192003.0
2020-04-28 11:00:00,179.62,182.73,179.27,181.39,105563.0,179.62,182.73,179.27,181.39,105563.0
2020-04-28 12:00:00,181.48,182.27,180.75,182.05,63131.0,181.48,182.27,180.75,182.05,63131.0
2020-04-28 13:00:00,182.04,182.35,181.1,181.89,42994.0,182.04,182.35,181.1,181.89,42994.0
2020-04-28 14:00:00,181.93,183.11,181.81,182.46,156500.0,181.93,183.11,181.81,182.46,156500.0
2020-04-28 15:00:00,182.38,182.83,181.86,182.75,253360.0,182.38,182.83,181.86,182.75,253360.0
2020-04-29 09:30:00,184.47,185.19,182.14,184.55,58450.0,184.47,185.19,182.14,184.55,58450.0
2020-04-29 10:00:00,184.66,187.64,183.43,187.25,93524.0,184.66,187.64,183.43,187.25,93524.0
2020-04-29 11:00:00,187.22,188.34,186.45,188.05,38040.0,187.22,188.34,186.45,188.05,38040.0
2020-04-29 12:00:00,187.94,189.32,187.93,188.86,62591.0,187.94,189.32,187.93,188.86,62591.0
2020-04-29 13:00:00,188.9,190.67,187.67,189.05,172570.0,188.9,190.67,187.67,189.05,172570.0
2020-04-29 14:00:00,189.04,189.38,187.5,188.42,96029.0,189.04,189.38,187.5,188.42,96029.0
2020-04-29 15:00:00,188.37,189.9,188.17,188.55,204526.0,188.37,189.9,188.17,188.55,204526.0
2020-04-30 09:30:00,188.12,191.65,188.12,191.5,116630.0,188.12,191.65,188.12,191.5,116630.0
2020-04-30 10:00:00,191.42,195.06,191.42,194.7,191366.0,191.42,195.06,191.42,194.7,191366.0
2020-04-30 11:00:00,194.62,195.9,194.01,194.01,95890.0,194.62,195.9,194.01,194.01,95890.0
2020-04-30 12:00:00,193.9,193.9,191.03,192.75,133908.0,193.9,193.9,191.03,192.75,133908.0
2020-04-30 13:00:00,192.69,193.48,191.84,191.94,89009.0,192.69,193.48,191.84,191.94,89009.0
2020-04-30 14:00:00,191.83,191.9,190.59,190.88,77132.0,191.83,191.9,190.59,190.88,77132.0
2020-04-30 15:00:00,190.77,192.38,190.75,190.85,208904.0,190.77,192.38,190.75,190.85,208904.0
2020-05-01 09:30:00,189.41,189.98,185.71,187.12,126620.0,189.41,189.98,185.71,187.12,126620.0
2020-05-01 10:00:00,187.55,187.98,185.91,187.16,97901.0,187.55,187.98,185.91,187.16,97901.0
2020-05-01 11:00:00,187.16,187.73,183.78,184.44,90697.0,187.16,187.73,183.78,184.44,90697.0
2020-05-01 12:00:00,184.7,185.93,182.79,185.4,167366.0,184.7,185.93,182.79,185.4,167366.0
2020-05-01 13:00:00,185.53,186.2,184.51,186.11,48870.0,185.53,186.2,184.51,186.11,48870.0
2020-05-01 14:00:00,186.12,187.13,185.86,186.47,75835.0,186.12,187.13,185.86,186.47,75835.0
2020-05-01 15:00:00,186.28,187.82,186.28,187.77,133744.0,186.28,187.82,186.28,187.77,133744.0
2020-05-04 09:30:00,185.82,188.15,185.02,187.71,81243.0,185.82,188.15,185.02,187.71,81243.0
2020-05-04 10:00:00,188.0,189.06,186.08,187.32,94608.0,188.0,189.06,186.08,187.32,94608.0
2020-05-04 11:00:00,187.28,190.63,187.26,190.5,104150.0,187.28,190.63,187.26,190.5,104150.0
2020-05-04 12:00:00,190.7,190.8,188.49,188.68,46110.0,190.7,190.8,188.49,188.68,46110.0
2020-05-04 13:00:00,188.67,189.04,188.18,189.04,24029.0,188.67,189.04,188.18,189.04,24029.0
2020-05-04 14:00:00,189.15,189.32,188.41,189.13,32411.0,189.15,189.32,188.41,189.13,32411.0
2020-05-04 15:00:00,189.15,189.71,188.15,189.14,98167.0,189.15,189.71,188.15,189.14,98167.0
2020-05-05 09:30:00,191.99,193.67,189.86,190.37,98224.0,191.99,193.67,189.86,190.37,98224.0
2020-05-05 10:00:00,190.29,193.66,190.29,193.56,73062.0,190.29,193.66,190.29,193.56,73062.0
2020-05-05 11:00:00,193.49,195.23,192.88,195.03,58144.0,193.49,195.23,192.88,195.03,58144.0
2020-05-05 12:00:00,195.19,195.44,193.57,194.14,71818.0,195.19,195.44,193.57,194.14,71818.0
2020-05-05 13:00:00,194.13,195.14,193.9,194.63,41565.0,194.13,195.14,193.9,194.63,41565.0
2020-05-05 14:00:00,194.57,195.53,194.19,195.39,66384.0,194.57,195.53,194.19,195.39,66384.0
2020-05-05 15:00:00,195.33,195.69,191.89,192.87,136462.0,195.33,195.69,191.89,192.87,136462.0
2020-05-06 09:30:00,194.49,194.49,192.74,193.53,35850.0,194.49,194.49,192.74,193.53,35850.0
2020-05-06 10:00:00,193.44,196.19,191.76,195.19,58792.0,193.44,196.19,191.76,195.19,58792.0
2020-05-06 11:00:00,195.22,196.18,194.65,195.51,31227.0,195.22,196.18,194.65,195.51,31227.0
2020-05-06 12:00:00,195.77,196.7,194.98,196.47,28799.0,195.77,196.7,194.98,196.47,28799.0
2020-05-06 13:00:00,196.52,197.51,196.35,197.15,42489.0,196.52,197.51,196.35,197.15,42489.0
2020-05-06 14:00:00,196.86,196.99,194.85,194.85,54254.0,196.86,196.99,194.85,194.85,54254.0
2020-05-06 15:00:00,194.91,195.06,192.68,192.69,113770.0,194.91,195.06,192.68,192.69,113770.0
2020-05-07 09:30:00,197.99,198.0,193.58,194.44,79286.0,197.99,198.0,193.58,194.44,79286.0
2020-05-07 10:00:00,194.65,195.0,192.38,193.06,118013.0,194.65,195.0,192.38,193.06,118013.0
2020-05-07 11:00:00,193.43,194.66,193.18,193.56,71388.0,193.43,194.66,193.18,193.56,71388.0
2020-05-07 12:00:00,193.48,194.63,193.13,194.61,71378.0,193.48,194.63,193.13,194.61,71378.0
2020-05-07 13:00:00,194.55,194.59,193.61,193.69,64873.0,194.55,194.59,193.61,193.69,64873.0
2020-05-07 14:00:00,193.59,193.99,192.53,192.88,101341.0,193.59,193.99,192.53,192.88,101341.0
2020-05-07 15:00:00,192.85,193.59,190.88,191.26,230744.0,192.85,193.59,190.88,191.26,230744.0
2020-05-08 09:30:00,192.26,192.93,189.29,189.75,92707.0,192.26,192.93,189.29,189.75,92707.0
2020-05-08 10:00:00,189.67,192.97,189.47,191.38,119022.0,189.67,192.97,189.47,191.38,119022.0
2020-05-08 11:00:00,191.67,193.26,190.95,192.99,84443.0,191.67,193.26,190.95,192.99,84443.0
2020-05-08 12:00:00,192.87,194.28,192.46,193.84,63193.0,192.87,194.28,192.46,193.84,63193.0
2020-05-08 13:00:00,193.83,194.06,192.18,192.8,52371.0,193.83,194.06,192.18,192.8,52371.0
2020-05-08 14:00:00,193.0,193.11,192.25,192.6,48728.0,193.0,193.11,192.25,192.6,48728.0
2020-05-08 15:00:00,192.64,193.47,192.31,192.62,155089.0,192.64,193.47,192.31,192.62,155089.0
2020-05-11 09:30:00,192.04,195.45,189.71,194.94,120162.0,192.04,195.45,189.71,194.94,120162.0
2020-05-11 10:00:00,194.78,196.98,194.26,195.36,159118.0,194.78,196.98,194.26,195.36,159118.0
2020-05-11 11:00:00,195.34,196.86,194.83,196.21,130228.0,195.34,196.86,194.83,196.21,130228.0
2020-05-11 12:00:00,196.22,198.61,195.58,198.61,136008.0,196.22,198.61,195.58,198.61,136008.0
2020-05-11 13:00:00,198.55,199.73,198.24,199.44,64959.0,198.55,199.73,198.24,199.44,64959.0
2020-05-11 14:00:00,199.38,200.09,199.18,199.83,120789.0,199.38,200.09,199.18,199.83,120789.0
2020-05-11 15:00:00,199.84,200.36,197.27,197.67,202059.0,199.84,200.36,197.27,197.67,202059.0
2020-05-12 09:30:00,200.64,200.64,195.26,196.92,62937.0,200.64,200.64,195.26,196.92,62937.0
2020-05-12 10:00:00,196.81,200.67,196.48,200.53,98519.0,196.81,200.67,196.48,200.53,98519.0
2020-05-12 11:00:00,200.68,201.15,199.69,200.73,70767.0,200.68,201.15,199.69,200.73,70767.0
2020-05-12 12:00:00,200.77,201.32,199.63,201.22,42036.0,200.77,201.32,199.63,201.22,42036.0
2020-05-12 13:00:00,201.19,201.67,199.91,201.43,54519.0,201.19,201.67,199.91,201.43,54519.0
2020-05-12 14:00:00,201.42,201.55,200.39,200.88,47701.0,201.42,201.55,200.39,200.88,47701.0
2020-05-12 15:00:00,200.75,201.0,197.36,197.42,194693.0,200.75,201.0,197.36,197.42,194693.0
2020-05-13 09:30:00,198.27,200.12,196.09,199.53,51708.0,198.27,200.12,196.09,199.53,51708.0
2020-05-13 10:00:00,199.82,202.76,199.57,201.84,120822.0,199.82,202.76,199.57,201.84,120822.0
2020-05-13 11:00:00,201.86,202.1,197.16,197.76,99801.0,201.86,202.1,197.16,197.76,99801.0
2020-05-13 12:00:00,197.78,198.28,194.48,197.16,115187.0,197.78,198.28,194.48,197.16,115187.0
2020-05-13 13:00:00,197.1,197.11,193.99,194.0,86022.0,197.1,197.11,193.99,194.0,86022.0
2020-05-13 14:00:00,194.01,194.73,192.77,192.85,100520.0,194.01,194.73,192.77,192.85,100520.0
2020-05-13 15:00:00,192.86,195.97,192.74,195.14,234883.0,192.86,195.97,192.74,195.14,234883.0
2020-05-14 09:30:00,194.0,194.91,192.55,192.95,108081.0,194.0,194.91,192.55,192.95,108081.0
2020-05-14 10:00:00,192.96,194.63,191.5,192.88,61749.0,192.96,194.63,191.5,192.88,61749.0
2020-05-14 11:00:00,193.09,195.44,192.85,193.71,70139.0,193.09,195.44,192.85,193.71,70139.0
2020-05-14 12:00:00,193.91,195.7,193.16,195.39,38518.0,193.91,195.7,193.16,195.39,38518.0
2020-05-14 13:00:00,195.38,195.77,194.23,194.35,68942.0,195.38,195.77,194.23,194.35,68942.0
2020-05-14 14:00:00,194.26,195.5,193.99,194.65,83317.0,194.26,195.5,193.99,194.65,83317.0
2020-05-14 15:00:00,194.42,196.36,194.42,195.91,196383.0,194.42,196.36,194.42,195.91,196383.0
2020-05-15 09:30:00,196.13,199.5,194.99,199.27,77976.0,196.13,199.5,194.99,199.27,77976.0
2020-05-15 10:00:00,199.48,199.89,195.57,195.64,51267.0,199.48,199.89,195.57,195.64,51267.0
2020-05-15 11:00:00,195.65,198.36,195.24,198.11,59872.0,195.65,198.36,195.24,198.11,59872.0
2020-05-15 12:00:00,198.03,199.34,197.86,199.34,42582.0,198.03,199.34,197.86,199.34,42582.0
2020-05-15 13:00:00,199.2,200.87,199.15,199.74,75521.0,199.2,200.87,199.15,199.74,75521.0
2020-05-15 14:00:00,199.66,201.41,199.66,200.12,71327.0,199.66,201.41,199.66,200.12,71327.0
2020-05-15 15:00:00,200.19,201.09,199.42,200.42,165158.0,200.19,201.09,199.42,200.42,165158.0
2020-05-18 09:30:00,200.82,205.67,199.8,200.68,108629.0,200.82,205.67,199.8,200.68,108629.0
2020-05-18 10:00:00,200.72,202.64,199.64,201.1,97767.0,200.72,202.64,199.64,201.1,97767.0
2020-05-18 11:00:00,201.25,201.77,200.0,200.2,66221.0,201.25,201.77,200.0,200.2,66221.0
2020-05-18 12:00:00,200.11,200.28,197.15,197.31,100474.0,200.11,200.28,197.15,197.31,100474.0
2020-05-18 13:00:00,197.36,197.74,196.71,196.8,57410.0,197.36,197.74,196.71,196.8,57410.0
2020-05-18 14:00:00,197.04,197.59,196.56,196.84,83312.0,197.04,197.59,196.56,196.84,83312.0
2020-05-18 15:00:00,196.84,198.05,196.1,197.25,227857.0,196.84,198.05,196.1,197.25,227857.0
2020-05-19 09:30:00,197.0,200.84,196.5,198.75,84126.0,197.0,200.84,196.5,198.75,84126.0
2020-05-19 10:00:00,198.83,199.87,198.12,199.02,193419.0,198.83,199.87,198.12,199.02,193419.0
2020-05-19 11:00:00,199.02,199.27,196.54,197.68,149828.0,199.02,199.27,196.54,197.68,149828.0
2020-05-19 12:00:00,197.7,197.82,196.51,197.07,169330.0,197.7,197.82,196.51,197.07,169330.0
2020-05-19 13:00:00,197.06,198.62,196.96,198.32,181385.0,197.06,198.62,196.96,198.32,181385.0
2020-05-19 14:00:00,198.46,199.07,197.1,197.45,157789.0,198.46,199.07,197.1,197.45,157789.0
2020-05-19 15:00:00,197.41,198.25,196.04,196.04,116717.0,197.41,198.25,196.04,196.04,116717.0
2020-05-20 09:30:00,199.74,200.0,197.3,199.99,132695.0,199.74,200.0,197.3,199.99,132695.0
2020-05-20 10:00:00,200.24,200.85,199.0,199.84,76294.0,200.24,200.85,199.0,199.84,76294.0
2020-05-20 11:00:00,199.95,201.32,199.94,200.72,50222.0,199.95,201.32,199.94,200.72,50222.0
2020-05-20 12:00:00,200.83,201.23,199.64,201.22,50154.0,200.83,201.23,199.64,201.22,50154.0
2020-05-20 13:00:00,201.28,202.25,201.09,201.98,66584.0,201.28,202.25,201.09,201.98,66584.0
2020-05-20 14:00:00,201.94,202.75,201.22,202.58,57858.0,201.94,202.75,201.22,202.58,57858.0
2020-05-20 15:00:00,202.5,203.45,201.42,202.06,174654.0,202.5,203.45,201.42,202.06,174654.0
2020-05-21 09:30:00,200.78,201.49,198.71,199.91,79613.0,200.78,201.49,198.71,199.91,79613.0
2020-05-21 10:00:00,200.18,200.27,196.13,198.24,123401.0,200.18,200.27,196.13,198.24,123401.0
2020-05-21 11:00:00,198.38,198.79,196.67,197.74,62581.0,198.38,198.79,196.67,197.74,62581.0
2020-05-21 12:00:00,197.74,199.4,197.73,198.21,62077.0,197.74,199.4,197.73,198.21,62077.0
2020-05-21 13:00:00,198.22,199.5,197.39,198.78,60213.0,198.22,199.5,197.39,198.78,60213.0
2020-05-21 14:00:00,198.67,198.86,197.41,198.02,73525.0,198.67,198.86,197.41,198.02,73525.0
2020-05-21 15:00:00,198.13,198.73,197.3,197.47,119546.0,198.13,198.73,197.3,197.47,119546.0
2020-05-22 09:30:00,195.59,200.8,194.52,200.39,157631.0,195.59,200.8,194.52,200.39,157631.0
2020-05-22 10:00:00,200.47,200.47,198.08,198.63,58988.0,200.47,200.47,198.08,198.63,58988.0
2020-05-22 11:00:00,198.69,199.36,198.2,198.64,68807.0,198.69,199.36,198.2,198.64,68807.0
2020-05-22 12:00:00,198.82,199.54,198.73,199.26,41845.0,198.82,199.54,198.73,199.26,41845.0
2020-05-22 13:00:00,199.21,199.41,198.94,199.4,56525.0,199.21,199.41,198.94,199.4,56525.0
2020-05-22 14:00:00,199.46,201.87,199.34,201.8,48785.0,199.46,201.87,199.34,201.8,48785.0
2020-05-22 15:00:00,201.72,203.0,201.61,202.92,265941.0,201.72,203.0,201.61,202.92,265941.0
2020-05-26 09:30:00,206.0,206.9,199.47,200.71,222532.0,206.0,206.9,199.47,200.71,222532.0
2020-05-26 10:00:00,200.48,201.09,197.8,198.68,177799.0,200.48,201.09,197.8,198.68,177799.0
2020-05-26 11:00:00,198.54,198.78,196.85,198.57,201893.0,198.54,198.78,196.85,198.57,201893.0
2020-05-26 12:00:00,198.55,199.45,197.4,197.84,134237.0,198.55,199.45,197.4,197.84,134237.0
2020-05-26 13:00:00,197.75,198.47,196.94,197.05,78587.0,197.75,198.47,196.94,197.05,78587.0
2020-05-26 14:00:00,197.04,197.4,195.95,196.42,92822.0,197.04,197.4,195.95,196.42,92822.0
2020-05-26 15:00:00,196.45,196.6,194.95,195.36,245909.0,196.45,196.6,194.95,195.36,245909.0
2020-05-27 09:30:00,193.0,194.99,187.17,187.31,173109.0,193.0,194.99,187.17,187.31,173109.0
2020-05-27 10:00:00,187.73,190.0,183.24,186.23,190341.0,187.73,190.0,183.24,186.23,190341.0
2020-05-27 11:00:00,186.12,189.58,184.72,188.81,132684.0,186.12,189.58,184.72,188.81,132684.0
2020-05-27 12:00:00,188.9,191.54,188.47,190.81,80109.0,188.9,191.54,188.47,190.81,80109.0
2020-05-27 13:00:00,190.76,191.64,190.22,190.67,52640.0,190.76,191.64,190.22,190.67,52640.0
2020-05-27 14:00:00,190.68,192.44,190.68,192.31,64635.0,190.68,192.44,190.68,192.31,64635.0
2020-05-27 15:00:00,192.31,192.44,191.46,192.0,202265.0,192.31,192.44,191.46,192.0,202265.0
2020-05-28 09:30:00,192.5,200.25,192.5,199.74,196048.0,192.5,200.25,192.5,199.74,196048.0
2020-05-28 10:00:00,199.75,204.3,199.36,203.86,234217.0,199.75,204.3,199.36,203.86,234217.0
2020-05-28 11:00:00,203.92,204.72,201.91,203.06,139582.0,203.92,204.72,201.91,203.06,139582.0
2020-05-28 12:00:00,203.31,205.43,202.86,205.05,143773.0,203.31,205.43,202.86,205.05,143773.0
2020-05-28 13:00:00,205.13,206.68,205.05,205.77,143138.0,205.13,206.68,205.05,205.77,143138.0
2020-05-28 14:00:00,205.77,206.39,204.89,205.76,211674.0,205.77,206.39,204.89,205.76,211674.0
2020-05-28 15:00:00,205.75,206.31,203.39,204.18,333799.0,205.75,206.31,203.39,204.18,333799.0
2020-05-29 09:30:00,211.11,216.77,209.0,210.87,341872.0,211.11,216.77,209.0,210.87,341872.0
2020-05-29 10:00:00,211.0,216.67,209.23,216.59,310300.0,211.0,216.67,209.23,216.59,310300.0
2020-05-29 11:00:00,216.42,217.08,214.11,215.19,124113.0,216.42,217.08,214.11,215.19,124113.0
2020-05-29 12:00:00,215.23,215.87,214.22,215.03,81038.0,215.23,215.87,214.22,215.03,81038.0
2020-05-29 13:00:00,215.13,215.57,213.33,213.92,90939.0,215.13,215.57,213.33,213.92,90939.0
2020-05-29 14:00:00,213.85,215.01,212.37,214.21,136158.0,213.85,215.01,212.37,214.21,136158.0
2020-05-29 15:00:00,214.21,219.72,213.67,218.87,457863.0,214.21,219.72,213.67,218.87,457863.0
2020-06-01 09:30:00,216.68,216.93,211.1,215.39,188946.0,216.68,216.93,211.1,215.39,188946.0
2020-06-01 10:00:00,215.54,217.08,214.0,215.32,163266.0,215.54,217.08,214.0,215.32,163266.0
2020-06-01 11:00:00,215.33,218.35,215.01,218.34,101139.0,215.33,218.35,215.01,218.34,101139.0
2020-06-01 12:00:00,218.29,219.92,218.1,219.0,70757.0,218.29,219.92,218.1,219.0,70757.0
2020-06-01 13:00:00,219.11,220.75,219.02,220.75,98188.0,219.11,220.75,219.02,220.75,98188.0
2020-06-01 14:00:00,220.69,220.87,219.6,220.1,60997.0,220.69,220.87,219.6,220.1,60997.0
2020-06-01 15:00:00,220.12,220.91,218.86,218.97,183345.0,220.12,220.91,218.86,218.97,183345.0
2020-06-02 09:30:00,218.38,220.19,216.7,217.1,158839.0,218.38,220.19,216.7,217.1,158839.0
2020-06-02 10:00:00,217.12,217.23,214.38,214.94,260682.0,217.12,217.23,214.38,214.94,260682.0
2020-06-02 11:00:00,214.99,215.41,213.16,213.97,163663.0,214.99,215.41,213.16,213.97,163663.0
2020-06-02 12:00:00,214.05,215.66,213.3,215.52,73976.0,214.05,215.66,213.3,215.52,73976.0
2020-06-02 13:00:00,215.59,218.48,215.5,217.84,52840.0,215.59,218.48,215.5,217.84,52840.0
2020-06-02 14:00:00,217.81,218.78,217.11,218.16,92438.0,217.81,218.78,217.11,218.16,92438.0
2020-06-02 15:00:00,218.11,219.99,217.94,219.91,224684.0,218.11,219.99,217.94,219.91,224684.0
2020-06-03 09:30:00,217.05,219.72,216.0,216.79,78342.0,217.05,219.72,216.0,216.79,78342.0
2020-06-03 10:00:00,216.88,218.74,216.53,217.28,82265.0,216.88,218.74,216.53,217.28,82265.0
2020-06-03 11:00:00,217.24,218.14,217.08,217.62,82106.0,217.24,218.14,217.08,217.62,82106.0
2020-06-03 12:00:00,217.6,217.6,214.69,214.7,87563.0,217.6,217.6,214.69,214.7,87563.0
2020-06-03 13:00:00,214.84,215.75,214.38,215.15,73950.0,214.84,215.75,214.38,215.15,73950.0
2020-06-03 14:00:00,215.23,216.43,215.07,216.13,73298.0,215.23,216.43,215.07,216.13,73298.0
2020-06-03 15:00:00,216.18,216.79,214.88,215.25,177429.0,216.18,216.79,214.88,215.25,177429.0
2020-06-04 09:30:00,213.53,217.99,212.24,216.73,146526.0,213.53,217.99,212.24,216.73,146526.0
2020-06-04 10:00:00,216.74,216.74,211.73,213.47,161785.0,216.74,216.74,211.73,213.47,161785.0
2020-06-04 11:00:00,213.69,213.83,210.08,211.74,79503.0,213.69,213.83,210.08,211.74,79503.0
2020-06-04 12:00:00,211.74,211.97,209.19,209.34,90491.0,211.74,211.97,209.19,209.34,90491.0
2020-06-04 13:00:00,209.49,210.6,209.32,209.96,86503.0,209.49,210.6,209.32,209.96,86503.0
2020-06-04 14:00:00,209.97,210.13,206.53,206.77,130046.0,209.97,210.13,206.53,206.77,130046.0
2020-06-04 15:00:00,206.87,207.38,205.37,206.3,314334.0,206.87,207.38,205.37,206.3,314334.0
2020-06-05 09:30:00,203.35,207.97,199.0,205.04,170221.0,203.35,207.97,199.0,205.04,170221.0
2020-06-05 10:00:00,204.98,207.88,204.54,206.41,160043.0,204.98,207.88,204.54,206.41,160043.0
2020-06-05 11:00:00,206.63,207.25,204.29,204.43,144110.0,206.63,207.25,204.29,204.43,144110.0
2020-06-05 12:00:00,204.51,205.63,204.14,204.62,80862.0,204.51,205.63,204.14,204.62,80862.0
2020-06-05 13:00:00,204.68,205.77,204.17,205.21,38996.0,204.68,205.77,204.17,205.21,38996.0
2020-06-05 14:00:00,205.3,205.59,203.68,204.03,60575.0,205.3,205.59,203.68,204.03,60575.0
2020-06-05 15:00:00,204.03,204.37,202.09,202.8,260567.0,204.03,204.37,202.09,202.8,260567.0
2020-06-08 09:30:00,202.39,209.41,201.88,208.61,122246.0,202.39,209.41,201.88,208.61,122246.0
2020-06-08 10:00:00,208.5,213.0,207.82,212.87,143242.0,208.5,213.0,207.82,212.87,143242.0
2020-06-08 11:00:00,212.91,215.32,212.61,214.1,250030.0,212.91,215.32,212.61,214.1,250030.0
2020-06-08 12:00:00,214.18,216.27,213.84,216.27,85209.0,214.18,216.27,213.84,216.27,85209.0
2020-06-08 13:00:00,216.17,217.47,215.09,216.72,99001.0,216.17,217.47,215.09,216.72,99001.0
2020-06-08 14:00:00,216.58,217.5,216.43,217.44,80497.0,216.58,217.5,216.43,217.44,80497.0
2020-06-08 15:00:00,217.38,218.53,216.64,218.37,300409.0,217.38,218.53,216.64,218.37,300409.0
2020-06-09 09:30:00,220.0,220.0,216.56,217.1,118966.0,220.0,220.0,216.56,217.1,118966.0
2020-06-09 10:00:00,217.0,217.48,214.54,216.94,214599.0,217.0,217.48,214.54,216.94,214599.0
2020-06-09 11:00:00,216.98,217.39,214.08,214.24,68371.0,216.98,217.39,214.08,214.24,68371.0
2020-06-09 12:00:00,214.24,215.53,213.68,215.14,42830.0,214.24,215.53,213.68,215.14,42830.0
2020-06-09 13:00:00,215.25,216.71,215.0,216.34,44288.0,215.25,216.71,215.0,216.34,44288.0
2020-06-09 14:00:00,216.22,216.39,214.0,214.31,72181.0,216.22,216.39,214.0,214.31,72181.0
2020-06-09 15:00:00,214.28,214.34,212.91,213.49,177988.0,214.28,214.34,212.91,213.49,177988.0
2020-06-10 09:30:00,215.45,217.98,215.26,217.04,61660.0,215.45,217.98,215.26,217.04,61660.0
2020-06-10 10:00:00,217.25,220.35,217.12,219.14,227399.0,217.25,220.35,217.12,219.14,227399.0
2020-06-10 11:00:00,219.11,222.01,218.99,220.78,111516.0,219.11,222.01,218.99,220.78,111516.0
2020-06-10 12:00:00,220.83,225.47,220.45,225.19,384891.0,220.83,225.47,220.45,225.19,384891.0
2020-06-10 13:00:00,225.18,225.28,223.43,224.46,139664.0,225.18,225.28,223.43,224.46,139664.0
2020-06-10 14:00:00,224.82,226.86,224.22,225.59,152968.0,224.82,226.86,224.22,225.59,152968.0
2020-06-10 15:00:00,225.78,227.86,225.02,226.3,301733.0,225.78,227.86,225.02,226.3,301733.0
2020-06-11 09:30:00,224.41,225.99,219.97,222.83,136143.0,224.41,225.99,219.97,222.83,136143.0
2020-06-11 10:00:00,222.79,223.7,220.8,221.18,140905.0,222.79,223.7,220.8,221.18,140905.0
2020-06-11 11:00:00,221.17,221.17,216.32,217.63,127993.0,221.17,221.17,216.32,217.63,127993.0
2020-06-11 12:00:00,217.79,217.9,214.56,214.7,132185.0,217.79,217.9,214.56,214.7,132185.0
2020-06-11 13:00:00,214.68,217.32,214.63,217.22,73306.0,214.68,217.32,214.63,217.22,73306.0
2020-06-11 14:00:00,217.25,217.4,214.33,214.78,110036.0,217.25,217.4,214.33,214.78,110036.0
2020-06-11 15:00:00,214.68,216.05,213.52,213.66,175825.0,214.68,216.05,213.52,213.66,175825.0
2020-06-12 09:30:00,217.0,223.45,217.0,222.78,151442.0,217.0,223.45,217.0,222.78,151442.0
2020-06-12 10:00:00,222.81,223.0,217.64,217.83,109977.0,222.81,223.0,217.64,217.83,109977.0
2020-06-12 11:00:00,217.69,217.91,215.17,217.02,152454.0,217.69,217.91,215.17,217.02,152454.0
2020-06-12 12:00:00,216.8,217.29,215.18,215.71,79613.0,216.8,217.29,215.18,215.71,79613.0
2020-06-12 13:00:00,215.91,215.91,211.0,211.0,68174.0,215.91,215.91,211.0,211.0,68174.0
2020-06-12 14:00:00,211.0,215.07,210.75,214.24,114803.0,211.0,215.07,210.75,214.24,114803.0
2020-06-12 15:00:00,214.21,217.43,213.48,216.67,207514.0,214.21,217.43,213.48,216.67,207514.0
2020-06-15 09:30:00,213.01,220.55,213.0,219.0,99558.0,213.01,220.55,213.0,219.0,99558.0
2020-06-15 10:00:00,219.34,220.13,215.42,216.0,95425.0,219.34,220.13,215.42,216.0,95425.0
2020-06-15 11:00:00,216.12,218.75,215.4,217.9,104629.0,216.12,218.75,215.4,217.9,104629.0
2020-06-15 12:00:00,217.91,219.13,216.32,217.76,108811.0,217.91,219.13,216.32,217.76,108811.0
2020-06-15 13:00:00,217.61,219.22,217.28,219.18,53338.0,217.61,219.22,217.28,219.18,53338.0
2020-06-15 14:00:00,219.1,221.26,218.89,219.48,78397.0,219.1,221.26,218.89,219.48,78397.0
2020-06-15 15:00:00,219.61,222.81,218.96,222.45,251690.0,219.61,222.81,218.96,222.45,251690.0
2020-06-16 09:30:00,224.41,226.4,221.52,225.54,137621.0,224.41,226.4,221.52,225.54,137621.0
2020-06-16 10:00:00,225.66,226.18,221.56,221.56,117609.0,225.66,226.18,221.56,221.56,117609.0
2020-06-16 11:00:00,221.55,223.36,220.33,222.7,148813.0,221.55,223.36,220.33,222.7,148813.0
2020-06-16 12:00:00,222.7,224.3,221.68,223.92,111574.0,222.7,224.3,221.68,223.92,111574.0
2020-06-16 13:00:00,223.94,224.39,222.82,223.2,40459.0,223.94,224.39,222.82,223.2,40459.0
2020-06-16 14:00:00,223.19,223.89,222.0,223.08,48904.0,223.19,223.89,222.0,223.08,48904.0
2020-06-16 15:00:00,223.08,223.99,221.95,223.82,194060.0,223.08,223.99,221.95,223.82,194060.0
2020-06-17 09:30:00,226.19,229.14,224.06,228.98,111117.0,226.19,229.14,224.06,228.98,111117.0
2020-06-17 10:00:00,228.15,229.65,227.24,227.48,85282.0,228.15,229.65,227.24,227.48,85282.0
2020-06-17 11:00:00,227.71,228.28,226.51,228.13,146331.0,227.71,228.28,226.51,228.13,146331.0
2020-06-17 12:00:00,228.31,230.54,228.14,229.8,113238.0,228.31,230.54,228.14,229.8,113238.0
2020-06-17 13:00:00,229.71,230.89,228.34,229.3,74854.0,229.71,230.89,228.34,229.3,74854.0
2020-06-17 14:00:00,229.18,229.22,227.91,228.06,52231.0,229.18,229.22,227.91,228.06,52231.0
2020-06-17 15:00:00,228.03,229.49,227.12,228.99,204286.0,228.03,229.49,227.12,228.99,204286.0
2020-06-18 09:30:00,229.44,231.51,228.28,228.41,70415.0,229.44,231.51,228.28,228.41,70415.0
2020-06-18 10:00:00,228.4,228.73,226.59,228.33,88117.0,228.4,228.73,226.59,228.33,88117.0
2020-06-18 11:00:00,228.4,229.14,225.88,226.31,153585.0,228.4,229.14,225.88,226.31,153585.0
2020-06-18 12:00:00,226.31,228.4,225.85,228.13,146062.0,226.31,228.4,225.85,228.13,146062.0
2020-06-18 13:00:00,228.04,228.68,226.07,228.48,60789.0,228.04,228.68,226.07,228.48,60789.0
2020-06-18 14:00:00,228.62,228.62,227.07,227.25,66761.0,228.62,228.62,227.07,227.25,66761.0
2020-06-18 15:00:00,227.32,228.49,227.24,227.99,147396.0,227.32,228.49,227.24,227.99,147396.0
2020-06-19 09:30:00,231.37,231.68,229.09,231.12,75535.0,231.37,231.68,229.09,231.12,75535.0
2020-06-19 10:00:00,231.1,231.95,229.63,231.61,227970.0,231.1,231.95,229.63,231.61,227970.0
2020-06-19 11:00:00,231.79,232.5,229.41,229.64,217008.0,231.79,232.5,229.41,229.64,217008.0
2020-06-19 12:00:00,229.49,229.57,226.73,228.98,89434.0,229.49,229.57,226.73,228.98,89434.0
2020-06-19 13:00:00,228.81,228.94,226.28,226.75,95905.0,228.81,228.94,226.28,226.75,95905.0
2020-06-19 14:00:00,226.97,228.5,226.0,228.09,145384.0,226.97,228.5,226.0,228.09,145384.0
2020-06-19 15:00:00,228.12,229.81,227.44,228.17,245335.0,228.12,229.81,227.44,228.17,245335.0
2020-06-22 09:30:00,231.0,237.89,230.65,237.51,149478.0,231.0,237.89,230.65,237.51,149478.0
2020-06-22 10:00:00,237.88,238.95,235.61,238.01,164642.0,237.88,238.95,235.61,238.01,164642.0
2020-06-22 11:00:00,238.01,240.3,237.59,240.23,175844.0,238.01,240.3,237.59,240.23,175844.0
2020-06-22 12:00:00,240.13,242.11,238.8,239.61,151073.0,240.13,242.11,238.8,239.61,151073.0
2020-06-22 13:00:00,239.6,239.73,237.59,238.48,64652.0,239.6,239.73,237.59,238.48,64652.0
2020-06-22 14:00:00,238.41,239.34,237.65,238.61,96605.0,238.41,239.34,237.65,238.61,96605.0
2020-06-22 15:00:00,238.69,239.59,235.85,238.92,274962.0,238.69,239.59,235.85,238.92,274962.0
2020-06-23 09:30:00,239.45,242.2,238.42,238.47,185376.0,239.45,242.2,238.42,238.47,185376.0
2020-06-23 10:00:00,238.77,243.26,238.77,241.41,120831.0,238.77,243.26,238.77,241.41,120831.0
2020-06-23 11:00:00,241.02,244.0,240.71,244.0,75728.0,241.02,244.0,240.71,244.0,75728.0
2020-06-23 12:00:00,244.1,244.1,242.0,242.08,47699.0,244.1,244.1,242.0,242.08,47699.0
2020-06-23 13:00:00,242.1,242.57,240.0,241.16,74061.0,242.1,242.57,240.0,241.16,74061.0
2020-06-23 14:00:00,241.16,241.61,239.63,239.73,101618.0,241.16,241.61,239.63,239.73,101618.0
2020-06-23 15:00:00,239.53,240.09,237.93,239.23,214020.0,239.53,240.09,237.93,239.23,214020.0
2020-06-24 09:30:00,239.0,241.81,235.43,236.07,102336.0,239.0,241.81,235.43,236.07,102336.0
2020-06-24 10:00:00,236.07,238.95,235.9,236.5,143641.0,236.07,238.95,235.9,236.5,143641.0
2020-06-24 11:00:00,236.54,237.25,232.84,233.86,138684.0,236.54,237.25,232.84,233.86,138684.0
2020-06-24 12:00:00,233.81,235.98,233.49,235.56,41833.0,233.81,235.98,233.49,235.56,41833.0
2020-06-24 13:00:00,235.65,235.97,234.05,234.61,33314.0,235.65,235.97,234.05,234.61,33314.0
2020-06-24 14:00:00,234.49,234.76,232.96,233.06,47146.0,234.49,234.76,232.96,233.06,47146.0
2020-06-24 15:00:00,232.96,236.23,232.56,234.33,170511.0,232.96,236.23,232.56,234.33,170511.0
2020-06-25 09:30:00,234.5,236.96,231.27,233.28,149784.0,234.5,236.96,231.27,233.28,149784.0
2020-06-25 10:00:00,233.91,234.94,231.72,234.68,218645.0,233.91,234.94,231.72,234.68,218645.0
2020-06-25 11:00:00,234.57,235.9,233.99,235.63,51176.0,234.57,235.9,233.99,235.63,51176.0
2020-06-25 12:00:00,235.83,236.95,235.82,236.16,31367.0,235.83,236.95,235.82,236.16,31367.0
2020-06-25 13:00:00,235.94,237.21,235.54,236.69,52900.0,235.94,237.21,235.54,236.69,52900.0
2020-06-25 14:00:00,236.69,236.83,235.87,236.83,46055.0,236.69,236.83,235.87,236.83,46055.0
2020-06-25 15:00:00,236.81,238.14,236.71,236.83,315578.0,236.81,238.14,236.71,236.83,315578.0
2020-06-26 09:30:00,238.43,239.0,234.68,237.83,79709.0,238.43,239.0,234.68,237.83,79709.0
2020-06-26 10:00:00,237.67,237.99,233.2,233.61,160814.0,237.67,237.99,233.2,233.61,160814.0
2020-06-26 11:00:00,234.12,237.34,234.06,236.76,51169.0,234.12,237.34,234.06,236.76,51169.0
2020-06-26 12:00:00,236.69,236.71,235.08,236.56,38872.0,236.69,236.71,235.08,236.56,38872.0
2020-06-26 13:00:00,236.67,237.1,235.67,235.95,69089.0,236.67,237.1,235.67,235.95,69089.0
2020-06-26 14:00:00,235.93,236.3,235.0,235.53,40582.0,235.93,236.3,235.0,235.53,40582.0
2020-06-26 15:00:00,235.54,236.07,234.33,234.73,177337.0,235.54,236.07,234.33,234.73,177337.0
2020-06-29 09:30:00,234.46,235.97,229.37,233.25,114574.0,234.46,235.97,229.37,233.25,114574.0
2020-06-29 10:00:00,233.25,233.77,230.54,231.17,71952.0,233.25,233.77,230.54,231.17,71952.0
2020-06-29 11:00:00,231.14,231.81,229.53,231.65,64289.0,231.14,231.81,229.53,231.65,64289.0
2020-06-29 12:00:00,231.74,231.94,230.0,230.34,49079.0,231.74,231.94,230.0,230.34,49079.0
2020-06-29 13:00:00,230.41,230.65,229.6,230.32,65265.0,230.41,230.65,229.6,230.32,65265.0
2020-06-29 14:00:00,230.16,230.19,229.21,229.75,58114.0,230.16,230.19,229.21,229.75,58114.0
2020-06-29 15:00:00,229.75,230.56,228.8,230.2,156604.0,229.75,230.56,228.8,230.2,156604.0
2020-06-30 09:30:00,231.32,234.5,229.8,233.88,60343.0,231.32,234.5,229.8,233.88,60343.0
2020-06-30 10:00:00,233.89,234.38,232.73,233.73,112650.0,233.89,234.38,232.73,233.73,112650.0
2020-06-30 11:00:00,233.58,234.86,233.04,234.18,79087.0,233.58,234.86,233.04,234.18,79087.0
2020-06-30 12:00:00,234.23,235.86,234.23,235.2,65043.0,234.23,235.86,234.23,235.2,65043.0
2020-06-30 13:00:00,235.2,235.64,234.86,235.42,40099.0,235.2,235.64,234.86,235.42,40099.0
2020-06-30 14:00:00,235.34,235.47,234.54,235.09,89158.0,235.34,235.47,234.54,235.09,89158.0
2020-06-30 15:00:00,235.14,235.69,233.83,234.42,202636.0,235.14,235.69,233.83,234.42,202636.0
2020-07-01 09:30:00,235.0,236.16,232.44,235.81,55041.0,235.0,236.16,232.44,235.81,55041.0
2020-07-01 10:00:00,235.22,238.82,234.67,237.82,89675.0,235.22,238.82,234.67,237.82,89675.0
2020-07-01 11:00:00,238.11,239.18,237.4,238.38,44465.0,238.11,239.18,237.4,238.38,44465.0
2020-07-01 12:00:00,238.39,240.44,238.18,239.84,60178.0,238.39,240.44,238.18,239.84,60178.0
2020-07-01 13:00:00,239.75,241.19,238.88,241.18,54629.0,239.75,241.19,238.88,241.18,54629.0
2020-07-01 14:00:00,241.07,241.14,239.53,240.65,77852.0,241.07,241.14,239.53,240.65,77852.0
2020-07-01 15:00:00,240.64,242.43,240.37,242.22,201408.0,240.64,242.43,240.37,242.22,201408.0
2020-07-02 09:30:00,241.57,243.52,240.01,242.55,123711.0,241.57,243.52,240.01,242.55,123711.0
2020-07-02 10:00:00,242.65,244.35,242.26,243.09,119297.0,242.65,244.35,242.26,243.09,119297.0
2020-07-02 11:00:00,243.18,243.89,241.78,243.52,139623.0,243.18,243.89,241.78,243.52,139623.0
2020-07-02 12:00:00,243.51,244.08,242.81,243.77,45187.0,243.51,244.08,242.81,243.77,45187.0
2020-07-02 13:00:00,243.61,245.22,243.41,244.17,78324.0,243.61,245.22,243.41,244.17,78324.0
2020-07-02 14:00:00,243.91,243.91,242.06,242.39,39275.0,243.91,243.91,242.06,242.39,39275.0
2020-07-02 15:00:00,242.23,242.74,241.33,242.03,122064.0,242.23,242.74,241.33,242.03,122064.0
2020-07-06 09:30:00,244.2,246.77,243.05,245.92,95690.0,244.2,246.77,243.05,245.92,95690.0
2020-07-06 10:00:00,245.83,247.9,244.97,246.42,155989.0,245.83,247.9,244.97,246.42,155989.0
2020-07-06 11:00:00,246.42,249.51,246.42,247.55,82874.0,246.42,249.51,246.42,247.55,82874.0
2020-07-06 12:00:00,247.84,248.4,247.01,247.5,45221.0,247.84,248.4,247.01,247.5,45221.0
2020-07-06 13:00:00,247.5,247.59,244.61,245.13,110810.0,247.5,247.59,244.61,245.13,110810.0
2020-07-06 14:00:00,245.03,245.2,243.58,244.67,52105.0,245.03,245.2,243.58,244.67,52105.0
2020-07-06 15:00:00,244.67,246.43,244.06,245.54,133366.0,244.67,246.43,244.06,245.54,133366.0
2020-07-07 09:30:00,248.55,249.83,245.06,245.76,59457.0,248.55,249.83,245.06,245.76,59457.0
2020-07-07 10:00:00,245.77,249.6,245.39,249.18,68161.0,245.77,249.6,245.39,249.18,68161.0
2020-07-07 11:00:00,249.44,250.04,248.75,249.19,55823.0,249.44,250.04,248.75,249.19,55823.0
2020-07-07 12:00:00,249.29,249.52,246.7,247.35,42805.0,249.29,249.52,246.7,247.35,42805.0
2020-07-07 13:00:00,247.21,247.37,246.13,246.39,29202.0,247.21,247.37,246.13,246.39,29202.0
2020-07-07 14:00:00,246.31,246.61,245.04,246.05,43739.0,246.31,246.61,245.04,246.05,43739.0
2020-07-07 15:00:00,245.97,246.33,244.71,244.89,130972.0,245.97,246.33,244.71,244.89,130972.0
2020-07-08 09:30:00,247.51,253.17,247.05,251.23,81060.0,247.51,253.17,247.05,251.23,81060.0
2020-07-08 10:00:00,251.36,252.34,250.02,251.67,58977.0,251.36,252.34,250.02,251.67,58977.0
2020-07-08 11:00:00,251.63,251.63,248.25,250.18,54646.0,251.63,251.63,248.25,250.18,54646.0
2020-07-08 12:00:00,250.18,250.48,248.76,250.45,25040.0,250.18,250.48,248.76,250.45,25040.0
2020-07-08 13:00:00,250.31,250.91,249.45,249.76,35198.0,250.31,250.91,249.45,249.76,35198.0
2020-07-08 14:00:00,249.65,250.9,249.13,250.48,37856.0,249.65,250.9,249.13,250.48,37856.0
2020-07-08 15:00:00,250.36,252.44,250.35,252.4,122494.0,250.36,252.44,250.35,252.4,122494.0
2020-07-09 09:30:00,254.08,257.8,254.0,256.98,109743.0,254.08,257.8,254.0,256.98,109743.0
2020-07-09 10:00:00,257.12,258.8,254.66,254.81,216246.0,257.12,258.8,254.66,254.81,216246.0
2020-07-09 11:00:00,254.81,256.52,253.62,256.52,112847.0,254.81,256.52,253.62,256.52,112847.0
2020-07-09 12:00:00,256.19,258.25,255.8,258.2,49416.0,256.19,258.25,255.8,258.2,49416.0
2020-07-09 13:00:00,257.97,258.9,257.87,258.62,57315.0,257.97,258.9,257.87,258.62,57315.0
2020-07-09 14:00:00,258.62,259.78,258.5,259.65,117063.0,258.62,259.78,258.5,259.65,117063.0
2020-07-09 15:00:00,259.62,260.61,256.67,256.7,312209.0,259.62,260.61,256.67,256.7,312209.0
2020-07-10 09:30:00,256.19,258.23,252.37,253.83,80465.0,256.19,258.23,252.37,253.83,80465.0
2020-07-10 10:00:00,253.83,254.85,252.47,254.01,38586.0,253.83,254.85,252.47,254.01,38586.0
2020-07-10 11:00:00,253.75,254.23,252.87,253.64,31161.0,253.75,254.23,252.87,253.64,31161.0
2020-07-10 12:00:00,253.7,253.85,252.44,252.85,32453.0,253.7,253.85,252.44,252.85,32453.0
2020-07-10 13:00:00,252.9,253.65,252.25,252.33,26984.0,252.9,253.65,252.25,252.33,26984.0
2020-07-10 14:00:00,252.4,252.71,251.31,252.3,37808.0,252.4,252.71,251.31,252.3,37808.0
2020-07-10 15:00:00,252.27,254.56,251.87,254.17,138491.0,252.27,254.56,251.87,254.17,138491.0
2020-07-13 09:30:00,255.0,258.83,255.0,256.54,91449.0,255.0,258.83,255.0,256.54,91449.0
2020-07-13 10:00:00,256.51,256.53,253.97,255.98,63463.0,256.51,256.53,253.97,255.98,63463.0
2020-07-13 11:00:00,255.84,257.0,254.82,255.34,33437.0,255.84,257.0,254.82,255.34,33437.0
2020-07-13 12:00:00,255.51,255.8,253.07,253.17,51855.0,255.51,255.8,253.07,253.17,51855.0
2020-07-13 13:00:00,253.16,253.99,252.27,252.27,37861.0,253.16,253.99,252.27,252.27,37861.0
2020-07-13 14:00:00,252.35,252.52,245.01,247.52,144269.0,252.35,252.52,245.01,247.52,144269.0
2020-07-13 15:00:00,247.4,247.51,240.29,240.62,272514.0,247.4,247.51,240.29,240.62,272514.0
2020-07-14 09:30:00,239.79,245.86,235.37,237.68,110015.0,239.79,245.86,235.37,237.68,110015.0
2020-07-14 10:00:00,237.94,240.37,232.53,239.42,199155.0,237.94,240.37,232.53,239.42,199155.0
2020-07-14 11:00:00,239.25,239.97,237.36,239.47,53339.0,239.25,239.97,237.36,239.47,53339.0
2020-07-14 12:00:00,239.24,240.8,238.38,239.24,55279.0,239.24,240.8,238.38,239.24,55279.0
2020-07-14 13:00:00,239.33,243.15,238.95,242.42,75180.0,239.33,243.15,238.95,242.42,75180.0
2020-07-14 14:00:00,241.91,243.15,240.6,241.04,67719.0,241.91,243.15,240.6,241.04,67719.0
2020-07-14 15:00:00,241.24,244.8,239.83,244.47,110320.0,241.24,244.8,239.83,244.47,110320.0
2020-07-15 09:30:00,246.35,247.95,244.39,245.82,51759.0,246.35,247.95,244.39,245.82,51759.0
2020-07-15 10:00:00,246.62,249.84,246.1,248.18,106182.0,246.62,249.84,246.1,248.18,106182.0
2020-07-15 11:00:00,248.19,248.36,246.46,246.76,55573.0,248.19,248.36,246.46,246.76,55573.0
2020-07-15 12:00:00,246.48,247.86,245.25,247.76,53981.0,246.48,247.86,245.25,247.76,53981.0
2020-07-15 13:00:00,247.9,248.31,246.62,246.99,25610.0,247.9,248.31,246.62,246.99,25610.0
2020-07-15 14:00:00,246.55,248.14,246.46,246.89,34383.0,246.55,248.14,246.46,246.89,34383.0
2020-07-15 15:00:00,246.79,247.89,246.22,247.57,65047.0,246.79,247.89,246.22,247.57,65047.0
2020-07-16 09:30:00,246.19,246.95,244.03,244.73,34155.0,246.19,246.95,244.03,244.73,34155.0
2020-07-16 10:00:00,244.04,244.04,240.23,241.03,38062.0,244.04,244.04,240.23,241.03,38062.0
2020-07-16 11:00:00,241.09,242.49,239.65,242.38,53194.0,241.09,242.49,239.65,242.38,53194.0
2020-07-16 12:00:00,242.34,244.19,241.66,243.84,63933.0,242.34,244.19,241.66,243.84,63933.0
2020-07-16 13:00:00,243.82,245.57,243.66,245.05,53671.0,243.82,245.57,243.66,245.05,53671.0
2020-07-16 14:00:00,244.88,246.44,244.82,244.98,67363.0,244.88,246.44,244.82,244.98,67363.0
2020-07-16 15:00:00,244.71,246.32,244.63,246.25,79088.0,244.71,246.32,244.63,246.25,79088.0
2020-07-17 09:30:00,248.0,248.5,246.28,247.72,71793.0,248.0,248.5,246.28,247.72,71793.0
2020-07-17 10:00:00,247.29,248.56,246.71,248.43,52786.0,247.29,248.56,246.71,248.43,52786.0
2020-07-17 11:00:00,248.36,251.4,248.24,251.14,45275.0,248.36,251.4,248.24,251.14,45275.0
2020-07-17 12:00:00,251.04,251.97,250.63,251.07,40349.0,251.04,251.97,250.63,251.07,40349.0
2020-07-17 13:00:00,250.81,251.66,249.98,250.45,30282.0,250.81,251.66,249.98,250.45,30282.0
2020-07-17 14:00:00,250.94,252.32,250.65,251.74,25256.0,250.94,252.32,250.65,251.74,25256.0
2020-07-17 15:00:00,251.71,251.85,250.11,250.3,144876.0,251.71,251.85,250.11,250.3,144876.0
2020-07-20 09:30:00,252.0,255.82,252.0,254.75,66181.0,252.0,255.82,252.0,254.75,66181.0
2020-07-20 10:00:00,254.92,258.66,254.32,258.1,94122.0,254.92,258.66,254.32,258.1,94122.0
2020-07-20 11:00:00,258.13,259.3,257.27,259.06,65975.0,258.13,259.3,257.27,259.06,65975.0
2020-07-20 12:00:00,258.99,260.5,258.4,260.06,72491.0,258.99,260.5,258.4,260.06,72491.0
2020-07-20 13:00:00,260.03,260.85,258.91,259.12,60324.0,260.03,260.85,258.91,259.12,60324.0
2020-07-20 14:00:00,259.14,260.74,259.13,260.59,39713.0,259.14,260.74,259.13,260.59,39713.0
2020-07-20 15:00:00,260.64,261.97,260.27,261.61,143623.0,260.64,261.97,260.27,261.61,143623.0
2020-07-21 09:30:00,263.52,263.64,256.18,257.5,106006.0,263.52,263.64,256.18,257.5,106006.0
2020-07-21 10:00:00,257.76,260.7,256.51,258.05,81671.0,257.76,260.7,256.51,258.05,81671.0
2020-07-21 11:00:00,258.1,259.16,254.74,255.76,72200.0,258.1,259.16,254.74,255.76,72200.0
2020-07-21 12:00:00,255.96,257.32,254.86,257.31,38543.0,255.96,257.32,254.86,257.31,38543.0
2020-07-21 13:00:00,257.55,259.97,257.03,258.97,37278.0,257.55,259.97,257.03,258.97,37278.0
2020-07-21 14:00:00,259.01,259.97,257.84,258.07,28353.0,259.01,259.97,257.84,258.07,28353.0
2020-07-21 15:00:00,258.16,258.28,256.56,257.0,72424.0,258.16,258.28,256.56,257.0,72424.0
2020-07-22 09:30:00,260.0,262.24,258.12,261.53,47833.0,260.0,262.24,258.12,261.53,47833.0
2020-07-22 10:00:00,262.33,262.87,255.81,257.51,155548.0,262.33,262.87,255.81,257.51,155548.0
2020-07-22 11:00:00,257.53,259.92,256.28,259.04,39304.0,257.53,259.92,256.28,259.04,39304.0
2020-07-22 12:00:00,258.87,259.7,257.45,258.0,36750.0,258.87,259.7,257.45,258.0,36750.0
2020-07-22 13:00:00,257.83,259.45,256.58,256.63,22089.0,257.83,259.45,256.58,256.63,22089.0
2020-07-22 14:00:00,256.77,257.75,256.14,256.15,38110.0,256.77,257.75,256.14,256.15,38110.0
2020-07-22 15:00:00,256.28,259.18,255.96,258.66,63950.0,256.28,259.18,255.96,258.66,63950.0
2020-07-23 09:30:00,259.95,263.25,259.15,261.88,35737.0,259.95,263.25,259.15,261.88,35737.0
2020-07-23 10:00:00,261.96,263.26,260.0,261.63,64185.0,261.96,263.26,260.0,261.63,64185.0
2020-07-23 11:00:00,261.64,263.24,260.04,260.55,58788.0,261.64,263.24,260.04,260.55,58788.0
2020-07-23 12:00:00,260.25,260.95,255.34,256.47,56310.0,260.25,260.95,255.34,256.47,56310.0
2020-07-23 13:00:00,256.78,257.98,253.31,253.98,67145.0,256.78,257.98,253.31,253.98,67145.0
2020-07-23 14:00:00,254.22,255.41,251.72,254.56,53705.0,254.22,255.41,251.72,254.56,53705.0
2020-07-23 15:00:00,254.85,255.07,252.86,254.04,63535.0,254.85,255.07,252.86,254.04,63535.0
2020-07-24 09:30:00,250.0,250.25,245.17,250.0,73864.0,250.0,250.25,245.17,250.0,73864.0
2020-07-24 10:00:00,249.71,253.99,248.16,253.4,65373.0,249.71,253.99,248.16,253.4,65373.0
2020-07-24 11:00:00,253.99,255.16,252.12,254.05,51613.0,253.99,255.16,252.12,254.05,51613.0
2020-07-24 12:00:00,253.84,253.84,250.6,250.99,32898.0,253.84,253.84,250.6,250.99,32898.0
2020-07-24 13:00:00,250.97,253.04,249.03,252.21,32861.0,250.97,253.04,249.03,252.21,32861.0
2020-07-24 14:00:00,252.31,253.61,252.0,252.36,30497.0,252.31,253.61,252.0,252.36,30497.0
2020-07-24 15:00:00,252.15,253.17,251.57,251.81,90907.0,252.15,253.17,251.57,251.81,90907.0
2020-07-27 09:30:00,255.12,257.5,250.31,255.55,97349.0,255.12,257.5,250.31,255.55,97349.0
2020-07-27 10:00:00,254.49,255.74,251.76,253.66,66591.0,254.49,255.74,251.76,253.66,66591.0
2020-07-27 11:00:00,253.92,254.31,249.63,251.33,106376.0,253.92,254.31,249.63,251.33,106376.0
2020-07-27 12:00:00,251.16,253.72,250.53,253.64,27439.0,251.16,253.72,250.53,253.64,27439.0
2020-07-27 13:00:00,253.77,254.2,253.11,253.53,25143.0,253.77,254.2,253.11,253.53,25143.0
2020-07-27 14:00:00,253.67,254.66,253.56,253.79,39383.0,253.67,254.66,253.56,253.79,39383.0
2020-07-27 15:00:00,253.7,254.7,253.38,253.5,95174.0,253.7,254.7,253.38,253.5,95174.0
2020-07-28 09:30:00,255.39,256.03,251.55,251.86,84989.0,255.39,256.03,251.55,251.86,84989.0
2020-07-28 10:00:00,252.04,255.04,250.44,254.41,49981.0,252.04,255.04,250.44,254.41,49981.0
2020-07-28 11:00:00,253.94,254.01,251.78,253.22,21604.0,253.94,254.01,251.78,253.22,21604.0
2020-07-28 12:00:00,253.29,254.51,252.46,254.4,25510.0,253.29,254.51,252.46,254.4,25510.0
2020-07-28 13:00:00,254.2,254.83,253.81,254.21,22324.0,254.2,254.83,253.81,254.21,22324.0
2020-07-28 14:00:00,254.28,254.29,252.25,252.34,20158.0,254.28,254.29,252.25,252.34,20158.0
2020-07-28 15:00:00,252.24,252.59,250.86,250.99,55745.0,252.24,252.59,250.86,250.99,55745.0
2020-07-29 09:30:00,253.56,255.9,253.03,255.18,44789.0,253.56,255.9,253.03,255.18,44789.0
2020-07-29 10:00:00,255.22,259.11,254.92,258.74,82062.0,255.22,259.11,254.92,258.74,82062.0
2020-07-29 11:00:00,258.75,260.63,257.63,260.27,61548.0,258.75,260.63,257.63,260.27,61548.0
2020-07-29 12:00:00,260.08,260.49,258.33,259.44,32945.0,260.08,260.49,258.33,259.44,32945.0
2020-07-29 13:00:00,259.51,260.19,258.93,259.63,30826.0,259.51,260.19,258.93,259.63,30826.0
2020-07-29 14:00:00,259.6,261.85,258.87,260.2,38339.0,259.6,261.85,258.87,260.2,38339.0
2020-07-29 15:00:00,259.76,260.96,258.65,259.53,100531.0,259.76,260.96,258.65,259.53,100531.0
2020-07-30 09:30:00,258.96,264.15,258.08,258.94,78181.0,258.96,264.15,258.08,258.94,78181.0
2020-07-30 10:00:00,258.8,260.12,256.86,258.38,78805.0,258.8,260.12,256.86,258.38,78805.0
2020-07-30 11:00:00,258.45,262.67,258.0,262.64,73292.0,258.45,262.67,258.0,262.64,73292.0
2020-07-30 12:00:00,262.35,265.31,262.19,262.59,78483.0,262.35,265.31,262.19,262.59,78483.0
2020-07-30 13:00:00,262.38,263.96,261.8,262.4,32025.0,262.38,263.96,261.8,262.4,32025.0
2020-07-30 14:00:00,262.42,262.64,260.79,262.13,44649.0,262.42,262.64,260.79,262.13,44649.0
2020-07-30 15:00:00,262.21,263.19,261.43,261.66,95940.0,262.21,263.19,261.43,261.66,95940.0
2020-07-31 09:30:00,265.0,265.68,263.13,264.22,63743.0,265.0,265.68,263.13,264.22,63743.0
2020-07-31 10:00:00,264.36,264.74,260.63,261.88,55546.0,264.36,264.74,260.63,261.88,55546.0
2020-07-31 11:00:00,261.96,263.39,261.19,261.88,34922.0,261.96,263.39,261.19,261.88,34922.0
2020-07-31 12:00:00,261.49,261.84,259.84,260.12,24920.0,261.49,261.84,259.84,260.12,24920.0
2020-07-31 13:00:00,260.02,262.17,260.02,261.71,17998.0,260.02,262.17,260.02,261.71,17998.0
2020-07-31 14:00:00,261.98,263.46,260.88,263.26,36583.0,261.98,263.46,260.88,263.26,36583.0
2020-07-31 15:00:00,263.36,264.72,262.9,264.72,83331.0,263.36,264.72,262.9,264.72,83331.0
2020-08-03 09:30:00,267.81,269.97,265.44,266.3,65279.0,267.81,269.97,265.44,266.3,65279.0
2020-08-03 10:00:00,266.57,268.67,265.75,267.81,51273.0,266.57,268.67,265.75,267.81,51273.0
2020-08-03 11:00:00,267.41,270.21,267.38,268.64,41562.0,267.41,270.21,267.38,268.64,41562.0
2020-08-03 12:00:00,268.74,270.22,268.26,269.47,48014.0,268.74,270.22,268.26,269.47,48014.0
2020-08-03 13:00:00,269.42,270.41,269.26,269.37,26603.0,269.42,270.41,269.26,269.37,26603.0
2020-08-03 14:00:00,269.38,269.98,268.78,269.47,43157.0,269.38,269.98,268.78,269.47,43157.0
2020-08-03 15:00:00,269.57,269.59,267.35,268.07,88518.0,269.57,269.59,267.35,268.07,88518.0
2020-08-04 09:30:00,267.46,268.2,264.6,266.59,56115.0,267.46,268.2,264.6,266.59,56115.0
2020-08-04 10:00:00,267.0,268.51,265.68,267.78,43176.0,267.0,268.51,265.68,267.78,43176.0
2020-08-04 11:00:00,267.6,267.81,265.7,266.15,55139.0,267.6,267.81,265.7,266.15,55139.0
2020-08-04 12:00:00,266.2,267.79,265.87,266.41,42256.0,266.2,267.79,265.87,266.41,42256.0
2020-08-04 13:00:00,266.65,268.42,266.45,268.09,26988.0,266.65,268.42,266.45,268.09,26988.0
2020-08-04 14:00:00,268.0,268.16,265.7,266.7,35567.0,268.0,268.16,265.7,266.7,35567.0
2020-08-04 15:00:00,266.76,268.65,266.73,268.23,117229.0,266.76,268.65,266.73,268.23,117229.0
2020-08-05 09:30:00,268.59,270.85,268.03,270.0,40723.0,268.59,270.85,268.03,270.0,40723.0
2020-08-05 10:00:00,270.39,271.84,269.18,269.69,65148.0,270.39,271.84,269.18,269.69,65148.0
2020-08-05 11:00:00,269.62,270.99,269.15,270.12,52543.0,269.62,270.99,269.15,270.12,52543.0
2020-08-05 12:00:00,270.09,270.92,269.69,270.68,44322.0,270.09,270.92,269.69,270.68,44322.0
2020-08-05 13:00:00,270.97,272.45,270.94,271.62,28898.0,270.97,272.45,270.94,271.62,28898.0
2020-08-05 14:00:00,271.86,273.15,271.58,272.3,45685.0,271.86,273.15,271.58,272.3,45685.0
2020-08-05 15:00:00,272.15,272.54,271.23,271.95,115435.0,272.15,272.54,271.23,271.95,115435.0
2020-08-06 09:30:00,273.0,273.89,271.0,271.3,33088.0,273.0,273.89,271.0,271.3,33088.0
2020-08-06 10:00:00,271.44,271.66,265.66,265.94,36574.0,271.44,271.66,265.66,265.94,36574.0
2020-08-06 11:00:00,266.03,268.04,265.81,267.95,58107.0,266.03,268.04,265.81,267.95,58107.0
2020-08-06 12:00:00,268.06,269.13,267.14,268.91,29079.0,268.06,269.13,267.14,268.91,29079.0
2020-08-06 13:00:00,269.07,270.26,269.06,270.01,15989.0,269.07,270.26,269.06,270.01,15989.0
2020-08-06 14:00:00,270.01,270.99,269.22,270.73,21510.0,270.01,270.99,269.22,270.73,21510.0
2020-08-06 15:00:00,270.67,271.31,269.81,271.22,55686.0,270.67,271.31,269.81,271.22,55686.0
2020-08-07 09:30:00,269.84,271.88,269.17,270.47,74946.0,269.84,271.88,269.17,270.47,74946.0
2020-08-07 10:00:00,270.89,272.0,268.9,270.31,49732.0,270.89,272.0,268.9,270.31,49732.0
2020-08-07 11:00:00,270.55,270.74,269.0,269.62,96140.0,270.55,270.74,269.0,269.62,96140.0
2020-08-07 12:00:00,269.55,269.9,263.62,263.71,106213.0,269.55,269.9,263.62,263.71,106213.0
2020-08-07 13:00:00,263.26,263.26,259.64,261.34,102290.0,263.26,263.26,259.64,261.34,102290.0
2020-08-07 14:00:00,261.46,261.77,259.03,259.59,78142.0,261.46,261.77,259.03,259.59,78142.0
2020-08-07 15:00:00,259.59,261.42,258.58,261.18,131792.0,259.59,261.42,258.58,261.18,131792.0
2020-08-10 09:30:00,264.35,264.35,257.1,257.72,43965.0,264.35,264.35,257.1,257.72,43965.0
2020-08-10 10:00:00,257.88,258.93,252.28,253.07,77077.0,257.88,258.93,252.28,253.07,77077.0
2020-08-10 11:00:00,252.85,255.94,252.67,254.78,64234.0,252.85,255.94,252.67,254.78,64234.0
2020-08-10 12:00:00,254.54,256.86,252.8,256.84,40288.0,254.54,256.86,252.8,256.84,40288.0
2020-08-10 13:00:00,256.84,259.36,256.24,257.85,30599.0,256.84,259.36,256.24,257.85,30599.0
2020-08-10 14:00:00,257.62,258.58,255.85,256.81,61279.0,257.62,258.58,255.85,256.81,61279.0
2020-08-10 15:00:00,256.91,257.55,256.02,257.29,178140.0,256.91,257.55,256.02,257.29,178140.0
2020-08-11 09:30:00,253.62,256.01,250.72,252.12,99471.0,253.62,256.01,250.72,252.12,99471.0
2020-08-11 10:00:00,252.29,254.85,251.0,253.28,109411.0,252.29,254.85,251.0,253.28,109411.0
2020-08-11 11:00:00,253.43,255.56,253.41,254.24,39992.0,253.43,255.56,253.41,254.24,39992.0
2020-08-11 12:00:00,254.78,256.4,254.51,255.23,33734.0,254.78,256.4,254.51,255.23,33734.0
2020-08-11 13:00:00,255.1,255.42,253.06,253.66,27684.0,255.1,255.42,253.06,253.66,27684.0
2020-08-11 14:00:00,253.66,253.95,251.95,253.06,40974.0,253.66,253.95,251.95,253.06,40974.0
2020-08-11 15:00:00,253.12,253.73,252.31,252.78,143703.0,253.12,253.73,252.31,252.78,143703.0
2020-08-12 09:30:00,252.38,261.38,252.38,260.98,157245.0,252.38,261.38,252.38,260.98,157245.0
2020-08-12 10:00:00,261.29,263.01,257.71,258.9,81621.0,261.29,263.01,257.71,258.9,81621.0
2020-08-12 11:00:00,259.07,260.81,258.04,259.86,30485.0,259.07,260.81,258.04,259.86,30485.0
2020-08-12 12:00:00,259.94,260.45,258.05,258.05,24978.0,259.94,260.45,258.05,258.05,24978.0
2020-08-12 13:00:00,258.13,258.66,257.18,258.1,26269.0,258.13,258.66,257.18,258.1,26269.0
2020-08-12 14:00:00,258.22,258.42,256.68,257.32,17584.0,258.22,258.42,256.68,257.32,17584.0
2020-08-12 15:00:00,257.39,258.18,256.85,256.99,56982.0,257.39,258.18,256.85,256.99,56982.0
2020-08-13 09:30:00,259.0,263.91,258.39,262.94,48838.0,259.0,263.91,258.39,262.94,48838.0
2020-08-13 10:00:00,263.12,266.51,261.48,265.79,107961.0,263.12,266.51,261.48,265.79,107961.0
2020-08-13 11:00:00,265.79,266.68,263.87,264.23,51381.0,265.79,266.68,263.87,264.23,51381.0
2020-08-13 12:00:00,264.14,265.73,264.14,264.98,22883.0,264.14,265.73,264.14,264.98,22883.0
2020-08-13 13:00:00,264.99,265.31,262.58,263.95,20858.0,264.99,265.31,262.58,263.95,20858.0
2020-08-13 14:00:00,263.96,263.96,261.38,263.02,21961.0,263.96,263.96,261.38,263.02,21961.0
2020-08-13 15:00:00,262.89,263.22,262.04,262.14,63668.0,262.89,263.22,262.04,262.14,63668.0
2020-08-14 09:30:00,262.78,263.96,261.19,262.37,24106.0,262.78,263.96,261.19,262.37,24106.0
2020-08-14 10:00:00,262.42,262.42,257.55,259.53,33315.0,262.42,262.42,257.55,259.53,33315.0
2020-08-14 11:00:00,259.33,261.5,258.44,258.72,21978.0,259.33,261.5,258.44,258.72,21978.0
2020-08-14 12:00:00,258.85,260.03,258.6,259.75,12071.0,258.85,260.03,258.6,259.75,12071.0
2020-08-14 13:00:00,259.81,259.81,257.95,258.61,15856.0,259.81,259.81,257.95,258.61,15856.0
2020-08-14 14:00:00,258.85,259.41,258.5,259.25,14341.0,258.85,259.41,258.5,259.25,14341.0
2020-08-14 15:00:00,259.22,259.22,257.95,258.35,56973.0,259.22,259.22,257.95,258.35,56973.0
2020-08-17 09:30:00,260.6,263.71,260.03,263.43,39015.0,260.6,263.71,260.03,263.43,39015.0
2020-08-17 10:00:00,263.43,263.93,258.94,259.29,49482.0,263.43,263.93,258.94,259.29,49482.0
2020-08-17 11:00:00,259.11,260.99,258.71,260.99,29676.0,259.11,260.99,258.71,260.99,29676.0
2020-08-17 12:00:00,260.95,260.95,258.99,259.71,31775.0,260.95,260.95,258.99,259.71,31775.0
2020-08-17 13:00:00,259.81,261.14,259.63,261.11,28171.0,259.81,261.14,259.63,261.11,28171.0
2020-08-17 14:00:00,261.06,261.42,260.28,260.69,25062.0,261.06,261.42,260.28,260.69,25062.0
2020-08-17 15:00:00,260.73,261.32,260.6,261.31,77889.0,260.73,261.32,260.6,261.31,77889.0
2020-08-18 09:30:00,263.78,266.74,262.29,264.76,68289.0,263.78,266.74,262.29,264.76,68289.0
2020-08-18 10:00:00,265.13,265.97,261.61,263.97,65207.0,265.13,265.97,261.61,263.97,65207.0
2020-08-18 11:00:00,263.83,265.44,263.83,264.88,17768.0,263.83,265.44,263.83,264.88,17768.0
2020-08-18 12:00:00,264.79,265.54,264.79,265.31,14180.0,264.79,265.54,264.79,265.31,14180.0
2020-08-18 13:00:00,265.41,266.2,264.99,266.16,30666.0,265.41,266.2,264.99,266.16,30666.0
2020-08-18 14:00:00,266.09,266.24,264.92,266.05,28791.0,266.09,266.24,264.92,266.05,28791.0
2020-08-18 15:00:00,265.94,268.01,265.94,266.77,98848.0,265.94,268.01,265.94,266.77,98848.0
2020-08-19 09:30:00,267.0,268.85,263.83,264.23,39028.0,267.0,268.85,263.83,264.23,39028.0
2020-08-19 10:00:00,264.81,268.25,264.7,267.28,50150.0,264.81,268.25,264.7,267.28,50150.0
2020-08-19 11:00:00,267.45,269.2,266.99,269.2,25335.0,267.45,269.2,266.99,269.2,25335.0
2020-08-19 12:00:00,269.24,270.08,268.44,270.06,27908.0,269.24,270.08,268.44,270.06,27908.0
2020-08-19 13:00:00,270.04,270.98,269.19,270.24,23976.0,270.04,270.98,269.19,270.24,23976.0
2020-08-19 14:00:00,270.24,270.24,267.18,268.74,30518.0,270.24,270.24,267.18,268.74,30518.0
2020-08-19 15:00:00,268.57,269.25,266.6,266.79,71018.0,268.57,269.25,266.6,266.79,71018.0
2020-08-20 09:30:00,266.3,270.65,266.3,269.46,60172.0,266.3,270.65,266.3,269.46,60172.0
2020-08-20 10:00:00,269.46,270.16,266.78,270.13,58094.0,269.46,270.16,266.78,270.13,58094.0
2020-08-20 11:00:00,270.04,271.0,268.74,270.84,44654.0,270.04,271.0,268.74,270.84,44654.0
2020-08-20 12:00:00,270.94,271.08,269.13,269.18,29786.0,270.94,271.08,269.13,269.18,29786.0
2020-08-20 13:00:00,269.41,270.95,269.4,270.45,27454.0,269.41,270.95,269.4,270.45,27454.0
2020-08-20 14:00:00,270.22,270.75,269.45,270.06,42110.0,270.22,270.75,269.45,270.06,42110.0
2020-08-20 15:00:00,270.18,271.1,269.76,270.05,125901.0,270.18,271.1,269.76,270.05,125901.0
2020-08-21 09:30:00,270.56,271.18,268.6,269.27,24683.0,270.56,271.18,268.6,269.27,24683.0
2020-08-21 10:00:00,269.25,271.07,267.78,270.94,84746.0,269.25,271.07,267.78,270.94,84746.0
2020-08-21 11:00:00,270.9,270.92,267.56,268.53,99244.0,270.9,270.92,267.56,268.53,99244.0
2020-08-21 12:00:00,268.51,270.27,268.51,268.86,27424.0,268.51,270.27,268.51,268.86,27424.0
2020-08-21 13:00:00,268.67,268.88,266.88,267.6,53594.0,268.67,268.88,266.88,267.6,53594.0
2020-08-21 14:00:00,267.66,268.22,267.15,268.14,24453.0,267.66,268.22,267.15,268.14,24453.0
2020-08-21 15:00:00,267.98,268.3,266.89,266.94,84888.0,267.98,268.3,266.89,266.94,84888.0
2020-08-24 09:30:00,270.0,270.48,264.74,265.5,47437.0,270.0,270.48,264.74,265.5,47437.0
2020-08-24 10:00:00,265.5,266.05,256.24,257.24,106397.0,265.5,266.05,256.24,257.24,106397.0
2020-08-24 11:00:00,256.37,259.48,256.37,258.39,86633.0,256.37,259.48,256.37,258.39,86633.0
2020-08-24 12:00:00,258.41,259.57,257.41,258.5,31328.0,258.41,259.57,257.41,258.5,31328.0
2020-08-24 13:00:00,258.75,259.66,258.25,258.84,40143.0,258.75,259.66,258.25,258.84,40143.0
2020-08-24 14:00:00,259.05,259.64,258.6,259.15,84407.0,259.05,259.64,258.6,259.15,84407.0
2020-08-24 15:00:00,259.23,260.36,258.5,259.64,138049.0,259.23,260.36,258.5,259.64,138049.0
2020-08-25 09:30:00,258.78,263.62,256.7,262.05,60841.0,258.78,263.62,256.7,262.05,60841.0
2020-08-25 10:00:00,261.5,263.0,259.42,260.29,87999.0,261.5,263.0,259.42,260.29,87999.0
2020-08-25 11:00:00,260.38,262.99,259.92,260.78,66989.0,260.38,262.99,259.92,260.78,66989.0
2020-08-25 12:00:00,260.73,261.57,260.0,261.42,29841.0,260.73,261.57,260.0,261.42,29841.0
2020-08-25 13:00:00,261.37,261.75,260.57,261.14,36727.0,261.37,261.75,260.57,261.14,36727.0
2020-08-25 14:00:00,261.26,261.41,260.55,261.07,34055.0,261.26,261.41,260.55,261.07,34055.0
2020-08-25 15:00:00,261.06,261.16,259.94,260.13,157365.0,261.06,261.16,259.94,260.13,157365.0
2020-08-26 09:30:00,267.65,269.0,263.47,264.99,82660.0,267.65,269.0,263.47,264.99,82660.0
2020-08-26 10:00:00,265.15,268.53,263.82,267.38,126664.0,265.15,268.53,263.82,267.38,126664.0
2020-08-26 11:00:00,267.54,268.9,266.34,268.03,55897.0,267.54,268.9,266.34,268.03,55897.0
2020-08-26 12:00:00,268.2,268.47,266.15,266.94,43382.0,268.2,268.47,266.15,266.94,43382.0
2020-08-26 13:00:00,267.06,268.22,266.45,267.06,53194.0,267.06,268.22,266.45,267.06,53194.0
2020-08-26 14:00:00,267.18,267.19,264.79,265.0,66473.0,267.18,267.19,264.79,265.0,66473.0
2020-08-26 15:00:00,264.9,269.04,264.86,268.67,200942.0,264.9,269.04,264.86,268.67,200942.0
2020-08-27 09:30:00,270.4,273.5,267.2,267.21,107698.0,270.4,273.5,267.2,267.21,107698.0
2020-08-27 10:00:00,267.48,271.39,264.13,269.67,115330.0,267.48,271.39,264.13,269.67,115330.0
2020-08-27 11:00:00,269.68,273.38,269.67,272.38,93489.0,269.68,273.38,269.67,272.38,93489.0
2020-08-27 12:00:00,272.39,272.79,269.28,270.81,197153.0,272.39,272.79,269.28,270.81,197153.0
2020-08-27 13:00:00,270.91,272.22,270.07,272.15,133816.0,270.91,272.22,270.07,272.15,133816.0
2020-08-27 14:00:00,272.0,274.33,271.91,273.97,91602.0,272.0,274.33,271.91,273.97,91602.0
2020-08-27 15:00:00,273.89,274.2,270.48,270.48,218186.0,273.89,274.2,270.48,270.48,218186.0
2020-08-28 09:30:00,287.91,288.99,278.0,280.35,323478.0,287.91,288.99,278.0,280.35,323478.0
2020-08-28 10:00:00,280.69,281.27,275.2,277.33,197840.0,280.69,281.27,275.2,277.33,197840.0
2020-08-28 11:00:00,277.67,280.1,276.02,278.48,100409.0,277.67,280.1,276.02,278.48,100409.0
2020-08-28 12:00:00,278.56,279.67,278.46,279.67,63336.0,278.56,279.67,278.46,279.67,63336.0
2020-08-28 13:00:00,279.53,280.17,276.93,278.4,135361.0,279.53,280.17,276.93,278.4,135361.0
2020-08-28 14:00:00,278.33,278.84,273.74,274.87,121428.0,278.33,278.84,273.74,274.87,121428.0
2020-08-28 15:00:00,274.84,276.19,274.0,274.06,178461.0,274.84,276.19,274.0,274.06,178461.0
2020-08-31 09:30:00,276.23,281.39,275.74,280.78,107982.0,276.23,281.39,275.74,280.78,107982.0
2020-08-31 10:00:00,280.68,283.55,280.54,283.03,85479.0,280.68,283.55,280.54,283.03,85479.0
2020-08-31 11:00:00,283.19,283.73,281.19,282.78,52553.0,283.19,283.73,281.19,282.78,52553.0
2020-08-31 12:00:00,282.65,284.06,282.45,283.36,38940.0,282.65,284.06,282.45,283.36,38940.0
2020-08-31 13:00:00,283.37,284.39,283.34,283.78,33669.0,283.37,284.39,283.34,283.78,33669.0
2020-08-31 14:00:00,283.82,283.82,282.36,283.06,44192.0,283.82,283.82,282.36,283.06,44192.0
2020-08-31 15:00:00,283.07,284.59,282.27,282.29,141888.0,283.07,284.59,282.27,282.29,141888.0
2020-09-01 09:30:00,285.62,291.93,285.6,291.91,130186.0,285.62,291.93,285.6,291.91,130186.0
2020-09-01 10:00:00,291.66,293.89,290.58,292.17,120347.0,291.66,293.89,290.58,292.17,120347.0
2020-09-01 11:00:00,292.3,294.0,288.65,288.66,104915.0,292.3,294.0,288.65,288.66,104915.0
2020-09-01 12:00:00,288.8,290.8,288.66,290.29,69464.0,288.8,290.8,288.66,290.29,69464.0
2020-09-01 13:00:00,290.36,293.35,289.64,293.18,64315.0,290.36,293.35,289.64,293.18,64315.0
2020-09-01 14:00:00,293.3,294.64,292.78,294.33,53852.0,293.3,294.64,292.78,294.33,53852.0
2020-09-01 15:00:00,294.43,294.99,293.3,294.04,150089.0,294.43,294.99,293.3,294.04,150089.0
2020-09-02 09:30:00,295.0,295.93,284.27,285.16,133612.0,295.0,295.93,284.27,285.16,133612.0
2020-09-02 10:00:00,284.32,292.99,284.16,292.4,140631.0,284.32,292.99,284.16,292.4,140631.0
2020-09-02 11:00:00,292.18,293.0,291.69,292.63,103655.0,292.18,293.0,291.69,292.63,103655.0
2020-09-02 12:00:00,292.5,295.67,292.02,295.44,46096.0,292.5,295.67,292.02,295.44,46096.0
2020-09-02 13:00:00,295.45,297.61,295.26,296.5,227953.0,295.45,297.61,295.26,296.5,227953.0
2020-09-02 14:00:00,296.66,298.28,296.5,296.78,146025.0,296.66,298.28,296.5,296.78,146025.0
2020-09-02 15:00:00,296.69,298.76,296.36,297.06,88618.0,296.69,298.76,296.36,297.06,88618.0
2020-09-03 09:30:00,287.58,288.43,283.18,285.27,106039.0,287.58,288.43,283.18,285.27,106039.0
2020-09-03 10:00:00,285.75,286.68,277.0,281.13,147012.0,285.75,286.68,277.0,281.13,147012.0
2020-09-03 11:00:00,280.71,281.75,275.01,279.67,78206.0,280.71,281.75,275.01,279.67,78206.0
2020-09-03 12:00:00,280.13,280.13,276.33,277.08,97074.0,280.13,280.13,276.33,277.08,97074.0
2020-09-03 13:00:00,276.92,279.86,275.66,279.62,65034.0,276.92,279.86,275.66,279.62,65034.0
2020-09-03 14:00:00,279.34,281.29,278.18,278.92,68925.0,279.34,281.29,278.18,278.92,68925.0
2020-09-03 15:00:00,278.8,281.39,277.06,281.17,105100.0,278.8,281.39,277.06,281.17,105100.0
2020-09-04 09:30:00,278.03,280.46,265.02,267.36,165949.0,278.03,280.46,265.02,267.36,165949.0
2020-09-04 10:00:00,267.82,270.53,255.63,263.23,213995.0,267.82,270.53,255.63,263.23,213995.0
2020-09-04 11:00:00,263.48,265.89,257.13,265.6,124675.0,263.48,265.89,257.13,265.6,124675.0
2020-09-04 12:00:00,265.86,268.88,263.91,267.09,54963.0,265.86,268.88,263.91,267.09,54963.0
2020-09-04 13:00:00,267.08,268.88,264.4,268.65,55430.0,267.08,268.88,264.4,268.65,55430.0
2020-09-04 14:00:00,268.84,272.64,266.31,272.41,56455.0,268.84,272.64,266.31,272.41,56455.0
2020-09-04 15:00:00,272.32,274.57,269.49,269.59,143221.0,272.32,274.57,269.49,269.59,143221.0
2020-09-08 09:30:00,260.11,267.41,258.01,265.99,84169.0,260.11,267.41,258.01,265.99,84169.0
2020-09-08 10:00:00,266.42,269.99,264.64,268.64,62257.0,266.42,269.99,264.64,268.64,62257.0
2020-09-08 11:00:00,267.87,269.32,264.71,266.5,42818.0,267.87,269.32,264.71,266.5,42818.0
2020-09-08 12:00:00,266.58,267.62,265.51,267.19,29305.0,266.58,267.62,265.51,267.19,29305.0
2020-09-08 13:00:00,267.25,267.86,265.0,266.99,33935.0,267.25,267.86,265.0,266.99,33935.0
2020-09-08 14:00:00,267.18,267.18,262.34,264.21,52415.0,267.18,267.18,262.34,264.21,52415.0
2020-09-08 15:00:00,263.98,265.89,262.06,263.65,115219.0,263.98,265.89,262.06,263.65,115219.0
2020-09-09 09:30:00,269.5,270.0,263.51,265.25,81059.0,269.5,270.0,263.51,265.25,81059.0
2020-09-09 10:00:00,265.31,269.05,264.88,268.24,75166.0,265.31,269.05,264.88,268.24,75166.0
2020-09-09 11:00:00,268.57,270.36,268.07,269.96,42528.0,268.57,270.36,268.07,269.96,42528.0
2020-09-09 12:00:00,269.96,272.24,269.52,272.11,36477.0,269.96,272.24,269.52,272.11,36477.0
2020-09-09 13:00:00,272.08,272.42,269.86,270.07,25614.0,272.08,272.42,269.86,270.07,25614.0
2020-09-09 14:00:00,270.09,271.48,269.01,271.18,23608.0,270.09,271.48,269.01,271.18,23608.0
2020-09-09 15:00:00,271.17,272.87,270.7,270.93,118216.0,271.17,272.87,270.7,270.93,118216.0
2020-09-10 09:30:00,273.0,276.54,272.0,275.26,48972.0,273.0,276.54,272.0,275.26,48972.0
2020-09-10 10:00:00,275.3,278.72,273.35,273.74,50628.0,275.3,278.72,273.35,273.74,50628.0
2020-09-10 11:00:00,273.08,275.92,272.01,274.72,35840.0,273.08,275.92,272.01,274.72,35840.0
2020-09-10 12:00:00,274.8,274.95,271.23,273.37,32326.0,274.8,274.95,271.23,273.37,32326.0
2020-09-10 13:00:00,273.01,274.49,272.08,272.43,22098.0,273.01,274.49,272.08,272.43,22098.0
2020-09-10 14:00:00,272.6,272.72,267.3,270.13,75876.0,272.6,272.72,267.3,270.13,75876.0
2020-09-10 15:00:00,269.97,270.27,266.4,267.59,75405.0,269.97,270.27,266.4,267.59,75405.0
2020-09-11 09:30:00,270.95,271.84,266.1,266.11,30257.0,270.95,271.84,266.1,266.11,30257.0
2020-09-11 10:00:00,265.7,269.26,264.28,268.46,39148.0,265.7,269.26,264.28,268.46,39148.0
2020-09-11 11:00:00,268.42,269.93,266.5,267.89,34219.0,268.42,269.93,266.5,267.89,34219.0
2020-09-11 12:00:00,267.77,268.3,263.37,263.57,35472.0,267.77,268.3,263.37,263.57,35472.0
2020-09-11 13:00:00,263.55,264.13,260.46,261.9,62935.0,263.55,264.13,260.46,261.9,62935.0
2020-09-11 14:00:00,261.92,265.43,261.73,264.72,22365.0,261.92,265.43,261.73,264.72,22365.0
2020-09-11 15:00:00,264.29,266.49,263.49,264.52,63265.0,264.29,266.49,263.49,264.52,63265.0
2020-09-14 09:30:00,267.01,270.51,266.56,269.57,46263.0,267.01,270.51,266.56,269.57,46263.0
2020-09-14 10:00:00,269.38,271.25,267.7,269.21,45749.0,269.38,271.25,267.7,269.21,45749.0
2020-09-14 11:00:00,269.07,270.1,268.03,269.24,28916.0,269.07,270.1,268.03,269.24,28916.0
2020-09-14 12:00:00,269.18,269.48,266.57,267.18,24408.0,269.18,269.48,266.57,267.18,24408.0
2020-09-14 13:00:00,267.23,267.84,265.56,267.84,19516.0,267.23,267.84,265.56,267.84,19516.0
2020-09-14 14:00:00,267.57,268.99,266.9,267.45,40679.0,267.57,268.99,266.9,267.45,40679.0
2020-09-14 15:00:00,267.82,268.39,266.92,267.83,55414.0,267.82,268.39,266.92,267.83,55414.0
2020-09-15 09:30:00,273.72,278.62,272.82,278.37,55786.0,273.72,278.62,272.82,278.37,55786.0
2020-09-15 10:00:00,278.61,278.61,270.12,272.93,60217.0,278.61,278.61,270.12,272.93,60217.0
2020-09-15 11:00:00,272.76,273.66,271.34,272.18,28128.0,272.76,273.66,271.34,272.18,28128.0
2020-09-15 12:00:00,272.38,273.96,272.32,273.06,19921.0,272.38,273.96,272.32,273.06,19921.0
2020-09-15 13:00:00,273.03,273.37,272.16,272.75,22128.0,273.03,273.37,272.16,272.75,22128.0
2020-09-15 14:00:00,272.67,273.55,272.28,273.27,20672.0,272.67,273.55,272.28,273.27,20672.0
2020-09-15 15:00:00,273.42,273.64,272.29,273.59,51479.0,273.42,273.64,272.29,273.59,51479.0
2020-09-16 09:30:00,274.0,275.98,269.12,269.81,48744.0,274.0,275.98,269.12,269.81,48744.0
2020-09-16 10:00:00,270.88,273.29,268.2,270.33,58663.0,270.88,273.29,268.2,270.33,58663.0
2020-09-16 11:00:00,270.28,272.12,269.35,270.98,27748.0,270.28,272.12,269.35,270.98,27748.0
2020-09-16 12:00:00,270.66,272.04,270.66,271.75,32112.0,270.66,272.04,270.66,271.75,32112.0
2020-09-16 13:00:00,271.51,272.14,269.81,270.75,48170.0,271.51,272.14,269.81,270.75,48170.0
2020-09-16 14:00:00,270.87,272.77,270.3,270.71,36331.0,270.87,272.77,270.3,270.71,36331.0
2020-09-16 15:00:00,270.72,271.25,267.71,268.08,105432.0,270.72,271.25,267.71,268.08,105432.0
2020-09-17 09:30:00,259.5,261.98,256.1,261.29,114893.0,259.5,261.98,256.1,261.29,114893.0
2020-09-17 10:00:00,261.84,263.22,258.15,261.12,71547.0,261.84,263.22,258.15,261.12,71547.0
2020-09-17 11:00:00,260.88,262.68,258.02,258.42,49861.0,260.88,262.68,258.02,258.42,49861.0
2020-09-17 12:00:00,258.43,259.39,257.54,258.8,55401.0,258.43,259.39,257.54,258.8,55401.0
2020-09-17 13:00:00,258.88,263.99,258.79,263.34,82434.0,258.88,263.99,258.79,263.34,82434.0
2020-09-17 14:00:00,263.43,264.85,263.24,264.24,90479.0,263.43,264.85,263.24,264.24,90479.0
2020-09-17 15:00:00,264.25,265.26,262.98,263.21,105279.0,264.25,265.26,262.98,263.21,105279.0
2020-09-18 09:30:00,265.45,268.6,264.53,268.14,45242.0,265.45,268.6,264.53,268.14,45242.0
2020-09-18 10:00:00,268.61,270.99,266.76,267.03,68590.0,268.61,270.99,266.76,267.03,68590.0
2020-09-18 11:00:00,267.23,267.37,264.96,266.38,41973.0,267.23,267.37,264.96,266.38,41973.0
2020-09-18 12:00:00,266.27,266.7,262.39,263.73,37898.0,266.27,266.7,262.39,263.73,37898.0
2020-09-18 13:00:00,263.84,264.19,261.17,263.51,34754.0,263.84,264.19,261.17,263.51,34754.0
2020-09-18 14:00:00,263.38,264.95,262.66,264.84,32216.0,263.38,264.95,262.66,264.84,32216.0
2020-09-18 15:00:00,264.76,266.95,263.65,266.16,110791.0,264.76,266.95,263.65,266.16,110791.0
2020-09-21 09:30:00,262.04,268.0,261.14,267.45,44626.0,262.04,268.0,261.14,267.45,44626.0
2020-09-21 10:00:00,267.41,267.62,262.75,264.27,48437.0,267.41,267.62,262.75,264.27,48437.0
2020-09-21 11:00:00,264.13,268.49,263.96,268.49,49147.0,264.13,268.49,263.96,268.49,49147.0
2020-09-21 12:00:00,268.48,268.98,267.17,267.76,30643.0,268.48,268.98,267.17,267.76,30643.0
2020-09-21 13:00:00,268.0,270.79,267.26,269.52,39295.0,268.0,270.79,267.26,269.52,39295.0
2020-09-21 14:00:00,269.55,270.39,268.04,270.12,37673.0,269.55,270.39,268.04,270.12,37673.0
2020-09-21 15:00:00,270.18,272.06,270.06,271.55,73132.0,270.18,272.06,270.06,271.55,73132.0
2020-09-22 09:30:00,272.78,273.68,266.08,269.22,46878.0,272.78,273.68,266.08,269.22,46878.0
2020-09-22 10:00:00,269.55,270.37,266.04,266.93,40646.0,269.55,270.37,266.04,266.93,40646.0
2020-09-22 11:00:00,267.39,269.77,266.38,268.84,24302.0,267.39,269.77,266.38,268.84,24302.0
2020-09-22 12:00:00,268.77,270.4,268.55,269.25,18166.0,268.77,270.4,268.55,269.25,18166.0
2020-09-22 13:00:00,269.52,272.41,269.29,272.41,16539.0,269.52,272.41,269.29,272.41,16539.0
2020-09-22 14:00:00,272.29,272.75,271.35,271.74,25278.0,272.29,272.75,271.35,271.74,25278.0
2020-09-22 15:00:00,271.48,273.76,271.24,273.45,56193.0,271.48,273.76,271.24,273.45,56193.0
2020-09-23 09:30:00,274.52,277.18,269.82,271.15,37375.0,274.52,277.18,269.82,271.15,37375.0
2020-09-23 10:00:00,271.44,274.57,270.32,274.16,26537.0,271.44,274.57,270.32,274.16,26537.0
2020-09-23 11:00:00,274.19,275.67,273.21,275.09,48609.0,274.19,275.67,273.21,275.09,48609.0
2020-09-23 12:00:00,274.98,277.36,274.85,276.89,81110.0,274.98,277.36,274.85,276.89,81110.0
2020-09-23 13:00:00,276.81,277.34,275.39,276.96,79267.0,276.81,277.34,275.39,276.96,79267.0
2020-09-23 14:00:00,276.96,277.0,272.54,273.27,216626.0,276.96,277.0,272.54,273.27,216626.0
2020-09-23 15:00:00,273.05,273.8,270.42,270.87,76026.0,273.05,273.8,270.42,270.87,76026.0
2020-09-24 09:30:00,267.79,267.98,262.51,266.71,39418.0,267.79,267.98,262.51,266.71,39418.0
2020-09-24 10:00:00,267.36,269.74,264.4,267.73,47461.0,267.36,269.74,264.4,267.73,47461.0
2020-09-24 11:00:00,267.91,270.69,266.73,270.28,31733.0,267.91,270.69,266.73,270.28,31733.0
2020-09-24 12:00:00,270.61,271.84,269.79,271.24,18731.0,270.61,271.84,269.79,271.24,18731.0
2020-09-24 13:00:00,271.23,271.79,269.63,270.13,23936.0,271.23,271.79,269.63,270.13,23936.0
2020-09-24 14:00:00,270.08,271.31,268.82,268.99,34240.0,270.08,271.31,268.82,268.99,34240.0
2020-09-24 15:00:00,268.98,269.94,267.65,269.4,54291.0,268.98,269.94,267.65,269.4,54291.0
2020-09-25 09:30:00,268.36,271.98,268.16,271.89,15881.0,268.36,271.98,268.16,271.89,15881.0
2020-09-25 10:00:00,271.38,274.14,270.54,273.79,48217.0,271.38,274.14,270.54,273.79,48217.0
2020-09-25 11:00:00,274.07,275.78,271.79,272.5,40163.0,274.07,275.78,271.79,272.5,40163.0
2020-09-25 12:00:00,271.73,272.38,270.28,271.92,39807.0,271.73,272.38,270.28,271.92,39807.0
2020-09-25 13:00:00,271.76,273.81,271.59,273.31,25787.0,271.76,273.81,271.59,273.31,25787.0
2020-09-25 14:00:00,273.35,274.36,273.06,274.16,26699.0,273.35,274.36,273.06,274.16,26699.0
2020-09-25 15:00:00,274.15,275.17,273.01,274.29,91205.0,274.15,275.17,273.01,274.29,91205.0
2020-09-28 09:30:00,278.3,283.32,277.42,281.73,92062.0,278.3,283.32,277.42,281.73,92062.0
2020-09-28 10:00:00,281.58,286.66,281.13,283.04,331665.0,281.58,286.66,281.13,283.04,331665.0
2020-09-28 11:00:00,282.92,287.18,282.36,282.58,103238.0,282.92,287.18,282.36,282.58,103238.0
2020-09-28 12:00:00,282.32,282.45,281.0,281.7,33062.0,282.32,282.45,281.0,281.7,33062.0
2020-09-28 13:00:00,281.78,283.6,280.56,283.27,37798.0,281.78,283.6,280.56,283.27,37798.0
2020-09-28 14:00:00,283.2,283.66,281.88,283.39,56303.0,283.2,283.66,281.88,283.39,56303.0
2020-09-28 15:00:00,283.47,283.67,281.4,281.99,163110.0,283.47,283.67,281.4,281.99,163110.0
2020-09-29 09:30:00,282.92,284.42,281.01,283.74,51874.0,282.92,284.42,281.01,283.74,51874.0
2020-09-29 10:00:00,282.88,285.98,281.14,283.0,62202.0,282.88,285.98,281.14,283.0,62202.0
2020-09-29 11:00:00,282.91,285.49,282.67,284.67,44195.0,282.91,285.49,282.67,284.67,44195.0
2020-09-29 12:00:00,284.75,285.26,282.72,283.06,40400.0,284.75,285.26,282.72,283.06,40400.0
2020-09-29 13:00:00,282.97,283.39,281.94,282.0,36083.0,282.97,283.39,281.94,282.0,36083.0
2020-09-29 14:00:00,281.88,282.4,281.4,281.69,36819.0,281.88,282.4,281.4,281.69,36819.0
2020-09-29 15:00:00,281.81,282.08,280.36,280.93,50493.0,281.81,282.08,280.36,280.93,50493.0
2020-09-30 09:30:00,280.41,281.99,277.15,281.46,27074.0,280.41,281.99,277.15,281.46,27074.0
2020-09-30 10:00:00,281.87,282.89,280.1,280.68,32394.0,281.87,282.89,280.1,280.68,32394.0
2020-09-30 11:00:00,280.98,284.78,280.91,284.55,27984.0,280.98,284.78,280.91,284.55,27984.0
2020-09-30 12:00:00,284.75,285.45,283.74,283.8,39654.0,284.75,285.45,283.74,283.8,39654.0
2020-09-30 13:00:00,283.72,283.79,282.56,283.39,45300.0,283.72,283.79,282.56,283.39,45300.0
2020-09-30 14:00:00,283.63,283.82,279.52,281.37,52681.0,283.63,283.82,279.52,281.37,52681.0
2020-09-30 15:00:00,281.17,281.8,277.52,281.41,110318.0,281.17,281.8,277.52,281.41,110318.0
2020-10-01 09:30:00,283.65,285.38,276.7,281.26,106371.0,283.65,285.38,276.7,281.26,106371.0
2020-10-01 10:00:00,282.0,282.46,279.63,280.11,97436.0,282.0,282.46,279.63,280.11,97436.0
2020-10-01 11:00:00,280.36,281.17,279.25,280.1,60369.0,280.36,281.17,279.25,280.1,60369.0
2020-10-01 12:00:00,280.24,280.55,278.06,278.72,47893.0,280.24,280.55,278.06,278.72,47893.0
2020-10-01 13:00:00,278.79,279.96,278.4,278.62,40725.0,278.79,279.96,278.4,278.62,40725.0
2020-10-01 14:00:00,278.67,279.8,276.28,279.68,81956.0,278.67,279.8,276.28,279.68,81956.0
2020-10-01 15:00:00,279.69,279.99,276.31,277.04,111754.0,279.69,279.99,276.31,277.04,111754.0
2020-10-02 09:30:00,266.2,275.99,266.0,275.99,176272.0,266.2,275.99,266.0,275.99,176272.0
2020-10-02 10:00:00,275.98,280.0,275.36,279.99,61467.0,275.98,280.0,275.36,279.99,61467.0
2020-10-02 11:00:00,279.86,279.86,273.39,273.83,28981.0,279.86,279.86,273.39,273.83,28981.0
2020-10-02 12:00:00,274.01,275.57,270.97,274.54,69904.0,274.01,275.57,270.97,274.54,69904.0
2020-10-02 13:00:00,274.51,275.13,272.5,274.75,28543.0,274.51,275.13,272.5,274.75,28543.0
2020-10-02 14:00:00,275.01,276.64,274.76,276.21,39043.0,275.01,276.64,274.76,276.21,39043.0
2020-10-02 15:00:00,276.7,276.88,275.07,275.2,58559.0,276.7,276.88,275.07,275.2,58559.0
2020-10-05 09:30:00,275.14,277.0,273.88,275.67,45305.0,275.14,277.0,273.88,275.67,45305.0
2020-10-05 10:00:00,275.68,279.0,275.44,278.59,72477.0,275.68,279.0,275.44,278.59,72477.0
2020-10-05 11:00:00,278.15,278.4,276.46,276.84,18161.0,278.15,278.4,276.46,276.84,18161.0
2020-10-05 12:00:00,277.08,278.93,276.63,278.78,15856.0,277.08,278.93,276.63,278.78,15856.0
2020-10-05 13:00:00,278.88,279.05,276.88,277.27,26675.0,278.88,279.05,276.88,277.27,26675.0
2020-10-05 14:00:00,277.43,278.06,276.87,277.31,24597.0,277.43,278.06,276.87,277.31,24597.0
2020-10-05 15:00:00,277.33,279.77,277.27,278.62,105351.0,277.33,279.77,277.27,278.62,105351.0
2020-10-06 09:30:00,279.72,282.46,278.11,280.77,43180.0,279.72,282.46,278.11,280.77,43180.0
2020-10-06 10:00:00,280.65,286.6,280.65,285.22,192324.0,280.65,286.6,280.65,285.22,192324.0
2020-10-06 11:00:00,285.32,289.8,284.62,287.99,111006.0,285.32,289.8,284.62,287.99,111006.0
2020-10-06 12:00:00,287.74,290.34,287.51,287.76,74307.0,287.74,290.34,287.51,287.76,74307.0
2020-10-06 13:00:00,287.9,288.62,286.35,288.34,49475.0,287.9,288.62,286.35,288.34,49475.0
2020-10-06 14:00:00,288.33,291.42,285.21,286.91,82310.0,288.33,291.42,285.21,286.91,82310.0
2020-10-06 15:00:00,287.0,287.49,284.1,285.87,132959.0,287.0,287.49,284.1,285.87,132959.0
2020-10-07 09:30:00,289.0,290.82,287.28,288.02,65016.0,289.0,290.82,287.28,288.02,65016.0
2020-10-07 10:00:00,287.69,288.01,285.57,287.65,42482.0,287.69,288.01,285.57,287.65,42482.0
2020-10-07 11:00:00,287.62,289.94,287.37,289.62,24312.0,287.62,289.94,287.37,289.62,24312.0
2020-10-07 12:00:00,289.84,290.24,288.17,289.3,27788.0,289.84,290.24,288.17,289.3,27788.0
2020-10-07 13:00:00,289.27,289.6,288.7,289.2,20141.0,289.27,289.6,288.7,289.2,20141.0
2020-10-07 14:00:00,289.43,289.48,286.6,287.29,26862.0,289.43,289.48,286.6,287.29,26862.0
2020-10-07 15:00:00,287.15,288.15,286.67,287.68,65944.0,287.15,288.15,286.67,287.68,65944.0
2020-10-08 09:30:00,290.0,290.45,284.03,286.01,47105.0,290.0,290.45,284.03,286.01,47105.0
2020-10-08 10:00:00,286.27,289.0,285.01,288.23,67720.0,286.27,289.0,285.01,288.23,67720.0
2020-10-08 11:00:00,288.35,290.26,288.13,289.73,35871.0,288.35,290.26,288.13,289.73,35871.0
2020-10-08 12:00:00,289.74,290.83,289.46,289.6,30414.0,289.74,290.83,289.46,289.6,30414.0
2020-10-08 13:00:00,289.7,289.91,288.57,288.69,28046.0,289.7,289.91,288.57,288.69,28046.0
2020-10-08 14:00:00,288.57,289.75,288.34,289.44,18451.0,288.57,289.75,288.34,289.44,18451.0
2020-10-08 15:00:00,289.27,290.9,288.78,290.9,80825.0,289.27,290.9,288.78,290.9,80825.0
2020-10-09 09:30:00,292.68,297.06,292.33,296.27,58059.0,292.68,297.06,292.33,296.27,58059.0
2020-10-09 10:00:00,296.44,296.98,294.9,295.23,49472.0,296.44,296.98,294.9,295.23,49472.0
2020-10-09 11:00:00,295.09,296.08,293.95,294.82,25272.0,295.09,296.08,293.95,294.82,25272.0
2020-10-09 12:00:00,294.63,295.39,294.12,295.39,15103.0,294.63,295.39,294.12,295.39,15103.0
2020-10-09 13:00:00,295.4,295.81,294.05,295.18,25983.0,295.4,295.81,294.05,295.18,25983.0
2020-10-09 14:00:00,295.12,295.69,294.6,295.0,31901.0,295.12,295.69,294.6,295.0,31901.0
2020-10-09 15:00:00,294.91,295.32,293.91,294.38,62218.0,294.91,295.32,293.91,294.38,62218.0
2020-10-12 09:30:00,298.75,305.35,298.66,303.0,146017.0,298.75,305.35,298.66,303.0,146017.0
2020-10-12 10:00:00,303.28,308.0,300.54,307.89,144218.0,303.28,308.0,300.54,307.89,144218.0
2020-10-12 11:00:00,307.62,308.29,304.0,305.48,174213.0,307.62,308.29,304.0,305.48,174213.0
2020-10-12 12:00:00,305.64,308.75,305.5,307.16,62743.0,305.64,308.75,305.5,307.16,62743.0
2020-10-12 13:00:00,307.36,308.36,306.36,307.3,49659.0,307.36,308.36,306.36,307.3,49659.0
2020-10-12 14:00:00,307.22,307.65,305.7,305.93,48050.0,307.22,307.65,305.7,305.93,48050.0
2020-10-12 15:00:00,306.04,307.63,305.55,307.17,148339.0,306.04,307.63,305.55,307.17,148339.0
2020-10-13 09:30:00,308.0,310.61,307.2,310.25,97083.0,308.0,310.61,307.2,310.25,97083.0
2020-10-13 10:00:00,310.37,311.99,306.63,308.38,101181.0,310.37,311.99,306.63,308.38,101181.0
2020-10-13 11:00:00,308.35,312.0,307.05,310.25,51755.0,308.35,312.0,307.05,310.25,51755.0
2020-10-13 12:00:00,310.25,311.08,308.11,309.28,34811.0,310.25,311.08,308.11,309.28,34811.0
2020-10-13 13:00:00,309.04,309.4,307.6,307.82,42684.0,309.04,309.4,307.6,307.82,42684.0
2020-10-13 14:00:00,307.81,309.04,307.28,308.93,30126.0,307.81,309.04,307.28,308.93,30126.0
2020-10-13 15:00:00,309.02,310.38,308.09,308.56,63499.0,309.02,310.38,308.09,308.56,63499.0
2020-10-14 09:30:00,307.22,310.8,305.26,308.63,140364.0,307.22,310.8,305.26,308.63,140364.0
2020-10-14 10:00:00,308.82,309.14,303.41,305.7,72923.0,308.82,309.14,303.41,305.7,72923.0
2020-10-14 11:00:00,305.55,306.46,302.86,302.86,27481.0,305.55,306.46,302.86,302.86,27481.0
2020-10-14 12:00:00,302.87,302.87,298.34,301.16,78165.0,302.87,302.87,298.34,301.16,78165.0
2020-10-14 13:00:00,300.97,301.83,300.2,301.69,31288.0,300.97,301.83,300.2,301.69,31288.0
2020-10-14 14:00:00,301.69,302.82,301.18,302.65,36934.0,301.69,302.82,301.18,302.65,36934.0
2020-10-14 15:00:00,302.48,303.93,300.26,300.61,149863.0,302.48,303.93,300.26,300.61,149863.0
2020-10-15 09:30:00,296.0,303.3,293.0,303.29,79678.0,296.0,303.3,293.0,303.29,79678.0
2020-10-15 10:00:00,303.18,303.19,297.65,301.8,132828.0,303.18,303.19,297.65,301.8,132828.0
2020-10-15 11:00:00,301.69,307.05,300.01,305.04,92284.0,301.69,307.05,300.01,305.04,92284.0
2020-10-15 12:00:00,304.42,306.23,303.8,304.66,66208.0,304.42,306.23,303.8,304.66,66208.0
2020-10-15 13:00:00,304.56,308.05,304.52,306.74,76783.0,304.56,308.05,304.52,306.74,76783.0
2020-10-15 14:00:00,306.78,307.77,305.34,306.9,32350.0,306.78,307.77,305.34,306.9,32350.0
2020-10-15 15:00:00,307.04,308.51,306.9,308.49,114594.0,307.04,308.51,306.9,308.49,114594.0
2020-10-16 09:30:00,309.65,311.11,308.0,311.11,60441.0,309.65,311.11,308.0,311.11,60441.0
2020-10-16 10:00:00,311.2,313.1,309.01,310.4,61324.0,311.2,313.1,309.01,310.4,61324.0
2020-10-16 11:00:00,310.31,310.64,308.38,310.64,43670.0,310.31,310.64,308.38,310.64,43670.0
2020-10-16 12:00:00,310.68,310.74,308.08,309.92,41962.0,310.68,310.74,308.08,309.92,41962.0
2020-10-16 13:00:00,309.93,310.6,309.36,309.64,28774.0,309.93,310.6,309.36,309.64,28774.0
2020-10-16 14:00:00,309.63,309.97,308.36,309.5,44122.0,309.63,309.97,308.36,309.5,44122.0
2020-10-16 15:00:00,309.45,309.63,305.46,306.27,116982.0,309.45,309.63,305.46,306.27,116982.0
2020-10-19 09:30:00,308.75,313.99,308.24,308.98,70994.0,308.75,313.99,308.24,308.98,70994.0
2020-10-19 10:00:00,308.98,310.1,306.27,308.42,48322.0,308.98,310.1,306.27,308.42,48322.0
2020-10-19 11:00:00,308.62,309.5,305.83,306.5,54926.0,308.62,309.5,305.83,306.5,54926.0
2020-10-19 12:00:00,306.79,308.44,306.45,308.23,21613.0,306.79,308.44,306.45,308.23,21613.0
2020-10-19 13:00:00,308.3,308.3,304.73,305.07,17840.0,308.3,308.3,304.73,305.07,17840.0
2020-10-19 14:00:00,305.01,305.4,301.83,301.83,44089.0,305.01,305.4,301.83,301.83,44089.0
2020-10-19 15:00:00,301.88,302.6,299.86,302.18,80289.0,301.88,302.6,299.86,302.18,80289.0
2020-10-20 09:30:00,302.17,307.31,302.17,306.04,46596.0,302.17,307.31,302.17,306.04,46596.0
2020-10-20 10:00:00,306.18,307.87,305.34,305.73,75113.0,306.18,307.87,305.34,305.73,75113.0
2020-10-20 11:00:00,305.73,308.75,304.69,308.59,88776.0,305.73,308.75,304.69,308.59,88776.0
2020-10-20 12:00:00,308.68,308.78,305.41,305.41,28301.0,308.68,308.78,305.41,305.41,28301.0
2020-10-20 13:00:00,305.73,306.8,305.0,305.54,25090.0,305.73,306.8,305.0,305.54,25090.0
2020-10-20 14:00:00,305.72,306.35,305.01,305.79,46311.0,305.72,306.35,305.01,305.79,46311.0
2020-10-20 15:00:00,305.94,306.21,303.25,303.74,68941.0,305.94,306.21,303.25,303.74,68941.0
2020-10-21 09:30:00,305.84,307.64,305.0,306.47,22139.0,305.84,307.64,305.0,306.47,22139.0
2020-10-21 10:00:00,306.99,307.5,301.02,301.63,68582.0,306.99,307.5,301.02,301.63,68582.0
2020-10-21 11:00:00,301.56,301.57,295.2,297.3,89682.0,301.56,301.57,295.2,297.3,89682.0
2020-10-21 12:00:00,297.14,299.38,296.07,296.22,32314.0,297.14,299.38,296.07,296.22,32314.0
2020-10-21 13:00:00,296.16,298.24,295.93,297.3,32982.0,296.16,298.24,295.93,297.3,32982.0
2020-10-21 14:00:00,297.06,298.68,296.1,298.23,41069.0,297.06,298.68,296.1,298.23,41069.0
2020-10-21 15:00:00,298.41,298.53,294.33,294.6,95906.0,298.41,298.53,294.33,294.6,95906.0
2020-10-22 09:30:00,294.19,297.86,294.19,296.81,24860.0,294.19,297.86,294.19,296.81,24860.0
2020-10-22 10:00:00,296.38,296.71,286.95,289.44,124287.0,296.38,296.71,286.95,289.44,124287.0
2020-10-22 11:00:00,289.62,292.22,288.93,292.07,38998.0,289.62,292.22,288.93,292.07,38998.0
2020-10-22 12:00:00,291.87,292.31,290.6,291.44,31073.0,291.87,292.31,290.6,291.44,31073.0
2020-10-22 13:00:00,291.46,292.42,290.7,291.78,30566.0,291.46,292.42,290.7,291.78,30566.0
2020-10-22 14:00:00,291.91,292.58,290.81,291.62,22855.0,291.91,292.58,290.81,291.62,22855.0
2020-10-22 15:00:00,291.59,291.77,290.36,290.55,60558.0,291.59,291.77,290.36,290.55,60558.0
2020-10-23 09:30:00,292.42,298.25,291.81,297.98,100675.0,292.42,298.25,291.81,297.98,100675.0
2020-10-23 10:00:00,297.94,302.12,296.0,297.2,152997.0,297.94,302.12,296.0,297.2,152997.0
2020-10-23 11:00:00,297.07,298.03,293.01,294.4,35753.0,297.07,298.03,293.01,294.4,35753.0
2020-10-23 12:00:00,294.56,296.06,293.52,293.54,23289.0,294.56,296.06,293.52,293.54,23289.0
2020-10-23 13:00:00,293.24,296.33,293.21,296.33,26744.0,293.24,296.33,293.21,296.33,26744.0
2020-10-23 14:00:00,296.35,296.66,295.66,295.66,20799.0,296.35,296.66,295.66,295.66,20799.0
2020-10-23 15:00:00,295.77,297.0,295.56,296.86,76224.0,295.77,297.0,295.56,296.86,76224.0
2020-10-26 09:30:00,295.82,300.51,295.65,299.58,55097.0,295.82,300.51,295.65,299.58,55097.0
2020-10-26 10:00:00,299.49,301.26,296.71,297.38,59041.0,299.49,301.26,296.71,297.38,59041.0
2020-10-26 11:00:00,297.38,297.38,295.16,296.21,23036.0,297.38,297.38,295.16,296.21,23036.0
2020-10-26 12:00:00,296.35,296.9,294.0,294.0,20072.0,296.35,296.9,294.0,294.0,20072.0
2020-10-26 13:00:00,294.46,294.79,292.11,294.61,33404.0,294.46,294.79,292.11,294.61,33404.0
2020-10-26 14:00:00,294.42,296.0,294.21,295.28,24762.0,294.42,296.0,294.21,295.28,24762.0
2020-10-26 15:00:00,295.29,297.32,294.44,296.88,65548.0,295.29,297.32,294.44,296.88,65548.0
2020-10-27 09:30:00,300.81,304.74,299.15,303.66,84354.0,300.81,304.74,299.15,303.66,84354.0
2020-10-27 10:00:00,304.0,304.25,298.86,301.67,55698.0,304.0,304.25,298.86,301.67,55698.0
2020-10-27 11:00:00,301.66,303.95,301.1,303.57,34092.0,301.66,303.95,301.1,303.57,34092.0
2020-10-27 12:00:00,303.48,303.49,301.64,302.7,31693.0,303.48,303.49,301.64,302.7,31693.0
2020-10-27 13:00:00,302.69,304.02,302.12,303.99,31806.0,302.69,304.02,302.12,303.99,31806.0
2020-10-27 14:00:00,303.99,304.0,302.0,302.37,24950.0,303.99,304.0,302.0,302.37,24950.0
2020-10-27 15:00:00,302.19,303.65,301.9,302.35,141823.0,302.19,303.65,301.9,302.35,141823.0
2020-10-28 09:30:00,297.32,297.32,291.0,294.65,92997.0,297.32,297.32,291.0,294.65,92997.0
2020-10-28 10:00:00,294.54,294.83,291.44,292.56,77304.0,294.54,294.83,291.44,292.56,77304.0
2020-10-28 11:00:00,292.98,293.34,289.1,289.23,55492.0,292.98,293.34,289.1,289.23,55492.0
2020-10-28 12:00:00,289.24,290.0,287.49,288.1,42863.0,289.24,290.0,287.49,288.1,42863.0
2020-10-28 13:00:00,287.92,290.37,285.56,290.2,74783.0,287.92,290.37,285.56,290.2,74783.0
2020-10-28 14:00:00,290.0,290.3,288.15,289.14,34803.0,290.0,290.3,288.15,289.14,34803.0
2020-10-28 15:00:00,289.25,290.79,287.01,287.34,98342.0,289.25,290.79,287.01,287.34,98342.0
2020-10-29 09:30:00,290.0,292.48,288.25,288.73,38420.0,290.0,292.48,288.25,288.73,38420.0
2020-10-29 10:00:00,288.67,289.9,287.0,287.87,44013.0,288.67,289.9,287.0,287.87,44013.0
2020-10-29 11:00:00,288.0,290.42,287.7,288.52,24950.0,288.0,290.42,287.7,288.52,24950.0
2020-10-29 12:00:00,288.53,288.83,286.6,287.14,33043.0,288.53,288.83,286.6,287.14,33043.0
2020-10-29 13:00:00,286.92,288.75,286.88,288.67,21968.0,286.92,288.75,286.88,288.67,21968.0
2020-10-29 14:00:00,288.48,290.0,286.84,286.84,28708.0,288.48,290.0,286.84,286.84,28708.0
2020-10-29 15:00:00,287.17,287.83,284.58,284.64,99045.0,287.17,287.83,284.58,284.64,99045.0
2020-10-30 09:30:00,281.89,282.0,272.23,279.77,122880.0,281.89,282.0,272.23,279.77,122880.0
2020-10-30 10:00:00,279.69,280.16,269.24,270.12,197269.0,279.69,280.16,269.24,270.12,197269.0
2020-10-30 11:00:00,270.7,273.06,269.22,271.98,70142.0,270.7,273.06,269.22,271.98,70142.0
2020-10-30 12:00:00,271.62,275.05,271.48,272.02,51917.0,271.62,275.05,271.48,272.02,51917.0
2020-10-30 13:00:00,271.98,272.75,268.87,269.28,46427.0,271.98,272.75,268.87,269.28,46427.0
2020-10-30 14:00:00,269.11,270.85,267.0,268.5,96705.0,269.11,270.85,267.0,268.5,96705.0
2020-10-30 15:00:00,268.53,270.05,266.46,270.04,175644.0,268.53,270.05,266.46,270.04,175644.0
2020-11-02 09:30:00,270.9,274.95,264.23,273.46,127749.0,270.9,274.95,264.23,273.46,127749.0
2020-11-02 10:00:00,273.9,275.05,271.0,272.82,55703.0,273.9,275.05,271.0,272.82,55703.0
2020-11-02 11:00:00,273.05,273.82,269.54,270.26,42698.0,273.05,273.82,269.54,270.26,42698.0
2020-11-02 12:00:00,270.03,271.31,267.5,267.5,61917.0,270.03,271.31,267.5,267.5,61917.0
2020-11-02 13:00:00,267.69,267.74,263.37,263.69,93942.0,267.69,267.74,263.37,263.69,93942.0
2020-11-02 14:00:00,263.5,266.72,263.43,266.48,44603.0,263.5,266.72,263.43,266.48,44603.0
2020-11-02 15:00:00,266.69,268.29,266.1,268.29,132691.0,266.69,268.29,266.1,268.29,132691.0
2020-11-03 09:30:00,263.72,274.41,263.72,273.84,123787.0,263.72,274.41,263.72,273.84,123787.0
2020-11-03 10:00:00,274.22,276.22,273.29,275.73,61090.0,274.22,276.22,273.29,275.73,61090.0
2020-11-03 11:00:00,275.79,276.17,272.98,273.46,39459.0,275.79,276.17,272.98,273.46,39459.0
2020-11-03 12:00:00,274.05,274.27,272.32,273.72,32549.0,274.05,274.27,272.32,273.72,32549.0
2020-11-03 13:00:00,273.91,274.64,271.77,272.25,33073.0,273.91,274.64,271.77,272.25,33073.0
2020-11-03 14:00:00,272.25,273.68,271.97,272.9,39636.0,272.25,273.68,271.97,272.9,39636.0
2020-11-03 15:00:00,272.5,272.89,271.09,271.09,101234.0,272.5,272.89,271.09,271.09,101234.0
2020-11-04 09:30:00,278.19,287.92,277.05,281.71,122624.0,278.19,287.92,277.05,281.71,122624.0
2020-11-04 10:00:00,281.99,285.0,279.7,280.82,110599.0,281.99,285.0,279.7,280.82,110599.0
2020-11-04 11:00:00,280.36,283.14,279.21,282.5,70233.0,280.36,283.14,279.21,282.5,70233.0
2020-11-04 12:00:00,283.0,286.0,282.9,283.53,33641.0,283.0,286.0,282.9,283.53,33641.0
2020-11-04 13:00:00,283.37,284.87,282.0,284.77,43657.0,283.37,284.87,282.0,284.77,43657.0
2020-11-04 14:00:00,284.17,286.08,284.07,285.39,40554.0,284.17,286.08,284.07,285.39,40554.0
2020-11-04 15:00:00,285.42,285.63,282.71,284.69,104884.0,285.42,285.63,282.71,284.69,104884.0
2020-11-05 09:30:00,293.44,296.97,291.19,293.04,123744.0,293.44,296.97,291.19,293.04,123744.0
2020-11-05 10:00:00,293.03,298.08,292.5,296.96,150854.0,293.03,298.08,292.5,296.96,150854.0
2020-11-05 11:00:00,296.96,298.0,293.82,294.0,67032.0,296.96,298.0,293.82,294.0,67032.0
2020-11-05 12:00:00,294.07,296.0,293.83,295.15,47060.0,294.07,296.0,293.83,295.15,47060.0
2020-11-05 13:00:00,295.27,296.44,294.71,296.29,28517.0,295.27,296.44,294.71,296.29,28517.0
2020-11-05 14:00:00,296.35,298.17,295.73,298.17,37873.0,296.35,298.17,295.73,298.17,37873.0
2020-11-05 15:00:00,298.13,298.19,296.4,297.18,105316.0,298.13,298.19,296.4,297.18,105316.0
2020-11-06 09:30:00,297.0,297.66,290.43,292.05,40052.0,297.0,297.66,290.43,292.05,40052.0
2020-11-06 10:00:00,291.93,295.63,290.77,294.46,51994.0,291.93,295.63,290.77,294.46,51994.0
2020-11-06 11:00:00,294.34,296.61,294.28,294.97,68661.0,294.34,296.61,294.28,294.97,68661.0
2020-11-06 12:00:00,295.16,295.71,293.63,295.61,46512.0,295.16,295.71,293.63,295.61,46512.0
2020-11-06 13:00:00,295.6,297.87,295.44,297.86,39925.0,295.6,297.87,295.44,297.86,39925.0
2020-11-06 14:00:00,297.56,300.54,297.56,300.04,50479.0,297.56,300.54,297.56,300.04,50479.0
2020-11-06 15:00:00,299.87,300.78,298.75,299.74,85965.0,299.87,300.78,298.75,299.74,85965.0
2020-11-09 09:30:00,297.75,298.42,285.16,286.98,115192.0,297.75,298.42,285.16,286.98,115192.0
2020-11-09 10:00:00,287.39,291.84,286.53,288.12,110403.0,287.39,291.84,286.53,288.12,110403.0
2020-11-09 11:00:00,288.12,288.6,283.73,284.87,86983.0,288.12,288.6,283.73,284.87,86983.0
2020-11-09 12:00:00,284.89,285.77,277.64,279.01,142737.0,284.89,285.77,277.64,279.01,142737.0
2020-11-09 13:00:00,278.99,279.37,275.17,275.17,107125.0,278.99,279.37,275.17,275.17,107125.0
2020-11-09 14:00:00,275.2,275.49,270.12,272.81,201654.0,275.2,275.49,270.12,272.81,201654.0
2020-11-09 15:00:00,273.06,275.82,268.76,268.8,186533.0,273.06,275.82,268.76,268.8,186533.0
2020-11-10 09:30:00,269.64,270.13,260.0,263.57,170573.0,269.64,270.13,260.0,263.57,170573.0
2020-11-10 10:00:00,263.62,264.07,253.42,260.39,229688.0,263.62,264.07,253.42,260.39,229688.0
2020-11-10 11:00:00,260.83,264.87,260.64,263.3,115149.0,260.83,264.87,260.64,263.3,115149.0
2020-11-10 12:00:00,263.15,266.51,262.29,264.08,57896.0,263.15,266.51,262.29,264.08,57896.0
2020-11-10 13:00:00,264.17,264.66,260.0,260.19,93225.0,264.17,264.66,260.0,260.19,93225.0
2020-11-10 14:00:00,260.5,265.87,260.35,265.55,89670.0,260.5,265.87,260.35,265.55,89670.0
2020-11-10 15:00:00,265.31,265.79,264.11,264.15,243355.0,265.31,265.79,264.11,264.15,243355.0
2020-11-11 09:30:00,270.27,272.96,268.76,270.56,68328.0,270.27,272.96,268.76,270.56,68328.0
2020-11-11 10:00:00,270.37,273.75,270.17,271.98,70973.0,270.37,273.75,270.17,271.98,70973.0
2020-11-11 11:00:00,271.98,272.48,269.82,270.58,51261.0,271.98,272.48,269.82,270.58,51261.0
2020-11-11 12:00:00,270.67,272.29,270.5,271.38,30727.0,270.67,272.29,270.5,271.38,30727.0
2020-11-11 13:00:00,271.74,272.72,271.32,271.38,28437.0,271.74,272.72,271.32,271.38,28437.0
2020-11-11 14:00:00,271.52,272.39,269.45,269.79,35925.0,271.52,272.39,269.45,269.79,35925.0
2020-11-11 15:00:00,270.06,272.7,269.86,272.57,81573.0,270.06,272.7,269.86,272.57,81573.0
2020-11-12 09:30:00,274.0,277.64,273.01,276.17,60781.0,274.0,277.64,273.01,276.17,60781.0
2020-11-12 10:00:00,275.92,277.93,275.39,276.3,47809.0,275.92,277.93,275.39,276.3,47809.0
2020-11-12 11:00:00,276.45,277.08,273.28,274.77,54202.0,276.45,277.08,273.28,274.77,54202.0
2020-11-12 12:00:00,274.78,275.98,272.44,273.05,25676.0,274.78,275.98,272.44,273.05,25676.0
2020-11-12 13:00:00,273.09,274.8,271.62,274.75,44398.0,273.09,274.8,271.62,274.75,44398.0
2020-11-12 14:00:00,274.84,275.21,273.27,274.26,27482.0,274.84,275.21,273.27,274.26,27482.0
2020-11-12 15:00:00,274.38,274.72,273.34,274.11,56199.0,274.38,274.72,273.34,274.11,56199.0
2020-11-13 09:30:00,275.0,275.84,272.56,273.94,37062.0,275.0,275.84,272.56,273.94,37062.0
2020-11-13 10:00:00,273.6,273.76,266.48,267.18,78568.0,273.6,273.76,266.48,267.18,78568.0
2020-11-13 11:00:00,267.04,268.28,265.04,265.17,67377.0,267.04,268.28,265.04,265.17,67377.0
2020-11-13 12:00:00,265.37,267.45,264.34,266.67,94046.0,265.37,267.45,264.34,266.67,94046.0
2020-11-13 13:00:00,266.69,266.9,263.33,263.65,94918.0,266.69,266.9,263.33,263.65,94918.0
2020-11-13 14:00:00,263.66,264.19,262.49,263.99,84815.0,263.66,264.19,262.49,263.99,84815.0
2020-11-13 15:00:00,264.15,265.27,263.41,264.88,187117.0,264.15,265.27,263.41,264.88,187117.0
2020-11-16 09:30:00,259.64,266.19,256.5,264.13,135021.0,259.64,266.19,256.5,264.13,135021.0
2020-11-16 10:00:00,264.15,268.68,262.81,266.95,112994.0,264.15,268.68,262.81,266.95,112994.0
2020-11-16 11:00:00,266.84,266.99,263.95,265.17,59903.0,266.84,266.99,263.95,265.17,59903.0
2020-11-16 12:00:00,265.29,266.35,264.12,264.61,77807.0,265.29,266.35,264.12,264.61,77807.0
2020-11-16 13:00:00,264.59,265.79,264.37,265.6,42507.0,264.59,265.79,264.37,265.6,42507.0
2020-11-16 14:00:00,265.75,266.46,264.65,265.38,56583.0,265.75,266.46,264.65,265.38,56583.0
2020-11-16 15:00:00,265.42,265.62,263.83,264.62,134919.0,265.42,265.62,263.83,264.62,134919.0
2020-11-17 09:30:00,267.67,268.97,262.0,262.1,58867.0,267.67,268.97,262.0,262.1,58867.0
2020-11-17 10:00:00,262.27,266.28,262.02,265.4,41563.0,262.27,266.28,262.02,265.4,41563.0
2020-11-17 11:00:00,265.18,265.49,262.55,264.08,36624.0,265.18,265.49,262.55,264.08,36624.0
2020-11-17 12:00:00,264.08,264.16,262.7,263.65,29448.0,264.08,264.16,262.7,263.65,29448.0
2020-11-17 13:00:00,264.06,265.67,264.06,265.35,25680.0,264.06,265.67,264.06,265.35,25680.0
2020-11-17 14:00:00,265.56,266.0,264.72,265.45,39705.0,265.56,266.0,264.72,265.45,39705.0
2020-11-17 15:00:00,265.62,266.01,264.0,265.51,76582.0,265.62,266.01,264.0,265.51,76582.0
2020-11-18 09:30:00,265.51,267.87,262.75,263.7,38913.0,265.51,267.87,262.75,263.7,38913.0
2020-11-18 10:00:00,264.04,265.28,261.64,264.09,41825.0,264.04,265.28,261.64,264.09,41825.0
2020-11-18 11:00:00,263.99,264.44,262.33,262.78,26822.0,263.99,264.44,262.33,262.78,26822.0
2020-11-18 12:00:00,262.84,264.49,262.83,264.09,36429.0,262.84,264.49,262.83,264.09,36429.0
2020-11-18 13:00:00,264.16,264.49,262.51,262.91,635956.0,264.16,264.49,262.51,262.91,635956.0
2020-11-18 14:00:00,262.81,265.93,262.02,265.67,43465.0,262.81,265.93,262.02,265.67,43465.0
2020-11-18 15:00:00,265.7,267.67,265.18,265.18,123006.0,265.7,267.67,265.18,265.18,123006.0
2020-11-19 09:30:00,266.99,271.22,266.25,271.09,86676.0,266.99,271.22,266.25,271.09,86676.0
2020-11-19 10:00:00,271.51,274.8,270.82,274.66,139064.0,271.51,274.8,270.82,274.66,139064.0
2020-11-19 11:00:00,274.76,275.79,273.57,274.44,123880.0,274.76,275.79,273.57,274.44,123880.0
2020-11-19 12:00:00,274.07,274.5,271.77,272.77,37758.0,274.07,274.5,271.77,272.77,37758.0
2020-11-19 13:00:00,272.81,273.42,271.97,273.13,38583.0,272.81,273.42,271.97,273.13,38583.0
2020-11-19 14:00:00,273.04,273.36,271.74,273.36,65193.0,273.04,273.36,271.74,273.36,65193.0
2020-11-19 15:00:00,272.99,272.99,271.76,272.57,106750.0,272.99,272.99,271.76,272.57,106750.0
2020-11-20 09:30:00,272.58,274.09,271.37,272.79,42347.0,272.58,274.09,271.37,272.79,42347.0
2020-11-20 10:00:00,272.95,275.23,271.69,275.23,46095.0,272.95,275.23,271.69,275.23,46095.0
2020-11-20 11:00:00,274.97,275.58,274.03,274.43,25267.0,274.97,275.58,274.03,274.43,25267.0
2020-11-20 12:00:00,274.39,275.23,273.98,275.01,16649.0,274.39,275.23,273.98,275.01,16649.0
2020-11-20 13:00:00,275.01,276.04,274.35,275.42,31342.0,275.01,276.04,274.35,275.42,31342.0
2020-11-20 14:00:00,275.23,275.76,274.93,275.37,25337.0,275.23,275.76,274.93,275.37,25337.0
2020-11-20 15:00:00,275.38,275.66,274.14,274.25,132150.0,275.38,275.66,274.14,274.25,132150.0
2020-11-23 09:30:00,275.57,277.7,274.25,275.9,63533.0,275.57,277.7,274.25,275.9,63533.0
2020-11-23 10:00:00,275.71,276.27,271.55,272.39,278027.0,275.71,276.27,271.55,272.39,278027.0
2020-11-23 11:00:00,271.89,272.26,270.5,271.68,132141.0,271.89,272.26,270.5,271.68,132141.0
2020-11-23 12:00:00,271.41,271.78,271.0,271.24,72751.0,271.41,271.78,271.0,271.24,72751.0
2020-11-23 13:00:00,271.41,271.78,271.11,271.4,60782.0,271.41,271.78,271.11,271.4,60782.0
2020-11-23 14:00:00,271.32,272.21,271.14,271.69,62563.0,271.32,272.21,271.14,271.69,62563.0
2020-11-23 15:00:00,271.72,272.6,271.46,272.0,158075.0,271.72,272.6,271.46,272.0,158075.0
2020-11-24 09:30:00,270.49,272.95,268.39,268.99,174860.0,270.49,272.95,268.39,268.99,174860.0
2020-11-24 10:00:00,268.97,269.03,263.61,265.42,116323.0,268.97,269.03,263.61,265.42,116323.0
2020-11-24 11:00:00,265.4,266.16,264.25,264.73,75989.0,265.4,266.16,264.25,264.73,75989.0
2020-11-24 12:00:00,264.86,265.45,264.31,265.25,154425.0,264.86,265.45,264.31,265.25,154425.0
2020-11-24 13:00:00,265.13,265.86,265.1,265.86,67396.0,265.13,265.86,265.1,265.86,67396.0
2020-11-24 14:00:00,265.91,265.92,265.5,265.9,109530.0,265.91,265.92,265.5,265.9,109530.0
2020-11-24 15:00:00,265.82,265.99,264.32,265.63,197646.0,265.82,265.99,264.32,265.63,197646.0
2020-11-25 09:30:00,268.44,271.57,267.95,269.94,46259.0,268.44,271.57,267.95,269.94,46259.0
2020-11-25 10:00:00,269.61,270.33,266.6,266.62,69586.0,269.61,270.33,266.6,266.62,69586.0
2020-11-25 11:00:00,266.75,267.57,266.16,266.6,53662.0,266.75,267.57,266.16,266.6,53662.0
2020-11-25 12:00:00,266.7,267.18,265.43,266.69,43042.0,266.7,267.18,265.43,266.69,43042.0
2020-11-25 13:00:00,266.52,268.8,266.29,268.55,47209.0,266.52,268.8,266.29,268.55,47209.0
2020-11-25 14:00:00,268.37,268.37,267.27,267.59,52417.0,268.37,268.37,267.27,267.59,52417.0
2020-11-25 15:00:00,267.68,268.67,267.47,268.39,92941.0,267.68,268.67,267.47,268.39,92941.0
2020-11-27 09:30:00,268.69,269.94,265.41,269.7,82967.0,268.69,269.94,265.41,269.7,82967.0
2020-11-27 10:00:00,269.75,275.63,268.56,274.65,127066.0,269.75,275.63,268.56,274.65,127066.0
2020-11-27 11:00:00,274.55,276.59,273.12,275.47,134627.0,274.55,276.59,273.12,275.47,134627.0
2020-11-27 12:00:00,275.22,276.87,273.9,276.62,141120.0,275.22,276.87,273.9,276.62,141120.0
2020-11-30 09:30:00,277.0,279.75,276.74,278.32,75610.0,277.0,279.75,276.74,278.32,75610.0
2020-11-30 10:00:00,278.51,278.7,273.4,275.32,124366.0,278.51,278.7,273.4,275.32,124366.0
2020-11-30 11:00:00,275.28,277.99,274.32,277.18,42870.0,275.28,277.99,274.32,277.18,42870.0
2020-11-30 12:00:00,277.41,277.41,276.26,276.6,31752.0,277.41,277.41,276.26,276.6,31752.0
2020-11-30 13:00:00,276.67,277.65,276.55,277.08,26580.0,276.67,277.65,276.55,277.08,26580.0
2020-11-30 14:00:00,276.94,277.82,276.83,277.09,41824.0,276.94,277.82,276.83,277.09,41824.0
2020-11-30 15:00:00,277.09,277.54,274.16,277.1,188124.0,277.09,277.54,274.16,277.1,188124.0
2020-12-01 09:30:00,279.71,280.87,277.81,280.46,291465.0,279.71,280.87,277.81,280.46,291465.0
2020-12-01 10:00:00,280.87,282.24,278.18,279.21,304561.0,280.87,282.24,278.18,279.21,304561.0
2020-12-01 11:00:00,279.43,281.51,279.0,280.4,131122.0,279.43,281.51,279.0,280.4,131122.0
2020-12-01 12:00:00,280.42,280.89,279.07,280.68,138488.0,280.42,280.89,279.07,280.68,138488.0
2020-12-01 13:00:00,280.88,283.92,280.71,282.58,144651.0,280.88,283.92,280.71,282.58,144651.0
2020-12-01 14:00:00,282.49,284.77,282.48,282.99,153461.0,282.49,284.77,282.48,282.99,153461.0
2020-12-01 15:00:00,282.84,284.96,282.54,284.13,270314.0,282.84,284.96,282.54,284.13,270314.0
2020-12-02 09:30:00,272.0,272.34,255.32,262.99,731997.0,272.0,272.34,255.32,262.99,731997.0
2020-12-02 10:00:00,262.78,269.56,261.16,269.38,818461.0,262.78,269.56,261.16,269.38,818461.0
2020-12-02 11:00:00,269.38,276.27,268.48,276.24,331208.0,269.38,276.27,268.48,276.24,331208.0
2020-12-02 12:00:00,276.37,277.0,272.03,276.9,247276.0,276.37,277.0,272.03,276.9,247276.0
2020-12-02 13:00:00,277.0,278.13,275.0,275.14,193641.0,277.0,278.13,275.0,275.14,193641.0
2020-12-02 14:00:00,275.01,277.17,272.0,276.67,204084.0,275.01,277.17,272.0,276.67,204084.0
2020-12-02 15:00:00,276.74,278.07,271.14,272.35,424683.0,276.74,278.07,271.14,272.35,424683.0
2020-12-03 09:30:00,273.01,273.5,269.0,270.99,118929.0,273.01,273.5,269.0,270.99,118929.0
2020-12-03 10:00:00,270.82,276.03,270.48,275.74,99209.0,270.82,276.03,270.48,275.74,99209.0
2020-12-03 11:00:00,275.71,276.89,274.71,276.85,54365.0,275.71,276.89,274.71,276.85,54365.0
2020-12-03 12:00:00,276.82,277.15,273.83,274.04,52584.0,276.82,277.15,273.83,274.04,52584.0
2020-12-03 13:00:00,274.05,274.64,273.46,274.46,47708.0,274.05,274.64,273.46,274.46,47708.0
2020-12-03 14:00:00,274.51,275.67,274.49,275.32,42986.0,274.51,275.67,274.49,275.32,42986.0
2020-12-03 15:00:00,275.17,275.23,273.54,273.8,74666.0,275.17,275.23,273.54,273.8,74666.0
2020-12-04 09:30:00,273.83,276.72,272.16,274.31,39465.0,273.83,276.72,272.16,274.31,39465.0
2020-12-04 10:00:00,274.2,275.2,272.74,273.03,79077.0,274.2,275.2,272.74,273.03,79077.0
2020-12-04 11:00:00,272.97,274.84,272.8,274.0,63991.0,272.97,274.84,272.8,274.0,63991.0
2020-12-04 12:00:00,273.92,274.91,272.77,274.51,54595.0,273.92,274.91,272.77,274.51,54595.0
2020-12-04 13:00:00,274.59,274.59,271.52,272.06,66498.0,274.59,274.59,271.52,272.06,66498.0
2020-12-04 14:00:00,272.24,273.28,272.0,272.24,55102.0,272.24,273.28,272.0,272.24,55102.0
2020-12-04 15:00:00,272.26,272.7,270.84,271.64,116694.0,272.26,272.7,270.84,271.64,116694.0
2020-12-07 09:30:00,271.24,275.0,271.08,272.22,66607.0,271.24,275.0,271.08,272.22,66607.0
2020-12-07 10:00:00,271.52,273.39,270.74,272.64,58602.0,271.52,273.39,270.74,272.64,58602.0
2020-12-07 11:00:00,272.92,273.43,271.33,271.33,51911.0,272.92,273.43,271.33,271.33,51911.0
2020-12-07 12:00:00,271.18,271.48,269.79,270.54,40001.0,271.18,271.48,269.79,270.54,40001.0
2020-12-07 13:00:00,270.54,270.83,269.79,270.33,33959.0,270.54,270.83,269.79,270.33,33959.0
2020-12-07 14:00:00,270.38,270.53,268.45,268.48,36172.0,270.38,270.53,268.45,268.48,36172.0
2020-12-07 15:00:00,268.5,268.93,267.55,267.64,147273.0,268.5,268.93,267.55,267.64,147273.0
2020-12-08 09:30:00,268.34,268.71,264.53,265.64,113293.0,268.34,268.71,264.53,265.64,113293.0
2020-12-08 10:00:00,265.29,269.0,265.05,268.04,115515.0,265.29,269.0,265.05,268.04,115515.0
2020-12-08 11:00:00,267.96,269.51,266.87,268.49,66899.0,267.96,269.51,266.87,268.49,66899.0
2020-12-08 12:00:00,268.49,268.62,266.97,268.08,45365.0,268.49,268.62,266.97,268.08,45365.0
2020-12-08 13:00:00,268.06,270.77,267.88,269.33,60102.0,268.06,270.77,267.88,269.33,60102.0
2020-12-08 14:00:00,269.24,270.28,268.73,269.11,55024.0,269.24,270.28,268.73,269.11,55024.0
2020-12-08 15:00:00,269.22,269.95,268.52,269.54,113187.0,269.22,269.95,268.52,269.54,113187.0
2020-12-09 09:30:00,261.75,265.12,261.75,263.23,102485.0,261.75,265.12,261.75,263.23,102485.0
2020-12-09 10:00:00,262.92,264.24,260.69,263.8,97798.0,262.92,264.24,260.69,263.8,97798.0
2020-12-09 11:00:00,263.95,263.98,261.19,261.19,76870.0,263.95,263.98,261.19,261.19,76870.0
2020-12-09 12:00:00,261.19,261.32,258.2,259.83,116389.0,261.19,261.32,258.2,259.83,116389.0
2020-12-09 13:00:00,259.7,259.93,257.01,257.26,118511.0,259.7,259.93,257.01,257.26,118511.0
2020-12-09 14:00:00,257.36,259.77,257.36,258.65,60877.0,257.36,259.77,257.36,258.65,60877.0
2020-12-09 15:00:00,258.62,259.48,256.0,258.87,316867.0,258.62,259.48,256.0,258.87,316867.0
2020-12-10 09:30:00,258.11,263.63,256.68,263.57,63211.0,258.11,263.63,256.68,263.57,63211.0
2020-12-10 10:00:00,263.17,265.98,262.76,263.24,88310.0,263.17,265.98,262.76,263.24,88310.0
2020-12-10 11:00:00,262.95,264.83,262.28,263.36,42987.0,262.95,264.83,262.28,263.36,42987.0
2020-12-10 12:00:00,263.27,264.96,263.14,263.33,33858.0,263.27,264.96,263.14,263.33,33858.0
2020-12-10 13:00:00,263.32,264.97,263.31,264.97,25748.0,263.32,264.97,263.31,264.97,25748.0
2020-12-10 14:00:00,265.0,265.0,263.0,263.92,31133.0,265.0,265.0,263.0,263.92,31133.0
2020-12-10 15:00:00,264.02,265.5,263.66,265.05,118409.0,264.02,265.5,263.66,265.05,118409.0
2020-12-11 09:30:00,265.64,267.2,264.02,266.06,43799.0,265.64,267.2,264.02,266.06,43799.0
2020-12-11 10:00:00,265.81,268.29,263.28,263.85,83878.0,265.81,268.29,263.28,263.85,83878.0
2020-12-11 11:00:00,263.85,264.57,262.68,264.32,66288.0,263.85,264.57,262.68,264.32,66288.0
2020-12-11 12:00:00,264.24,265.11,262.24,262.84,53761.0,264.24,265.11,262.24,262.84,53761.0
2020-12-11 13:00:00,262.9,264.59,262.63,264.41,34262.0,262.9,264.59,262.63,264.41,34262.0
2020-12-11 14:00:00,264.31,264.31,263.38,263.56,23840.0,264.31,264.31,263.38,263.56,23840.0
2020-12-11 15:00:00,263.55,264.76,263.31,264.05,89993.0,263.55,264.76,263.31,264.05,89993.0
2020-12-14 09:30:00,260.59,268.19,260.59,268.09,78823.0,260.59,268.19,260.59,268.09,78823.0
2020-12-14 10:00:00,267.98,268.73,264.93,265.29,47359.0,267.98,268.73,264.93,265.29,47359.0
2020-12-14 11:00:00,265.39,266.35,264.8,265.06,30491.0,265.39,266.35,264.8,265.06,30491.0
2020-12-14 12:00:00,264.98,265.38,263.83,264.04,35899.0,264.98,265.38,263.83,264.04,35899.0
2020-12-14 13:00:00,263.67,264.8,262.72,264.29,32269.0,263.67,264.8,262.72,264.29,32269.0
2020-12-14 14:00:00,264.31,265.06,263.58,264.69,38332.0,264.31,265.06,263.58,264.69,38332.0
2020-12-14 15:00:00,264.7,265.84,263.74,264.85,84044.0,264.7,265.84,263.74,264.85,84044.0
2020-12-15 09:30:00,264.86,274.0,264.19,272.93,193114.0,264.86,274.0,264.19,272.93,193114.0
2020-12-15 10:00:00,273.11,274.0,268.96,269.05,124147.0,273.11,274.0,268.96,269.05,124147.0
2020-12-15 11:00:00,269.1,269.17,267.15,268.64,46076.0,269.1,269.17,267.15,268.64,46076.0
2020-12-15 12:00:00,268.49,269.88,268.48,269.38,37503.0,268.49,269.88,268.48,269.38,37503.0
2020-12-15 13:00:00,269.37,269.4,267.66,268.75,38277.0,269.37,269.4,267.66,268.75,38277.0
2020-12-15 14:00:00,268.71,269.25,268.15,268.51,34470.0,268.71,269.25,268.15,268.51,34470.0
2020-12-15 15:00:00,268.44,269.34,267.83,269.09,98841.0,268.44,269.34,267.83,269.09,98841.0
2020-12-16 09:30:00,268.43,269.94,267.01,267.49,28559.0,268.43,269.94,267.01,267.49,28559.0
2020-12-16 10:00:00,267.93,270.35,267.14,269.43,37169.0,267.93,270.35,267.14,269.43,37169.0
2020-12-16 11:00:00,269.28,269.64,267.91,268.37,32617.0,269.28,269.64,267.91,268.37,32617.0
2020-12-16 12:00:00,268.54,268.95,267.93,268.29,31466.0,268.54,268.95,267.93,268.29,31466.0
2020-12-16 13:00:00,268.22,268.95,267.67,268.11,20026.0,268.22,268.95,267.67,268.11,20026.0
2020-12-16 14:00:00,268.19,268.8,267.63,268.44,23100.0,268.19,268.8,267.63,268.44,23100.0
2020-12-16 15:00:00,268.44,268.46,267.54,267.84,73583.0,268.44,268.46,267.54,267.84,73583.0
2020-12-17 09:30:00,270.01,274.2,269.96,273.0,66036.0,270.01,274.2,269.96,273.0,66036.0
2020-12-17 10:00:00,273.15,277.0,272.82,275.56,120861.0,273.15,277.0,272.82,275.56,120861.0
2020-12-17 11:00:00,275.72,278.08,275.52,278.08,84652.0,275.72,278.08,275.52,278.08,84652.0
2020-12-17 12:00:00,278.0,278.43,275.62,277.24,92950.0,278.0,278.43,275.62,277.24,92950.0
2020-12-17 13:00:00,277.26,278.92,276.15,278.32,59297.0,277.26,278.92,276.15,278.32,59297.0
2020-12-17 14:00:00,278.2,279.01,278.14,278.5,58719.0,278.2,279.01,278.14,278.5,58719.0
2020-12-17 15:00:00,278.54,279.95,278.12,279.88,152330.0,278.54,279.95,278.12,279.88,152330.0
2020-12-18 09:30:00,280.81,281.34,277.46,278.74,64518.0,280.81,281.34,277.46,278.74,64518.0
2020-12-18 10:00:00,278.63,278.72,275.24,278.19,53811.0,278.63,278.72,275.24,278.19,53811.0
2020-12-18 11:00:00,278.38,278.67,275.57,275.66,45842.0,278.38,278.67,275.57,275.66,45842.0
2020-12-18 12:00:00,275.57,277.48,275.43,277.32,36042.0,275.57,277.48,275.43,277.32,36042.0
2020-12-18 13:00:00,277.3,278.3,276.8,278.3,46756.0,277.3,278.3,276.8,278.3,46756.0
2020-12-18 14:00:00,278.67,278.67,275.99,276.14,68844.0,278.67,278.67,275.99,276.14,68844.0
2020-12-18 15:00:00,276.07,276.08,271.98,275.57,175308.0,276.07,276.08,271.98,275.57,175308.0
2020-12-21 09:30:00,272.5,274.52,271.0,271.12,54384.0,272.5,274.52,271.0,271.12,54384.0
2020-12-21 10:00:00,270.75,271.58,264.08,264.78,353110.0,270.75,271.58,264.08,264.78,353110.0
2020-12-21 11:00:00,264.79,268.3,263.78,266.84,205133.0,264.79,268.3,263.78,266.84,205133.0
2020-12-21 12:00:00,266.89,270.29,266.83,269.5,71877.0,266.89,270.29,266.83,269.5,71877.0
2020-12-21 13:00:00,269.66,269.92,268.99,269.51,54177.0,269.66,269.92,268.99,269.51,54177.0
2020-12-21 14:00:00,269.43,270.13,268.71,270.07,61745.0,269.43,270.13,268.71,270.07,61745.0
2020-12-21 15:00:00,270.08,270.84,268.47,270.84,226780.0,270.08,270.84,268.47,270.84,226780.0
2020-12-22 09:30:00,269.3,277.49,268.62,277.03,279209.0,269.3,277.49,268.62,277.03,279209.0
2020-12-22 10:00:00,276.8,285.0,275.06,283.09,684584.0,276.8,285.0,275.06,283.09,684584.0
2020-12-22 11:00:00,283.1,286.03,281.25,284.36,116330.0,283.1,286.03,281.25,284.36,116330.0
2020-12-22 12:00:00,284.6,285.41,283.16,285.35,61429.0,284.6,285.41,283.16,285.35,61429.0
2020-12-22 13:00:00,285.44,286.28,284.63,285.0,79585.0,285.44,286.28,284.63,285.0,79585.0
2020-12-22 14:00:00,285.3,286.22,285.08,286.07,82179.0,285.3,286.22,285.08,286.07,82179.0
2020-12-22 15:00:00,286.06,286.52,285.35,286.44,171061.0,286.06,286.52,285.35,286.44,171061.0
2020-12-23 09:30:00,290.0,292.77,286.65,288.71,173506.0,290.0,292.77,286.65,288.71,173506.0
2020-12-23 10:00:00,288.65,289.64,286.13,288.35,96610.0,288.65,289.64,286.13,288.35,96610.0
2020-12-23 11:00:00,288.17,288.76,287.21,288.06,50457.0,288.17,288.76,287.21,288.06,50457.0
2020-12-23 12:00:00,288.2,290.98,287.6,288.17,75479.0,288.2,290.98,287.6,288.17,75479.0
2020-12-23 13:00:00,288.0,289.19,287.89,287.96,41415.0,288.0,289.19,287.89,287.96,41415.0
2020-12-23 14:00:00,287.83,287.96,286.82,286.93,37732.0,287.83,287.96,286.82,286.93,37732.0
2020-12-23 15:00:00,287.04,287.94,285.17,285.17,137956.0,287.04,287.94,285.17,285.17,137956.0
2020-12-24 09:30:00,287.96,292.8,287.57,292.57,64540.0,287.96,292.8,287.57,292.57,64540.0
2020-12-24 10:00:00,292.2,292.35,288.0,288.02,69745.0,292.2,292.35,288.0,288.02,69745.0
2020-12-24 11:00:00,288.0,289.03,287.14,287.5,33062.0,288.0,289.03,287.14,287.5,33062.0
2020-12-24 12:00:00,287.38,287.68,286.29,287.6,57038.0,287.38,287.68,286.29,287.6,57038.0
2020-12-28 09:30:00,288.73,291.75,281.34,283.26,121772.0,288.73,291.75,281.34,283.26,121772.0
2020-12-28 10:00:00,283.29,283.5,276.08,279.41,105577.0,283.29,283.5,276.08,279.41,105577.0
2020-12-28 11:00:00,279.43,280.52,276.65,277.06,113674.0,279.43,280.52,276.65,277.06,113674.0
2020-12-28 12:00:00,277.25,279.16,276.15,277.78,42407.0,277.25,279.16,276.15,277.78,42407.0
2020-12-28 13:00:00,277.4,277.89,275.95,276.15,55097.0,277.4,277.89,275.95,276.15,55097.0
2020-12-28 14:00:00,276.06,277.1,275.2,275.5,55149.0,276.06,277.1,275.2,275.5,55149.0
2020-12-28 15:00:00,275.44,276.03,273.85,275.3,160048.0,275.44,276.03,273.85,275.3,160048.0
2020-12-29 09:30:00,278.33,281.41,273.95,274.72,63471.0,278.33,281.41,273.95,274.72,63471.0
2020-12-29 10:00:00,274.41,277.99,273.01,277.63,50702.0,274.41,277.99,273.01,277.63,50702.0
2020-12-29 11:00:00,277.47,277.99,275.77,276.84,22037.0,277.47,277.99,275.77,276.84,22037.0
2020-12-29 12:00:00,276.45,276.6,273.79,274.75,38220.0,276.45,276.6,273.79,274.75,38220.0
2020-12-29 13:00:00,274.62,275.47,274.34,275.47,23975.0,274.62,275.47,274.34,275.47,23975.0
2020-12-29 14:00:00,275.26,276.14,275.09,275.64,26188.0,275.26,276.14,275.09,275.64,26188.0
2020-12-29 15:00:00,275.86,276.03,274.95,275.55,89373.0,275.86,276.03,274.95,275.55,89373.0
2020-12-30 09:30:00,277.42,278.0,276.2,276.78,22438.0,277.42,278.0,276.2,276.78,22438.0
2020-12-30 10:00:00,276.81,277.64,274.2,274.95,30455.0,276.81,277.64,274.2,274.95,30455.0
2020-12-30 11:00:00,274.99,276.16,274.76,274.94,26607.0,274.99,276.16,274.76,274.94,26607.0
2020-12-30 12:00:00,274.89,276.43,274.33,276.41,95828.0,274.89,276.43,274.33,276.41,95828.0
2020-12-30 13:00:00,276.44,277.99,276.05,277.7,39157.0,276.44,277.99,276.05,277.7,39157.0
2020-12-30 14:00:00,277.75,277.78,276.61,276.83,16766.0,277.75,277.78,276.61,276.83,16766.0
2020-12-30 15:00:00,276.78,276.8,275.2,276.07,67146.0,276.78,276.8,275.2,276.07,67146.0
2020-12-31 09:30:00,276.97,277.35,269.56,271.55,49543.0,276.97,277.35,269.56,271.55,49543.0
2020-12-31 10:00:00,271.66,274.11,271.59,272.54,39137.0,271.66,274.11,271.59,272.54,39137.0
2020-12-31 11:00:00,272.5,272.77,269.9,270.01,38527.0,272.5,272.77,269.9,270.01,38527.0
2020-12-31 12:00:00,270.23,272.73,269.94,272.72,53859.0,270.23,272.73,269.94,272.72,53859.0
2020-12-31 13:00:00,272.8,272.9,271.49,272.53,31389.0,272.8,272.9,271.49,272.53,31389.0
2020-12-31 14:00:00,272.49,272.78,271.64,272.19,28229.0,272.49,272.78,271.64,272.19,28229.0
2020-12-31 15:00:00,272.39,273.29,271.84,272.23,82157.0,272.39,273.29,271.84,272.23,82157.0
2021-01-04 09:30:00,274.0,274.49,269.9,273.73,79110.0,274.0,274.49,269.9,273.73,79110.0
2021-01-04 10:00:00,273.91,277.2,273.31,274.18,131621.0,273.91,277.2,273.31,274.18,131621.0
2021-01-04 11:00:00,274.21,275.23,272.17,272.41,123982.0,274.21,275.23,272.17,272.41,123982.0
2021-01-04 12:00:00,272.5,273.38,270.0,273.19,114308.0,272.5,273.38,270.0,273.19,114308.0
2021-01-04 13:00:00,273.28,274.24,271.87,274.0,60118.0,273.28,274.24,271.87,274.0,60118.0
2021-01-04 14:00:00,274.07,274.08,272.65,273.9,46045.0,274.07,274.08,272.65,273.9,46045.0
2021-01-04 15:00:00,273.9,274.97,273.48,273.96,185424.0,273.9,274.97,273.48,273.96,185424.0
2021-01-05 09:30:00,270.02,277.48,270.02,275.73,116255.0,270.02,277.48,270.02,275.73,116255.0
2021-01-05 10:00:00,276.3,277.27,274.0,276.23,77915.0,276.3,277.27,274.0,276.23,77915.0
2021-01-05 11:00:00,276.05,276.74,274.16,275.42,54033.0,276.05,276.74,274.16,275.42,54033.0
2021-01-05 12:00:00,275.51,275.51,273.94,274.91,42493.0,275.51,275.51,273.94,274.91,42493.0
2021-01-05 13:00:00,275.07,275.22,274.09,274.51,34326.0,275.07,275.22,274.09,274.51,34326.0
2021-01-05 14:00:00,274.63,275.38,274.11,274.92,35378.0,274.63,275.38,274.11,274.92,35378.0
2021-01-05 15:00:00,275.12,277.17,275.12,276.97,96029.0,275.12,277.17,275.12,276.97,96029.0
2021-01-06 09:30:00,270.34,271.0,265.25,269.62,107403.0,270.34,271.0,265.25,269.62,107403.0
2021-01-06 10:00:00,269.75,271.87,269.34,271.18,75795.0,269.75,271.87,269.34,271.18,75795.0
2021-01-06 11:00:00,270.83,272.81,270.65,272.09,49801.0,270.83,272.81,270.65,272.09,49801.0
2021-01-06 12:00:00,271.93,274.24,271.68,273.88,55167.0,271.93,274.24,271.68,273.88,55167.0
2021-01-06 13:00:00,273.82,274.83,272.98,273.06,34224.0,273.82,274.83,272.98,273.06,34224.0
2021-01-06 14:00:00,273.05,273.61,269.78,270.9,105993.0,273.05,273.61,269.78,270.9,105993.0
2021-01-06 15:00:00,270.85,271.11,268.06,268.57,189878.0,270.85,271.11,268.06,268.57,189878.0
2021-01-07 09:30:00,273.91,279.44,273.09,278.25,82717.0,273.91,279.44,273.09,278.25,82717.0
2021-01-07 10:00:00,278.28,278.84,276.07,276.38,78002.0,278.28,278.84,276.07,276.38,78002.0
2021-01-07 11:00:00,276.3,276.63,273.98,274.11,57890.0,276.3,276.63,273.98,274.11,57890.0
2021-01-07 12:00:00,274.34,275.25,273.05,275.17,68192.0,274.34,275.25,273.05,275.17,68192.0
2021-01-07 13:00:00,275.24,276.78,274.69,274.79,36136.0,275.24,276.78,274.69,274.79,36136.0
2021-01-07 14:00:00,274.76,274.77,271.63,272.99,61664.0,274.76,274.77,271.63,272.99,61664.0
2021-01-07 15:00:00,273.04,277.3,271.92,277.28,219889.0,273.04,277.3,271.92,277.28,219889.0
2021-01-08 09:30:00,279.0,284.51,278.28,283.33,154491.0,279.0,284.51,278.28,283.33,154491.0
2021-01-08 10:00:00,283.82,287.93,283.1,284.0,164370.0,283.82,287.93,283.1,284.0,164370.0
2021-01-08 11:00:00,284.19,284.55,282.26,283.21,52277.0,284.19,284.55,282.26,283.21,52277.0
2021-01-08 12:00:00,283.15,285.49,282.49,285.45,56203.0,283.15,285.49,282.49,285.45,56203.0
2021-01-08 13:00:00,285.46,287.0,284.38,286.37,128656.0,285.46,287.0,284.38,286.37,128656.0
2021-01-08 14:00:00,286.37,289.11,285.44,288.62,138953.0,286.37,289.11,285.44,288.62,138953.0
2021-01-08 15:00:00,288.4,288.72,287.22,288.69,193941.0,288.4,288.72,287.22,288.69,193941.0
2021-01-11 09:30:00,288.54,292.27,285.62,291.56,169155.0,288.54,292.27,285.62,291.56,169155.0
2021-01-11 10:00:00,291.06,291.56,287.46,288.24,72341.0,291.06,291.56,287.46,288.24,72341.0
2021-01-11 11:00:00,288.15,288.92,287.44,288.05,42007.0,288.15,288.92,287.44,288.05,42007.0
2021-01-11 12:00:00,288.16,288.63,287.64,287.96,20571.0,288.16,288.63,287.64,287.96,20571.0
2021-01-11 13:00:00,288.23,288.61,286.58,286.95,44435.0,288.23,288.61,286.58,286.95,44435.0
2021-01-11 14:00:00,286.77,287.74,285.9,287.51,49626.0,286.77,287.74,285.9,287.51,49626.0
2021-01-11 15:00:00,287.59,288.36,286.52,288.02,113968.0,287.59,288.36,286.52,288.02,113968.0
2021-01-12 09:30:00,287.42,289.0,286.28,288.0,59004.0,287.42,289.0,286.28,288.0,59004.0
2021-01-12 10:00:00,288.0,288.35,281.49,281.98,192719.0,288.0,288.35,281.49,281.98,192719.0
2021-01-12 11:00:00,281.79,284.36,281.79,283.24,44392.0,281.79,284.36,281.79,283.24,44392.0
2021-01-12 12:00:00,283.32,283.55,280.79,282.1,60659.0,283.32,283.55,280.79,282.1,60659.0
2021-01-12 13:00:00,282.0,284.1,282.0,283.99,40502.0,282.0,284.1,282.0,283.99,40502.0
2021-01-12 14:00:00,283.96,284.94,283.34,284.63,38146.0,283.96,284.94,283.34,284.63,38146.0
2021-01-12 15:00:00,284.72,285.09,283.03,283.08,161242.0,284.72,285.09,283.03,283.08,161242.0
2021-01-13 09:30:00,282.8,283.97,278.83,281.18,57908.0,282.8,283.97,278.83,281.18,57908.0
2021-01-13 10:00:00,281.04,283.94,279.37,282.89,92685.0,281.04,283.94,279.37,282.89,92685.0
2021-01-13 11:00:00,283.0,283.27,280.82,281.81,54565.0,283.0,283.27,280.82,281.81,54565.0
2021-01-13 12:00:00,281.66,282.31,280.44,281.6,39361.0,281.66,282.31,280.44,281.6,39361.0
2021-01-13 13:00:00,281.81,281.87,280.46,280.78,37779.0,281.81,281.87,280.46,280.78,37779.0
2021-01-13 14:00:00,280.63,281.72,280.63,281.04,21590.0,280.63,281.72,280.63,281.04,21590.0
2021-01-13 15:00:00,281.09,282.85,280.79,282.11,106291.0,281.09,282.85,280.79,282.11,106291.0
2021-01-14 09:30:00,281.61,284.53,280.5,282.1,325654.0,281.61,284.53,280.5,282.1,325654.0
2021-01-14 10:00:00,281.87,282.48,279.66,279.96,156518.0,281.87,282.48,279.66,279.96,156518.0
2021-01-14 11:00:00,279.96,281.45,279.56,280.63,363518.0,279.96,281.45,279.56,280.63,363518.0
2021-01-14 12:00:00,280.68,280.71,277.68,277.83,49977.0,280.68,280.71,277.68,277.83,49977.0
2021-01-14 13:00:00,277.81,277.81,275.23,275.24,48586.0,277.81,277.81,275.23,275.24,48586.0
2021-01-14 14:00:00,275.17,276.11,274.11,274.2,96412.0,275.17,276.11,274.11,274.2,96412.0
2021-01-14 15:00:00,274.24,275.97,273.48,273.53,189403.0,274.24,275.97,273.48,273.53,189403.0
2021-01-15 09:30:00,274.45,276.87,273.45,275.44,95582.0,274.45,276.87,273.45,275.44,95582.0
2021-01-15 10:00:00,275.13,275.43,269.57,271.27,111880.0,275.13,275.43,269.57,271.27,111880.0
2021-01-15 11:00:00,271.36,271.38,269.62,270.09,96108.0,271.36,271.38,269.62,270.09,96108.0
2021-01-15 12:00:00,270.07,270.61,269.45,270.07,67613.0,270.07,270.61,269.45,270.07,67613.0
2021-01-15 13:00:00,270.02,271.11,269.36,270.09,86067.0,270.02,271.11,269.36,270.09,86067.0
2021-01-15 14:00:00,270.09,270.78,269.71,269.71,114467.0,270.09,270.78,269.71,269.71,114467.0
2021-01-15 15:00:00,269.73,271.18,268.13,271.0,493671.0,269.73,271.18,268.13,271.0,493671.0
2021-01-19 09:30:00,275.12,276.76,271.8,273.9,58228.0,275.12,276.76,271.8,273.9,58228.0
2021-01-19 10:00:00,273.62,276.22,273.49,274.52,91664.0,273.62,276.22,273.49,274.52,91664.0
2021-01-19 11:00:00,274.55,275.55,274.43,275.51,79670.0,274.55,275.55,274.43,275.51,79670.0
2021-01-19 12:00:00,275.51,277.23,275.51,277.04,49271.0,275.51,277.23,275.51,277.04,49271.0
2021-01-19 13:00:00,276.98,278.9,276.95,278.7,77287.0,276.98,278.9,276.95,278.7,77287.0
2021-01-19 14:00:00,278.65,279.09,277.5,277.94,37367.0,278.65,279.09,277.5,277.94,37367.0
2021-01-19 15:00:00,277.83,278.98,277.7,278.05,85248.0,277.83,278.98,277.7,278.05,85248.0
2021-01-20 09:30:00,280.48,285.78,280.47,284.09,118138.0,280.48,285.78,280.47,284.09,118138.0
2021-01-20 10:00:00,284.1,287.29,283.61,286.21,97463.0,284.1,287.29,283.61,286.21,97463.0
2021-01-20 11:00:00,286.09,286.09,283.61,285.54,49879.0,286.09,286.09,283.61,285.54,49879.0
2021-01-20 12:00:00,285.31,286.6,284.75,286.0,54536.0,285.31,286.6,284.75,286.0,54536.0
2021-01-20 13:00:00,286.08,286.33,285.2,285.7,37630.0,286.08,286.33,285.2,285.7,37630.0
2021-01-20 14:00:00,285.63,287.98,285.49,287.46,60169.0,285.63,287.98,285.49,287.46,60169.0
2021-01-20 15:00:00,287.47,288.28,287.05,287.73,118784.0,287.47,288.28,287.05,287.73,118784.0
2021-01-21 09:30:00,288.82,289.92,284.43,286.82,45696.0,288.82,289.92,284.43,286.82,45696.0
2021-01-21 10:00:00,286.56,290.25,286.18,288.66,81553.0,286.56,290.25,286.18,288.66,81553.0
2021-01-21 11:00:00,288.64,289.08,286.02,287.48,47491.0,288.64,289.08,286.02,287.48,47491.0
2021-01-21 12:00:00,287.5,287.95,286.31,286.72,33967.0,287.5,287.95,286.31,286.72,33967.0
2021-01-21 13:00:00,286.67,287.93,285.71,287.04,33620.0,286.67,287.93,285.71,287.04,33620.0
2021-01-21 14:00:00,286.89,287.28,286.67,287.1,23922.0,286.89,287.28,286.67,287.1,23922.0
2021-01-21 15:00:00,286.99,288.0,286.87,287.52,65298.0,286.99,288.0,286.87,287.52,65298.0
2021-01-22 09:30:00,287.07,288.52,285.3,286.16,27699.0,287.07,288.52,285.3,286.16,27699.0
2021-01-22 10:00:00,286.22,286.5,283.66,284.11,24564.0,286.22,286.5,283.66,284.11,24564.0
2021-01-22 11:00:00,284.12,287.5,283.89,286.83,57137.0,284.12,287.5,283.89,286.83,57137.0
2021-01-22 12:00:00,286.83,287.68,285.83,286.1,37373.0,286.83,287.68,285.83,286.1,37373.0
2021-01-22 13:00:00,286.01,287.83,285.98,286.92,19908.0,286.01,287.83,285.98,286.92,19908.0
2021-01-22 14:00:00,286.61,287.54,286.44,287.31,25929.0,286.61,287.54,286.44,287.31,25929.0
2021-01-22 15:00:00,287.29,288.92,287.04,288.69,155482.0,287.29,288.92,287.04,288.69,155482.0
2021-01-25 09:30:00,291.35,297.5,290.0,295.93,111031.0,291.35,297.5,290.0,295.93,111031.0
2021-01-25 10:00:00,295.73,296.88,292.5,292.5,161324.0,295.73,296.88,292.5,292.5,161324.0
2021-01-25 11:00:00,292.53,293.99,289.08,293.5,109260.0,292.53,293.99,289.08,293.5,109260.0
2021-01-25 12:00:00,293.63,294.91,291.33,293.35,64198.0,293.63,294.91,291.33,293.35,64198.0
2021-01-25 13:00:00,293.02,293.95,291.87,293.38,39823.0,293.02,293.95,291.87,293.38,39823.0
2021-01-25 14:00:00,293.23,294.0,292.99,293.23,45538.0,293.23,294.0,292.99,293.23,45538.0
2021-01-25 15:00:00,293.34,293.36,291.52,292.44,120215.0,293.34,293.36,291.52,292.44,120215.0
2021-01-26 09:30:00,292.61,292.61,289.48,291.5,91761.0,292.61,292.61,289.48,291.5,91761.0
2021-01-26 10:00:00,291.52,294.76,291.5,294.62,69233.0,291.52,294.76,291.5,294.62,69233.0
2021-01-26 11:00:00,294.63,294.69,291.85,291.85,42624.0,294.63,294.69,291.85,291.85,42624.0
2021-01-26 12:00:00,292.08,293.39,292.01,292.56,29812.0,292.08,293.39,292.01,292.56,29812.0
2021-01-26 13:00:00,292.84,293.83,292.66,293.01,25787.0,292.84,293.83,292.66,293.01,25787.0
2021-01-26 14:00:00,293.05,293.66,292.53,293.07,57309.0,293.05,293.66,292.53,293.07,57309.0
2021-01-26 15:00:00,293.14,293.41,291.24,292.22,113548.0,293.14,293.41,291.24,292.22,113548.0
2021-01-27 09:30:00,287.93,290.0,280.88,282.0,90992.0,287.93,290.0,280.88,282.0,90992.0
2021-01-27 10:00:00,282.3,285.78,280.32,281.56,115081.0,282.3,285.78,280.32,281.56,115081.0
2021-01-27 11:00:00,281.28,281.5,275.55,276.69,140808.0,281.28,281.5,275.55,276.69,140808.0
2021-01-27 12:00:00,276.76,283.98,276.37,283.55,74206.0,276.76,283.98,276.37,283.55,74206.0
2021-01-27 13:00:00,283.6,285.65,283.04,283.77,64387.0,283.6,285.65,283.04,283.77,64387.0
2021-01-27 14:00:00,283.92,284.69,281.03,282.16,86380.0,283.92,284.69,281.03,282.16,86380.0
2021-01-27 15:00:00,282.09,282.24,279.41,279.97,179237.0,282.09,282.24,279.41,279.97,179237.0
2021-01-28 09:30:00,278.16,280.93,276.74,279.3,147533.0,278.16,280.93,276.74,279.3,147533.0
2021-01-28 10:00:00,279.86,281.24,278.19,278.84,71258.0,279.86,281.24,278.19,278.84,71258.0
2021-01-28 11:00:00,279.22,280.94,278.37,280.18,55107.0,279.22,280.94,278.37,280.18,55107.0
2021-01-28 12:00:00,280.18,283.73,279.71,282.36,39921.0,280.18,283.73,279.71,282.36,39921.0
2021-01-28 13:00:00,282.19,283.54,281.04,282.44,37381.0,282.19,283.54,281.04,282.44,37381.0
2021-01-28 14:00:00,282.5,282.66,280.71,281.7,41551.0,282.5,282.66,280.71,281.7,41551.0
2021-01-28 15:00:00,281.63,282.35,279.75,280.12,119099.0,281.63,282.35,279.75,280.12,119099.0
2021-01-29 09:30:00,279.5,281.83,277.06,279.87,30094.0,279.5,281.83,277.06,279.87,30094.0
2021-01-29 10:00:00,279.88,282.0,278.58,280.1,39108.0,279.88,282.0,278.58,280.1,39108.0
2021-01-29 11:00:00,280.02,280.25,276.38,278.98,39360.0,280.02,280.25,276.38,278.98,39360.0
2021-01-29 12:00:00,278.78,279.14,273.61,274.47,52991.0,278.78,279.14,273.61,274.47,52991.0
2021-01-29 13:00:00,274.25,276.45,274.0,275.0,30899.0,274.25,276.45,274.0,275.0,30899.0
2021-01-29 14:00:00,275.13,276.88,275.0,275.76,20620.0,275.13,276.88,275.0,275.76,20620.0
2021-01-29 15:00:00,275.91,278.12,275.91,276.25,92144.0,275.91,278.12,275.91,276.25,92144.0
2021-02-01 09:30:00,276.88,281.84,276.55,278.12,30964.0,276.88,281.84,276.55,278.12,30964.0
2021-02-01 10:00:00,278.44,282.93,278.44,281.28,56481.0,278.44,282.93,278.44,281.28,56481.0
2021-02-01 11:00:00,281.18,283.63,280.46,283.49,37721.0,281.18,283.63,280.46,283.49,37721.0
2021-02-01 12:00:00,283.56,285.22,283.45,284.06,45075.0,283.56,285.22,283.45,284.06,45075.0
2021-02-01 13:00:00,284.17,284.27,281.54,282.93,41441.0,284.17,284.27,281.54,282.93,41441.0
2021-02-01 14:00:00,282.74,282.89,281.27,281.81,24744.0,282.74,282.89,281.27,281.81,24744.0
2021-02-01 15:00:00,281.97,283.5,281.71,282.91,70752.0,281.97,283.5,281.71,282.91,70752.0
2021-02-02 09:30:00,288.54,294.33,287.26,291.84,102458.0,288.54,294.33,287.26,291.84,102458.0
2021-02-02 10:00:00,292.14,292.29,287.49,290.44,104807.0,292.14,292.29,287.49,290.44,104807.0
2021-02-02 11:00:00,290.01,293.65,289.41,292.63,70681.0,290.01,293.65,289.41,292.63,70681.0
2021-02-02 12:00:00,292.52,293.06,289.88,290.55,36519.0,292.52,293.06,289.88,290.55,36519.0
2021-02-02 13:00:00,290.47,292.38,290.47,292.26,42066.0,290.47,292.38,290.47,292.26,42066.0
2021-02-02 14:00:00,292.36,292.95,291.71,292.0,32627.0,292.36,292.95,291.71,292.0,32627.0
2021-02-02 15:00:00,291.97,292.08,290.36,290.99,62029.0,291.97,292.08,290.36,290.99,62029.0
2021-02-03 09:30:00,292.0,292.94,288.25,290.46,40764.0,292.0,292.94,288.25,290.46,40764.0
2021-02-03 10:00:00,290.46,291.04,285.82,285.87,47992.0,290.46,291.04,285.82,285.87,47992.0
2021-02-03 11:00:00,286.02,287.36,285.94,286.6,35170.0,286.02,287.36,285.94,286.6,35170.0
2021-02-03 12:00:00,286.94,287.99,286.57,287.81,23643.0,286.94,287.99,286.57,287.81,23643.0
2021-02-03 13:00:00,287.63,288.96,287.21,288.37,20982.0,287.63,288.96,287.21,288.37,20982.0
2021-02-03 14:00:00,288.53,288.53,287.47,287.78,39550.0,288.53,288.53,287.47,287.78,39550.0
2021-02-03 15:00:00,287.7,287.81,285.91,285.91,64809.0,287.7,287.81,285.91,285.91,64809.0
2021-02-04 09:30:00,286.98,289.3,285.01,287.03,17448.0,286.98,289.3,285.01,287.03,17448.0
2021-02-04 10:00:00,287.4,289.8,286.51,289.37,21940.0,287.4,289.8,286.51,289.37,21940.0
2021-02-04 11:00:00,289.13,289.86,288.68,289.07,26387.0,289.13,289.86,288.68,289.07,26387.0
2021-02-04 12:00:00,289.21,289.28,288.09,288.36,30947.0,289.21,289.28,288.09,288.36,30947.0
2021-02-04 13:00:00,288.61,289.09,288.09,289.0,16357.0,288.61,289.09,288.09,289.0,16357.0
2021-02-04 14:00:00,289.0,289.64,288.6,289.63,30070.0,289.0,289.64,288.6,289.63,30070.0
2021-02-04 15:00:00,289.53,290.0,288.93,290.0,72815.0,289.53,290.0,288.93,290.0,72815.0
2021-02-05 09:30:00,290.21,292.43,289.86,292.4,34071.0,290.21,292.43,289.86,292.4,34071.0
2021-02-05 10:00:00,292.43,293.36,291.17,291.86,63345.0,292.43,293.36,291.17,291.86,63345.0
2021-02-05 11:00:00,292.07,294.57,291.37,294.07,40000.0,292.07,294.57,291.37,294.07,40000.0
2021-02-05 12:00:00,294.01,298.6,294.0,296.58,149769.0,294.01,298.6,294.0,296.58,149769.0
2021-02-05 13:00:00,296.67,296.84,295.25,295.57,30518.0,296.67,296.84,295.25,295.57,30518.0
2021-02-05 14:00:00,295.55,297.31,295.52,296.77,27028.0,295.55,297.31,295.52,296.77,27028.0
2021-02-05 15:00:00,297.02,298.32,296.15,298.12,88785.0,297.02,298.32,296.15,298.12,88785.0
2021-02-08 09:30:00,298.91,303.17,298.14,301.23,72465.0,298.91,303.17,298.14,301.23,72465.0
2021-02-08 10:00:00,300.74,302.22,299.89,300.33,50281.0,300.74,302.22,299.89,300.33,50281.0
2021-02-08 11:00:00,300.46,300.47,296.51,297.29,54717.0,300.46,300.47,296.51,297.29,54717.0
2021-02-08 12:00:00,297.61,298.15,296.03,296.28,31391.0,297.61,298.15,296.03,296.28,31391.0
2021-02-08 13:00:00,296.23,297.47,296.11,297.36,19648.0,296.23,297.47,296.11,297.36,19648.0
2021-02-08 14:00:00,297.46,297.99,295.42,296.29,31218.0,297.46,297.99,295.42,296.29,31218.0
2021-02-08 15:00:00,296.14,297.79,295.29,297.68,100723.0,296.14,297.79,295.29,297.68,100723.0
2021-02-09 09:30:00,297.57,303.12,297.45,302.32,55332.0,297.57,303.12,297.45,302.32,55332.0
2021-02-09 10:00:00,302.18,304.02,301.5,302.18,81453.0,302.18,304.02,301.5,302.18,81453.0
2021-02-09 11:00:00,302.08,304.88,302.07,304.8,64226.0,302.08,304.88,302.07,304.8,64226.0
2021-02-09 12:00:00,304.8,304.94,303.08,304.61,52757.0,304.8,304.94,303.08,304.61,52757.0
2021-02-09 13:00:00,304.47,306.67,304.31,305.59,65872.0,304.47,306.67,304.31,305.59,65872.0
2021-02-09 14:00:00,305.74,305.8,303.64,303.99,50406.0,305.74,305.8,303.64,303.99,50406.0
2021-02-09 15:00:00,303.99,304.78,303.23,304.37,120343.0,303.99,304.78,303.23,304.37,120343.0
2021-02-10 09:30:00,306.42,317.52,306.35,316.5,222650.0,306.42,317.52,306.35,316.5,222650.0
2021-02-10 10:00:00,316.5,319.68,305.46,309.16,196878.0,316.5,319.68,305.46,309.16,196878.0
2021-02-10 11:00:00,308.78,310.99,308.0,310.25,91027.0,308.78,310.99,308.0,310.25,91027.0
2021-02-10 12:00:00,310.02,312.0,309.28,311.16,35953.0,310.02,312.0,309.28,311.16,35953.0
2021-02-10 13:00:00,310.63,311.93,310.41,310.97,30490.0,310.63,311.93,310.41,310.97,30490.0
2021-02-10 14:00:00,310.98,313.23,310.98,313.2,45050.0,310.98,313.23,310.98,313.2,45050.0
2021-02-10 15:00:00,313.13,313.49,310.48,310.95,96237.0,313.13,313.49,310.48,310.95,96237.0
2021-02-11 09:30:00,313.8,316.83,308.18,310.49,59086.0,313.8,316.83,308.18,310.49,59086.0
2021-02-11 10:00:00,309.95,313.28,309.35,312.15,80682.0,309.95,313.28,309.35,312.15,80682.0
2021-02-11 11:00:00,312.0,313.92,310.98,311.67,60412.0,312.0,313.92,310.98,311.67,60412.0
2021-02-11 12:00:00,311.58,311.73,307.55,309.56,43498.0,311.58,311.73,307.55,309.56,43498.0
2021-02-11 13:00:00,309.59,311.44,309.57,310.08,31524.0,309.59,311.44,309.57,310.08,31524.0
2021-02-11 14:00:00,310.07,310.18,308.26,308.88,34296.0,310.07,310.18,308.26,308.88,34296.0
2021-02-11 15:00:00,308.9,309.74,307.95,309.55,75639.0,308.9,309.74,307.95,309.55,75639.0
2021-02-12 09:30:00,311.0,311.63,307.05,310.83,33469.0,311.0,311.63,307.05,310.83,33469.0
2021-02-12 10:00:00,310.56,311.39,308.65,310.93,32955.0,310.56,311.39,308.65,310.93,32955.0
2021-02-12 11:00:00,311.04,315.33,311.03,315.1,44755.0,311.04,315.33,311.03,315.1,44755.0
2021-02-12 12:00:00,315.2,318.34,315.13,316.1,68941.0,315.2,318.34,315.13,316.1,68941.0
2021-02-12 13:00:00,316.11,317.76,315.3,317.48,43717.0,316.11,317.76,315.3,317.48,43717.0
2021-02-12 14:00:00,317.31,317.79,316.65,317.07,40079.0,317.31,317.79,316.65,317.07,40079.0
2021-02-12 15:00:00,317.01,318.57,316.35,318.09,123389.0,317.01,318.57,316.35,318.09,123389.0
2021-02-16 09:30:00,321.08,325.54,320.1,320.75,88708.0,321.08,325.54,320.1,320.75,88708.0
2021-02-16 10:00:00,321.03,322.5,320.07,321.05,70498.0,321.03,322.5,320.07,321.05,70498.0
2021-02-16 11:00:00,321.05,321.35,314.56,314.56,55487.0,321.05,321.35,314.56,314.56,55487.0
2021-02-16 12:00:00,314.55,316.69,313.01,316.19,39660.0,314.55,316.69,313.01,316.19,39660.0
2021-02-16 13:00:00,316.22,317.75,315.68,316.73,33179.0,316.22,317.75,315.68,316.73,33179.0
2021-02-16 14:00:00,316.81,318.59,316.81,318.41,29126.0,316.81,318.59,316.81,318.41,29126.0
2021-02-16 15:00:00,318.19,319.09,317.42,318.12,76329.0,318.19,319.09,317.42,318.12,76329.0
2021-02-17 09:30:00,316.45,318.2,313.07,316.01,74850.0,316.45,318.2,313.07,316.01,74850.0
2021-02-17 10:00:00,316.24,317.06,313.38,313.93,56662.0,316.24,317.06,313.38,313.93,56662.0
2021-02-17 11:00:00,313.93,313.97,308.83,311.43,64158.0,313.93,313.97,308.83,311.43,64158.0
2021-02-17 12:00:00,311.54,314.37,310.45,314.04,38232.0,311.54,314.37,310.45,314.04,38232.0
2021-02-17 13:00:00,314.13,315.92,313.45,315.57,22558.0,314.13,315.92,313.45,315.57,22558.0
2021-02-17 14:00:00,315.57,316.84,314.69,316.83,30510.0,315.57,316.84,314.69,316.83,30510.0
2021-02-17 15:00:00,316.85,317.16,315.96,316.42,79993.0,316.85,317.16,315.96,316.42,79993.0
2021-02-18 09:30:00,311.9,316.96,308.68,316.41,93578.0,311.9,316.96,308.68,316.41,93578.0
2021-02-18 10:00:00,316.47,316.47,309.1,312.3,87489.0,316.47,316.47,309.1,312.3,87489.0
2021-02-18 11:00:00,312.44,313.05,310.17,312.28,48027.0,312.44,313.05,310.17,312.28,48027.0
2021-02-18 12:00:00,312.33,313.01,311.45,312.36,43488.0,312.33,313.01,311.45,312.36,43488.0
2021-02-18 13:00:00,312.55,313.48,311.65,312.42,42300.0,312.55,313.48,311.65,312.42,42300.0
2021-02-18 14:00:00,312.52,313.5,312.27,313.2,39983.0,312.52,313.5,312.27,313.2,39983.0
2021-02-18 15:00:00,313.1,313.73,312.07,312.17,104242.0,313.1,313.73,312.07,312.17,104242.0
2021-02-19 09:30:00,315.54,318.16,313.93,315.16,49336.0,315.54,318.16,313.93,315.16,49336.0
2021-02-19 10:00:00,314.72,319.85,312.81,318.84,192489.0,314.72,319.85,312.81,318.84,192489.0
2021-02-19 11:00:00,318.72,319.82,318.33,318.74,47762.0,318.72,319.82,318.33,318.74,47762.0
2021-02-19 12:00:00,318.72,318.97,313.86,315.48,89912.0,318.72,318.97,313.86,315.48,89912.0
2021-02-19 13:00:00,315.43,315.63,314.2,314.81,48368.0,315.43,315.63,314.2,314.81,48368.0
2021-02-19 14:00:00,315.08,316.51,314.86,315.89,41089.0,315.08,316.51,314.86,315.89,41089.0
2021-02-19 15:00:00,316.14,316.31,313.34,313.62,118131.0,316.14,316.31,313.34,313.62,118131.0
2021-02-22 09:30:00,310.0,311.88,302.22,304.31,114043.0,310.0,311.88,302.22,304.31,114043.0
2021-02-22 10:00:00,304.23,305.36,295.79,295.79,142712.0,304.23,305.36,295.79,295.79,142712.0
2021-02-22 11:00:00,296.1,296.76,287.48,290.34,535824.0,296.1,296.76,287.48,290.34,535824.0
2021-02-22 12:00:00,290.41,294.7,290.41,294.5,96936.0,290.41,294.7,290.41,294.5,96936.0
2021-02-22 13:00:00,294.39,294.76,290.83,291.41,119591.0,294.39,294.76,290.83,291.41,119591.0
2021-02-22 14:00:00,291.41,293.1,291.1,291.57,70160.0,291.41,293.1,291.1,291.57,70160.0
2021-02-22 15:00:00,291.55,294.31,286.27,293.11,515045.0,291.55,294.31,286.27,293.11,515045.0
2021-02-23 09:30:00,284.46,284.46,273.2,281.54,185639.0,284.46,284.46,273.2,281.54,185639.0
2021-02-23 10:00:00,281.53,291.9,281.3,291.3,183022.0,281.53,291.9,281.3,291.3,183022.0
2021-02-23 11:00:00,291.46,292.05,282.0,282.92,88886.0,291.46,292.05,282.0,282.92,88886.0
2021-02-23 12:00:00,282.5,284.7,281.04,282.85,85221.0,282.5,284.7,281.04,282.85,85221.0
2021-02-23 13:00:00,282.35,288.52,282.2,287.63,93256.0,282.35,288.52,282.2,287.63,93256.0
2021-02-23 14:00:00,287.76,288.31,286.58,288.31,69916.0,287.76,288.31,286.58,288.31,69916.0
2021-02-23 15:00:00,288.32,291.88,287.65,291.21,140625.0,288.32,291.88,287.65,291.21,140625.0
2021-02-24 09:30:00,292.0,293.98,288.3,289.24,61662.0,292.0,293.98,288.3,289.24,61662.0
2021-02-24 10:00:00,289.24,290.54,286.75,289.35,117218.0,289.24,290.54,286.75,289.35,117218.0
2021-02-24 11:00:00,289.61,293.83,288.93,292.04,84833.0,289.61,293.83,288.93,292.04,84833.0
2021-02-24 12:00:00,291.96,292.75,290.49,290.97,43016.0,291.96,292.75,290.49,290.97,43016.0
2021-02-24 13:00:00,290.99,291.9,289.81,290.05,41114.0,290.99,291.9,289.81,290.05,41114.0
2021-02-24 14:00:00,290.04,290.76,288.67,290.14,35266.0,290.04,290.76,288.67,290.14,35266.0
2021-02-24 15:00:00,290.38,292.2,289.85,291.13,90421.0,290.38,292.2,289.85,291.13,90421.0
2021-02-25 09:30:00,288.7,292.64,288.52,288.86,36401.0,288.7,292.64,288.52,288.86,36401.0
2021-02-25 10:00:00,288.55,289.14,285.03,287.52,69739.0,288.55,289.14,285.03,287.52,69739.0
2021-02-25 11:00:00,287.65,288.73,284.03,284.58,43433.0,287.65,288.73,284.03,284.58,43433.0
2021-02-25 12:00:00,284.2,284.92,278.34,279.31,59667.0,284.2,284.92,278.34,279.31,59667.0
2021-02-25 13:00:00,278.92,282.21,278.91,280.34,53096.0,278.92,282.21,278.91,280.34,53096.0
2021-02-25 14:00:00,280.15,283.33,279.75,280.78,54270.0,280.15,283.33,279.75,280.78,54270.0
2021-02-25 15:00:00,280.41,282.58,278.62,280.93,158718.0,280.41,282.58,278.62,280.93,158718.0
2021-02-26 09:30:00,281.47,284.0,276.56,277.17,74011.0,281.47,284.0,276.56,277.17,74011.0
2021-02-26 10:00:00,277.58,280.0,271.57,279.85,170347.0,277.58,280.0,271.57,279.85,170347.0
2021-02-26 11:00:00,279.92,282.07,278.75,281.97,62631.0,279.92,282.07,278.75,281.97,62631.0
2021-02-26 12:00:00,282.14,283.12,280.87,281.84,44096.0,282.14,283.12,280.87,281.84,44096.0
2021-02-26 13:00:00,281.66,283.81,280.89,281.66,40820.0,281.66,283.81,280.89,281.66,40820.0
2021-02-26 14:00:00,281.77,283.82,280.67,282.59,62314.0,281.77,283.82,280.67,282.59,62314.0
2021-02-26 15:00:00,282.83,284.0,280.7,280.7,181521.0,282.83,284.0,280.7,280.7,181521.0
2021-03-01 09:30:00,287.93,294.92,287.46,293.37,157218.0,287.93,294.92,287.46,293.37,157218.0
2021-03-01 10:00:00,293.41,293.41,287.73,291.32,99796.0,293.41,293.41,287.73,291.32,99796.0
2021-03-01 11:00:00,291.28,292.85,290.65,291.4,78505.0,291.28,292.85,290.65,291.4,78505.0
2021-03-01 12:00:00,291.48,293.8,291.05,292.72,48518.0,291.48,293.8,291.05,292.72,48518.0
2021-03-01 13:00:00,292.95,293.01,290.7,290.8,63484.0,292.95,293.01,290.7,290.8,63484.0
2021-03-01 14:00:00,290.78,293.16,290.68,292.76,60460.0,290.78,293.16,290.68,292.76,60460.0
2021-03-01 15:00:00,292.82,294.5,292.38,294.02,143217.0,292.82,294.5,292.38,294.02,143217.0
2021-03-02 09:30:00,292.0,293.92,288.68,289.92,133288.0,292.0,293.92,288.68,289.92,133288.0
2021-03-02 10:00:00,289.92,291.54,287.5,289.82,123851.0,289.92,291.54,287.5,289.82,123851.0
2021-03-02 11:00:00,289.87,291.08,286.2,287.35,91687.0,289.87,291.08,286.2,287.35,91687.0
2021-03-02 12:00:00,287.13,288.97,285.72,287.84,123527.0,287.13,288.97,285.72,287.84,123527.0
2021-03-02 13:00:00,287.71,290.01,287.46,288.87,61884.0,287.71,290.01,287.46,288.87,61884.0
2021-03-02 14:00:00,288.9,290.18,287.81,289.47,58055.0,288.9,290.18,287.81,289.47,58055.0
2021-03-02 15:00:00,289.58,290.6,287.83,287.88,204841.0,289.58,290.6,287.83,287.88,204841.0
2021-03-03 09:30:00,285.22,286.25,273.77,274.53,251078.0,285.22,286.25,273.77,274.53,251078.0
2021-03-03 10:00:00,274.4,276.58,270.5,275.2,340119.0,274.4,276.58,270.5,275.2,340119.0
2021-03-03 11:00:00,275.39,276.71,274.26,274.96,202527.0,275.39,276.71,274.26,274.96,202527.0
2021-03-03 12:00:00,274.94,277.36,271.15,271.19,170967.0,274.94,277.36,271.15,271.19,170967.0
2021-03-03 13:00:00,271.09,271.56,267.29,267.55,141082.0,271.09,271.56,267.29,267.55,141082.0
2021-03-03 14:00:00,267.37,269.45,264.4,266.76,138773.0,267.37,269.45,264.4,266.76,138773.0
2021-03-03 15:00:00,266.79,267.32,263.03,263.32,361846.0,266.79,267.32,263.03,263.32,361846.0
2021-03-04 09:30:00,260.11,261.68,251.1,252.0,221463.0,260.11,261.68,251.1,252.0,221463.0
2021-03-04 10:00:00,252.31,254.51,248.13,253.35,407531.0,252.31,254.51,248.13,253.35,407531.0
2021-03-04 11:00:00,253.43,255.73,251.5,253.56,224422.0,253.43,255.73,251.5,253.56,224422.0
2021-03-04 12:00:00,253.57,256.79,247.12,247.31,196869.0,253.57,256.79,247.12,247.31,196869.0
2021-03-04 13:00:00,247.54,248.04,243.65,244.14,301895.0,247.54,248.04,243.65,244.14,301895.0
2021-03-04 14:00:00,244.05,254.16,244.05,253.82,281129.0,244.05,254.16,244.05,253.82,281129.0
2021-03-04 15:00:00,253.96,257.43,252.09,256.27,613751.0,253.96,257.43,252.09,256.27,613751.0
2021-03-05 09:30:00,257.5,258.06,246.26,249.26,152382.0,257.5,258.06,246.26,249.26,152382.0
2021-03-05 10:00:00,249.62,251.37,240.59,241.11,332841.0,249.62,251.37,240.59,241.11,332841.0
2021-03-05 11:00:00,241.18,244.0,235.74,243.75,322116.0,241.18,244.0,235.74,243.75,322116.0
2021-03-05 12:00:00,243.48,250.83,243.12,250.2,213137.0,243.48,250.83,243.12,250.2,213137.0
2021-03-05 13:00:00,250.09,253.9,248.23,252.58,143258.0,250.09,253.9,248.23,252.58,143258.0
2021-03-05 14:00:00,252.73,254.16,250.84,253.23,105876.0,252.73,254.16,250.84,253.23,105876.0
2021-03-05 15:00:00,253.28,254.93,251.88,254.68,341669.0,253.28,254.93,251.88,254.68,341669.0
2021-03-08 09:30:00,253.23,257.84,253.23,255.6,121712.0,253.23,257.84,253.23,255.6,121712.0
2021-03-08 10:00:00,256.16,256.83,253.09,253.7,167935.0,256.16,256.83,253.09,253.7,167935.0
2021-03-08 11:00:00,253.76,255.02,248.15,248.15,114607.0,253.76,255.02,248.15,248.15,114607.0
2021-03-08 12:00:00,248.12,248.55,245.47,245.78,82976.0,248.12,248.55,245.47,245.78,82976.0
2021-03-08 13:00:00,245.72,248.09,243.72,244.34,65436.0,245.72,248.09,243.72,244.34,65436.0
2021-03-08 14:00:00,244.03,245.08,241.96,242.33,107503.0,244.03,245.08,241.96,242.33,107503.0
2021-03-08 15:00:00,242.31,242.41,239.41,241.17,286941.0,242.31,242.41,239.41,241.17,286941.0
2021-03-09 09:30:00,250.46,257.12,250.45,256.69,131869.0,250.46,257.12,250.45,256.69,131869.0
2021-03-09 10:00:00,256.45,258.15,250.0,251.33,126009.0,256.45,258.15,250.0,251.33,126009.0
2021-03-09 11:00:00,251.79,252.03,249.89,250.08,106036.0,251.79,252.03,249.89,250.08,106036.0
2021-03-09 12:00:00,250.49,251.49,249.43,249.62,56798.0,250.49,251.49,249.43,249.62,56798.0
2021-03-09 13:00:00,249.88,251.82,249.64,251.34,67915.0,249.88,251.82,249.64,251.34,67915.0
2021-03-09 14:00:00,251.44,251.82,249.31,250.71,69749.0,251.44,251.82,249.31,250.71,69749.0
2021-03-09 15:00:00,250.73,253.2,250.19,250.64,162314.0,250.73,253.2,250.19,250.64,162314.0
2021-03-10 09:30:00,257.34,258.0,251.52,253.6,145715.0,257.34,258.0,251.52,253.6,145715.0
2021-03-10 10:00:00,253.81,257.58,250.28,254.07,105101.0,253.81,257.58,250.28,254.07,105101.0
2021-03-10 11:00:00,254.51,256.7,253.34,254.5,66804.0,254.51,256.7,253.34,254.5,66804.0
2021-03-10 12:00:00,254.24,254.77,251.89,253.84,45307.0,254.24,254.77,251.89,253.84,45307.0
2021-03-10 13:00:00,253.63,253.73,250.17,250.74,62693.0,253.63,253.73,250.17,250.74,62693.0
2021-03-10 14:00:00,250.68,253.04,249.87,251.81,54128.0,250.68,253.04,249.87,251.81,54128.0
2021-03-10 15:00:00,251.76,252.06,249.84,250.52,169710.0,251.76,252.06,249.84,250.52,169710.0
2021-03-11 09:30:00,256.99,258.72,255.0,256.0,54728.0,256.99,258.72,255.0,256.0,54728.0
2021-03-11 10:00:00,256.05,258.72,254.31,258.55,85849.0,256.05,258.72,254.31,258.55,85849.0
2021-03-11 11:00:00,258.55,260.48,257.5,259.15,83321.0,258.55,260.48,257.5,259.15,83321.0
2021-03-11 12:00:00,259.2,261.47,258.31,261.47,37908.0,259.2,261.47,258.31,261.47,37908.0
2021-03-11 13:00:00,261.12,262.43,260.76,261.54,41539.0,261.12,262.43,260.76,261.54,41539.0
2021-03-11 14:00:00,261.54,263.3,261.31,262.77,53024.0,261.54,263.3,261.31,262.77,53024.0
2021-03-11 15:00:00,262.83,263.64,261.16,261.19,120745.0,262.83,263.64,261.16,261.19,120745.0
2021-03-12 09:30:00,256.66,257.35,247.31,253.68,169577.0,256.66,257.35,247.31,253.68,169577.0
2021-03-12 10:00:00,253.68,254.45,250.16,250.77,67913.0,253.68,254.45,250.16,250.77,67913.0
2021-03-12 11:00:00,250.65,253.0,250.26,253.0,62337.0,250.65,253.0,250.26,253.0,62337.0
2021-03-12 12:00:00,253.37,256.24,252.93,255.03,84415.0,253.37,256.24,252.93,255.03,84415.0
2021-03-12 13:00:00,255.04,257.15,254.83,256.09,33074.0,255.04,257.15,254.83,256.09,33074.0
2021-03-12 14:00:00,256.16,257.28,255.39,256.69,24835.0,256.16,257.28,255.39,256.69,24835.0
2021-03-12 15:00:00,256.77,258.54,256.11,257.78,96802.0,256.77,258.54,256.11,257.78,96802.0
2021-03-15 09:30:00,260.16,260.19,255.66,256.98,40853.0,260.16,260.19,255.66,256.98,40853.0
2021-03-15 10:00:00,256.82,260.63,256.82,260.05,40837.0,256.82,260.63,256.82,260.05,40837.0
2021-03-15 11:00:00,260.2,260.66,258.0,259.7,28895.0,260.2,260.66,258.0,259.7,28895.0
2021-03-15 12:00:00,259.65,262.05,259.58,261.6,28573.0,259.65,262.05,259.58,261.6,28573.0
2021-03-15 13:00:00,261.75,262.56,261.18,262.1,31931.0,261.75,262.56,261.18,262.1,31931.0
2021-03-15 14:00:00,262.12,262.77,260.63,261.13,24250.0,262.12,262.77,260.63,261.13,24250.0
2021-03-15 15:00:00,261.02,261.87,260.3,261.54,77691.0,261.02,261.87,260.3,261.54,77691.0
2021-03-16 09:30:00,264.12,267.88,263.77,266.62,49985.0,264.12,267.88,263.77,266.62,49985.0
2021-03-16 10:00:00,267.06,268.0,265.85,266.17,61433.0,267.06,268.0,265.85,266.17,61433.0
2021-03-16 11:00:00,265.69,266.64,264.0,264.12,29465.0,265.69,266.64,264.0,264.12,29465.0
2021-03-16 12:00:00,263.99,264.24,261.98,263.53,43269.0,263.99,264.24,261.98,263.53,43269.0
2021-03-16 13:00:00,263.54,265.11,262.57,262.94,27234.0,263.54,265.11,262.57,262.94,27234.0
2021-03-16 14:00:00,262.92,263.33,259.23,261.19,44494.0,262.92,263.33,259.23,261.19,44494.0
2021-03-16 15:00:00,260.78,262.48,260.29,261.01,87908.0,260.78,262.48,260.29,261.01,87908.0
2021-03-17 09:30:00,257.95,258.01,253.37,256.84,47566.0,257.95,258.01,253.37,256.84,47566.0
2021-03-17 10:00:00,257.03,258.85,256.61,257.46,55983.0,257.03,258.85,256.61,257.46,55983.0
2021-03-17 11:00:00,257.48,257.48,255.0,255.26,35939.0,257.48,257.48,255.0,255.26,35939.0
2021-03-17 12:00:00,255.17,256.25,254.25,254.97,41965.0,255.17,256.25,254.25,254.97,41965.0
2021-03-17 13:00:00,254.97,257.0,254.37,255.79,36391.0,254.97,257.0,254.37,255.79,36391.0
2021-03-17 14:00:00,256.03,261.45,256.02,260.94,95868.0,256.03,261.45,256.02,260.94,95868.0
2021-03-17 15:00:00,261.25,262.09,258.44,259.68,80461.0,261.25,262.09,258.44,259.68,80461.0
2021-03-18 09:30:00,255.6,257.93,253.38,257.46,69792.0,255.6,257.93,253.38,257.46,69792.0
2021-03-18 10:00:00,257.25,257.71,253.07,254.52,129789.0,257.25,257.71,253.07,254.52,129789.0
2021-03-18 11:00:00,254.66,258.57,254.34,256.83,46342.0,254.66,258.57,254.34,256.83,46342.0
2021-03-18 12:00:00,256.57,258.38,255.55,255.57,33861.0,256.57,258.38,255.55,255.57,33861.0
2021-03-18 13:00:00,255.87,257.9,255.72,257.9,33877.0,255.87,257.9,255.72,257.9,33877.0
2021-03-18 14:00:00,257.71,257.71,253.91,253.95,60506.0,257.71,257.71,253.91,253.95,60506.0
2021-03-18 15:00:00,254.19,254.79,252.86,253.46,113338.0,254.19,254.79,252.86,253.46,113338.0
2021-03-19 09:30:00,253.74,258.48,253.18,255.22,52885.0,253.74,258.48,253.18,255.22,52885.0
2021-03-19 10:00:00,254.83,258.58,252.33,258.58,40900.0,254.83,258.58,252.33,258.58,40900.0
2021-03-19 11:00:00,258.4,259.56,257.24,259.23,55547.0,258.4,259.56,257.24,259.23,55547.0
2021-03-19 12:00:00,259.24,259.92,258.8,259.43,53206.0,259.24,259.92,258.8,259.43,53206.0
2021-03-19 13:00:00,259.45,259.95,258.8,259.01,52306.0,259.45,259.95,258.8,259.01,52306.0
2021-03-19 14:00:00,259.11,260.87,258.27,260.63,93288.0,259.11,260.87,258.27,260.63,93288.0
2021-03-19 15:00:00,260.8,260.88,258.95,260.32,224642.0,260.8,260.88,258.95,260.32,224642.0
2021-03-22 09:30:00,259.89,264.64,259.89,263.48,41097.0,259.89,264.64,259.89,263.48,41097.0
2021-03-22 10:00:00,263.74,267.32,262.44,267.16,74407.0,263.74,267.32,262.44,267.16,74407.0
2021-03-22 11:00:00,267.55,267.92,264.82,265.58,90021.0,267.55,267.92,264.82,265.58,90021.0
2021-03-22 12:00:00,265.87,268.79,265.57,268.49,54627.0,265.87,268.79,265.57,268.49,54627.0
2021-03-22 13:00:00,268.49,268.49,266.3,268.27,60850.0,268.49,268.49,266.3,268.27,60850.0
2021-03-22 14:00:00,268.36,269.61,267.34,269.54,72381.0,268.36,269.61,267.34,269.54,72381.0
2021-03-22 15:00:00,269.49,269.75,266.59,267.27,169007.0,269.49,269.75,266.59,267.27,169007.0
2021-03-23 09:30:00,268.0,268.37,264.05,265.95,62738.0,268.0,268.37,264.05,265.95,62738.0
2021-03-23 10:00:00,265.75,267.05,264.97,266.95,27653.0,265.75,267.05,264.97,266.95,27653.0
2021-03-23 11:00:00,267.0,267.53,265.02,265.56,31021.0,267.0,267.53,265.02,265.56,31021.0
2021-03-23 12:00:00,265.51,265.81,263.87,264.87,34485.0,265.51,265.81,263.87,264.87,34485.0
2021-03-23 13:00:00,264.98,265.95,263.73,264.3,39671.0,264.98,265.95,263.73,264.3,39671.0
2021-03-23 14:00:00,264.21,267.04,264.0,265.61,52943.0,264.21,267.04,264.0,265.61,52943.0
2021-03-23 15:00:00,265.31,267.01,263.78,264.94,202196.0,265.31,267.01,263.78,264.94,202196.0
2021-03-24 09:30:00,267.3,267.3,257.93,257.94,51316.0,267.3,267.3,257.93,257.94,51316.0
2021-03-24 10:00:00,257.98,259.58,255.79,258.69,118686.0,257.98,259.58,255.79,258.69,118686.0
2021-03-24 11:00:00,258.85,260.04,255.87,255.97,85099.0,258.85,260.04,255.87,255.97,85099.0
2021-03-24 12:00:00,255.97,258.14,255.8,256.15,39985.0,255.97,258.14,255.8,256.15,39985.0
2021-03-24 13:00:00,255.87,256.75,254.66,256.69,39860.0,255.87,256.75,254.66,256.69,39860.0
2021-03-24 14:00:00,256.52,257.0,254.58,255.17,97402.0,256.52,257.0,254.58,255.17,97402.0
2021-03-24 15:00:00,255.07,255.59,253.88,254.54,155638.0,255.07,255.59,253.88,254.54,155638.0
2021-03-25 09:30:00,250.0,250.12,244.16,248.87,132834.0,250.0,250.12,244.16,248.87,132834.0
2021-03-25 10:00:00,248.67,250.79,244.17,246.29,169267.0,248.67,250.79,244.17,246.29,169267.0
2021-03-25 11:00:00,246.59,247.75,244.79,246.59,93076.0,246.59,247.75,244.79,246.59,93076.0
2021-03-25 12:00:00,247.03,248.95,246.87,246.87,119312.0,247.03,248.95,246.87,246.87,119312.0
2021-03-25 13:00:00,246.81,248.21,245.1,245.34,64487.0,246.81,248.21,245.1,245.34,64487.0
2021-03-25 14:00:00,245.18,247.68,244.45,247.18,134211.0,245.18,247.68,244.45,247.18,134211.0
2021-03-25 15:00:00,247.44,249.77,247.2,249.37,239064.0,247.44,249.77,247.2,249.37,239064.0
2021-03-26 09:30:00,250.0,252.14,248.47,251.17,39187.0,250.0,252.14,248.47,251.17,39187.0
2021-03-26 10:00:00,251.25,253.52,249.11,250.43,68614.0,251.25,253.52,249.11,250.43,68614.0
2021-03-26 11:00:00,250.62,251.71,249.53,251.25,68047.0,250.62,251.71,249.53,251.25,68047.0
2021-03-26 12:00:00,251.59,252.78,251.07,251.23,41589.0,251.59,252.78,251.07,251.23,41589.0
2021-03-26 13:00:00,251.41,252.98,250.63,250.75,34321.0,251.41,252.98,250.63,250.75,34321.0
2021-03-26 14:00:00,250.85,251.03,248.95,251.02,53693.0,250.85,251.03,248.95,251.02,53693.0
2021-03-26 15:00:00,251.1,254.65,250.36,254.63,92586.0,251.1,254.65,250.36,254.63,92586.0
2021-03-29 09:30:00,252.35,253.7,249.64,249.86,43436.0,252.35,253.7,249.64,249.86,43436.0
2021-03-29 10:00:00,249.43,251.09,247.71,247.71,86819.0,249.43,251.09,247.71,247.71,86819.0
2021-03-29 11:00:00,247.79,250.44,247.11,249.96,66057.0,247.79,250.44,247.11,249.96,66057.0
2021-03-29 12:00:00,250.01,250.64,247.7,250.05,91298.0,250.01,250.64,247.7,250.05,91298.0
2021-03-29 13:00:00,250.2,251.34,250.02,250.44,62200.0,250.2,251.34,250.02,250.44,62200.0
2021-03-29 14:00:00,250.48,250.66,248.58,249.1,98901.0,250.48,250.66,248.58,249.1,98901.0
2021-03-29 15:00:00,249.89,250.48,249.5,249.58,105943.0,249.89,250.48,249.5,249.58,105943.0
2021-03-30 09:30:00,249.58,249.58,245.8,247.31,53404.0,249.58,249.58,245.8,247.31,53404.0
2021-03-30 10:00:00,247.25,249.63,245.74,249.63,60569.0,247.25,249.63,245.74,249.63,60569.0
2021-03-30 11:00:00,249.64,250.95,247.05,247.46,68673.0,249.64,250.95,247.05,247.46,68673.0
2021-03-30 12:00:00,247.39,249.21,247.34,248.28,40053.0,247.39,249.21,247.34,248.28,40053.0
2021-03-30 13:00:00,248.22,249.85,246.74,247.0,51410.0,248.22,249.85,246.74,247.0,51410.0
2021-03-30 14:00:00,247.12,249.0,246.7,248.55,32037.0,247.12,249.0,246.7,248.55,32037.0
2021-03-30 15:00:00,248.57,250.61,248.3,249.46,93685.0,248.57,250.61,248.3,249.46,93685.0
2021-03-31 09:30:00,255.37,257.78,254.67,256.53,43835.0,255.37,257.78,254.67,256.53,43835.0
2021-03-31 10:00:00,256.71,259.03,255.87,257.64,43130.0,256.71,259.03,255.87,257.64,43130.0
2021-03-31 11:00:00,258.1,258.26,256.4,258.07,35612.0,258.1,258.26,256.4,258.07,35612.0
2021-03-31 12:00:00,258.15,260.53,258.15,260.31,54708.0,258.15,260.53,258.15,260.31,54708.0
2021-03-31 13:00:00,260.24,261.1,259.52,259.85,65924.0,260.24,261.1,259.52,259.85,65924.0
2021-03-31 14:00:00,260.03,262.0,259.75,261.67,79861.0,260.03,262.0,259.75,261.67,79861.0
2021-03-31 15:00:00,261.9,263.19,261.14,261.23,303377.0,261.9,263.19,261.14,261.23,303377.0
2021-04-01 09:30:00,265.54,271.89,264.9,270.78,98594.0,265.54,271.89,264.9,270.78,98594.0
2021-04-01 10:00:00,270.09,271.55,268.53,269.13,67370.0,270.09,271.55,268.53,269.13,67370.0
2021-04-01 11:00:00,269.15,269.34,265.5,268.41,90285.0,269.15,269.34,265.5,268.41,90285.0
2021-04-01 12:00:00,268.13,268.83,266.7,267.46,31567.0,268.13,268.83,266.7,267.46,31567.0
2021-04-01 13:00:00,267.46,268.2,265.86,267.53,44259.0,267.46,268.2,265.86,267.53,44259.0
2021-04-01 14:00:00,267.61,268.47,267.08,267.22,43406.0,267.61,268.47,267.08,267.22,43406.0
2021-04-01 15:00:00,267.15,267.85,265.78,267.77,187611.0,267.15,267.85,265.78,267.77,187611.0
2021-04-05 09:30:00,265.98,268.0,263.2,263.52,125024.0,265.98,268.0,263.2,263.52,125024.0
2021-04-05 10:00:00,263.93,265.05,262.82,264.72,52295.0,263.93,265.05,262.82,264.72,52295.0
2021-04-05 11:00:00,264.87,265.05,263.42,264.22,32983.0,264.87,265.05,263.42,264.22,32983.0
2021-04-05 12:00:00,264.12,264.38,263.4,263.72,36258.0,264.12,264.38,263.4,263.72,36258.0
2021-04-05 13:00:00,263.73,264.77,263.3,264.19,58108.0,263.73,264.77,263.3,264.19,58108.0
2021-04-05 14:00:00,264.3,264.35,262.31,262.76,122250.0,264.3,264.35,262.31,262.76,122250.0
2021-04-05 15:00:00,262.87,264.76,262.24,263.57,230518.0,262.87,264.76,262.24,263.57,230518.0
2021-04-06 09:30:00,265.45,265.45,260.51,262.67,168247.0,265.45,265.45,260.51,262.67,168247.0
2021-04-06 10:00:00,262.93,264.0,262.12,263.02,234212.0,262.93,264.0,262.12,263.02,234212.0
2021-04-06 11:00:00,263.26,266.53,262.4,265.84,192438.0,263.26,266.53,262.4,265.84,192438.0
2021-04-06 12:00:00,265.67,266.98,265.38,266.57,80580.0,265.67,266.98,265.38,266.57,80580.0
2021-04-06 13:00:00,266.5,267.0,265.97,266.6,55408.0,266.5,267.0,265.97,266.6,55408.0
2021-04-06 14:00:00,266.59,267.35,265.05,265.78,56344.0,266.59,267.35,265.05,265.78,56344.0
2021-04-06 15:00:00,265.86,266.02,264.63,265.61,88191.0,265.86,266.02,264.63,265.61,88191.0
2021-04-07 09:30:00,265.34,265.34,261.0,261.88,27566.0,265.34,265.34,261.0,261.88,27566.0
2021-04-07 10:00:00,261.99,263.45,260.81,261.29,89777.0,261.99,263.45,260.81,261.29,89777.0
2021-04-07 11:00:00,261.45,261.76,259.15,260.14,64663.0,261.45,261.76,259.15,260.14,64663.0
2021-04-07 12:00:00,260.17,260.17,258.41,258.58,81700.0,260.17,260.17,258.41,258.58,81700.0
2021-04-07 13:00:00,258.65,259.33,257.75,259.03,37882.0,258.65,259.33,257.75,259.03,37882.0
2021-04-07 14:00:00,259.03,259.87,258.49,258.75,99200.0,259.03,259.87,258.49,258.75,99200.0
2021-04-07 15:00:00,258.94,261.02,258.94,260.2,104817.0,258.94,261.02,258.94,260.2,104817.0
2021-04-08 09:30:00,265.18,269.0,265.02,265.94,107332.0,265.18,269.0,265.02,265.94,107332.0
2021-04-08 10:00:00,265.93,266.12,263.12,265.05,38302.0,265.93,266.12,263.12,265.05,38302.0
2021-04-08 11:00:00,265.05,266.58,264.75,265.77,38779.0,265.05,266.58,264.75,265.77,38779.0
2021-04-08 12:00:00,265.65,266.13,264.41,265.02,29823.0,265.65,266.13,264.41,265.02,29823.0
2021-04-08 13:00:00,265.13,265.39,263.75,263.84,36979.0,265.13,265.39,263.75,263.84,36979.0
2021-04-08 14:00:00,263.86,264.1,263.52,263.98,35034.0,263.86,264.1,263.52,263.98,35034.0
2021-04-08 15:00:00,263.9,264.09,262.34,263.06,130387.0,263.9,264.09,262.34,263.06,130387.0
2021-04-09 09:30:00,262.16,263.32,259.04,260.2,67510.0,262.16,263.32,259.04,260.2,67510.0
2021-04-09 10:00:00,260.64,262.13,260.13,261.7,108509.0,260.64,262.13,260.13,261.7,108509.0
2021-04-09 11:00:00,261.88,263.18,260.79,262.27,43763.0,261.88,263.18,260.79,262.27,43763.0
2021-04-09 12:00:00,262.16,263.23,261.41,261.72,47288.0,262.16,263.23,261.41,261.72,47288.0
2021-04-09 13:00:00,261.68,263.12,261.42,262.61,38733.0,261.68,263.12,261.42,262.61,38733.0
2021-04-09 14:00:00,262.62,263.44,262.17,262.93,73103.0,262.62,263.44,262.17,262.93,73103.0
2021-04-09 15:00:00,262.91,264.25,262.86,264.22,131459.0,262.91,264.25,262.86,264.22,131459.0
2021-04-12 09:30:00,263.0,263.6,260.0,261.6,60513.0,263.0,263.6,260.0,261.6,60513.0
2021-04-12 10:00:00,261.8,263.15,261.67,262.32,41763.0,261.8,263.15,261.67,262.32,41763.0
2021-04-12 11:00:00,262.51,264.04,262.43,263.13,26849.0,262.51,264.04,262.43,263.13,26849.0
2021-04-12 12:00:00,262.99,265.23,262.95,265.0,22113.0,262.99,265.23,262.95,265.0,22113.0
2021-04-12 13:00:00,265.2,265.3,264.55,264.94,29550.0,265.2,265.3,264.55,264.94,29550.0
2021-04-12 14:00:00,264.81,265.7,263.8,264.16,29385.0,264.81,265.7,263.8,264.16,29385.0
2021-04-12 15:00:00,264.1,264.22,262.25,263.34,184466.0,264.1,264.22,262.25,263.34,184466.0
2021-04-13 09:30:00,265.0,272.41,264.51,272.35,72063.0,265.0,272.41,264.51,272.35,72063.0
2021-04-13 10:00:00,272.29,274.27,271.77,272.65,77573.0,272.29,274.27,271.77,272.65,77573.0
2021-04-13 11:00:00,272.58,272.58,268.17,268.64,48318.0,272.58,272.58,268.17,268.64,48318.0
2021-04-13 12:00:00,268.59,269.47,268.3,268.76,25053.0,268.59,269.47,268.3,268.76,25053.0
2021-04-13 13:00:00,268.86,270.75,268.81,269.86,33195.0,268.86,270.75,268.81,269.86,33195.0
2021-04-13 14:00:00,269.76,269.89,269.31,269.88,36222.0,269.76,269.89,269.31,269.88,36222.0
2021-04-13 15:00:00,269.93,270.97,269.78,270.66,97500.0,269.93,270.97,269.78,270.66,97500.0
2021-04-14 09:30:00,270.66,274.58,270.66,274.44,55756.0,270.66,274.58,270.66,274.44,55756.0
2021-04-14 10:00:00,274.2,274.2,271.49,272.27,75109.0,274.2,274.2,271.49,272.27,75109.0
2021-04-14 11:00:00,271.96,272.45,270.0,271.39,35107.0,271.96,272.45,270.0,271.39,35107.0
2021-04-14 12:00:00,271.52,271.86,269.96,271.44,25857.0,271.52,271.86,269.96,271.44,25857.0
2021-04-14 13:00:00,271.35,271.91,269.86,269.86,43201.0,271.35,271.91,269.86,269.86,43201.0
2021-04-14 14:00:00,269.8,270.57,268.75,269.43,29647.0,269.8,270.57,268.75,269.43,29647.0
2021-04-14 15:00:00,269.27,269.38,268.11,268.32,88561.0,269.27,269.38,268.11,268.32,88561.0
2021-04-15 09:30:00,272.0,275.42,272.0,274.05,33715.0,272.0,275.42,272.0,274.05,33715.0
2021-04-15 10:00:00,273.64,274.5,272.0,274.28,55912.0,273.64,274.5,272.0,274.28,55912.0
2021-04-15 11:00:00,274.24,275.8,274.0,274.46,44179.0,274.24,275.8,274.0,274.46,44179.0
2021-04-15 12:00:00,274.49,275.77,274.13,275.67,21846.0,274.49,275.77,274.13,275.67,21846.0
2021-04-15 13:00:00,275.71,277.16,275.35,277.04,49036.0,275.71,277.16,275.35,277.04,49036.0
2021-04-15 14:00:00,276.99,277.2,275.52,275.6,41205.0,276.99,277.2,275.52,275.6,41205.0
2021-04-15 15:00:00,275.56,277.1,274.95,275.81,101871.0,275.56,277.1,274.95,275.81,101871.0
2021-04-16 09:30:00,275.9,276.75,273.55,275.06,31108.0,275.9,276.75,273.55,275.06,31108.0
2021-04-16 10:00:00,274.81,276.92,273.68,276.62,65884.0,274.81,276.92,273.68,276.62,65884.0
2021-04-16 11:00:00,276.6,277.47,273.64,273.89,66749.0,276.6,277.47,273.64,273.89,66749.0
2021-04-16 12:00:00,273.9,275.62,273.9,273.92,27169.0,273.9,275.62,273.9,273.92,27169.0
2021-04-16 13:00:00,273.73,274.05,272.77,272.9,35347.0,273.73,274.05,272.77,272.9,35347.0
2021-04-16 14:00:00,272.99,273.91,272.33,272.63,41988.0,272.99,273.91,272.33,272.63,41988.0
2021-04-16 15:00:00,272.63,273.17,271.93,273.08,115648.0,272.63,273.17,271.93,273.08,115648.0
2021-04-19 09:30:00,270.95,271.3,269.17,269.45,28732.0,270.95,271.3,269.17,269.45,28732.0
2021-04-19 10:00:00,269.28,269.71,265.75,268.76,48141.0,269.28,269.71,265.75,268.76,48141.0
2021-04-19 11:00:00,268.92,270.77,268.28,269.13,47962.0,268.92,270.77,268.28,269.13,47962.0
2021-04-19 12:00:00,269.32,269.47,268.13,268.86,37799.0,269.32,269.47,268.13,268.86,37799.0
2021-04-19 13:00:00,268.67,270.39,268.67,269.99,33401.0,268.67,270.39,268.67,269.99,33401.0
2021-04-19 14:00:00,270.14,270.82,269.47,270.52,55309.0,270.14,270.82,269.47,270.52,55309.0
2021-04-19 15:00:00,270.38,270.76,269.1,270.37,102167.0,270.38,270.76,269.1,270.37,102167.0
2021-04-20 09:30:00,270.5,274.83,269.88,273.93,56909.0,270.5,274.83,269.88,273.93,56909.0
2021-04-20 10:00:00,273.59,273.91,269.27,270.32,109007.0,273.59,273.91,269.27,270.32,109007.0
2021-04-20 11:00:00,269.98,271.14,267.67,267.92,205781.0,269.98,271.14,267.67,267.92,205781.0
2021-04-20 12:00:00,267.67,268.57,267.21,268.29,55437.0,267.67,268.57,267.21,268.29,55437.0
2021-04-20 13:00:00,268.28,268.38,266.79,267.85,43006.0,268.28,268.38,266.79,267.85,43006.0
2021-04-20 14:00:00,267.85,268.51,267.68,267.93,31977.0,267.85,268.51,267.68,267.93,31977.0
2021-04-20 15:00:00,268.11,269.43,267.83,268.85,62662.0,268.11,269.43,267.83,268.85,62662.0
2021-04-21 09:30:00,268.58,271.72,268.2,271.53,14383.0,268.58,271.72,268.2,271.53,14383.0
2021-04-21 10:00:00,271.74,273.74,271.16,273.02,47510.0,271.74,273.74,271.16,273.02,47510.0
2021-04-21 11:00:00,273.05,275.62,273.05,275.05,56683.0,273.05,275.62,273.05,275.05,56683.0
2021-04-21 12:00:00,275.01,275.07,273.77,273.86,22827.0,275.01,275.07,273.77,273.86,22827.0
2021-04-21 13:00:00,274.08,275.17,273.69,274.25,34235.0,274.08,275.17,273.69,274.25,34235.0
2021-04-21 14:00:00,274.42,274.84,274.02,274.63,40122.0,274.42,274.84,274.02,274.63,40122.0
2021-04-21 15:00:00,274.68,275.95,273.89,274.8,139496.0,274.68,275.95,273.89,274.8,139496.0
2021-04-22 09:30:00,277.06,282.53,276.7,279.06,108252.0,277.06,282.53,276.7,279.06,108252.0
2021-04-22 10:00:00,278.95,283.71,278.13,282.95,100221.0,278.95,283.71,278.13,282.95,100221.0
2021-04-22 11:00:00,283.01,284.95,282.29,284.21,81701.0,283.01,284.95,282.29,284.21,81701.0
2021-04-22 12:00:00,284.21,284.38,283.47,283.97,77518.0,284.21,284.38,283.47,283.97,77518.0
2021-04-22 13:00:00,284.13,284.23,278.05,278.73,93334.0,284.13,284.23,278.05,278.73,93334.0
2021-04-22 14:00:00,278.88,281.84,277.46,281.21,93871.0,278.88,281.84,277.46,281.21,93871.0
2021-04-22 15:00:00,281.37,282.12,278.99,278.99,177304.0,281.37,282.12,278.99,278.99,177304.0
2021-04-23 09:30:00,280.0,282.42,280.0,281.67,19694.0,280.0,282.42,280.0,281.67,19694.0
2021-04-23 10:00:00,282.03,282.42,279.12,279.31,25973.0,282.03,282.42,279.12,279.31,25973.0
2021-04-23 11:00:00,279.72,282.39,279.68,282.04,19194.0,279.72,282.39,279.68,282.04,19194.0
2021-04-23 12:00:00,282.06,282.24,280.5,281.37,13003.0,282.06,282.24,280.5,281.37,13003.0
2021-04-23 13:00:00,281.55,282.64,281.44,282.46,14105.0,281.55,282.64,281.44,282.46,14105.0
2021-04-23 14:00:00,282.55,283.1,281.94,282.37,22149.0,282.55,283.1,281.94,282.37,22149.0
2021-04-23 15:00:00,282.24,282.38,280.34,280.68,78156.0,282.24,282.38,280.34,280.68,78156.0
2021-04-26 09:30:00,281.19,281.99,278.75,280.11,35391.0,281.19,281.99,278.75,280.11,35391.0
2021-04-26 10:00:00,280.63,281.0,279.09,279.62,28614.0,280.63,281.0,279.09,279.62,28614.0
2021-04-26 11:00:00,279.67,281.7,279.6,281.67,35727.0,279.67,281.7,279.6,281.67,35727.0
2021-04-26 12:00:00,281.71,282.37,281.24,281.81,20993.0,281.71,282.37,281.24,281.81,20993.0
2021-04-26 13:00:00,281.89,282.36,281.11,281.98,46966.0,281.89,282.36,281.11,281.98,46966.0
2021-04-26 14:00:00,282.1,284.41,282.01,283.81,65498.0,282.1,284.41,282.01,283.81,65498.0
2021-04-26 15:00:00,283.86,284.7,282.41,283.51,79158.0,283.86,284.7,282.41,283.51,79158.0
2021-04-27 09:30:00,283.61,284.25,279.35,279.35,21020.0,283.61,284.25,279.35,279.35,21020.0
2021-04-27 10:00:00,279.46,282.26,278.75,281.95,38908.0,279.46,282.26,278.75,281.95,38908.0
2021-04-27 11:00:00,281.91,283.87,281.85,283.74,34171.0,281.91,283.87,281.85,283.74,34171.0
2021-04-27 12:00:00,283.82,284.75,283.51,284.25,29790.0,283.82,284.75,283.51,284.25,29790.0
2021-04-27 13:00:00,284.31,284.95,284.03,284.61,27796.0,284.31,284.95,284.03,284.61,27796.0
2021-04-27 14:00:00,284.67,284.94,283.9,284.29,47163.0,284.67,284.94,283.9,284.29,47163.0
2021-04-27 15:00:00,284.16,284.29,282.81,283.34,117931.0,284.16,284.29,282.81,283.34,117931.0
2021-04-28 09:30:00,283.18,284.9,280.48,284.67,32840.0,283.18,284.9,280.48,284.67,32840.0
2021-04-28 10:00:00,284.81,287.34,283.84,285.52,56391.0,284.81,287.34,283.84,285.52,56391.0
2021-04-28 11:00:00,285.51,285.57,284.16,284.9,27281.0,285.51,285.57,284.16,284.9,27281.0
2021-04-28 12:00:00,284.78,286.3,284.62,286.13,28367.0,284.78,286.3,284.62,286.13,28367.0
2021-04-28 13:00:00,286.23,287.22,285.94,286.85,30200.0,286.23,287.22,285.94,286.85,30200.0
2021-04-28 14:00:00,286.93,288.51,286.7,288.06,57338.0,286.93,288.51,286.7,288.06,57338.0
2021-04-28 15:00:00,288.03,288.47,286.52,286.52,130902.0,288.03,288.47,286.52,286.52,130902.0
2021-04-29 09:30:00,287.73,288.03,285.02,285.71,41640.0,287.73,288.03,285.02,285.71,41640.0
2021-04-29 10:00:00,285.47,286.5,283.32,284.07,53468.0,285.47,286.5,283.32,284.07,53468.0
2021-04-29 11:00:00,284.21,284.89,281.74,282.05,32220.0,284.21,284.89,281.74,282.05,32220.0
2021-04-29 12:00:00,281.8,282.85,281.25,282.55,23090.0,281.8,282.85,281.25,282.55,23090.0
2021-04-29 13:00:00,282.6,282.95,281.54,282.25,29115.0,282.6,282.95,281.54,282.25,29115.0
2021-04-29 14:00:00,282.42,283.0,281.5,282.39,40210.0,282.42,283.0,281.5,282.39,40210.0
2021-04-29 15:00:00,282.48,282.7,281.25,281.9,90092.0,282.48,282.7,281.25,281.9,90092.0
2021-04-30 09:30:00,280.42,281.44,279.21,280.39,32246.0,280.42,281.44,279.21,280.39,32246.0
2021-04-30 10:00:00,280.38,284.65,279.26,282.93,31812.0,280.38,284.65,279.26,282.93,31812.0
2021-04-30 11:00:00,283.06,283.46,281.71,283.38,36753.0,283.06,283.46,281.71,283.38,36753.0
2021-04-30 12:00:00,283.5,284.26,281.16,281.53,34251.0,283.5,284.26,281.16,281.53,34251.0
2021-04-30 13:00:00,281.49,282.51,280.68,281.02,19741.0,281.49,282.51,280.68,281.02,19741.0
2021-04-30 14:00:00,281.05,283.02,280.8,282.29,41946.0,281.05,283.02,280.8,282.29,41946.0
2021-04-30 15:00:00,282.29,283.5,281.7,282.33,125929.0,282.29,283.5,281.7,282.33,125929.0
2021-05-03 09:30:00,283.57,284.5,280.53,280.67,63392.0,283.57,284.5,280.53,280.67,63392.0
2021-05-03 10:00:00,280.64,283.83,279.58,279.58,42724.0,280.64,283.83,279.58,279.58,42724.0
2021-05-03 11:00:00,279.38,280.22,278.5,279.42,61470.0,279.38,280.22,278.5,279.42,61470.0
2021-05-03 12:00:00,279.15,279.58,278.3,279.41,35113.0,279.15,279.58,278.3,279.41,35113.0
2021-05-03 13:00:00,279.27,280.32,278.4,278.77,39134.0,279.27,280.32,278.4,278.77,39134.0
2021-05-03 14:00:00,278.79,279.27,278.02,278.47,45257.0,278.79,279.27,278.02,278.47,45257.0
2021-05-03 15:00:00,278.48,278.9,277.05,277.57,165250.0,278.48,278.9,277.05,277.57,165250.0
2021-05-04 09:30:00,274.56,275.39,269.28,270.65,68197.0,274.56,275.39,269.28,270.65,68197.0
2021-05-04 10:00:00,270.93,271.0,265.76,266.24,99726.0,270.93,271.0,265.76,266.24,99726.0
2021-05-04 11:00:00,266.24,266.3,261.1,262.36,90307.0,266.24,266.3,261.1,262.36,90307.0
2021-05-04 12:00:00,262.23,263.31,261.27,263.08,123426.0,262.23,263.31,261.27,263.08,123426.0
2021-05-04 13:00:00,263.04,264.1,262.12,262.31,47023.0,263.04,264.1,262.12,262.31,47023.0
2021-05-04 14:00:00,262.39,263.57,261.96,262.68,32054.0,262.39,263.57,261.96,262.68,32054.0
2021-05-04 15:00:00,262.58,264.5,262.34,264.49,151750.0,262.58,264.5,262.34,264.49,151750.0
2021-05-05 09:30:00,266.17,268.3,263.73,264.06,60326.0,266.17,268.3,263.73,264.06,60326.0
2021-05-05 10:00:00,263.75,264.76,262.36,264.44,111731.0,263.75,264.76,262.36,264.44,111731.0
2021-05-05 11:00:00,264.37,264.98,262.75,262.84,39476.0,264.37,264.98,262.75,262.84,39476.0
2021-05-05 12:00:00,262.81,263.82,260.78,261.43,54980.0,262.81,263.82,260.78,261.43,54980.0
2021-05-05 13:00:00,261.46,262.95,260.9,262.16,34440.0,261.46,262.95,260.9,262.16,34440.0
2021-05-05 14:00:00,262.23,262.44,260.54,260.72,38832.0,262.23,262.44,260.54,260.72,38832.0
2021-05-05 15:00:00,260.85,261.05,259.32,260.32,163272.0,260.85,261.05,259.32,260.32,163272.0
2021-05-06 09:30:00,258.8,258.8,255.55,256.04,32474.0,258.8,258.8,255.55,256.04,32474.0
2021-05-06 10:00:00,255.66,255.81,252.44,253.38,83353.0,255.66,255.81,252.44,253.38,83353.0
2021-05-06 11:00:00,253.16,256.19,251.2,255.96,96155.0,253.16,256.19,251.2,255.96,96155.0
2021-05-06 12:00:00,255.75,256.64,254.55,255.83,32016.0,255.75,256.64,254.55,255.83,32016.0
2021-05-06 13:00:00,255.87,257.16,255.16,255.22,48004.0,255.87,257.16,255.16,255.22,48004.0
2021-05-06 14:00:00,255.22,255.85,254.4,255.13,34707.0,255.22,255.85,254.4,255.13,34707.0
2021-05-06 15:00:00,255.02,258.27,254.49,258.26,93476.0,255.02,258.27,254.49,258.26,93476.0
2021-05-07 09:30:00,261.45,264.6,261.45,263.07,29849.0,261.45,264.6,261.45,263.07,29849.0
2021-05-07 10:00:00,262.61,265.31,262.0,263.46,25168.0,262.61,265.31,262.0,263.46,25168.0
2021-05-07 11:00:00,263.34,263.52,262.59,262.83,25049.0,263.34,263.52,262.59,262.83,25049.0
2021-05-07 12:00:00,262.95,262.95,260.14,260.84,19909.0,262.95,262.95,260.14,260.84,19909.0
2021-05-07 13:00:00,260.83,260.83,259.54,260.14,40075.0,260.83,260.83,259.54,260.14,40075.0
2021-05-07 14:00:00,260.04,260.74,258.38,259.53,36025.0,260.04,260.74,258.38,259.53,36025.0
2021-05-07 15:00:00,259.5,260.34,259.28,260.03,52751.0,259.5,260.34,259.28,260.03,52751.0
2021-05-10 09:30:00,255.96,256.73,252.08,252.27,100551.0,255.96,256.73,252.08,252.27,100551.0
2021-05-10 10:00:00,252.24,254.06,250.38,250.86,68011.0,252.24,254.06,250.38,250.86,68011.0
2021-05-10 11:00:00,251.07,251.77,249.31,251.67,102868.0,251.07,251.77,249.31,251.67,102868.0
2021-05-10 12:00:00,251.75,252.83,250.62,250.92,75416.0,251.75,252.83,250.62,250.92,75416.0
2021-05-10 13:00:00,250.68,252.76,250.5,251.08,54201.0,250.68,252.76,250.5,251.08,54201.0
2021-05-10 14:00:00,251.18,251.18,247.92,248.06,106531.0,251.18,251.18,247.92,248.06,106531.0
2021-05-10 15:00:00,248.29,249.68,248.22,249.14,177166.0,248.29,249.68,248.22,249.14,177166.0
2021-05-11 09:30:00,241.97,249.24,241.65,248.89,80496.0,241.97,249.24,241.65,248.89,80496.0
2021-05-11 10:00:00,248.59,250.53,246.21,249.5,129171.0,248.59,250.53,246.21,249.5,129171.0
2021-05-11 11:00:00,249.47,254.36,248.34,253.92,78665.0,249.47,254.36,248.34,253.92,78665.0
2021-05-11 12:00:00,253.98,254.61,251.59,253.1,31888.0,253.98,254.61,251.59,253.1,31888.0
2021-05-11 13:00:00,253.1,254.53,252.72,253.0,51935.0,253.1,254.53,252.72,253.0,51935.0
2021-05-11 14:00:00,253.0,254.56,252.09,252.25,74029.0,253.0,254.56,252.09,252.25,74029.0
2021-05-11 15:00:00,252.41,253.14,251.32,252.81,150757.0,252.41,253.14,251.32,252.81,150757.0
2021-05-12 09:30:00,247.64,251.22,247.1,249.43,50732.0,247.64,251.22,247.1,249.43,50732.0
2021-05-12 10:00:00,249.43,249.96,246.21,246.22,40006.0,249.43,249.96,246.21,246.22,40006.0
2021-05-12 11:00:00,246.29,247.84,245.27,245.27,48179.0,246.29,247.84,245.27,245.27,48179.0
2021-05-12 12:00:00,245.16,248.0,243.95,248.0,62812.0,245.16,248.0,243.95,248.0,62812.0
2021-05-12 13:00:00,248.0,249.47,247.8,247.99,41866.0,248.0,249.47,247.8,247.99,41866.0
2021-05-12 14:00:00,247.87,249.77,246.81,248.58,31538.0,247.87,249.77,246.81,248.58,31538.0
2021-05-12 15:00:00,248.51,248.66,246.78,247.14,89066.0,248.51,248.66,246.78,247.14,89066.0
2021-05-13 09:30:00,248.87,250.0,245.78,248.64,29130.0,248.87,250.0,245.78,248.64,29130.0
2021-05-13 10:00:00,248.98,250.82,247.56,247.56,56783.0,248.98,250.82,247.56,247.56,56783.0
2021-05-13 11:00:00,247.84,248.0,245.47,245.47,89306.0,247.84,248.0,245.47,245.47,89306.0
2021-05-13 12:00:00,245.85,246.58,242.79,243.05,39221.0,245.85,246.58,242.79,243.05,39221.0
2021-05-13 13:00:00,242.94,243.42,240.68,241.93,128036.0,242.94,243.42,240.68,241.93,128036.0
2021-05-13 14:00:00,242.03,245.47,242.0,244.71,121002.0,242.03,245.47,242.0,244.71,121002.0
2021-05-13 15:00:00,244.77,246.23,243.98,245.46,139663.0,244.77,246.23,243.98,245.46,139663.0
2021-05-14 09:30:00,248.07,249.64,246.55,249.15,26806.0,248.07,249.64,246.55,249.15,26806.0
2021-05-14 10:00:00,249.32,253.34,249.32,252.39,45254.0,249.32,253.34,249.32,252.39,45254.0
2021-05-14 11:00:00,252.32,253.6,252.0,252.46,107902.0,252.32,253.6,252.0,252.46,107902.0
2021-05-14 12:00:00,252.52,254.14,252.48,253.21,27975.0,252.52,254.14,252.48,253.21,27975.0
2021-05-14 13:00:00,253.09,253.21,251.46,251.46,16949.0,253.09,253.21,251.46,251.46,16949.0
2021-05-14 14:00:00,251.35,252.13,250.92,251.58,47627.0,251.35,252.13,250.92,251.58,47627.0
2021-05-14 15:00:00,251.53,251.98,250.25,251.89,110692.0,251.53,251.98,250.25,251.89,110692.0
2021-05-17 09:30:00,250.49,252.47,246.99,248.89,30710.0,250.49,252.47,246.99,248.89,30710.0
2021-05-17 10:00:00,249.24,249.61,247.66,248.11,35776.0,249.24,249.61,247.66,248.11,35776.0
2021-05-17 11:00:00,248.33,248.61,247.18,247.51,18220.0,248.33,248.61,247.18,247.51,18220.0
2021-05-17 12:00:00,247.38,247.7,246.6,246.94,22679.0,247.38,247.7,246.6,246.94,22679.0
2021-05-17 13:00:00,246.89,247.19,245.9,246.45,20798.0,246.89,247.19,245.9,246.45,20798.0
2021-05-17 14:00:00,246.45,247.75,246.36,247.3,27839.0,246.45,247.75,246.36,247.3,27839.0
2021-05-17 15:00:00,247.27,248.37,246.69,247.92,113723.0,247.27,248.37,246.69,247.92,113723.0
2021-05-18 09:30:00,249.44,250.84,246.74,250.0,32098.0,249.44,250.84,246.74,250.0,32098.0
2021-05-18 10:00:00,249.97,252.4,249.29,251.39,58648.0,249.97,252.4,249.29,251.39,58648.0
2021-05-18 11:00:00,251.6,251.97,250.3,251.23,69524.0,251.6,251.97,250.3,251.23,69524.0
2021-05-18 12:00:00,251.09,253.5,251.08,253.25,52169.0,251.09,253.5,251.08,253.25,52169.0
2021-05-18 13:00:00,253.24,253.53,252.11,253.06,31817.0,253.24,253.53,252.11,253.06,31817.0
2021-05-18 14:00:00,253.11,253.99,250.68,251.89,92275.0,253.11,253.99,250.68,251.89,92275.0
2021-05-18 15:00:00,251.87,253.99,251.79,252.39,247008.0,251.87,253.99,251.79,252.39,247008.0
2021-05-19 09:30:00,248.55,250.8,247.08,249.31,24214.0,248.55,250.8,247.08,249.31,24214.0
2021-05-19 10:00:00,249.16,253.47,248.0,252.79,78569.0,249.16,253.47,248.0,252.79,78569.0
2021-05-19 11:00:00,252.39,253.45,251.47,252.04,76666.0,252.39,253.45,251.47,252.04,76666.0
2021-05-19 12:00:00,251.89,253.28,251.75,252.5,26542.0,251.89,253.28,251.75,252.5,26542.0
2021-05-19 13:00:00,252.5,253.88,252.5,252.63,39025.0,252.5,253.88,252.5,252.63,39025.0
2021-05-19 14:00:00,252.59,254.84,251.63,253.25,57642.0,252.59,254.84,251.63,253.25,57642.0
2021-05-19 15:00:00,252.98,253.98,252.16,253.25,100326.0,252.98,253.98,252.16,253.25,100326.0
2021-05-20 09:30:00,255.45,261.29,254.11,261.26,33975.0,255.45,261.29,254.11,261.26,33975.0
2021-05-20 10:00:00,261.35,264.25,261.35,263.06,178327.0,261.35,264.25,261.35,263.06,178327.0
2021-05-20 11:00:00,262.95,263.79,262.48,263.3,37365.0,262.95,263.79,262.48,263.3,37365.0
2021-05-20 12:00:00,263.21,263.88,262.68,262.98,41328.0,263.21,263.88,262.68,262.98,41328.0
2021-05-20 13:00:00,263.08,264.59,262.99,263.69,34526.0,263.08,264.59,262.99,263.69,34526.0
2021-05-20 14:00:00,263.74,264.31,263.03,263.56,40555.0,263.74,264.31,263.03,263.56,40555.0
2021-05-20 15:00:00,263.38,264.13,262.58,263.92,189104.0,263.38,264.13,262.58,263.92,189104.0
2021-05-21 09:30:00,266.88,267.98,259.66,263.56,111916.0,266.88,267.98,259.66,263.56,111916.0
2021-05-21 10:00:00,263.72,264.1,261.4,262.55,66622.0,263.72,264.1,261.4,262.55,66622.0
2021-05-21 11:00:00,262.6,262.83,261.01,261.3,68733.0,262.6,262.83,261.01,261.3,68733.0
2021-05-21 12:00:00,261.58,262.13,260.72,261.87,26631.0,261.58,262.13,260.72,261.87,26631.0
2021-05-21 13:00:00,262.12,262.12,261.06,261.66,32114.0,262.12,262.12,261.06,261.66,32114.0
2021-05-21 14:00:00,261.73,262.36,261.29,262.25,47952.0,261.73,262.36,261.29,262.25,47952.0
2021-05-21 15:00:00,262.21,262.64,260.31,260.54,105927.0,262.21,262.64,260.31,260.54,105927.0
2021-05-24 09:30:00,262.82,265.12,262.38,263.1,33916.0,262.82,265.12,262.38,263.1,33916.0
2021-05-24 10:00:00,263.1,264.49,262.33,263.69,35882.0,263.1,264.49,262.33,263.69,35882.0
2021-05-24 11:00:00,263.52,265.15,263.52,264.69,36537.0,263.52,265.15,263.52,264.69,36537.0
2021-05-24 12:00:00,264.75,265.33,263.07,263.37,21831.0,264.75,265.33,263.07,263.37,21831.0
2021-05-24 13:00:00,263.46,263.5,262.53,262.88,22603.0,263.46,263.5,262.53,262.88,22603.0
2021-05-24 14:00:00,262.85,263.7,262.65,263.64,18820.0,262.85,263.7,262.65,263.64,18820.0
2021-05-24 15:00:00,263.61,263.64,262.53,263.21,79946.0,263.61,263.64,262.53,263.21,79946.0
2021-05-25 09:30:00,264.97,265.3,262.41,263.77,16717.0,264.97,265.3,262.41,263.77,16717.0
2021-05-25 10:00:00,263.45,266.04,263.4,265.57,49524.0,263.45,266.04,263.4,265.57,49524.0
2021-05-25 11:00:00,265.46,265.54,263.31,264.2,26782.0,265.46,265.54,263.31,264.2,26782.0
2021-05-25 12:00:00,264.18,264.57,263.39,263.9,20672.0,264.18,264.57,263.39,263.9,20672.0
2021-05-25 13:00:00,263.69,264.42,263.49,264.29,16019.0,263.69,264.42,263.49,264.29,16019.0
2021-05-25 14:00:00,264.45,264.54,263.35,264.25,21800.0,264.45,264.54,263.35,264.25,21800.0
2021-05-25 15:00:00,264.31,264.86,263.68,264.33,80262.0,264.31,264.86,263.68,264.33,80262.0
2021-05-26 09:30:00,267.1,267.87,264.23,267.16,214568.0,267.1,267.87,264.23,267.16,214568.0
2021-05-26 10:00:00,267.49,268.4,266.16,266.6,43012.0,267.49,268.4,266.16,266.6,43012.0
2021-05-26 11:00:00,266.74,267.88,266.12,267.1,33740.0,266.74,267.88,266.12,267.1,33740.0
2021-05-26 12:00:00,267.04,268.07,267.04,267.48,33006.0,267.04,268.07,267.04,267.48,33006.0
2021-05-26 13:00:00,267.43,268.13,266.59,268.13,36577.0,267.43,268.13,266.59,268.13,36577.0
2021-05-26 14:00:00,268.13,268.94,267.48,268.94,42064.0,268.13,268.94,267.48,268.94,42064.0
2021-05-26 15:00:00,268.94,268.94,267.4,267.44,109793.0,268.94,268.94,267.4,267.44,109793.0
2021-05-27 09:30:00,264.45,265.99,260.74,261.94,41787.0,264.45,265.99,260.74,261.94,41787.0
2021-05-27 10:00:00,261.89,266.54,261.4,265.98,82147.0,261.89,266.54,261.4,265.98,82147.0
2021-05-27 11:00:00,265.82,267.19,265.82,267.18,39367.0,265.82,267.19,265.82,267.18,39367.0
2021-05-27 12:00:00,267.19,268.0,266.62,267.98,37698.0,267.19,268.0,266.62,267.98,37698.0
2021-05-27 13:00:00,268.0,268.6,267.24,267.53,36572.0,268.0,268.6,267.24,267.53,36572.0
2021-05-27 14:00:00,267.54,267.68,265.97,266.51,48763.0,267.54,267.68,265.97,266.51,48763.0
2021-05-27 15:00:00,266.58,266.68,264.57,264.57,137162.0,266.58,266.68,264.57,264.57,137162.0
2021-05-28 09:30:00,288.55,302.0,288.0,292.17,505178.0,288.55,302.0,288.0,292.17,505178.0
2021-05-28 10:00:00,292.29,296.72,290.36,294.1,264939.0,292.29,296.72,290.36,294.1,264939.0
2021-05-28 11:00:00,294.1,295.73,293.72,294.58,166881.0,294.1,295.73,293.72,294.58,166881.0
2021-05-28 12:00:00,294.8,296.85,293.59,296.03,127852.0,294.8,296.85,293.59,296.03,127852.0
2021-05-28 13:00:00,296.01,296.05,292.88,293.19,157740.0,296.01,296.05,292.88,293.19,157740.0
2021-05-28 14:00:00,293.31,293.72,290.57,290.66,99343.0,293.31,293.72,290.57,290.66,99343.0
2021-05-28 15:00:00,290.65,292.72,289.24,291.34,379878.0,290.65,292.72,289.24,291.34,379878.0
2021-06-01 09:30:00,287.73,290.88,283.56,284.8,152806.0,287.73,290.88,283.56,284.8,152806.0
2021-06-01 10:00:00,284.79,284.9,280.22,281.72,110364.0,284.79,284.9,280.22,281.72,110364.0
2021-06-01 11:00:00,281.64,284.64,281.1,283.88,47001.0,281.64,284.64,281.1,283.88,47001.0
2021-06-01 12:00:00,283.83,286.11,283.39,285.81,24531.0,283.83,286.11,283.39,285.81,24531.0
2021-06-01 13:00:00,285.81,287.0,285.61,286.35,20661.0,285.81,287.0,285.61,286.35,20661.0
2021-06-01 14:00:00,286.07,287.3,285.41,287.3,51516.0,286.07,287.3,285.41,287.3,51516.0
2021-06-01 15:00:00,287.26,287.27,285.48,285.52,131045.0,287.26,287.27,285.48,285.52,131045.0
2021-06-02 09:30:00,280.0,288.64,280.0,287.13,69933.0,280.0,288.64,280.0,287.13,69933.0
2021-06-02 10:00:00,287.5,289.74,286.68,289.65,67678.0,287.5,289.74,286.68,289.65,67678.0
2021-06-02 11:00:00,289.7,291.19,289.39,290.72,58082.0,289.7,291.19,289.39,290.72,58082.0
2021-06-02 12:00:00,290.72,291.47,289.55,291.47,55779.0,290.72,291.47,289.55,291.47,55779.0
2021-06-02 13:00:00,291.32,291.72,289.9,290.22,48124.0,291.32,291.72,289.9,290.22,48124.0
2021-06-02 14:00:00,290.13,290.84,289.5,290.45,51309.0,290.13,290.84,289.5,290.45,51309.0
2021-06-02 15:00:00,290.38,290.79,289.94,290.23,143194.0,290.38,290.79,289.94,290.23,143194.0
2021-06-03 09:30:00,288.18,289.77,284.28,285.99,66699.0,288.18,289.77,284.28,285.99,66699.0
2021-06-03 10:00:00,285.99,290.99,285.4,290.99,61252.0,285.99,290.99,285.4,290.99,61252.0
2021-06-03 11:00:00,290.85,291.26,286.45,287.56,30848.0,290.85,291.26,286.45,287.56,30848.0
2021-06-03 12:00:00,287.56,288.51,286.57,287.33,42536.0,287.56,288.51,286.57,287.33,42536.0
2021-06-03 13:00:00,287.2,287.6,285.94,286.29,25506.0,287.2,287.6,285.94,286.29,25506.0
2021-06-03 14:00:00,286.03,286.6,285.09,285.38,36524.0,286.03,286.6,285.09,285.38,36524.0
2021-06-03 15:00:00,285.48,286.74,284.95,285.12,93475.0,285.48,286.74,284.95,285.12,93475.0
2021-06-04 09:30:00,286.95,288.44,283.24,286.44,59080.0,286.95,288.44,283.24,286.44,59080.0
2021-06-04 10:00:00,286.75,288.03,285.87,286.95,63956.0,286.75,288.03,285.87,286.95,63956.0
2021-06-04 11:00:00,287.0,289.81,286.98,288.35,44465.0,287.0,289.81,286.98,288.35,44465.0
2021-06-04 12:00:00,288.36,288.67,287.16,287.8,22297.0,288.36,288.67,287.16,287.8,22297.0
2021-06-04 13:00:00,287.76,287.83,286.35,287.05,16835.0,287.76,287.83,286.35,287.05,16835.0
2021-06-04 14:00:00,287.13,287.88,286.52,287.65,74397.0,287.13,287.88,286.52,287.65,74397.0
2021-06-04 15:00:00,287.53,289.69,287.46,288.29,110166.0,287.53,289.69,287.46,288.29,110166.0
2021-06-07 09:30:00,288.79,292.15,288.57,292.15,40856.0,288.79,292.15,288.57,292.15,40856.0
2021-06-07 10:00:00,291.91,294.57,290.7,294.41,64514.0,291.91,294.57,290.7,294.41,64514.0
2021-06-07 11:00:00,294.46,295.13,293.65,293.94,48069.0,294.46,295.13,293.65,293.94,48069.0
2021-06-07 12:00:00,294.16,294.9,293.37,293.56,29747.0,294.16,294.9,293.37,293.56,29747.0
2021-06-07 13:00:00,293.4,293.69,291.53,292.06,32426.0,293.4,293.69,291.53,292.06,32426.0
2021-06-07 14:00:00,292.2,293.52,292.02,293.1,21710.0,292.2,293.52,292.02,293.1,21710.0
2021-06-07 15:00:00,292.82,293.93,291.33,291.45,117697.0,292.82,293.93,291.33,291.45,117697.0
2021-06-08 09:30:00,294.91,296.95,293.38,294.85,27086.0,294.91,296.95,293.38,294.85,27086.0
2021-06-08 10:00:00,295.23,296.6,293.77,293.88,113170.0,295.23,296.6,293.77,293.88,113170.0
2021-06-08 11:00:00,293.76,294.98,291.89,292.52,57892.0,293.76,294.98,291.89,292.52,57892.0
2021-06-08 12:00:00,292.48,294.43,292.3,294.22,15242.0,292.48,294.43,292.3,294.22,15242.0
2021-06-08 13:00:00,294.18,294.18,293.18,293.85,19304.0,294.18,294.18,293.18,293.85,19304.0
2021-06-08 14:00:00,293.85,294.95,293.58,294.71,32157.0,293.85,294.95,293.58,294.71,32157.0
2021-06-08 15:00:00,294.76,294.88,292.46,292.5,84796.0,294.76,294.88,292.46,292.5,84796.0
2021-06-09 09:30:00,294.59,295.89,292.49,294.11,45926.0,294.59,295.89,292.49,294.11,45926.0
2021-06-09 10:00:00,293.81,293.97,291.13,291.7,75640.0,293.81,293.97,291.13,291.7,75640.0
2021-06-09 11:00:00,291.77,291.94,290.43,290.44,32350.0,291.77,291.94,290.43,290.44,32350.0
2021-06-09 12:00:00,290.55,292.65,290.07,292.65,19800.0,290.55,292.65,290.07,292.65,19800.0
2021-06-09 13:00:00,292.82,293.93,292.47,293.05,45247.0,292.82,293.93,292.47,293.05,45247.0
2021-06-09 14:00:00,293.19,293.28,292.24,292.45,31488.0,293.19,293.28,292.24,292.45,31488.0
2021-06-09 15:00:00,292.48,292.58,290.63,290.65,81931.0,292.48,292.58,290.63,290.65,81931.0
2021-06-10 09:30:00,289.0,292.0,288.2,291.55,46309.0,289.0,292.0,288.2,291.55,46309.0
2021-06-10 10:00:00,291.56,292.9,289.03,290.26,39679.0,291.56,292.9,289.03,290.26,39679.0
2021-06-10 11:00:00,290.01,293.11,289.86,292.97,33680.0,290.01,293.11,289.86,292.97,33680.0
2021-06-10 12:00:00,292.82,294.34,292.65,292.84,52889.0,292.82,294.34,292.65,292.84,52889.0
2021-06-10 13:00:00,292.88,294.2,292.73,294.0,48506.0,292.88,294.2,292.73,294.0,48506.0
2021-06-10 14:00:00,294.0,294.85,293.54,294.75,41429.0,294.0,294.85,293.54,294.75,41429.0
2021-06-10 15:00:00,294.65,295.78,294.27,295.02,105003.0,294.65,295.78,294.27,295.02,105003.0
2021-06-11 09:30:00,294.91,298.18,294.02,297.44,77309.0,294.91,298.18,294.02,297.44,77309.0
2021-06-11 10:00:00,297.36,297.84,295.22,296.11,38044.0,297.36,297.84,295.22,296.11,38044.0
2021-06-11 11:00:00,296.25,296.87,294.45,294.82,49429.0,296.25,296.87,294.45,294.82,49429.0
2021-06-11 12:00:00,294.79,295.84,294.22,295.82,22993.0,294.79,295.84,294.22,295.82,22993.0
2021-06-11 13:00:00,295.69,296.53,295.2,296.53,14131.0,295.69,296.53,295.2,296.53,14131.0
2021-06-11 14:00:00,296.65,298.43,296.63,298.28,32905.0,296.65,298.43,296.63,298.28,32905.0
2021-06-11 15:00:00,298.14,299.51,297.56,299.22,190986.0,298.14,299.51,297.56,299.22,190986.0
2021-06-14 09:30:00,299.21,302.5,298.96,302.46,67795.0,299.21,302.5,298.96,302.46,67795.0
2021-06-14 10:00:00,302.21,303.03,300.92,302.13,40232.0,302.21,303.03,300.92,302.13,40232.0
2021-06-14 11:00:00,302.17,303.0,301.8,302.81,22581.0,302.17,303.0,301.8,302.81,22581.0
2021-06-14 12:00:00,302.98,304.59,302.92,304.59,30067.0,302.98,304.59,302.92,304.59,30067.0
2021-06-14 13:00:00,304.61,305.0,304.2,304.83,51664.0,304.61,305.0,304.2,304.83,51664.0
2021-06-14 14:00:00,304.93,305.97,304.34,304.89,29553.0,304.93,305.97,304.34,304.89,29553.0
2021-06-14 15:00:00,304.74,304.81,303.42,303.77,74962.0,304.74,304.81,303.42,303.77,74962.0
2021-06-15 09:30:00,303.9,304.62,302.0,303.34,22040.0,303.9,304.62,302.0,303.34,22040.0
2021-06-15 10:00:00,303.45,303.71,301.58,302.3,23651.0,303.45,303.71,301.58,302.3,23651.0
2021-06-15 11:00:00,302.42,302.88,300.44,301.21,36846.0,302.42,302.88,300.44,301.21,36846.0
2021-06-15 12:00:00,301.2,301.89,300.46,300.76,27109.0,301.2,301.89,300.46,300.76,27109.0
2021-06-15 13:00:00,300.52,301.32,300.04,300.29,32635.0,300.52,301.32,300.04,300.29,32635.0
2021-06-15 14:00:00,300.21,300.89,299.78,300.55,21211.0,300.21,300.89,299.78,300.55,21211.0
2021-06-15 15:00:00,300.43,300.54,299.03,300.06,74174.0,300.43,300.54,299.03,300.06,74174.0
2021-06-16 09:30:00,299.35,301.08,298.86,299.91,28171.0,299.35,301.08,298.86,299.91,28171.0
2021-06-16 10:00:00,300.12,301.3,299.31,300.0,50350.0,300.12,301.3,299.31,300.0,50350.0
2021-06-16 11:00:00,300.01,300.12,298.54,298.61,23988.0,300.01,300.12,298.54,298.61,23988.0
2021-06-16 12:00:00,298.68,299.39,297.74,298.46,49334.0,298.68,299.39,297.74,298.46,49334.0
2021-06-16 13:00:00,298.59,300.5,298.51,299.45,34094.0,298.59,300.5,298.51,299.45,34094.0
2021-06-16 14:00:00,298.99,298.99,294.49,296.66,122125.0,298.99,298.99,294.49,296.66,122125.0
2021-06-16 15:00:00,296.47,298.63,296.38,297.9,138903.0,296.47,298.63,296.38,297.9,138903.0
2021-06-17 09:30:00,296.29,301.89,296.29,301.84,24694.0,296.29,301.89,296.29,301.84,24694.0
2021-06-17 10:00:00,301.67,305.77,300.86,305.59,47149.0,301.67,305.77,300.86,305.59,47149.0
2021-06-17 11:00:00,305.49,307.62,305.43,305.99,34986.0,305.49,307.62,305.43,305.99,34986.0
2021-06-17 12:00:00,306.05,306.81,304.09,305.54,17483.0,306.05,306.81,304.09,305.54,17483.0
2021-06-17 13:00:00,305.87,307.4,305.56,306.26,41709.0,305.87,307.4,305.56,306.26,41709.0
2021-06-17 14:00:00,306.38,306.71,304.86,305.28,42710.0,306.38,306.71,304.86,305.28,42710.0
2021-06-17 15:00:00,305.14,305.94,304.7,305.19,94006.0,305.14,305.94,304.7,305.19,94006.0
2021-06-18 09:30:00,303.42,308.33,303.42,307.91,39116.0,303.42,308.33,303.42,307.91,39116.0
2021-06-18 10:00:00,307.63,310.43,306.83,309.69,76719.0,307.63,310.43,306.83,309.69,76719.0
2021-06-18 11:00:00,309.62,309.92,307.07,307.49,72496.0,309.62,309.92,307.07,307.49,72496.0
2021-06-18 12:00:00,307.59,309.4,307.2,309.34,74804.0,307.59,309.4,307.2,309.34,74804.0
2021-06-18 13:00:00,309.22,309.69,308.18,308.71,44754.0,309.22,309.69,308.18,308.71,44754.0
2021-06-18 14:00:00,308.61,309.24,306.62,306.62,44427.0,308.61,309.24,306.62,306.62,44427.0
2021-06-18 15:00:00,306.5,309.57,306.42,306.99,157069.0,306.5,309.57,306.42,306.99,157069.0
2021-06-21 09:30:00,306.7,308.79,300.25,308.39,70196.0,306.7,308.79,300.25,308.39,70196.0
2021-06-21 10:00:00,308.47,309.37,305.92,308.41,52664.0,308.47,309.37,305.92,308.41,52664.0
2021-06-21 11:00:00,308.39,311.55,308.38,310.71,67157.0,308.39,311.55,308.38,310.71,67157.0
2021-06-21 12:00:00,310.88,311.88,310.79,311.15,32530.0,310.88,311.88,310.79,311.15,32530.0
2021-06-21 13:00:00,311.02,311.35,310.65,311.2,35562.0,311.02,311.35,310.65,311.2,35562.0
2021-06-21 14:00:00,311.19,311.44,309.07,309.41,29311.0,311.19,311.44,309.07,309.41,29311.0
2021-06-21 15:00:00,309.28,309.37,307.2,308.47,87580.0,309.28,309.37,307.2,308.47,87580.0
2021-06-22 09:30:00,307.09,309.53,304.86,308.45,76024.0,307.09,309.53,304.86,308.45,76024.0
2021-06-22 10:00:00,307.92,310.28,307.23,308.15,49624.0,307.92,310.28,307.23,308.15,49624.0
2021-06-22 11:00:00,308.42,310.78,307.77,309.45,35591.0,308.42,310.78,307.77,309.45,35591.0
2021-06-22 12:00:00,309.55,311.5,309.55,311.11,37860.0,309.55,311.5,309.55,311.11,37860.0
2021-06-22 13:00:00,311.12,311.2,309.49,310.13,26844.0,311.12,311.2,309.49,310.13,26844.0
2021-06-22 14:00:00,310.07,310.75,309.59,310.3,30889.0,310.07,310.75,309.59,310.3,30889.0
2021-06-22 15:00:00,310.29,312.69,310.07,312.39,120693.0,310.29,312.69,310.07,312.39,120693.0
2021-06-23 09:30:00,311.67,312.8,310.62,312.61,33900.0,311.67,312.8,310.62,312.61,33900.0
2021-06-23 10:00:00,312.75,313.67,311.46,311.79,33188.0,312.75,313.67,311.46,311.79,33188.0
2021-06-23 11:00:00,311.91,313.64,311.55,312.57,33320.0,311.91,313.64,311.55,312.57,33320.0
2021-06-23 12:00:00,312.4,312.76,311.0,312.53,15445.0,312.4,312.76,311.0,312.53,15445.0
2021-06-23 13:00:00,312.61,312.88,311.55,312.24,19791.0,312.61,312.88,311.55,312.24,19791.0
2021-06-23 14:00:00,312.33,312.74,311.47,312.3,34480.0,312.33,312.74,311.47,312.3,34480.0
2021-06-23 15:00:00,312.34,312.75,310.95,310.95,65616.0,312.34,312.75,310.95,310.95,65616.0
2021-06-24 09:30:00,311.12,314.75,311.12,312.63,50495.0,311.12,314.75,311.12,312.63,50495.0
2021-06-24 10:00:00,312.89,313.71,311.85,313.05,29199.0,312.89,313.71,311.85,313.05,29199.0
2021-06-24 11:00:00,312.91,313.34,312.2,313.27,30460.0,312.91,313.34,312.2,313.27,30460.0
2021-06-24 12:00:00,313.32,314.31,311.87,312.33,45650.0,313.32,314.31,311.87,312.33,45650.0
2021-06-24 13:00:00,312.42,312.68,311.01,311.71,20087.0,312.42,312.68,311.01,311.71,20087.0
2021-06-24 14:00:00,311.87,313.15,311.62,312.78,23715.0,311.87,313.15,311.62,312.78,23715.0
2021-06-24 15:00:00,312.43,312.88,311.7,312.06,82713.0,312.43,312.88,311.7,312.06,82713.0
2021-06-25 09:30:00,312.58,314.04,311.33,312.12,12144.0,312.58,314.04,311.33,312.12,12144.0
2021-06-25 10:00:00,312.01,312.55,310.31,310.49,20378.0,312.01,312.55,310.31,310.49,20378.0
2021-06-25 11:00:00,310.64,311.49,310.35,310.99,10114.0,310.64,311.49,310.35,310.99,10114.0
2021-06-25 12:00:00,311.03,311.44,310.28,310.97,10070.0,311.03,311.44,310.28,310.97,10070.0
2021-06-25 13:00:00,311.12,312.05,311.06,311.24,12444.0,311.12,312.05,311.06,311.24,12444.0
2021-06-25 14:00:00,311.21,312.44,311.03,312.44,11583.0,311.21,312.44,311.03,312.44,11583.0
2021-06-25 15:00:00,312.38,313.0,311.58,312.44,100201.0,312.38,313.0,311.58,312.44,100201.0
2021-06-28 09:30:00,314.75,318.12,313.02,317.32,57140.0,314.75,318.12,313.02,317.32,57140.0
2021-06-28 10:00:00,317.55,319.88,317.09,319.27,57196.0,317.55,319.88,317.09,319.27,57196.0
2021-06-28 11:00:00,319.46,320.96,319.18,320.88,89100.0,319.46,320.96,319.18,320.88,89100.0
2021-06-28 12:00:00,320.88,321.12,318.62,318.74,40751.0,320.88,321.12,318.62,318.74,40751.0
2021-06-28 13:00:00,318.91,319.22,317.69,318.17,21485.0,318.91,319.22,317.69,318.17,21485.0
2021-06-28 14:00:00,318.19,319.32,317.82,319.32,22810.0,318.19,319.32,317.82,319.32,22810.0
2021-06-28 15:00:00,319.31,319.31,318.09,318.76,84609.0,319.31,319.31,318.09,318.76,84609.0
2021-06-29 09:30:00,319.09,322.42,318.22,320.98,26280.0,319.09,322.42,318.22,320.98,26280.0
2021-06-29 10:00:00,321.0,321.92,319.34,320.73,45536.0,321.0,321.92,319.34,320.73,45536.0
2021-06-29 11:00:00,320.87,321.15,317.68,318.18,38672.0,320.87,321.15,317.68,318.18,38672.0
2021-06-29 12:00:00,318.18,320.89,317.53,320.26,29196.0,318.18,320.89,317.53,320.26,29196.0
2021-06-29 13:00:00,320.42,321.0,319.29,320.29,20813.0,320.42,321.0,319.29,320.29,20813.0
2021-06-29 14:00:00,320.25,320.41,318.61,319.17,30583.0,320.25,320.41,318.61,319.17,30583.0
2021-06-29 15:00:00,319.36,320.22,318.92,320.08,70209.0,319.36,320.22,318.92,320.08,70209.0
2021-06-30 09:30:00,319.54,319.54,316.96,316.96,14153.0,319.54,319.54,316.96,316.96,14153.0
2021-06-30 10:00:00,317.02,317.99,315.85,317.23,17000.0,317.02,317.99,315.85,317.23,17000.0
2021-06-30 11:00:00,316.91,317.47,314.92,315.12,25107.0,316.91,317.47,314.92,315.12,25107.0
2021-06-30 12:00:00,314.97,315.27,313.35,314.4,24597.0,314.97,315.27,313.35,314.4,24597.0
2021-06-30 13:00:00,314.88,315.09,313.87,314.12,18566.0,314.88,315.09,313.87,314.12,18566.0
2021-06-30 14:00:00,314.12,314.24,312.22,312.35,34642.0,314.12,314.24,312.22,312.35,34642.0
2021-06-30 15:00:00,312.38,312.6,310.94,310.94,115561.0,312.38,312.6,310.94,310.94,115561.0
2021-07-01 09:30:00,310.0,313.58,308.8,312.28,70201.0,310.0,313.58,308.8,312.28,70201.0
2021-07-01 10:00:00,312.16,313.25,311.12,311.55,22229.0,312.16,313.25,311.12,311.55,22229.0
2021-07-01 11:00:00,311.67,313.0,311.0,312.65,26741.0,311.67,313.0,311.0,312.65,26741.0
2021-07-01 12:00:00,312.77,312.99,311.71,311.77,13857.0,312.77,312.99,311.71,311.77,13857.0
2021-07-01 13:00:00,311.83,312.26,311.25,312.25,17867.0,311.83,312.26,311.25,312.25,17867.0
2021-07-01 14:00:00,312.31,312.97,312.27,312.48,15607.0,312.31,312.97,312.27,312.48,15607.0
2021-07-01 15:00:00,312.47,313.95,312.38,313.9,62791.0,312.47,313.95,312.38,313.9,62791.0
2021-07-02 09:30:00,314.68,317.55,314.25,314.56,14719.0,314.68,317.55,314.25,314.56,14719.0
2021-07-02 10:00:00,314.68,315.1,313.8,314.99,39261.0,314.68,315.1,313.8,314.99,39261.0
2021-07-02 11:00:00,314.82,316.25,314.75,316.08,13829.0,314.82,316.25,314.75,316.08,13829.0
2021-07-02 12:00:00,315.92,316.17,315.47,315.58,7814.0,315.92,316.17,315.47,315.58,7814.0
2021-07-02 13:00:00,315.85,316.06,315.12,315.22,8776.0,315.85,316.06,315.12,315.22,8776.0
2021-07-02 14:00:00,315.34,316.31,314.89,315.7,22627.0,315.34,316.31,314.89,315.7,22627.0
2021-07-02 15:00:00,315.6,316.47,315.6,316.14,34966.0,315.6,316.47,315.6,316.14,34966.0
2021-07-06 09:30:00,316.91,318.67,316.14,318.09,31311.0,316.91,318.67,316.14,318.09,31311.0
2021-07-06 10:00:00,317.76,321.66,317.56,321.12,41486.0,317.76,321.66,317.56,321.12,41486.0
2021-07-06 11:00:00,321.06,321.59,319.07,320.0,28816.0,321.06,321.59,319.07,320.0,28816.0
2021-07-06 12:00:00,319.81,319.91,317.45,319.47,57532.0,319.81,319.91,317.45,319.47,57532.0
2021-07-06 13:00:00,319.56,320.19,319.22,319.56,27482.0,319.56,320.19,319.22,319.56,27482.0
2021-07-06 14:00:00,319.48,319.88,319.16,319.48,30923.0,319.48,319.88,319.16,319.48,30923.0
2021-07-06 15:00:00,319.57,321.16,319.5,320.38,69226.0,319.57,321.16,319.5,320.38,69226.0
2021-07-07 09:30:00,322.0,324.75,321.41,324.7,37969.0,322.0,324.75,321.41,324.7,37969.0
2021-07-07 10:00:00,324.71,324.76,319.0,320.08,151788.0,324.71,324.76,319.0,320.08,151788.0
2021-07-07 11:00:00,320.11,324.08,320.11,323.27,45078.0,320.11,324.08,320.11,323.27,45078.0
2021-07-07 12:00:00,323.19,323.72,321.98,322.73,22828.0,323.19,323.72,321.98,322.73,22828.0
2021-07-07 13:00:00,322.61,323.52,322.22,322.94,19373.0,322.61,323.52,322.22,322.94,19373.0
2021-07-07 14:00:00,322.98,323.72,322.68,323.7,24902.0,322.98,323.72,322.68,323.7,24902.0
2021-07-07 15:00:00,323.74,325.31,323.65,325.11,122377.0,323.74,325.31,323.65,325.11,122377.0
2021-07-08 09:30:00,318.58,322.28,316.28,320.24,40327.0,318.58,322.28,316.28,320.24,40327.0
2021-07-08 10:00:00,320.34,321.09,316.03,316.6,35666.0,320.34,321.09,316.03,316.6,35666.0
2021-07-08 11:00:00,316.82,319.31,316.01,319.31,27816.0,316.82,319.31,316.01,319.31,27816.0
2021-07-08 12:00:00,319.7,321.55,319.08,320.54,14495.0,319.7,321.55,319.08,320.54,14495.0
2021-07-08 13:00:00,320.43,322.57,320.32,321.87,16628.0,320.43,322.57,320.32,321.87,16628.0
2021-07-08 14:00:00,321.79,322.08,320.85,321.4,13758.0,321.79,322.08,320.85,321.4,13758.0
2021-07-08 15:00:00,321.57,322.08,320.29,320.39,52807.0,321.57,322.08,320.29,320.39,52807.0
2021-07-09 09:30:00,319.07,320.7,317.36,319.29,14305.0,319.07,320.7,317.36,319.29,14305.0
2021-07-09 10:00:00,319.32,321.8,318.64,321.16,17947.0,319.32,321.8,318.64,321.16,17947.0
2021-07-09 11:00:00,321.21,321.81,319.86,319.99,14815.0,321.21,321.81,319.86,319.99,14815.0
2021-07-09 12:00:00,320.03,320.47,319.58,320.24,17290.0,320.03,320.47,319.58,320.24,17290.0
2021-07-09 13:00:00,320.29,320.85,319.71,320.41,10500.0,320.29,320.85,319.71,320.41,10500.0
2021-07-09 14:00:00,320.4,320.94,319.39,320.75,12442.0,320.4,320.94,319.39,320.75,12442.0
2021-07-09 15:00:00,320.76,321.8,320.66,321.78,57973.0,320.76,321.8,320.66,321.78,57973.0
2021-07-12 09:30:00,325.0,326.89,320.07,321.33,57614.0,325.0,326.89,320.07,321.33,57614.0
2021-07-12 10:00:00,321.15,321.45,319.08,321.14,46721.0,321.15,321.45,319.08,321.14,46721.0
2021-07-12 11:00:00,321.2,321.98,320.63,321.1,12629.0,321.2,321.98,320.63,321.1,12629.0
2021-07-12 12:00:00,320.84,321.21,320.33,320.96,15185.0,320.84,321.21,320.33,320.96,15185.0
2021-07-12 13:00:00,320.98,320.98,319.13,319.22,21679.0,320.98,320.98,319.13,319.22,21679.0
2021-07-12 14:00:00,319.21,320.79,318.84,320.12,32399.0,319.21,320.79,318.84,320.12,32399.0
2021-07-12 15:00:00,320.18,321.87,320.17,321.87,77809.0,320.18,321.87,320.17,321.87,77809.0
2021-07-13 09:30:00,322.0,323.67,319.95,321.49,19263.0,322.0,323.67,319.95,321.49,19263.0
2021-07-13 10:00:00,321.67,323.15,320.54,322.15,24628.0,321.67,323.15,320.54,322.15,24628.0
2021-07-13 11:00:00,321.82,323.0,320.82,322.35,28095.0,321.82,323.0,320.82,322.35,28095.0
2021-07-13 12:00:00,322.1,322.86,321.85,322.61,19266.0,322.1,322.86,321.85,322.61,19266.0
2021-07-13 13:00:00,322.54,322.54,320.0,321.18,20146.0,322.54,322.54,320.0,321.18,20146.0
2021-07-13 14:00:00,321.02,321.63,319.8,321.34,19924.0,321.02,321.63,319.8,321.34,19924.0
2021-07-13 15:00:00,321.04,321.54,320.04,320.04,50701.0,321.04,321.54,320.04,320.04,50701.0
2021-07-14 09:30:00,323.54,324.11,318.17,319.05,55141.0,323.54,324.11,318.17,319.05,55141.0
2021-07-14 10:00:00,318.83,321.29,318.83,320.43,16653.0,318.83,321.29,318.83,320.43,16653.0
2021-07-14 11:00:00,320.76,320.76,314.95,315.05,36476.0,320.76,320.76,314.95,315.05,36476.0
2021-07-14 12:00:00,315.26,317.39,315.26,316.76,13330.0,315.26,317.39,315.26,316.76,13330.0
2021-07-14 13:00:00,316.91,316.91,315.78,316.55,12500.0,316.91,316.91,315.78,316.55,12500.0
2021-07-14 14:00:00,316.46,316.79,315.84,316.4,10478.0,316.46,316.79,315.84,316.4,10478.0
2021-07-14 15:00:00,316.22,316.3,315.16,315.16,81151.0,316.22,316.3,315.16,315.16,81151.0
2021-07-15 09:30:00,314.81,315.0,311.01,314.63,57391.0,314.81,315.0,311.01,314.63,57391.0
2021-07-15 10:00:00,314.51,315.0,310.72,312.16,55307.0,314.51,315.0,310.72,312.16,55307.0
2021-07-15 11:00:00,311.91,313.65,311.45,311.99,41662.0,311.91,313.65,311.45,311.99,41662.0
2021-07-15 12:00:00,311.72,312.92,310.67,312.57,27594.0,311.72,312.92,310.67,312.57,27594.0
2021-07-15 13:00:00,312.75,312.75,309.6,309.8,24727.0,312.75,312.75,309.6,309.8,24727.0
2021-07-15 14:00:00,309.91,313.22,309.78,313.05,37682.0,309.91,313.22,309.78,313.05,37682.0
2021-07-15 15:00:00,313.2,313.27,311.93,312.95,62921.0,313.2,313.27,311.93,312.95,62921.0
2021-07-16 09:30:00,314.71,315.39,313.68,314.16,9873.0,314.71,315.39,313.68,314.16,9873.0
2021-07-16 10:00:00,313.95,316.48,312.92,315.48,17510.0,313.95,316.48,312.92,315.48,17510.0
2021-07-16 11:00:00,315.59,315.94,314.29,315.63,24692.0,315.59,315.94,314.29,315.63,24692.0
2021-07-16 12:00:00,315.72,317.28,315.4,316.28,10971.0,315.72,317.28,315.4,316.28,10971.0
2021-07-16 13:00:00,316.38,316.62,315.53,316.08,21038.0,316.38,316.62,315.53,316.08,21038.0
2021-07-16 14:00:00,316.0,317.28,315.42,316.38,14712.0,316.0,317.28,315.42,316.38,14712.0
2021-07-16 15:00:00,316.26,316.26,315.04,315.47,46076.0,316.26,316.26,315.04,315.47,46076.0
2021-07-19 09:30:00,313.04,315.86,310.79,314.45,52919.0,313.04,315.86,310.79,314.45,52919.0
2021-07-19 10:00:00,314.18,318.38,313.27,317.12,59891.0,314.18,318.38,313.27,317.12,59891.0
2021-07-19 11:00:00,316.87,318.74,316.87,318.09,22410.0,316.87,318.74,316.87,318.09,22410.0
2021-07-19 12:00:00,318.12,318.12,315.38,315.81,13933.0,318.12,318.12,315.38,315.81,13933.0
2021-07-19 13:00:00,315.79,317.57,315.53,316.91,12575.0,315.79,317.57,315.53,316.91,12575.0
2021-07-19 14:00:00,316.99,318.24,316.67,317.25,24616.0,316.99,318.24,316.67,317.25,24616.0
2021-07-19 15:00:00,317.11,318.06,316.69,317.69,81002.0,317.11,318.06,316.69,317.69,81002.0
2021-07-20 09:30:00,318.64,320.19,316.61,317.9,35896.0,318.64,320.19,316.61,317.9,35896.0
2021-07-20 10:00:00,317.58,321.74,316.42,320.41,47644.0,317.58,321.74,316.42,320.41,47644.0
2021-07-20 11:00:00,320.37,322.46,319.61,322.24,46280.0,320.37,322.46,319.61,322.24,46280.0
2021-07-20 12:00:00,322.22,323.53,321.96,323.27,27385.0,322.22,323.53,321.96,323.27,27385.0
2021-07-20 13:00:00,323.25,324.71,322.45,324.06,37940.0,323.25,324.71,322.45,324.06,37940.0
2021-07-20 14:00:00,324.02,325.72,323.93,325.1,41514.0,324.02,325.72,323.93,325.1,41514.0
2021-07-20 15:00:00,325.2,327.1,323.33,324.61,165321.0,325.2,327.1,323.33,324.61,165321.0
2021-07-21 09:30:00,327.56,329.08,320.25,322.4,54920.0,327.56,329.08,320.25,322.4,54920.0
2021-07-21 10:00:00,322.22,323.66,320.5,323.5,34040.0,322.22,323.66,320.5,323.5,34040.0
2021-07-21 11:00:00,323.74,325.23,323.5,324.28,35933.0,323.74,325.23,323.5,324.28,35933.0
2021-07-21 12:00:00,324.26,324.6,323.4,323.63,23079.0,324.26,324.6,323.4,323.63,23079.0
2021-07-21 13:00:00,323.63,324.2,322.55,323.86,24133.0,323.63,324.2,322.55,323.86,24133.0
2021-07-21 14:00:00,324.12,324.33,323.56,323.97,11296.0,324.12,324.33,323.56,323.97,11296.0
2021-07-21 15:00:00,324.34,324.63,323.4,324.09,58142.0,324.34,324.63,323.4,324.09,58142.0
2021-07-22 09:30:00,325.21,328.11,324.03,325.28,16459.0,325.21,328.11,324.03,325.28,16459.0
2021-07-22 10:00:00,325.65,327.53,324.85,327.16,14698.0,325.65,327.53,324.85,327.16,14698.0
2021-07-22 11:00:00,326.68,327.7,325.63,327.5,15772.0,326.68,327.7,325.63,327.5,15772.0
2021-07-22 12:00:00,327.37,327.37,326.07,326.73,8570.0,327.37,327.37,326.07,326.73,8570.0
2021-07-22 13:00:00,326.73,327.99,326.73,327.63,18700.0,326.73,327.99,326.73,327.63,18700.0
2021-07-22 14:00:00,327.48,329.0,327.47,328.87,24061.0,327.48,329.0,327.47,328.87,24061.0
2021-07-22 15:00:00,328.77,329.01,327.85,327.86,54171.0,328.77,329.01,327.85,327.86,54171.0
2021-07-23 09:30:00,328.54,330.0,326.91,329.7,35120.0,328.54,330.0,326.91,329.7,35120.0
2021-07-23 10:00:00,329.7,331.18,328.08,329.72,52693.0,329.7,331.18,328.08,329.72,52693.0
2021-07-23 11:00:00,329.77,333.27,329.74,333.17,31076.0,329.77,333.27,329.74,333.17,31076.0
2021-07-23 12:00:00,333.1,333.48,332.6,333.24,13648.0,333.1,333.48,332.6,333.24,13648.0
2021-07-23 13:00:00,333.19,333.5,332.29,332.38,14946.0,333.19,333.5,332.29,332.38,14946.0
2021-07-23 14:00:00,332.4,333.01,332.0,332.4,23970.0,332.4,333.01,332.0,332.4,23970.0
2021-07-23 15:00:00,332.32,333.57,331.9,333.04,96091.0,332.32,333.57,331.9,333.04,96091.0
2021-07-26 09:30:00,334.1,334.1,327.83,330.13,45934.0,334.1,334.1,327.83,330.13,45934.0
2021-07-26 10:00:00,330.13,330.56,327.62,328.49,29271.0,330.13,330.56,327.62,328.49,29271.0
2021-07-26 11:00:00,328.45,329.55,327.83,329.5,17778.0,328.45,329.55,327.83,329.5,17778.0
2021-07-26 12:00:00,329.63,329.89,327.77,328.53,8479.0,329.63,329.89,327.77,328.53,8479.0
2021-07-26 13:00:00,328.66,329.39,328.21,329.04,9952.0,328.66,329.39,328.21,329.04,9952.0
2021-07-26 14:00:00,328.98,329.06,328.25,328.53,9813.0,328.98,329.06,328.25,328.53,9813.0
2021-07-26 15:00:00,328.42,328.59,327.44,328.47,45440.0,328.42,328.59,327.44,328.47,45440.0
2021-07-27 09:30:00,327.36,328.61,326.02,326.91,15781.0,327.36,328.61,326.02,326.91,15781.0
2021-07-27 10:00:00,326.95,327.5,322.8,323.69,50429.0,326.95,327.5,322.8,323.69,50429.0
2021-07-27 11:00:00,323.4,324.83,322.25,324.73,27409.0,323.4,324.83,322.25,324.73,27409.0
2021-07-27 12:00:00,324.39,325.82,323.3,324.66,34649.0,324.39,325.82,323.3,324.66,34649.0
2021-07-27 13:00:00,324.95,325.09,322.99,323.9,24061.0,324.95,325.09,322.99,323.9,24061.0
2021-07-27 14:00:00,324.42,326.63,324.0,326.21,9791.0,324.42,326.63,324.0,326.21,9791.0
2021-07-27 15:00:00,326.74,327.01,325.84,326.13,34219.0,326.74,327.01,325.84,326.13,34219.0
2021-07-28 09:30:00,326.5,330.35,326.5,329.68,19607.0,326.5,330.35,326.5,329.68,19607.0
2021-07-28 10:00:00,329.86,332.5,329.53,331.45,46912.0,329.86,332.5,329.53,331.45,46912.0
2021-07-28 11:00:00,331.19,332.26,330.72,331.44,17983.0,331.19,332.26,330.72,331.44,17983.0
2021-07-28 12:00:00,331.27,332.88,331.26,332.88,16653.0,331.27,332.88,331.26,332.88,16653.0
2021-07-28 13:00:00,332.88,333.58,331.68,331.97,27904.0,332.88,333.58,331.68,331.97,27904.0
2021-07-28 14:00:00,331.75,333.3,331.28,332.49,21803.0,331.75,333.3,331.28,332.49,21803.0
2021-07-28 15:00:00,332.62,333.6,332.09,332.09,68296.0,332.62,333.6,332.09,332.09,68296.0
2021-07-29 09:30:00,330.67,335.0,329.31,334.03,16757.0,330.67,335.0,329.31,334.03,16757.0
2021-07-29 10:00:00,333.23,334.4,332.15,332.7,16088.0,333.23,334.4,332.15,332.7,16088.0
2021-07-29 11:00:00,332.62,333.0,331.66,331.67,15774.0,332.62,333.0,331.66,331.67,15774.0
2021-07-29 12:00:00,331.68,332.38,330.76,332.38,18735.0,331.68,332.38,330.76,332.38,18735.0
2021-07-29 13:00:00,332.38,333.29,331.94,332.67,9175.0,332.38,333.29,331.94,332.67,9175.0
2021-07-29 14:00:00,332.21,332.96,331.7,332.34,10962.0,332.21,332.96,331.7,332.34,10962.0
2021-07-29 15:00:00,332.16,333.44,332.06,332.61,43577.0,332.16,333.44,332.06,332.61,43577.0
2021-07-30 09:30:00,327.5,333.35,326.95,332.78,23885.0,327.5,333.35,326.95,332.78,23885.0
2021-07-30 10:00:00,331.46,334.0,331.45,332.88,22028.0,331.46,334.0,331.45,332.88,22028.0
2021-07-30 11:00:00,332.66,333.83,332.41,333.69,21129.0,332.66,333.83,332.41,333.69,21129.0
2021-07-30 12:00:00,333.66,334.34,333.05,333.47,16947.0,333.66,334.34,333.05,333.47,16947.0
2021-07-30 13:00:00,333.23,333.94,332.71,333.44,13244.0,333.23,333.94,332.71,333.44,13244.0
2021-07-30 14:00:00,333.37,333.37,332.11,332.2,22788.0,333.37,333.37,332.11,332.2,22788.0
2021-07-30 15:00:00,332.23,334.1,332.22,332.64,58723.0,332.23,334.1,332.22,332.64,58723.0
2021-08-02 09:30:00,333.73,334.75,328.0,329.68,38840.0,333.73,334.75,328.0,329.68,38840.0
2021-08-02 10:00:00,330.0,333.69,329.65,333.53,19607.0,330.0,333.69,329.65,333.53,19607.0
2021-08-02 11:00:00,333.3,334.49,332.95,333.61,20396.0,333.3,334.49,332.95,333.61,20396.0
2021-08-02 12:00:00,333.32,333.64,331.97,333.28,16313.0,333.32,333.64,331.97,333.28,16313.0
2021-08-02 13:00:00,333.28,334.0,333.04,333.83,14378.0,333.28,334.0,333.04,333.83,14378.0
2021-08-02 14:00:00,333.96,334.16,332.93,333.13,13321.0,333.96,334.16,332.93,333.13,13321.0
2021-08-02 15:00:00,333.37,333.55,332.57,332.71,68662.0,333.37,333.55,332.57,332.71,68662.0
2021-08-03 09:30:00,334.16,337.65,332.37,336.61,22857.0,334.16,337.65,332.37,336.61,22857.0
2021-08-03 10:00:00,336.42,336.42,333.29,334.67,30072.0,336.42,336.42,333.29,334.67,30072.0
2021-08-03 11:00:00,334.7,336.63,333.64,336.39,19873.0,334.7,336.63,333.64,336.39,19873.0
2021-08-03 12:00:00,336.66,336.93,335.6,335.91,15805.0,336.66,336.93,335.6,335.91,15805.0
2021-08-03 13:00:00,336.0,337.31,335.56,336.74,15882.0,336.0,337.31,335.56,336.74,15882.0
2021-08-03 14:00:00,337.07,337.19,336.25,337.13,21886.0,337.07,337.19,336.25,337.13,21886.0
2021-08-03 15:00:00,337.13,338.69,336.91,337.73,74056.0,337.13,338.69,336.91,337.73,74056.0
2021-08-04 09:30:00,338.15,339.28,337.44,339.25,20677.0,338.15,339.28,337.44,339.25,20677.0
2021-08-04 10:00:00,338.79,339.28,335.79,337.75,23893.0,338.79,339.28,335.79,337.75,23893.0
2021-08-04 11:00:00,337.75,339.05,336.86,338.39,75204.0,337.75,339.05,336.86,338.39,75204.0
2021-08-04 12:00:00,338.4,340.47,338.39,339.17,51483.0,338.4,340.47,338.39,339.17,51483.0
2021-08-04 13:00:00,339.17,340.36,339.0,339.69,62193.0,339.17,340.36,339.0,339.69,62193.0
2021-08-04 14:00:00,339.74,340.98,339.6,340.75,32054.0,339.74,340.98,339.6,340.75,32054.0
2021-08-04 15:00:00,340.67,341.94,340.59,340.97,110714.0,340.67,341.94,340.59,340.97,110714.0
2021-08-05 09:30:00,341.88,343.83,340.64,343.4,14503.0,341.88,343.83,340.64,343.4,14503.0
2021-08-05 10:00:00,343.63,343.66,339.47,340.15,21167.0,343.63,343.66,339.47,340.15,21167.0
2021-08-05 11:00:00,340.32,342.62,340.32,342.45,23721.0,340.32,342.62,340.32,342.45,23721.0
2021-08-05 12:00:00,342.47,343.96,342.32,342.87,12976.0,342.47,343.96,342.32,342.87,12976.0
2021-08-05 13:00:00,342.84,343.05,340.5,341.12,37104.0,342.84,343.05,340.5,341.12,37104.0
2021-08-05 14:00:00,341.35,341.94,340.0,341.47,37287.0,341.35,341.94,340.0,341.47,37287.0
2021-08-05 15:00:00,341.39,341.48,340.85,340.9,42866.0,341.39,341.48,340.85,340.9,42866.0
2021-08-06 09:30:00,340.23,342.3,337.61,338.12,15419.0,340.23,342.3,337.61,338.12,15419.0
2021-08-06 10:00:00,337.99,338.65,336.96,337.28,20180.0,337.99,338.65,336.96,337.28,20180.0
2021-08-06 11:00:00,337.29,339.66,336.27,339.62,12417.0,337.29,339.66,336.27,339.62,12417.0
2021-08-06 12:00:00,339.67,340.29,339.32,339.96,7447.0,339.67,340.29,339.32,339.96,7447.0
2021-08-06 13:00:00,340.14,340.37,340.0,340.01,11179.0,340.14,340.37,340.0,340.01,11179.0
2021-08-06 14:00:00,340.1,342.05,340.1,340.64,28353.0,340.1,342.05,340.1,340.64,28353.0
2021-08-06 15:00:00,340.58,340.58,338.73,338.76,71865.0,340.58,340.58,338.73,338.76,71865.0
2021-08-09 09:30:00,339.95,339.95,332.94,334.43,58660.0,339.95,339.95,332.94,334.43,58660.0
2021-08-09 10:00:00,334.32,335.82,332.78,334.84,65030.0,334.32,335.82,332.78,334.84,65030.0
2021-08-09 11:00:00,334.96,335.14,334.37,334.9,40962.0,334.96,335.14,334.37,334.9,40962.0
2021-08-09 12:00:00,335.0,335.0,334.15,334.74,34721.0,335.0,335.0,334.15,334.74,34721.0
2021-08-09 13:00:00,334.74,334.74,333.41,333.43,50388.0,334.74,334.74,333.41,333.43,50388.0
2021-08-09 14:00:00,333.52,333.67,332.66,333.51,103387.0,333.52,333.67,332.66,333.51,103387.0
2021-08-09 15:00:00,333.49,334.18,332.01,332.11,185736.0,333.49,334.18,332.01,332.11,185736.0
2021-08-10 09:30:00,333.89,333.93,330.89,332.7,44470.0,333.89,333.93,330.89,332.7,44470.0
2021-08-10 10:00:00,332.41,332.65,324.0,324.19,69312.0,332.41,332.65,324.0,324.19,69312.0
2021-08-10 11:00:00,324.3,324.69,320.32,322.04,169763.0,324.3,324.69,320.32,322.04,169763.0
2021-08-10 12:00:00,322.27,325.76,322.26,324.73,26994.0,322.27,325.76,322.26,324.73,26994.0
2021-08-10 13:00:00,324.82,325.27,323.31,323.36,33409.0,324.82,325.27,323.31,323.36,33409.0
2021-08-10 14:00:00,323.36,323.51,320.09,322.45,203004.0,323.36,323.51,320.09,322.45,203004.0
2021-08-10 15:00:00,322.5,322.84,319.49,319.8,477180.0,322.5,322.84,319.49,319.8,477180.0
2021-08-11 09:30:00,322.0,322.95,319.36,319.61,84659.0,322.0,322.95,319.36,319.61,84659.0
2021-08-11 10:00:00,319.41,320.97,318.01,318.49,78486.0,319.41,320.97,318.01,318.49,78486.0
2021-08-11 11:00:00,318.18,318.18,313.89,314.66,206838.0,318.18,318.18,313.89,314.66,206838.0
2021-08-11 12:00:00,314.66,315.31,314.28,314.85,160398.0,314.66,315.31,314.28,314.85,160398.0
2021-08-11 13:00:00,314.8,318.22,314.69,318.21,148418.0,314.8,318.22,314.69,318.21,148418.0
2021-08-11 14:00:00,318.25,321.38,317.93,320.31,55798.0,318.25,321.38,317.93,320.31,55798.0
2021-08-11 15:00:00,320.35,320.54,318.97,319.09,185430.0,320.35,320.54,318.97,319.09,185430.0
2021-08-12 09:30:00,319.73,323.48,318.87,323.11,13209.0,319.73,323.48,318.87,323.11,13209.0
2021-08-12 10:00:00,322.8,325.15,322.24,325.11,32026.0,322.8,325.15,322.24,325.11,32026.0
2021-08-12 11:00:00,325.15,325.32,323.33,323.33,21574.0,325.15,325.32,323.33,323.33,21574.0
2021-08-12 12:00:00,323.0,323.12,321.44,321.92,45815.0,323.0,323.12,321.44,321.92,45815.0
2021-08-12 13:00:00,321.9,322.02,321.01,321.31,31304.0,321.9,322.02,321.01,321.31,31304.0
2021-08-12 14:00:00,321.28,321.59,320.74,320.74,31597.0,321.28,321.59,320.74,320.74,31597.0
2021-08-12 15:00:00,320.83,321.2,319.99,320.48,183946.0,320.83,321.2,319.99,320.48,183946.0
2021-08-13 09:30:00,320.28,320.89,317.56,320.25,104509.0,320.28,320.89,317.56,320.25,104509.0
2021-08-13 10:00:00,320.15,320.6,318.66,319.34,143097.0,320.15,320.6,318.66,319.34,143097.0
2021-08-13 11:00:00,319.51,321.0,318.93,320.7,44927.0,319.51,321.0,318.93,320.7,44927.0
2021-08-13 12:00:00,320.87,321.61,320.07,320.72,47587.0,320.87,321.61,320.07,320.72,47587.0
2021-08-13 13:00:00,320.83,321.37,320.1,320.15,30089.0,320.83,321.37,320.1,320.15,30089.0
2021-08-13 14:00:00,320.13,320.2,319.67,319.91,44905.0,320.13,320.2,319.67,319.91,44905.0
2021-08-13 15:00:00,319.9,322.55,319.87,322.01,88816.0,319.9,322.55,319.87,322.01,88816.0
2021-08-16 09:30:00,322.38,322.75,319.81,320.79,13068.0,322.38,322.75,319.81,320.79,13068.0
2021-08-16 10:00:00,320.61,321.73,317.75,318.29,128970.0,320.61,321.73,317.75,318.29,128970.0
2021-08-16 11:00:00,318.72,320.07,318.44,319.86,50593.0,318.72,320.07,318.44,319.86,50593.0
2021-08-16 12:00:00,319.76,320.89,319.34,319.79,21877.0,319.76,320.89,319.34,319.79,21877.0
2021-08-16 13:00:00,320.0,320.65,319.72,319.89,23288.0,320.0,320.65,319.72,319.89,23288.0
2021-08-16 14:00:00,319.95,320.15,319.11,319.79,51601.0,319.95,320.15,319.11,319.79,51601.0
2021-08-16 15:00:00,319.71,319.84,318.07,319.22,172698.0,319.71,319.84,318.07,319.22,172698.0
2021-08-17 09:30:00,317.38,318.04,315.32,315.79,22277.0,317.38,318.04,315.32,315.79,22277.0
2021-08-17 10:00:00,315.51,319.38,315.51,318.0,71389.0,315.51,319.38,315.51,318.0,71389.0
2021-08-17 11:00:00,317.96,319.0,317.0,317.07,18938.0,317.96,319.0,317.0,317.07,18938.0
2021-08-17 12:00:00,316.76,318.07,316.62,317.8,9741.0,316.76,318.07,316.62,317.8,9741.0
2021-08-17 13:00:00,318.0,319.11,317.28,318.72,48284.0,318.0,319.11,317.28,318.72,48284.0
2021-08-17 14:00:00,318.75,319.83,317.99,318.5,25307.0,318.75,319.83,317.99,318.5,25307.0
2021-08-17 15:00:00,318.59,319.07,317.98,318.03,119126.0,318.59,319.07,317.98,318.03,119126.0
2021-08-18 09:30:00,318.2,320.0,318.11,319.64,26106.0,318.2,320.0,318.11,319.64,26106.0
2021-08-18 10:00:00,319.61,320.0,318.58,319.91,38832.0,319.61,320.0,318.58,319.91,38832.0
2021-08-18 11:00:00,319.94,320.43,318.74,319.81,25555.0,319.94,320.43,318.74,319.81,25555.0
2021-08-18 12:00:00,319.65,320.0,318.51,318.9,80856.0,319.65,320.0,318.51,318.9,80856.0
2021-08-18 13:00:00,318.98,319.0,318.37,318.94,23019.0,318.98,319.0,318.37,318.94,23019.0
2021-08-18 14:00:00,319.0,320.21,317.66,319.81,32538.0,319.0,320.21,317.66,319.81,32538.0
2021-08-18 15:00:00,319.9,320.0,316.65,316.65,83442.0,319.9,320.0,316.65,316.65,83442.0
2021-08-19 09:30:00,315.59,319.0,315.59,318.47,61222.0,315.59,319.0,315.59,318.47,61222.0
2021-08-19 10:00:00,318.81,320.5,318.43,319.22,86312.0,318.81,320.5,318.43,319.22,86312.0
2021-08-19 11:00:00,319.38,321.12,318.99,320.96,41570.0,319.38,321.12,318.99,320.96,41570.0
2021-08-19 12:00:00,321.09,321.74,319.19,319.87,183774.0,321.09,321.74,319.19,319.87,183774.0
2021-08-19 13:00:00,319.74,319.81,318.01,318.2,47895.0,319.74,319.81,318.01,318.2,47895.0
2021-08-19 14:00:00,318.12,319.0,316.97,318.8,29153.0,318.12,319.0,316.97,318.8,29153.0
2021-08-19 15:00:00,319.0,319.26,317.89,317.91,135055.0,319.0,319.26,317.89,317.91,135055.0
2021-08-20 09:30:00,320.7,321.25,317.52,321.25,59153.0,320.7,321.25,317.52,321.25,59153.0
2021-08-20 10:00:00,321.25,322.87,321.13,322.3,51357.0,321.25,322.87,321.13,322.3,51357.0
2021-08-20 11:00:00,322.28,322.31,319.29,319.47,41667.0,322.28,322.31,319.29,319.47,41667.0
2021-08-20 12:00:00,319.67,322.13,319.67,321.6,20344.0,319.67,322.13,319.67,321.6,20344.0
2021-08-20 13:00:00,321.75,321.85,320.73,321.1,25616.0,321.75,321.85,320.73,321.1,25616.0
2021-08-20 14:00:00,321.1,321.1,320.68,320.92,26819.0,321.1,321.1,320.68,320.92,26819.0
2021-08-20 15:00:00,320.9,321.6,320.72,320.72,106598.0,320.9,321.6,320.72,320.72,106598.0
2021-08-23 09:30:00,321.78,322.99,320.88,321.18,52722.0,321.78,322.99,320.88,321.18,52722.0
2021-08-23 10:00:00,321.17,322.99,320.56,321.15,54580.0,321.17,322.99,320.56,321.15,54580.0
2021-08-23 11:00:00,321.1,322.95,320.17,322.92,61469.0,321.1,322.95,320.17,322.92,61469.0
2021-08-23 12:00:00,322.99,323.5,322.81,323.23,47635.0,322.99,323.5,322.81,323.23,47635.0
2021-08-23 13:00:00,323.11,323.75,322.77,323.03,22855.0,323.11,323.75,322.77,323.03,22855.0
2021-08-23 14:00:00,323.13,323.72,322.6,322.97,21710.0,323.13,323.72,322.6,322.97,21710.0
2021-08-23 15:00:00,322.96,323.23,321.81,322.45,196041.0,322.96,323.23,321.81,322.45,196041.0
2021-08-24 09:30:00,323.26,324.0,321.27,323.94,42536.0,323.26,324.0,321.27,323.94,42536.0
2021-08-24 10:00:00,323.84,326.72,323.41,326.7,101834.0,323.84,326.72,323.41,326.7,101834.0
2021-08-24 11:00:00,326.71,326.98,323.87,325.04,52498.0,326.71,326.98,323.87,325.04,52498.0
2021-08-24 12:00:00,324.95,325.18,322.75,323.2,19388.0,324.95,325.18,322.75,323.2,19388.0
2021-08-24 13:00:00,323.32,323.44,322.55,322.55,13144.0,323.32,323.44,322.55,322.55,13144.0
2021-08-24 14:00:00,322.54,323.08,322.28,322.8,17948.0,322.54,323.08,322.28,322.8,17948.0
2021-08-24 15:00:00,322.66,322.8,321.58,321.87,111952.0,322.66,322.8,321.58,321.87,111952.0
2021-08-25 09:30:00,322.35,323.65,321.0,321.16,40593.0,322.35,323.65,321.0,321.16,40593.0
2021-08-25 10:00:00,321.08,324.33,321.0,323.27,172173.0,321.08,324.33,321.0,323.27,172173.0
2021-08-25 11:00:00,323.42,325.5,323.42,324.91,48646.0,323.42,325.5,323.42,324.91,48646.0
2021-08-25 12:00:00,324.9,326.08,324.78,326.05,21142.0,324.9,326.08,324.78,326.05,21142.0
2021-08-25 13:00:00,325.98,326.58,325.31,326.19,20689.0,325.98,326.58,325.31,326.19,20689.0
2021-08-25 14:00:00,326.27,326.75,326.15,326.72,29229.0,326.27,326.75,326.15,326.72,29229.0
2021-08-25 15:00:00,326.75,326.78,325.84,326.01,134346.0,326.75,326.78,325.84,326.01,134346.0
2021-08-26 09:30:00,327.0,331.0,327.0,330.55,35902.0,327.0,331.0,327.0,330.55,35902.0
2021-08-26 10:00:00,330.7,331.55,326.31,327.03,37654.0,330.7,331.55,326.31,327.03,37654.0
2021-08-26 11:00:00,326.97,327.39,326.15,326.84,29381.0,326.97,327.39,326.15,326.84,29381.0
2021-08-26 12:00:00,326.98,327.17,325.83,326.69,19930.0,326.98,327.17,325.83,326.69,19930.0
2021-08-26 13:00:00,326.68,327.1,326.08,326.51,15486.0,326.68,327.1,326.08,326.51,15486.0
2021-08-26 14:00:00,326.35,326.53,325.59,325.88,18674.0,326.35,326.53,325.59,325.88,18674.0
2021-08-26 15:00:00,325.73,325.99,324.28,324.57,56877.0,325.73,325.99,324.28,324.57,56877.0
2021-08-27 09:30:00,325.69,326.07,323.13,326.07,16858.0,325.69,326.07,323.13,326.07,16858.0
2021-08-27 10:00:00,326.15,329.79,326.06,329.01,34210.0,326.15,329.79,326.06,329.01,34210.0
2021-08-27 11:00:00,329.0,330.54,328.87,330.48,46945.0,329.0,330.54,328.87,330.48,46945.0
2021-08-27 12:00:00,330.54,332.45,330.36,332.44,78238.0,330.54,332.45,330.36,332.44,78238.0
2021-08-27 13:00:00,332.37,332.83,330.75,330.88,42268.0,332.37,332.83,330.75,330.88,42268.0
2021-08-27 14:00:00,330.89,331.88,330.33,331.77,28842.0,330.89,331.88,330.33,331.77,28842.0
2021-08-27 15:00:00,331.82,332.0,329.98,330.57,120730.0,331.82,332.0,329.98,330.57,120730.0
2021-08-30 09:30:00,330.68,336.52,330.68,334.17,37605.0,330.68,336.52,330.68,334.17,37605.0
2021-08-30 10:00:00,334.28,336.41,334.01,334.59,25544.0,334.28,336.41,334.01,334.59,25544.0
2021-08-30 11:00:00,334.53,335.55,333.56,335.06,42586.0,334.53,335.55,333.56,335.06,42586.0
2021-08-30 12:00:00,334.92,334.92,332.6,333.73,25113.0,334.92,334.92,332.6,333.73,25113.0
2021-08-30 13:00:00,333.67,333.74,332.73,332.77,16115.0,333.67,333.74,332.73,332.77,16115.0
2021-08-30 14:00:00,332.73,332.94,332.07,332.84,31363.0,332.73,332.94,332.07,332.84,31363.0
2021-08-30 15:00:00,332.83,333.22,332.35,332.66,58858.0,332.83,333.22,332.35,332.66,58858.0
2021-08-31 09:30:00,333.91,334.37,331.24,332.0,23775.0,333.91,334.37,331.24,332.0,23775.0
2021-08-31 10:00:00,331.56,332.8,330.32,331.34,29044.0,331.56,332.8,330.32,331.34,29044.0
2021-08-31 11:00:00,331.64,332.24,329.48,329.71,32918.0,331.64,332.24,329.48,329.71,32918.0
2021-08-31 12:00:00,329.48,331.45,329.34,330.98,46729.0,329.48,331.45,329.34,330.98,46729.0
2021-08-31 13:00:00,331.3,332.7,330.94,332.17,51317.0,331.3,332.7,330.94,332.17,51317.0
2021-08-31 14:00:00,332.14,333.37,331.99,333.28,34085.0,332.14,333.37,331.99,333.28,34085.0
2021-08-31 15:00:00,333.27,333.93,331.6,331.99,108227.0,333.27,333.93,331.6,331.99,108227.0
2021-09-01 09:30:00,333.56,333.56,328.67,329.68,54765.0,333.56,333.56,328.67,329.68,54765.0
2021-09-01 10:00:00,329.68,331.92,328.7,331.13,58880.0,329.68,331.92,328.7,331.13,58880.0
2021-09-01 11:00:00,331.15,333.35,331.11,333.24,51791.0,331.15,333.35,331.11,333.24,51791.0
2021-09-01 12:00:00,333.35,336.13,333.25,334.21,83207.0,333.35,336.13,333.25,334.21,83207.0
2021-09-01 13:00:00,334.18,334.27,332.41,333.0,44151.0,334.18,334.27,332.41,333.0,44151.0
2021-09-01 14:00:00,333.19,334.47,333.09,334.03,46920.0,333.19,334.47,333.09,334.03,46920.0
2021-09-01 15:00:00,334.0,334.38,333.0,334.29,195853.0,334.0,334.38,333.0,334.29,195853.0
2021-09-02 09:30:00,313.89,316.53,308.22,311.73,564623.0,313.89,316.53,308.22,311.73,564623.0
2021-09-02 10:00:00,311.22,312.71,306.54,308.91,427270.0,311.22,312.71,306.54,308.91,427270.0
2021-09-02 11:00:00,308.94,313.0,308.89,311.57,299070.0,308.94,313.0,308.89,311.57,299070.0
2021-09-02 12:00:00,311.52,313.0,310.82,311.98,176151.0,311.52,313.0,310.82,311.98,176151.0
2021-09-02 13:00:00,312.0,314.37,311.71,313.66,226409.0,312.0,314.37,311.71,313.66,226409.0
2021-09-02 14:00:00,313.66,313.79,312.5,313.5,229879.0,313.66,313.79,312.5,313.5,229879.0
2021-09-02 15:00:00,313.5,316.77,313.0,316.02,659816.0,313.5,316.77,313.0,316.02,659816.0
2021-09-03 09:30:00,315.94,318.61,314.41,317.51,66949.0,315.94,318.61,314.41,317.51,66949.0
2021-09-03 10:00:00,318.0,319.0,313.56,314.26,131834.0,318.0,319.0,313.56,314.26,131834.0
2021-09-03 11:00:00,314.5,314.85,313.21,314.31,101144.0,314.5,314.85,313.21,314.31,101144.0
2021-09-03 12:00:00,314.45,316.12,314.31,314.81,58121.0,314.45,316.12,314.31,314.81,58121.0
2021-09-03 13:00:00,314.92,315.31,313.3,314.91,66746.0,314.92,315.31,313.3,314.91,66746.0
2021-09-03 14:00:00,314.91,316.53,314.51,316.4,70134.0,314.91,316.53,314.51,316.4,70134.0
2021-09-03 15:00:00,316.4,318.0,316.39,317.68,254187.0,316.4,318.0,316.39,317.68,254187.0
2021-09-07 09:30:00,316.46,317.52,311.6,312.2,90683.0,316.46,317.52,311.6,312.2,90683.0
2021-09-07 10:00:00,312.5,312.54,309.51,310.09,108295.0,312.5,312.54,309.51,310.09,108295.0
2021-09-07 11:00:00,310.3,311.42,309.07,309.19,82744.0,310.3,311.42,309.07,309.19,82744.0
2021-09-07 12:00:00,309.01,311.31,308.16,310.76,91960.0,309.01,311.31,308.16,310.76,91960.0
2021-09-07 13:00:00,310.49,312.0,309.86,310.19,63422.0,310.49,312.0,309.86,310.19,63422.0
2021-09-07 14:00:00,310.15,311.32,310.05,310.97,56237.0,310.15,311.32,310.05,310.97,56237.0
2021-09-07 15:00:00,310.97,311.51,309.65,309.65,141454.0,310.97,311.51,309.65,309.65,141454.0
2021-09-08 09:30:00,308.93,311.07,307.33,311.07,37638.0,308.93,311.07,307.33,311.07,37638.0
2021-09-08 10:00:00,311.56,313.68,309.85,310.42,114148.0,311.56,313.68,309.85,310.42,114148.0
2021-09-08 11:00:00,310.44,311.01,307.01,307.99,69393.0,310.44,311.01,307.01,307.99,69393.0
2021-09-08 12:00:00,307.81,309.74,307.42,308.54,44267.0,307.81,309.74,307.42,308.54,44267.0
2021-09-08 13:00:00,308.51,309.92,308.51,308.68,31612.0,308.51,309.92,308.51,308.68,31612.0
2021-09-08 14:00:00,308.93,309.7,307.63,308.0,50700.0,308.93,309.7,307.63,308.0,50700.0
2021-09-08 15:00:00,308.01,308.22,306.6,307.39,162631.0,308.01,308.22,306.6,307.39,162631.0
2021-09-09 09:30:00,306.97,310.02,306.75,308.63,25528.0,306.97,310.02,306.75,308.63,25528.0
2021-09-09 10:00:00,308.64,310.81,307.92,310.15,47165.0,308.64,310.81,307.92,310.15,47165.0
2021-09-09 11:00:00,309.95,310.83,308.47,309.22,29822.0,309.95,310.83,308.47,309.22,29822.0
2021-09-09 12:00:00,309.22,309.32,307.67,307.67,27389.0,309.22,309.32,307.67,307.67,27389.0
2021-09-09 13:00:00,307.67,308.1,306.58,306.92,32782.0,307.67,308.1,306.58,306.92,32782.0
2021-09-09 14:00:00,306.91,307.54,306.57,307.1,47938.0,306.91,307.54,306.57,307.1,47938.0
2021-09-09 15:00:00,307.08,307.17,305.85,306.06,135156.0,307.08,307.17,305.85,306.06,135156.0
2021-09-10 09:30:00,306.5,307.96,303.74,307.47,56419.0,306.5,307.96,303.74,307.47,56419.0
2021-09-10 10:00:00,307.1,307.71,303.6,304.6,62595.0,307.1,307.71,303.6,304.6,62595.0
2021-09-10 11:00:00,304.58,305.46,303.12,305.46,64815.0,304.58,305.46,303.12,305.46,64815.0
2021-09-10 12:00:00,305.23,306.39,305.22,305.47,39516.0,305.23,306.39,305.22,305.47,39516.0
2021-09-10 13:00:00,305.66,306.39,304.92,305.13,47198.0,305.66,306.39,304.92,305.13,47198.0
2021-09-10 14:00:00,305.19,305.94,304.41,304.5,29991.0,305.19,305.94,304.41,304.5,29991.0
2021-09-10 15:00:00,304.5,304.63,302.32,302.87,180149.0,304.5,304.63,302.32,302.87,180149.0
2021-09-13 09:30:00,304.19,304.19,298.43,299.78,78227.0,304.19,304.19,298.43,299.78,78227.0
2021-09-13 10:00:00,300.24,300.44,298.18,299.83,118905.0,300.24,300.44,298.18,299.83,118905.0
2021-09-13 11:00:00,299.8,299.81,297.12,298.14,38268.0,299.8,299.81,297.12,298.14,38268.0
2021-09-13 12:00:00,298.24,299.37,298.0,299.24,27668.0,298.24,299.37,298.0,299.24,27668.0
2021-09-13 13:00:00,299.37,299.69,298.57,298.93,27283.0,299.37,299.69,298.57,298.93,27283.0
2021-09-13 14:00:00,299.42,299.42,297.76,297.89,26421.0,299.42,299.42,297.76,297.89,26421.0
2021-09-13 15:00:00,297.97,299.05,297.52,298.99,92070.0,297.97,299.05,297.52,298.99,92070.0
2021-09-14 09:30:00,299.52,300.75,297.59,297.59,48036.0,299.52,300.75,297.59,297.59,48036.0
2021-09-14 10:00:00,297.73,299.93,297.25,298.62,54712.0,297.73,299.93,297.25,298.62,54712.0
2021-09-14 11:00:00,298.65,300.2,298.48,299.83,30086.0,298.65,300.2,298.48,299.83,30086.0
2021-09-14 12:00:00,299.97,300.32,299.3,299.51,20586.0,299.97,300.32,299.3,299.51,20586.0
2021-09-14 13:00:00,299.46,300.48,299.25,300.29,28575.0,299.46,300.48,299.25,300.29,28575.0
2021-09-14 14:00:00,300.25,300.71,298.75,299.1,32469.0,300.25,300.71,298.75,299.1,32469.0
2021-09-14 15:00:00,299.05,299.3,298.09,299.01,62847.0,299.05,299.3,298.09,299.01,62847.0
2021-09-15 09:30:00,299.44,299.67,296.74,297.36,35766.0,299.44,299.67,296.74,297.36,35766.0
2021-09-15 10:00:00,297.4,301.46,297.39,299.96,32341.0,297.4,301.46,297.39,299.96,32341.0
2021-09-15 11:00:00,299.47,300.02,297.77,298.49,32534.0,299.47,300.02,297.77,298.49,32534.0
2021-09-15 12:00:00,298.49,298.71,297.99,298.16,18747.0,298.49,298.71,297.99,298.16,18747.0
2021-09-15 13:00:00,298.21,298.93,297.99,298.85,20548.0,298.21,298.93,297.99,298.85,20548.0
2021-09-15 14:00:00,298.89,300.19,298.8,300.0,29501.0,298.89,300.19,298.8,300.0,29501.0
2021-09-15 15:00:00,300.1,300.62,299.45,299.74,95515.0,300.1,300.62,299.45,299.74,95515.0
2021-09-16 09:30:00,298.55,301.55,298.55,301.17,43887.0,298.55,301.55,298.55,301.17,43887.0
2021-09-16 10:00:00,301.22,302.57,299.65,301.54,55792.0,301.22,302.57,299.65,301.54,55792.0
2021-09-16 11:00:00,301.43,302.47,300.06,300.42,24879.0,301.43,302.47,300.06,300.42,24879.0
2021-09-16 12:00:00,300.42,301.58,300.42,301.12,148373.0,300.42,301.58,300.42,301.12,148373.0
2021-09-16 13:00:00,301.18,301.99,300.2,301.69,77533.0,301.18,301.99,300.2,301.69,77533.0
2021-09-16 14:00:00,301.67,303.49,301.54,303.41,46122.0,301.67,303.49,301.54,303.41,46122.0
2021-09-16 15:00:00,303.48,305.05,303.41,305.04,148266.0,303.48,305.05,303.41,305.04,148266.0
2021-09-17 09:30:00,304.98,307.05,304.1,305.41,42502.0,304.98,307.05,304.1,305.41,42502.0
2021-09-17 10:00:00,305.65,305.93,303.26,304.26,62612.0,305.65,305.93,303.26,304.26,62612.0
2021-09-17 11:00:00,304.06,304.89,302.47,303.17,43691.0,304.06,304.89,302.47,303.17,43691.0
2021-09-17 12:00:00,303.21,305.16,303.2,304.99,49498.0,303.21,305.16,303.2,304.99,49498.0
2021-09-17 13:00:00,305.06,305.06,302.41,302.79,71542.0,305.06,305.06,302.41,302.79,71542.0
2021-09-17 14:00:00,302.8,304.07,302.78,303.32,68689.0,302.8,304.07,302.78,303.32,68689.0
2021-09-17 15:00:00,303.49,303.72,301.49,302.26,348803.0,303.49,303.72,301.49,302.26,348803.0
2021-09-20 09:30:00,298.67,302.0,295.34,300.38,33371.0,298.67,302.0,295.34,300.38,33371.0
2021-09-20 10:00:00,300.0,300.34,297.24,297.37,51062.0,300.0,300.34,297.24,297.37,51062.0
2021-09-20 11:00:00,297.29,299.09,296.71,296.85,21174.0,297.29,299.09,296.71,296.85,21174.0
2021-09-20 12:00:00,296.93,296.93,294.89,296.43,38881.0,296.93,296.93,294.89,296.43,38881.0
2021-09-20 13:00:00,296.56,297.5,295.96,297.36,22748.0,296.56,297.5,295.96,297.36,22748.0
2021-09-20 14:00:00,297.08,297.08,293.8,294.52,23012.0,297.08,297.08,293.8,294.52,23012.0
2021-09-20 15:00:00,294.66,297.5,293.27,297.34,83684.0,294.66,297.5,293.27,297.34,83684.0
2021-09-21 09:30:00,298.92,299.86,297.79,298.81,10636.0,298.92,299.86,297.79,298.81,10636.0
2021-09-21 10:00:00,299.25,300.0,297.4,298.19,25432.0,299.25,300.0,297.4,298.19,25432.0
2021-09-21 11:00:00,298.09,300.8,297.77,299.79,16468.0,298.09,300.8,297.77,299.79,16468.0
2021-09-21 12:00:00,299.77,300.19,298.35,298.59,10030.0,299.77,300.19,298.35,298.59,10030.0
2021-09-21 13:00:00,298.69,299.09,298.15,298.9,14390.0,298.69,299.09,298.15,298.9,14390.0
2021-09-21 14:00:00,298.88,299.86,298.71,299.01,20622.0,298.88,299.86,298.71,299.01,20622.0
2021-09-21 15:00:00,299.43,300.42,298.23,298.54,60514.0,299.43,300.42,298.23,298.54,60514.0
2021-09-22 09:30:00,300.0,300.0,297.25,298.1,51904.0,300.0,300.0,297.25,298.1,51904.0
2021-09-22 10:00:00,298.27,298.72,297.1,297.54,44940.0,298.27,298.72,297.1,297.54,44940.0
2021-09-22 11:00:00,297.73,298.33,297.53,298.12,68717.0,297.73,298.33,297.53,298.12,68717.0
2021-09-22 12:00:00,298.0,299.12,297.77,298.24,34138.0,298.0,299.12,297.77,298.24,34138.0
2021-09-22 13:00:00,298.42,298.42,297.0,298.24,21321.0,298.42,298.42,297.0,298.24,21321.0
2021-09-22 14:00:00,297.95,299.08,296.89,297.39,90968.0,297.95,299.08,296.89,297.39,90968.0
2021-09-22 15:00:00,297.04,299.1,297.03,297.45,166998.0,297.04,299.1,297.03,297.45,166998.0
2021-09-23 09:30:00,299.1,299.74,296.61,298.9,46483.0,299.1,299.74,296.61,298.9,46483.0
2021-09-23 10:00:00,298.92,300.95,298.2,300.78,61917.0,298.92,300.95,298.2,300.78,61917.0
2021-09-23 11:00:00,300.78,301.22,298.95,299.82,33722.0,300.78,301.22,298.95,299.82,33722.0
2021-09-23 12:00:00,299.73,301.06,299.24,300.98,44094.0,299.73,301.06,299.24,300.98,44094.0
2021-09-23 13:00:00,301.11,301.27,300.27,300.88,26668.0,301.11,301.27,300.27,300.88,26668.0
2021-09-23 14:00:00,300.81,301.03,299.94,300.35,18772.0,300.81,301.03,299.94,300.35,18772.0
2021-09-23 15:00:00,300.46,300.46,298.69,298.7,134712.0,300.46,300.46,298.69,298.7,134712.0
2021-09-24 09:30:00,298.55,298.84,295.24,296.13,25328.0,298.55,298.84,295.24,296.13,25328.0
2021-09-24 10:00:00,296.81,298.46,296.12,297.89,42012.0,296.81,298.46,296.12,297.89,42012.0
2021-09-24 11:00:00,297.91,298.98,297.84,298.49,13225.0,297.91,298.98,297.84,298.49,13225.0
2021-09-24 12:00:00,298.58,299.33,298.05,299.06,10387.0,298.58,299.33,298.05,299.06,10387.0
2021-09-24 13:00:00,298.94,299.22,297.78,297.78,15776.0,298.94,299.22,297.78,297.78,15776.0
2021-09-24 14:00:00,297.93,299.32,297.92,299.23,21967.0,297.93,299.32,297.92,299.23,21967.0
2021-09-24 15:00:00,299.24,299.94,298.64,299.94,94163.0,299.24,299.94,298.64,299.94,94163.0
2021-09-27 09:30:00,296.38,297.0,291.07,292.91,31685.0,296.38,297.0,291.07,292.91,31685.0
2021-09-27 10:00:00,292.46,294.01,291.54,293.16,47718.0,292.46,294.01,291.54,293.16,47718.0
2021-09-27 11:00:00,293.15,293.86,291.42,292.23,80411.0,293.15,293.86,291.42,292.23,80411.0
2021-09-27 12:00:00,292.21,292.42,290.68,290.86,79193.0,292.21,292.42,290.68,290.86,79193.0
2021-09-27 13:00:00,290.94,292.19,290.9,291.65,84262.0,290.94,292.19,290.9,291.65,84262.0
2021-09-27 14:00:00,291.61,293.57,291.5,292.69,83455.0,291.61,293.57,291.5,292.69,83455.0
2021-09-27 15:00:00,292.7,295.07,292.28,294.84,134427.0,292.7,295.07,292.28,294.84,134427.0
2021-09-28 09:30:00,289.82,290.78,286.22,287.5,36369.0,289.82,290.78,286.22,287.5,36369.0
2021-09-28 10:00:00,287.14,287.49,284.21,286.44,53149.0,287.14,287.49,284.21,286.44,53149.0
2021-09-28 11:00:00,286.79,286.99,284.9,285.93,51479.0,286.79,286.99,284.9,285.93,51479.0
2021-09-28 12:00:00,285.86,287.22,285.46,286.06,21714.0,285.86,287.22,285.46,286.06,21714.0
2021-09-28 13:00:00,286.14,287.99,285.64,287.16,30426.0,286.14,287.99,285.64,287.16,30426.0
2021-09-28 14:00:00,286.6,287.16,285.61,286.76,27358.0,286.6,287.16,285.61,286.76,27358.0
2021-09-28 15:00:00,286.9,287.09,285.0,285.15,104921.0,286.9,287.09,285.0,285.15,104921.0
2021-09-29 09:30:00,288.0,289.0,283.45,286.67,50975.0,288.0,289.0,283.45,286.67,50975.0
2021-09-29 10:00:00,286.59,287.31,283.9,284.91,50730.0,286.59,287.31,283.9,284.91,50730.0
2021-09-29 11:00:00,284.85,285.21,283.62,284.33,37324.0,284.85,285.21,283.62,284.33,37324.0
2021-09-29 12:00:00,284.16,284.22,282.55,283.44,37272.0,284.16,284.22,282.55,283.44,37272.0
2021-09-29 13:00:00,283.3,284.29,282.66,284.29,40545.0,283.3,284.29,282.66,284.29,40545.0
2021-09-29 14:00:00,284.32,285.7,284.22,285.25,29277.0,284.32,285.7,284.22,285.25,29277.0
2021-09-29 15:00:00,285.39,285.43,282.74,283.0,91910.0,285.39,285.43,282.74,283.0,91910.0
2021-09-30 09:30:00,284.0,288.32,284.0,287.57,36560.0,284.0,288.32,284.0,287.57,36560.0
2021-09-30 10:00:00,287.56,288.0,286.51,286.85,68353.0,287.56,288.0,286.51,286.85,68353.0
2021-09-30 11:00:00,286.56,286.66,285.51,286.26,36126.0,286.56,286.66,285.51,286.26,36126.0
2021-09-30 12:00:00,286.36,287.61,285.2,287.61,34953.0,286.36,287.61,285.2,287.61,34953.0
2021-09-30 13:00:00,287.68,288.98,287.12,288.68,49210.0,287.68,288.98,287.12,288.68,49210.0
2021-09-30 14:00:00,288.52,289.48,288.37,288.97,53271.0,288.52,289.48,288.37,288.97,53271.0
2021-09-30 15:00:00,288.95,289.46,288.0,288.26,255490.0,288.95,289.46,288.0,288.26,255490.0
2021-10-01 09:30:00,288.57,288.6,283.22,283.53,37107.0,288.57,288.6,283.22,283.53,37107.0
2021-10-01 10:00:00,284.02,284.5,281.41,284.37,29337.0,284.02,284.5,281.41,284.37,29337.0
2021-10-01 11:00:00,284.2,285.54,283.01,285.53,23539.0,284.2,285.54,283.01,285.53,23539.0
2021-10-01 12:00:00,285.7,285.71,284.24,284.37,8977.0,285.7,285.71,284.24,284.37,8977.0
2021-10-01 13:00:00,284.46,285.79,284.13,285.43,10369.0,284.46,285.79,284.13,285.43,10369.0
2021-10-01 14:00:00,285.32,286.74,285.32,286.59,16236.0,285.32,286.74,285.32,286.59,16236.0
2021-10-01 15:00:00,286.7,287.47,286.13,287.28,53393.0,286.7,287.47,286.13,287.28,53393.0
2021-10-04 09:30:00,285.42,285.42,279.6,281.55,33408.0,285.42,285.42,279.6,281.55,33408.0
2021-10-04 10:00:00,282.07,283.04,277.55,278.52,40642.0,282.07,283.04,277.55,278.52,40642.0
2021-10-04 11:00:00,278.4,279.21,276.36,276.52,36454.0,278.4,279.21,276.36,276.52,36454.0
2021-10-04 12:00:00,276.57,277.18,276.3,276.62,26437.0,276.57,277.18,276.3,276.62,26437.0
2021-10-04 13:00:00,276.62,278.28,275.85,277.94,40734.0,276.62,278.28,275.85,277.94,40734.0
2021-10-04 14:00:00,277.94,279.88,277.92,279.81,32626.0,277.94,279.88,277.92,279.81,32626.0
2021-10-04 15:00:00,279.66,279.89,277.52,279.4,190684.0,279.66,279.89,277.52,279.4,190684.0
2021-10-05 09:30:00,279.67,282.88,279.67,280.95,23281.0,279.67,282.88,279.67,280.95,23281.0
2021-10-05 10:00:00,281.59,282.8,280.97,282.52,84262.0,281.59,282.8,280.97,282.52,84262.0
2021-10-05 11:00:00,282.55,282.8,281.01,281.37,32553.0,282.55,282.8,281.01,281.37,32553.0
2021-10-05 12:00:00,281.34,282.18,280.98,281.3,29435.0,281.34,282.18,280.98,281.3,29435.0
2021-10-05 13:00:00,280.87,281.94,280.86,281.86,15107.0,280.87,281.94,280.86,281.86,15107.0
2021-10-05 14:00:00,281.9,282.1,281.15,281.23,26592.0,281.9,282.1,281.15,281.23,26592.0
2021-10-05 15:00:00,281.19,281.45,279.85,279.91,75626.0,281.19,281.45,279.85,279.91,75626.0
2021-10-06 09:30:00,279.62,284.27,278.04,280.7,24379.0,279.62,284.27,278.04,280.7,24379.0
2021-10-06 10:00:00,280.37,283.17,278.21,281.93,74357.0,280.37,283.17,278.21,281.93,74357.0
2021-10-06 11:00:00,281.76,281.85,279.97,280.85,28010.0,281.76,281.85,279.97,280.85,28010.0
2021-10-06 12:00:00,280.89,281.93,280.31,281.19,49573.0,280.89,281.93,280.31,281.19,49573.0
2021-10-06 13:00:00,281.26,282.07,280.86,281.64,28685.0,281.26,282.07,280.86,281.64,28685.0
2021-10-06 14:00:00,281.73,283.03,281.46,282.37,20703.0,281.73,283.03,281.46,282.37,20703.0
2021-10-06 15:00:00,282.35,282.66,281.33,282.22,58374.0,282.35,282.66,281.33,282.22,58374.0
2021-10-07 09:30:00,284.07,288.61,283.63,288.47,38651.0,284.07,288.61,283.63,288.47,38651.0
2021-10-07 10:00:00,288.07,290.6,288.05,289.39,66881.0,288.07,290.6,288.05,289.39,66881.0
2021-10-07 11:00:00,289.19,290.27,288.58,290.21,37990.0,289.19,290.27,288.58,290.21,37990.0
2021-10-07 12:00:00,290.32,290.35,289.3,289.54,20714.0,290.32,290.35,289.3,289.54,20714.0
2021-10-07 13:00:00,289.54,289.93,288.98,289.06,23769.0,289.54,289.93,288.98,289.06,23769.0
2021-10-07 14:00:00,289.03,289.13,287.87,287.88,27048.0,289.03,289.13,287.87,287.88,27048.0
2021-10-07 15:00:00,287.84,288.12,286.93,287.94,138938.0,287.84,288.12,286.93,287.94,138938.0
2021-10-08 09:30:00,289.25,289.65,286.1,286.1,10491.0,289.25,289.65,286.1,286.1,10491.0
2021-10-08 10:00:00,286.51,288.61,284.33,285.02,36455.0,286.51,288.61,284.33,285.02,36455.0
2021-10-08 11:00:00,285.01,286.04,284.12,284.24,14025.0,285.01,286.04,284.12,284.24,14025.0
2021-10-08 12:00:00,284.24,285.27,284.06,284.46,11610.0,284.24,285.27,284.06,284.46,11610.0
2021-10-08 13:00:00,284.49,286.95,283.71,286.21,125395.0,284.49,286.95,283.71,286.21,125395.0
2021-10-08 14:00:00,286.25,288.38,286.25,287.07,164224.0,286.25,288.38,286.25,287.07,164224.0
2021-10-08 15:00:00,287.07,287.29,285.44,286.44,142061.0,287.07,287.29,285.44,286.44,142061.0
2021-10-11 09:30:00,285.9,287.5,284.63,285.08,40289.0,285.9,287.5,284.63,285.08,40289.0
2021-10-11 10:00:00,285.06,286.83,285.03,286.13,29625.0,285.06,286.83,285.03,286.13,29625.0
2021-10-11 11:00:00,286.07,287.14,286.07,286.37,27201.0,286.07,287.14,286.07,286.37,27201.0
2021-10-11 12:00:00,286.26,286.71,285.71,286.53,14198.0,286.26,286.71,285.71,286.53,14198.0
2021-10-11 13:00:00,286.65,286.65,285.0,285.07,23575.0,286.65,286.65,285.0,285.07,23575.0
2021-10-11 14:00:00,285.11,286.01,285.09,285.9,29740.0,285.11,286.01,285.09,285.9,29740.0
2021-10-11 15:00:00,285.82,286.09,283.23,284.11,137939.0,285.82,286.09,283.23,284.11,137939.0
2021-10-12 09:30:00,285.97,286.99,284.2,285.28,26185.0,285.97,286.99,284.2,285.28,26185.0
2021-10-12 10:00:00,284.69,286.98,284.69,286.45,44513.0,284.69,286.98,284.69,286.45,44513.0
2021-10-12 11:00:00,286.53,289.03,286.53,288.81,34810.0,286.53,289.03,286.53,288.81,34810.0
2021-10-12 12:00:00,289.09,289.37,287.77,287.77,19400.0,289.09,289.37,287.77,287.77,19400.0
2021-10-12 13:00:00,287.9,288.65,287.42,287.42,16453.0,287.9,288.65,287.42,287.42,16453.0
2021-10-12 14:00:00,287.42,287.92,286.25,286.44,28742.0,287.42,287.92,286.25,286.44,28742.0
2021-10-12 15:00:00,286.4,286.84,285.1,285.87,97691.0,286.4,286.84,285.1,285.87,97691.0
2021-10-13 09:30:00,288.06,294.05,288.06,293.88,57544.0,288.06,294.05,288.06,293.88,57544.0
2021-10-13 10:00:00,293.78,297.27,293.78,296.02,125521.0,293.78,297.27,293.78,296.02,125521.0
2021-10-13 11:00:00,295.93,297.88,295.91,297.87,114038.0,295.93,297.88,295.91,297.87,114038.0
2021-10-13 12:00:00,298.05,298.22,296.91,297.59,106947.0,298.05,298.22,296.91,297.59,106947.0
2021-10-13 13:00:00,297.57,298.64,297.5,298.58,72694.0,297.57,298.64,297.5,298.58,72694.0
2021-10-13 14:00:00,298.69,299.81,297.6,297.96,80163.0,298.69,299.81,297.6,297.96,80163.0
2021-10-13 15:00:00,297.87,299.11,297.09,299.01,138300.0,297.87,299.11,297.09,299.01,138300.0
2021-10-14 09:30:00,303.23,308.19,303.23,308.0,94628.0,303.23,308.19,303.23,308.0,94628.0
2021-10-14 10:00:00,308.1,310.55,305.97,306.69,105942.0,308.1,310.55,305.97,306.69,105942.0
2021-10-14 11:00:00,306.63,307.87,306.31,307.14,49695.0,306.63,307.87,306.31,307.14,49695.0
2021-10-14 12:00:00,306.95,308.37,306.61,308.09,27330.0,306.95,308.37,306.61,308.09,27330.0
2021-10-14 13:00:00,307.97,308.3,306.63,307.28,25938.0,307.97,308.3,306.63,307.28,25938.0
2021-10-14 14:00:00,307.15,307.44,306.52,306.66,39159.0,307.15,307.44,306.52,306.66,39159.0
2021-10-14 15:00:00,306.59,308.73,306.59,308.01,161274.0,306.59,308.73,306.59,308.01,161274.0
2021-10-15 09:30:00,308.17,309.15,306.07,308.34,23644.0,308.17,309.15,306.07,308.34,23644.0
2021-10-15 10:00:00,308.22,311.51,307.89,310.95,42537.0,308.22,311.51,307.89,310.95,42537.0
2021-10-15 11:00:00,310.66,311.18,308.1,308.8,20036.0,310.66,311.18,308.1,308.8,20036.0
2021-10-15 12:00:00,309.07,309.48,308.04,308.41,18727.0,309.07,309.48,308.04,308.41,18727.0
2021-10-15 13:00:00,308.42,308.99,308.07,308.45,16592.0,308.42,308.99,308.07,308.45,16592.0
2021-10-15 14:00:00,308.39,309.35,308.38,309.15,19463.0,308.39,309.35,308.38,309.15,19463.0
2021-10-15 15:00:00,309.18,309.68,308.36,309.44,129929.0,309.18,309.68,308.36,309.44,129929.0
2021-10-18 09:30:00,308.29,309.06,306.69,308.29,14824.0,308.29,309.06,306.69,308.29,14824.0
2021-10-18 10:00:00,308.56,310.98,308.56,309.91,27525.0,308.56,310.98,308.56,309.91,27525.0
2021-10-18 11:00:00,310.04,310.49,308.91,308.91,16479.0,310.04,310.49,308.91,308.91,16479.0
2021-10-18 12:00:00,308.81,310.13,308.06,310.0,173695.0,308.81,310.13,308.06,310.0,173695.0
2021-10-18 13:00:00,310.13,310.19,308.76,309.74,27820.0,310.13,310.19,308.76,309.74,27820.0
2021-10-18 14:00:00,309.68,310.86,309.26,310.14,34920.0,309.68,310.86,309.26,310.14,34920.0
2021-10-18 15:00:00,310.15,311.28,309.85,310.48,85995.0,310.15,311.28,309.85,310.48,85995.0
2021-10-19 09:30:00,312.35,314.99,311.5,313.8,23655.0,312.35,314.99,311.5,313.8,23655.0
2021-10-19 10:00:00,313.8,317.01,313.28,316.95,69144.0,313.8,317.01,313.28,316.95,69144.0
2021-10-19 11:00:00,317.06,318.35,316.17,317.96,39879.0,317.06,318.35,316.17,317.96,39879.0
2021-10-19 12:00:00,318.13,319.21,317.28,317.33,71108.0,318.13,319.21,317.28,317.33,71108.0
2021-10-19 13:00:00,317.41,318.47,317.09,318.47,33236.0,317.41,318.47,317.09,318.47,33236.0
2021-10-19 14:00:00,318.47,318.77,317.69,318.37,25197.0,318.47,318.77,317.69,318.37,25197.0
2021-10-19 15:00:00,318.49,319.96,318.34,319.24,215353.0,318.49,319.96,318.34,319.24,215353.0
2021-10-20 09:30:00,320.0,323.93,319.3,320.1,93824.0,320.0,323.93,319.3,320.1,93824.0
2021-10-20 10:00:00,319.84,320.93,319.0,319.84,122301.0,319.84,320.93,319.0,319.84,122301.0
2021-10-20 11:00:00,319.81,320.78,319.6,320.49,26595.0,319.81,320.78,319.6,320.49,26595.0
2021-10-20 12:00:00,320.4,321.21,319.81,321.11,18087.0,320.4,321.21,319.81,321.11,18087.0
2021-10-20 13:00:00,321.29,321.3,319.62,320.62,24352.0,321.29,321.3,319.62,320.62,24352.0
2021-10-20 14:00:00,320.78,321.09,320.0,320.4,12721.0,320.78,321.09,320.0,320.4,12721.0
2021-10-20 15:00:00,320.31,320.41,318.92,320.1,143269.0,320.31,320.41,318.92,320.1,143269.0
2021-10-21 09:30:00,321.6,322.75,320.55,322.75,23845.0,321.6,322.75,320.55,322.75,23845.0
2021-10-21 10:00:00,322.92,324.8,322.92,323.82,24228.0,322.92,324.8,322.92,323.82,24228.0
2021-10-21 11:00:00,323.75,325.5,323.31,325.5,149794.0,323.75,325.5,323.31,325.5,149794.0
2021-10-21 12:00:00,325.62,325.85,325.02,325.27,20650.0,325.62,325.85,325.02,325.27,20650.0
2021-10-21 13:00:00,325.26,325.3,323.66,324.07,104384.0,325.26,325.3,323.66,324.07,104384.0
2021-10-21 14:00:00,324.23,325.24,324.23,325.12,105290.0,324.23,325.24,324.23,325.12,105290.0
2021-10-21 15:00:00,325.2,325.63,324.45,325.39,231303.0,325.2,325.63,324.45,325.39,231303.0
2021-10-22 09:30:00,325.82,327.78,322.29,323.98,27058.0,325.82,327.78,322.29,323.98,27058.0
2021-10-22 10:00:00,323.78,324.8,323.01,324.8,24823.0,323.78,324.8,323.01,324.8,24823.0
2021-10-22 11:00:00,324.75,324.8,320.7,322.02,28105.0,324.75,324.8,320.7,322.02,28105.0
2021-10-22 12:00:00,321.86,323.44,321.25,322.79,23533.0,321.86,323.44,321.25,322.79,23533.0
2021-10-22 13:00:00,322.81,322.98,321.29,321.29,41206.0,322.81,322.98,321.29,321.29,41206.0
2021-10-22 14:00:00,321.35,321.75,320.69,321.33,15482.0,321.35,321.75,320.69,321.33,15482.0
2021-10-22 15:00:00,321.47,321.47,320.3,320.56,63009.0,321.47,321.47,320.3,320.56,63009.0
2021-10-25 09:30:00,321.0,321.25,316.87,320.8,15303.0,321.0,321.25,316.87,320.8,15303.0
2021-10-25 10:00:00,320.45,322.73,319.53,321.3,27618.0,320.45,322.73,319.53,321.3,27618.0
2021-10-25 11:00:00,321.06,325.1,320.95,325.1,203650.0,321.06,325.1,320.95,325.1,203650.0
2021-10-25 12:00:00,325.05,325.38,324.01,324.96,110728.0,325.05,325.38,324.01,324.96,110728.0
2021-10-25 13:00:00,325.01,325.3,324.8,324.92,52702.0,325.01,325.3,324.8,324.92,52702.0
2021-10-25 14:00:00,324.93,325.24,324.16,324.45,29138.0,324.93,325.24,324.16,324.45,29138.0
2021-10-25 15:00:00,324.49,324.73,321.57,321.65,115323.0,324.49,324.73,321.57,321.65,115323.0
2021-10-26 09:30:00,322.95,323.58,321.13,322.04,103878.0,322.95,323.58,321.13,322.04,103878.0
2021-10-26 10:00:00,322.11,324.9,321.63,324.43,38496.0,322.11,324.9,321.63,324.43,38496.0
2021-10-26 11:00:00,324.24,325.01,323.24,323.51,11759.0,324.24,325.01,323.24,323.51,11759.0
2021-10-26 12:00:00,323.34,324.0,321.82,322.05,46622.0,323.34,324.0,321.82,322.05,46622.0
2021-10-26 13:00:00,322.11,323.15,322.05,323.13,13939.0,322.11,323.15,322.05,323.13,13939.0
2021-10-26 14:00:00,323.11,323.63,321.8,322.02,25576.0,323.11,323.63,321.8,322.02,25576.0
2021-10-26 15:00:00,322.22,323.42,321.78,322.66,104391.0,322.22,323.42,321.78,322.66,104391.0
2021-10-27 09:30:00,323.8,325.66,319.44,319.93,32316.0,323.8,325.66,319.44,319.93,32316.0
2021-10-27 10:00:00,320.17,320.18,313.8,314.07,72860.0,320.17,320.18,313.8,314.07,72860.0
2021-10-27 11:00:00,314.06,315.12,312.92,313.98,59879.0,314.06,315.12,312.92,313.98,59879.0
2021-10-27 12:00:00,313.79,316.08,313.52,315.86,42735.0,313.79,316.08,313.52,315.86,42735.0
2021-10-27 13:00:00,315.73,317.85,315.73,317.16,62027.0,315.73,317.85,315.73,317.16,62027.0
2021-10-27 14:00:00,317.15,317.51,316.63,317.1,42033.0,317.15,317.51,316.63,317.1,42033.0
2021-10-27 15:00:00,317.06,317.18,313.33,313.33,204930.0,317.06,317.18,313.33,313.33,204930.0
2021-10-28 09:30:00,313.69,316.67,311.55,316.43,21139.0,313.69,316.67,311.55,316.43,21139.0
2021-10-28 10:00:00,316.1,319.82,316.1,317.73,39035.0,316.1,319.82,316.1,317.73,39035.0
2021-10-28 11:00:00,317.83,318.42,315.46,315.74,57887.0,317.83,318.42,315.46,315.74,57887.0
2021-10-28 12:00:00,315.88,316.26,312.35,313.42,84004.0,315.88,316.26,312.35,313.42,84004.0
2021-10-28 13:00:00,313.42,313.76,312.01,312.86,72773.0,313.42,313.76,312.01,312.86,72773.0
2021-10-28 14:00:00,312.87,314.43,312.75,313.45,28171.0,312.87,314.43,312.75,313.45,28171.0
2021-10-28 15:00:00,313.47,314.46,312.0,314.39,101580.0,313.47,314.46,312.0,314.39,101580.0
2021-10-29 09:30:00,312.66,316.4,312.15,315.93,15549.0,312.66,316.4,312.15,315.93,15549.0
2021-10-29 10:00:00,316.16,317.47,315.28,316.56,25432.0,316.16,317.47,315.28,316.56,25432.0
2021-10-29 11:00:00,316.72,318.93,316.12,318.81,22714.0,316.72,318.93,316.12,318.81,22714.0
2021-10-29 12:00:00,318.62,320.8,318.3,320.77,23647.0,318.62,320.8,318.3,320.77,23647.0
2021-10-29 13:00:00,320.48,320.75,319.76,319.76,13951.0,320.48,320.75,319.76,319.76,13951.0
2021-10-29 14:00:00,319.6,319.68,316.84,316.9,27253.0,319.6,319.68,316.84,316.9,27253.0
2021-10-29 15:00:00,316.93,318.22,316.77,316.92,85892.0,316.93,318.22,316.77,316.92,85892.0
2021-11-01 09:30:00,317.13,320.53,316.88,317.21,26270.0,317.13,320.53,316.88,317.21,26270.0
2021-11-01 10:00:00,317.0,318.82,315.39,315.55,45704.0,317.0,318.82,315.39,315.55,45704.0
2021-11-01 11:00:00,315.82,316.35,314.22,315.5,21642.0,315.82,316.35,314.22,315.5,21642.0
2021-11-01 12:00:00,315.65,316.48,315.65,315.95,13522.0,315.65,316.48,315.65,315.95,13522.0
2021-11-01 13:00:00,316.21,316.22,314.01,314.29,26486.0,316.21,316.22,314.01,314.29,26486.0
2021-11-01 14:00:00,314.2,314.89,313.95,314.25,32779.0,314.2,314.89,313.95,314.25,32779.0
2021-11-01 15:00:00,314.18,315.03,313.33,314.86,78887.0,314.18,315.03,313.33,314.86,78887.0
2021-11-02 09:30:00,315.86,315.86,313.09,313.4,15180.0,315.86,315.86,313.09,313.4,15180.0
2021-11-02 10:00:00,314.34,315.2,312.52,313.49,28930.0,314.34,315.2,312.52,313.49,28930.0
2021-11-02 11:00:00,312.92,314.13,312.01,313.38,23219.0,312.92,314.13,312.01,313.38,23219.0
2021-11-02 12:00:00,313.67,315.48,313.39,315.45,18646.0,313.67,315.48,313.39,315.45,18646.0
2021-11-02 13:00:00,315.28,315.84,314.54,315.22,16376.0,315.28,315.84,314.54,315.22,16376.0
2021-11-02 14:00:00,315.28,315.28,313.49,314.31,21905.0,315.28,315.28,313.49,314.31,21905.0
2021-11-02 15:00:00,314.35,316.16,314.04,316.05,66182.0,314.35,316.16,314.04,316.05,66182.0
2021-11-03 09:30:00,316.2,316.64,313.34,313.72,13245.0,316.2,316.64,313.34,313.72,13245.0
2021-11-03 10:00:00,313.46,315.35,311.71,315.35,21657.0,313.46,315.35,311.71,315.35,21657.0
2021-11-03 11:00:00,315.45,316.0,314.76,315.71,14757.0,315.45,316.0,314.76,315.71,14757.0
2021-11-03 12:00:00,315.68,316.27,315.24,315.58,6899.0,315.68,316.27,315.24,315.58,6899.0
2021-11-03 13:00:00,315.47,316.32,315.41,316.22,15720.0,315.47,316.32,315.41,316.22,15720.0
2021-11-03 14:00:00,317.09,317.91,315.62,317.55,21989.0,317.09,317.91,315.62,317.55,21989.0
2021-11-03 15:00:00,317.54,318.55,316.9,318.16,46184.0,317.54,318.55,316.9,318.16,46184.0
2021-11-04 09:30:00,319.0,319.49,317.58,318.74,9000.0,319.0,319.49,317.58,318.74,9000.0
2021-11-04 10:00:00,319.56,321.62,319.17,319.5,26915.0,319.56,321.62,319.17,319.5,26915.0
2021-11-04 11:00:00,319.69,321.44,319.25,320.96,25508.0,319.69,321.44,319.25,320.96,25508.0
2021-11-04 12:00:00,321.04,321.57,320.59,320.81,22763.0,321.04,321.57,320.59,320.81,22763.0
2021-11-04 13:00:00,320.66,321.18,319.32,320.54,27525.0,320.66,321.18,319.32,320.54,27525.0
2021-11-04 14:00:00,320.54,321.87,320.24,321.13,18607.0,320.54,321.87,320.24,321.13,18607.0
2021-11-04 15:00:00,321.03,321.39,319.84,319.97,58442.0,321.03,321.39,319.84,319.97,58442.0
2021-11-05 09:30:00,317.72,322.0,316.0,321.89,16044.0,317.72,322.0,316.0,321.89,16044.0
2021-11-05 10:00:00,322.56,323.46,320.18,320.54,25629.0,322.56,323.46,320.18,320.54,25629.0
2021-11-05 11:00:00,320.58,320.89,317.74,318.17,22661.0,320.58,320.89,317.74,318.17,22661.0
2021-11-05 12:00:00,318.16,318.35,316.95,317.09,22189.0,318.16,318.35,316.95,317.09,22189.0
2021-11-05 13:00:00,317.42,317.74,315.79,317.64,22622.0,317.42,317.74,315.79,317.64,22622.0
2021-11-05 14:00:00,318.09,319.28,317.88,318.87,17954.0,318.09,319.28,317.88,318.87,17954.0
2021-11-05 15:00:00,318.88,320.03,318.32,318.88,43958.0,318.88,320.03,318.32,318.88,43958.0
2021-11-08 09:30:00,319.39,319.67,316.7,319.46,17787.0,319.39,319.67,316.7,319.46,17787.0
2021-11-08 10:00:00,319.5,321.26,318.72,320.29,13569.0,319.5,321.26,318.72,320.29,13569.0
2021-11-08 11:00:00,319.99,321.12,319.68,320.21,13270.0,319.99,321.12,319.68,320.21,13270.0
2021-11-08 12:00:00,320.29,321.83,319.91,321.56,18716.0,320.29,321.83,319.91,321.56,18716.0
2021-11-08 13:00:00,321.68,322.31,321.5,322.03,5609.0,321.68,322.31,321.5,322.03,5609.0
2021-11-08 14:00:00,321.82,322.52,321.25,321.69,10655.0,321.82,322.52,321.25,321.69,10655.0
2021-11-08 15:00:00,321.71,322.39,320.13,320.37,56876.0,321.71,322.39,320.13,320.37,56876.0
2021-11-09 09:30:00,320.09,322.52,318.85,319.0,16044.0,320.09,322.52,318.85,319.0,16044.0
2021-11-09 10:00:00,319.97,320.81,318.65,319.47,22503.0,319.97,320.81,318.65,319.47,22503.0
2021-11-09 11:00:00,319.77,320.6,318.87,320.05,18926.0,319.77,320.6,318.87,320.05,18926.0
2021-11-09 12:00:00,319.66,320.64,319.28,319.94,9760.0,319.66,320.64,319.28,319.94,9760.0
2021-11-09 13:00:00,320.06,320.31,318.94,319.05,8971.0,320.06,320.31,318.94,319.05,8971.0
2021-11-09 14:00:00,319.05,319.74,318.85,319.44,10143.0,319.05,319.74,318.85,319.44,10143.0
2021-11-09 15:00:00,319.31,320.34,318.86,320.09,45389.0,319.31,320.34,318.86,320.09,45389.0
2021-11-10 09:30:00,316.92,319.39,314.57,318.51,20708.0,316.92,319.39,314.57,318.51,20708.0
2021-11-10 10:00:00,318.38,321.58,318.31,319.45,9764.0,318.38,321.58,318.31,319.45,9764.0
2021-11-10 11:00:00,320.55,320.71,317.11,317.48,18107.0,320.55,320.71,317.11,317.48,18107.0
2021-11-10 12:00:00,317.48,317.89,316.2,316.69,9075.0,317.48,317.89,316.2,316.69,9075.0
2021-11-10 13:00:00,316.58,316.89,313.54,314.06,21612.0,316.58,316.89,313.54,314.06,21612.0
2021-11-10 14:00:00,313.61,314.03,311.43,312.26,39190.0,313.61,314.03,311.43,312.26,39190.0
2021-11-10 15:00:00,312.35,313.95,312.09,313.65,66163.0,312.35,313.95,312.09,313.65,66163.0
2021-11-11 09:30:00,314.94,315.68,312.39,315.12,11543.0,314.94,315.68,312.39,315.12,11543.0
2021-11-11 10:00:00,315.27,315.59,313.44,313.85,14135.0,315.27,315.59,313.44,313.85,14135.0
2021-11-11 11:00:00,314.11,314.11,312.44,312.87,11232.0,314.11,314.11,312.44,312.87,11232.0
2021-11-11 12:00:00,312.86,313.36,312.3,313.36,5116.0,312.86,313.36,312.3,313.36,5116.0
2021-11-11 13:00:00,313.22,314.6,313.16,314.45,8446.0,313.22,314.6,313.16,314.45,8446.0
2021-11-11 14:00:00,314.59,314.92,313.04,313.38,22829.0,314.59,314.92,313.04,313.38,22829.0
2021-11-11 15:00:00,313.23,313.4,312.7,313.0,21007.0,313.23,313.4,312.7,313.0,21007.0
2021-11-12 09:30:00,316.46,316.94,314.34,314.84,13048.0,316.46,316.94,314.34,314.84,13048.0
2021-11-12 10:00:00,315.25,317.59,314.9,317.16,26188.0,315.25,317.59,314.9,317.16,26188.0
2021-11-12 11:00:00,317.61,317.79,316.45,316.51,18403.0,317.61,317.79,316.45,316.51,18403.0
2021-11-12 12:00:00,316.58,319.1,316.41,319.0,20807.0,316.58,319.1,316.41,319.0,20807.0
2021-11-12 13:00:00,318.92,319.55,318.79,318.79,13091.0,318.92,319.55,318.79,318.79,13091.0
2021-11-12 14:00:00,318.52,318.57,318.09,318.09,8242.0,318.52,318.57,318.09,318.09,8242.0
2021-11-12 15:00:00,318.2,318.33,316.94,317.55,60442.0,318.2,318.33,316.94,317.55,60442.0
2021-11-15 09:30:00,317.07,319.2,315.56,318.4,12835.0,317.07,319.2,315.56,318.4,12835.0
2021-11-15 10:00:00,319.15,319.34,315.71,317.63,20719.0,319.15,319.34,315.71,317.63,20719.0
2021-11-15 11:00:00,317.63,318.23,316.73,317.33,9034.0,317.63,318.23,316.73,317.33,9034.0
2021-11-15 12:00:00,317.5,317.72,316.31,316.85,9015.0,317.5,317.72,316.31,316.85,9015.0
2021-11-15 13:00:00,316.7,316.97,316.01,316.13,7863.0,316.7,316.97,316.01,316.13,7863.0
2021-11-15 14:00:00,316.12,316.59,315.62,316.28,8155.0,316.12,316.59,315.62,316.28,8155.0
2021-11-15 15:00:00,316.2,316.39,315.09,315.42,28165.0,316.2,316.39,315.09,315.42,28165.0
2021-11-16 09:30:00,314.34,316.63,314.31,315.86,18977.0,314.34,316.63,314.31,315.86,18977.0
2021-11-16 10:00:00,315.83,317.19,315.0,315.75,31344.0,315.83,317.19,315.0,315.75,31344.0
2021-11-16 11:00:00,315.93,317.34,315.92,316.22,28893.0,315.93,317.34,315.92,316.22,28893.0
2021-11-16 12:00:00,316.18,317.47,316.18,316.72,24396.0,316.18,317.47,316.18,316.72,24396.0
2021-11-16 13:00:00,316.82,317.52,316.31,317.37,22469.0,316.82,317.52,316.31,317.37,22469.0
2021-11-16 14:00:00,317.26,319.38,317.25,319.38,32590.0,317.26,319.38,317.25,319.38,32590.0
2021-11-16 15:00:00,319.54,320.09,318.7,319.95,63646.0,319.54,320.09,318.7,319.95,63646.0
2021-11-17 09:30:00,321.07,321.07,315.83,317.46,12736.0,321.07,321.07,315.83,317.46,12736.0
2021-11-17 10:00:00,317.15,318.21,315.51,316.84,18385.0,317.15,318.21,315.51,316.84,18385.0
2021-11-17 11:00:00,316.9,317.0,315.79,316.35,15358.0,316.9,317.0,315.79,316.35,15358.0
2021-11-17 12:00:00,316.65,316.74,313.69,314.31,15932.0,316.65,316.74,313.69,314.31,15932.0
2021-11-17 13:00:00,314.27,316.73,314.23,316.43,16116.0,314.27,316.73,314.23,316.43,16116.0
2021-11-17 14:00:00,316.48,316.48,314.7,315.41,12758.0,316.48,316.48,314.7,315.41,12758.0
2021-11-17 15:00:00,315.21,315.8,314.57,314.99,35984.0,315.21,315.8,314.57,314.99,35984.0
2021-11-18 09:30:00,316.88,316.88,309.19,310.34,25930.0,316.88,316.88,309.19,310.34,25930.0
2021-11-18 10:00:00,310.64,311.71,307.45,308.88,36893.0,310.64,311.71,307.45,308.88,36893.0
2021-11-18 11:00:00,308.85,309.66,308.03,308.6,31531.0,308.85,309.66,308.03,308.6,31531.0
2021-11-18 12:00:00,308.38,310.11,307.71,308.07,24245.0,308.38,310.11,307.71,308.07,24245.0
2021-11-18 13:00:00,307.91,308.8,307.55,307.75,23585.0,307.91,308.8,307.55,307.75,23585.0
2021-11-18 14:00:00,307.73,308.13,306.25,306.89,31131.0,307.73,308.13,306.25,306.89,31131.0
2021-11-18 15:00:00,306.81,308.86,306.8,307.41,105834.0,306.81,308.86,306.8,307.41,105834.0
2021-11-19 09:30:00,307.9,310.19,306.97,310.01,18999.0,307.9,310.19,306.97,310.01,18999.0
2021-11-19 10:00:00,309.88,310.75,308.48,308.61,28576.0,309.88,310.75,308.48,308.61,28576.0
2021-11-19 11:00:00,308.65,308.77,307.18,307.26,16161.0,308.65,308.77,307.18,307.26,16161.0
2021-11-19 12:00:00,307.01,307.08,305.42,306.04,19421.0,307.01,307.08,305.42,306.04,19421.0
2021-11-19 13:00:00,305.88,306.23,304.46,305.07,13309.0,305.88,306.23,304.46,305.07,13309.0
2021-11-19 14:00:00,305.08,307.48,304.82,306.97,33206.0,305.08,307.48,304.82,306.97,33206.0
2021-11-19 15:00:00,306.97,307.18,304.94,305.2,75618.0,306.97,307.18,304.94,305.2,75618.0
2021-11-22 09:30:00,305.28,305.28,299.61,300.82,15088.0,305.28,305.28,299.61,300.82,15088.0
2021-11-22 10:00:00,301.25,301.9,297.63,299.15,148090.0,301.25,301.9,297.63,299.15,148090.0
2021-11-22 11:00:00,299.45,299.45,294.18,295.73,44049.0,299.45,299.45,294.18,295.73,44049.0
2021-11-22 12:00:00,296.07,296.09,293.04,293.44,110111.0,296.07,296.09,293.04,293.44,110111.0
2021-11-22 13:00:00,293.44,295.19,292.59,294.51,79021.0,293.44,295.19,292.59,294.51,79021.0
2021-11-22 14:00:00,294.86,295.52,294.05,295.01,94960.0,294.86,295.52,294.05,295.01,94960.0
2021-11-22 15:00:00,294.95,296.23,291.94,292.05,165729.0,294.95,296.23,291.94,292.05,165729.0
2021-11-23 09:30:00,288.82,290.0,284.69,289.57,274230.0,288.82,290.0,284.69,289.57,274230.0
2021-11-23 10:00:00,290.0,290.71,282.22,282.22,53135.0,290.0,290.71,282.22,282.22,53135.0
2021-11-23 11:00:00,282.5,288.95,282.0,287.74,98891.0,282.5,288.95,282.0,287.74,98891.0
2021-11-23 12:00:00,287.56,287.86,285.64,286.12,26610.0,287.56,287.86,285.64,286.12,26610.0
2021-11-23 13:00:00,285.73,285.85,283.55,285.51,23527.0,285.73,285.85,283.55,285.51,23527.0
2021-11-23 14:00:00,285.75,286.56,284.28,286.31,25370.0,285.75,286.56,284.28,286.31,25370.0
2021-11-23 15:00:00,286.26,289.16,286.01,288.42,172220.0,286.26,289.16,286.01,288.42,172220.0
2021-11-24 09:30:00,287.28,287.55,282.31,284.6,46903.0,287.28,287.55,282.31,284.6,46903.0
2021-11-24 10:00:00,285.1,291.93,284.02,289.92,326796.0,285.1,291.93,284.02,289.92,326796.0
2021-11-24 11:00:00,289.31,292.73,288.76,291.3,143022.0,289.31,292.73,288.76,291.3,143022.0
2021-11-24 12:00:00,291.08,292.35,289.28,291.94,93786.0,291.08,292.35,289.28,291.94,93786.0
2021-11-24 13:00:00,291.92,291.92,289.63,290.42,33998.0,291.92,291.92,289.63,290.42,33998.0
2021-11-24 14:00:00,290.46,291.16,289.54,290.83,50486.0,290.46,291.16,289.54,290.83,50486.0
2021-11-24 15:00:00,290.54,291.31,290.25,291.31,84695.0,290.54,291.31,290.25,291.31,84695.0
2021-11-26 09:30:00,292.92,297.93,291.44,296.33,31867.0,292.92,297.93,291.44,296.33,31867.0
2021-11-26 10:00:00,296.0,296.0,290.61,292.12,48473.0,296.0,296.0,290.61,292.12,48473.0
2021-11-26 11:00:00,291.94,293.13,290.67,291.98,17051.0,291.94,293.13,290.67,291.98,17051.0
2021-11-26 12:00:00,292.02,292.95,288.4,290.06,136042.0,292.02,292.95,288.4,290.06,136042.0
2021-11-29 09:30:00,291.76,295.98,289.71,295.04,59469.0,291.76,295.98,289.71,295.04,59469.0
2021-11-29 10:00:00,294.82,295.43,291.02,292.75,103708.0,294.82,295.43,291.02,292.75,103708.0
2021-11-29 11:00:00,292.63,295.73,292.48,295.4,171830.0,292.63,295.73,292.48,295.4,171830.0
2021-11-29 12:00:00,295.51,296.0,293.01,293.77,54734.0,295.51,296.0,293.01,293.77,54734.0
2021-11-29 13:00:00,293.85,294.6,292.64,294.09,51943.0,293.85,294.6,292.64,294.09,51943.0
2021-11-29 14:00:00,294.05,294.45,293.48,293.93,127277.0,294.05,294.45,293.48,293.93,127277.0
2021-11-29 15:00:00,293.93,294.46,293.44,294.09,177421.0,293.93,294.46,293.44,294.09,177421.0
2021-11-30 09:30:00,295.28,296.66,291.9,294.49,107412.0,295.28,296.66,291.9,294.49,107412.0
2021-11-30 10:00:00,294.76,296.25,286.89,286.89,125761.0,294.76,296.25,286.89,286.89,125761.0
2021-11-30 11:00:00,287.09,289.38,285.0,285.79,123215.0,287.09,289.38,285.0,285.79,123215.0
2021-11-30 12:00:00,285.77,285.92,280.64,281.04,147123.0,285.77,285.92,280.64,281.04,147123.0
2021-11-30 13:00:00,281.2,285.29,280.04,285.28,219491.0,281.2,285.29,280.04,285.28,219491.0
2021-11-30 14:00:00,285.25,285.62,282.56,282.72,48813.0,285.25,285.62,282.56,282.72,48813.0
2021-11-30 15:00:00,282.69,284.15,282.05,282.95,154532.0,282.69,284.15,282.05,282.95,154532.0
2021-12-01 09:30:00,286.43,287.5,280.9,281.61,48036.0,286.43,287.5,280.9,281.61,48036.0
2021-12-01 10:00:00,281.09,283.53,280.27,282.1,105950.0,281.09,283.53,280.27,282.1,105950.0
2021-12-01 11:00:00,282.11,285.4,281.52,281.52,103779.0,282.11,285.4,281.52,281.52,103779.0
2021-12-01 12:00:00,281.64,281.64,277.44,277.61,117082.0,281.64,281.64,277.44,277.61,117082.0
2021-12-01 13:00:00,277.46,278.58,276.3,277.22,131358.0,277.46,278.58,276.3,277.22,131358.0
2021-12-01 14:00:00,276.84,277.84,274.89,275.0,116867.0,276.84,277.84,274.89,275.0,116867.0
2021-12-01 15:00:00,275.22,275.77,271.28,272.1,264555.0,275.22,275.77,271.28,272.1,264555.0
2021-12-02 09:30:00,245.62,256.01,243.7,253.16,357524.0,245.62,256.01,243.7,253.16,357524.0
2021-12-02 10:00:00,253.33,254.27,247.63,252.68,414448.0,253.33,254.27,247.63,252.68,414448.0
2021-12-02 11:00:00,252.68,255.78,252.13,253.54,293118.0,252.68,255.78,252.13,253.54,293118.0
2021-12-02 12:00:00,253.54,255.37,252.73,254.86,165370.0,253.54,255.37,252.73,254.86,165370.0
2021-12-02 13:00:00,254.8,256.53,254.2,256.0,240663.0,254.8,256.53,254.2,256.0,240663.0
2021-12-02 14:00:00,255.96,256.33,253.54,255.6,155676.0,255.96,256.33,253.54,255.6,155676.0
2021-12-02 15:00:00,255.66,263.19,255.24,262.45,561268.0,255.66,263.19,255.24,262.45,561268.0
2021-12-03 09:30:00,261.96,264.0,256.81,256.82,154109.0,261.96,264.0,256.81,256.82,154109.0
2021-12-03 10:00:00,257.0,257.64,251.23,252.86,177479.0,257.0,257.64,251.23,252.86,177479.0
2021-12-03 11:00:00,252.32,253.57,247.71,248.23,148433.0,252.32,253.57,247.71,248.23,148433.0
2021-12-03 12:00:00,248.06,250.61,247.03,249.62,178891.0,248.06,250.61,247.03,249.62,178891.0
2021-12-03 13:00:00,249.49,251.26,248.71,250.45,138119.0,249.49,251.26,248.71,250.45,138119.0
2021-12-03 14:00:00,250.45,250.58,248.23,249.05,114801.0,250.45,250.58,248.23,249.05,114801.0
2021-12-03 15:00:00,248.73,250.01,247.63,249.5,244750.0,248.73,250.01,247.63,249.5,244750.0
2021-12-06 09:30:00,249.34,255.4,249.21,254.87,246979.0,249.34,255.4,249.21,254.87,246979.0
2021-12-06 10:00:00,255.1,257.08,252.37,254.71,186076.0,255.1,257.08,252.37,254.71,186076.0
2021-12-06 11:00:00,254.35,256.39,254.01,255.54,62571.0,254.35,256.39,254.01,255.54,62571.0
2021-12-06 12:00:00,255.8,257.86,254.85,257.77,65039.0,255.8,257.86,254.85,257.77,65039.0
2021-12-06 13:00:00,257.78,260.92,256.98,260.29,116761.0,257.78,260.92,256.98,260.29,116761.0
2021-12-06 14:00:00,260.31,263.52,259.89,262.97,142084.0,260.31,263.52,259.89,262.97,142084.0
2021-12-06 15:00:00,262.92,263.75,261.85,262.11,238683.0,262.92,263.75,261.85,262.11,238683.0
2021-12-07 09:30:00,270.37,273.49,269.5,271.69,196138.0,270.37,273.49,269.5,271.69,196138.0
2021-12-07 10:00:00,271.7,271.7,266.1,268.07,164480.0,271.7,271.7,266.1,268.07,164480.0
2021-12-07 11:00:00,268.21,269.49,266.79,269.02,97945.0,268.21,269.49,266.79,269.02,97945.0
2021-12-07 12:00:00,268.96,270.37,268.9,270.32,59995.0,268.96,270.37,268.9,270.32,59995.0
2021-12-07 13:00:00,270.24,270.43,269.29,270.0,41613.0,270.24,270.43,269.29,270.0,41613.0
2021-12-07 14:00:00,270.0,271.39,269.62,270.9,67084.0,270.0,271.39,269.62,270.9,67084.0
2021-12-07 15:00:00,270.9,271.02,268.7,270.0,230037.0,270.9,271.02,268.7,270.0,230037.0
2021-12-08 09:30:00,269.41,270.92,267.0,267.76,51899.0,269.41,270.92,267.0,267.76,51899.0
2021-12-08 10:00:00,267.75,269.87,266.99,268.74,50786.0,267.75,269.87,266.99,268.74,50786.0
2021-12-08 11:00:00,268.81,270.47,268.14,269.23,49874.0,268.81,270.47,268.14,269.23,49874.0
2021-12-08 12:00:00,269.38,270.32,269.04,270.02,53567.0,269.38,270.32,269.04,270.02,53567.0
2021-12-08 13:00:00,270.08,273.0,269.93,272.35,43209.0,270.08,273.0,269.93,272.35,43209.0
2021-12-08 14:00:00,272.5,272.93,271.05,271.67,47484.0,272.5,272.93,271.05,271.67,47484.0
2021-12-08 15:00:00,271.41,273.09,270.79,272.69,201743.0,271.41,273.09,270.79,272.69,201743.0
2021-12-09 09:30:00,272.9,274.29,269.11,270.62,35232.0,272.9,274.29,269.11,270.62,35232.0
2021-12-09 10:00:00,271.24,271.71,267.35,267.36,39350.0,271.24,271.71,267.35,267.36,39350.0
2021-12-09 11:00:00,267.54,270.58,266.76,270.0,69626.0,267.54,270.58,266.76,270.0,69626.0
2021-12-09 12:00:00,270.25,270.71,269.0,270.11,134851.0,270.25,270.71,269.0,270.11,134851.0
2021-12-09 13:00:00,269.9,270.05,267.67,268.05,52277.0,269.9,270.05,267.67,268.05,52277.0
2021-12-09 14:00:00,268.11,268.82,267.5,268.2,106167.0,268.11,268.82,267.5,268.2,106167.0
2021-12-09 15:00:00,268.12,269.1,267.16,267.16,222042.0,268.12,269.1,267.16,267.16,222042.0
2021-12-10 09:30:00,267.83,272.0,266.14,266.3,72023.0,267.83,272.0,266.14,266.3,72023.0
2021-12-10 10:00:00,266.12,269.0,264.61,265.07,99335.0,266.12,269.0,264.61,265.07,99335.0
2021-12-10 11:00:00,265.08,265.71,262.65,265.06,148527.0,265.08,265.71,262.65,265.06,148527.0
2021-12-10 12:00:00,265.02,265.86,264.82,265.5,56981.0,265.02,265.86,264.82,265.5,56981.0
2021-12-10 13:00:00,265.68,266.3,265.22,266.0,148956.0,265.68,266.3,265.22,266.0,148956.0
2021-12-10 14:00:00,266.1,266.29,265.65,265.85,106710.0,266.1,266.29,265.65,265.85,106710.0
2021-12-10 15:00:00,265.94,266.05,264.69,265.88,394581.0,265.94,266.05,264.69,265.88,394581.0
2021-12-13 09:30:00,266.15,270.33,265.66,270.16,44791.0,266.15,270.33,265.66,270.16,44791.0
2021-12-13 10:00:00,269.99,271.45,267.64,268.31,65174.0,269.99,271.45,267.64,268.31,65174.0
2021-12-13 11:00:00,268.14,268.39,266.45,266.68,97938.0,268.14,268.39,266.45,266.68,97938.0
2021-12-13 12:00:00,266.74,268.91,266.2,267.42,34537.0,266.74,268.91,266.2,267.42,34537.0
2021-12-13 13:00:00,267.29,269.92,267.29,268.45,44382.0,267.29,269.92,267.29,268.45,44382.0
2021-12-13 14:00:00,268.49,268.49,266.97,267.06,34581.0,268.49,268.49,266.97,267.06,34581.0
2021-12-13 15:00:00,267.07,268.02,266.6,266.61,162678.0,267.07,268.02,266.6,266.61,162678.0
2021-12-14 09:30:00,265.56,268.8,264.84,265.88,130526.0,265.56,268.8,264.84,265.88,130526.0
2021-12-14 10:00:00,265.55,266.61,261.04,261.66,276371.0,265.55,266.61,261.04,261.66,276371.0
2021-12-14 11:00:00,261.66,263.72,261.0,262.42,77551.0,261.66,263.72,261.0,262.42,77551.0
2021-12-14 12:00:00,262.27,262.94,260.52,260.86,47398.0,262.27,262.94,260.52,260.86,47398.0
2021-12-14 13:00:00,261.0,262.24,258.5,258.9,32818.0,261.0,262.24,258.5,258.9,32818.0
2021-12-14 14:00:00,258.86,260.81,258.63,260.81,22813.0,258.86,260.81,258.63,260.81,22813.0
2021-12-14 15:00:00,260.82,264.33,260.82,262.11,139225.0,260.82,264.33,260.82,262.11,139225.0
2021-12-15 09:30:00,262.44,265.38,259.49,262.07,87324.0,262.44,265.38,259.49,262.07,87324.0
2021-12-15 10:00:00,261.62,262.68,259.12,259.51,46901.0,261.62,262.68,259.12,259.51,46901.0
2021-12-15 11:00:00,259.5,260.97,258.63,259.27,73818.0,259.5,260.97,258.63,259.27,73818.0
2021-12-15 12:00:00,259.16,259.49,256.96,258.54,39694.0,259.16,259.49,256.96,258.54,39694.0
2021-12-15 13:00:00,258.49,260.37,257.6,260.03,45840.0,258.49,260.37,257.6,260.03,45840.0
2021-12-15 14:00:00,260.03,262.83,258.29,260.78,72313.0,260.03,262.83,258.29,260.78,72313.0
2021-12-15 15:00:00,261.02,264.23,260.82,263.46,307262.0,261.02,264.23,260.82,263.46,307262.0
2021-12-16 09:30:00,253.51,262.94,253.43,262.01,79643.0,253.51,262.94,253.43,262.01,79643.0
2021-12-16 10:00:00,262.04,262.41,257.62,257.62,77102.0,262.04,262.41,257.62,257.62,77102.0
2021-12-16 11:00:00,257.73,257.99,253.59,253.79,86056.0,257.73,257.99,253.59,253.79,86056.0
2021-12-16 12:00:00,253.8,255.54,253.14,253.77,47687.0,253.8,255.54,253.14,253.77,47687.0
2021-12-16 13:00:00,253.75,256.5,253.46,254.79,102531.0,253.75,256.5,253.46,254.79,102531.0
2021-12-16 14:00:00,254.78,255.68,252.3,252.97,119696.0,254.78,255.68,252.3,252.97,119696.0
2021-12-16 15:00:00,252.83,254.76,252.47,254.4,184149.0,252.83,254.76,252.47,254.4,184149.0
2021-12-17 09:30:00,254.25,256.65,252.94,256.61,76423.0,254.25,256.65,252.94,256.61,76423.0
2021-12-17 10:00:00,256.09,259.33,253.44,259.22,75034.0,256.09,259.33,253.44,259.22,75034.0
2021-12-17 11:00:00,259.3,260.6,257.33,258.72,69707.0,259.3,260.6,257.33,258.72,69707.0
2021-12-17 12:00:00,258.7,259.22,257.78,257.94,55988.0,258.7,259.22,257.78,257.94,55988.0
2021-12-17 13:00:00,257.79,259.09,257.34,258.69,44598.0,257.79,259.09,257.34,258.69,44598.0
2021-12-17 14:00:00,258.4,258.86,257.16,258.85,48550.0,258.4,258.86,257.16,258.85,48550.0
2021-12-17 15:00:00,258.67,259.19,256.12,256.7,254389.0,258.67,259.19,256.12,256.7,254389.0
2021-12-20 09:30:00,252.85,255.59,250.0,254.93,51190.0,252.85,255.59,250.0,254.93,51190.0
2021-12-20 10:00:00,255.15,255.15,251.13,251.7,81992.0,255.15,255.15,251.13,251.7,81992.0
2021-12-20 11:00:00,251.75,252.37,250.34,251.78,54886.0,251.75,252.37,250.34,251.78,54886.0
2021-12-20 12:00:00,251.97,252.48,250.29,250.3,36396.0,251.97,252.48,250.29,250.3,36396.0
2021-12-20 13:00:00,250.35,251.44,249.75,250.78,60072.0,250.35,251.44,249.75,250.78,60072.0
2021-12-20 14:00:00,250.82,251.76,250.35,250.81,51020.0,250.82,251.76,250.35,250.81,51020.0
2021-12-20 15:00:00,251.01,251.79,249.77,250.35,141187.0,251.01,251.79,249.77,250.35,141187.0
2021-12-21 09:30:00,253.74,257.18,253.34,253.72,43640.0,253.74,257.18,253.34,253.72,43640.0
2021-12-21 10:00:00,253.94,257.87,253.93,257.54,45747.0,253.94,257.87,253.93,257.54,45747.0
2021-12-21 11:00:00,257.45,258.42,256.88,257.51,57167.0,257.45,258.42,256.88,257.51,57167.0
2021-12-21 12:00:00,257.75,260.13,257.18,259.99,61324.0,257.75,260.13,257.18,259.99,61324.0
2021-12-21 13:00:00,260.0,262.57,259.98,262.04,63751.0,260.0,262.57,259.98,262.04,63751.0
2021-12-21 14:00:00,262.14,264.03,261.37,263.79,112846.0,262.14,264.03,261.37,263.79,112846.0
2021-12-21 15:00:00,263.82,264.04,261.4,263.63,152617.0,263.82,264.04,261.4,263.63,152617.0
2021-12-22 09:30:00,263.45,266.72,262.95,264.22,28074.0,263.45,266.72,262.95,264.22,28074.0
2021-12-22 10:00:00,264.68,265.21,261.36,261.8,35311.0,264.68,265.21,261.36,261.8,35311.0
2021-12-22 11:00:00,261.87,262.65,260.72,262.58,36238.0,261.87,262.65,260.72,262.58,36238.0
2021-12-22 12:00:00,262.32,262.57,260.03,261.54,25701.0,262.32,262.57,260.03,261.54,25701.0
2021-12-22 13:00:00,261.7,261.72,259.73,260.17,38065.0,261.7,261.72,259.73,260.17,38065.0
2021-12-22 14:00:00,260.11,261.36,259.7,261.23,28868.0,260.11,261.36,259.7,261.23,28868.0
2021-12-22 15:00:00,261.22,261.95,260.29,261.37,88550.0,261.22,261.95,260.29,261.37,88550.0
2021-12-23 09:30:00,262.98,263.87,259.5,259.5,34225.0,262.98,263.87,259.5,259.5,34225.0
2021-12-23 10:00:00,259.5,261.0,258.58,260.47,51278.0,259.5,261.0,258.58,260.47,51278.0
2021-12-23 11:00:00,260.63,261.03,259.79,261.0,32931.0,260.63,261.03,259.79,261.0,32931.0
2021-12-23 12:00:00,260.62,261.59,259.93,260.08,38197.0,260.62,261.59,259.93,260.08,38197.0
2021-12-23 13:00:00,260.16,261.81,260.13,261.53,27573.0,260.16,261.81,260.13,261.53,27573.0
2021-12-23 14:00:00,261.54,261.86,261.25,261.29,17992.0,261.54,261.86,261.25,261.29,17992.0
2021-12-23 15:00:00,261.13,262.43,260.49,260.84,90108.0,261.13,262.43,260.49,260.84,90108.0
2021-12-27 09:30:00,260.0,261.96,259.18,261.51,20943.0,260.0,261.96,259.18,261.51,20943.0
2021-12-27 10:00:00,261.8,263.6,261.17,262.04,28331.0,261.8,263.6,261.17,262.04,28331.0
2021-12-27 11:00:00,262.17,262.92,260.9,261.07,16865.0,262.17,262.92,260.9,261.07,16865.0
2021-12-27 12:00:00,261.2,262.57,260.67,262.52,16774.0,261.2,262.57,260.67,262.52,16774.0
2021-12-27 13:00:00,262.16,263.16,262.1,262.2,28292.0,262.16,263.16,262.1,262.2,28292.0
2021-12-27 14:00:00,262.18,262.81,261.36,261.73,32925.0,262.18,262.81,261.36,261.73,32925.0
2021-12-27 15:00:00,261.75,263.09,261.39,263.09,64067.0,261.75,263.09,261.39,263.09,64067.0
2021-12-28 09:30:00,264.36,264.36,260.61,261.51,15334.0,264.36,264.36,260.61,261.51,15334.0
2021-12-28 10:00:00,261.62,262.84,259.09,259.4,25329.0,261.62,262.84,259.09,259.4,25329.0
2021-12-28 11:00:00,259.33,260.02,258.09,259.83,25980.0,259.33,260.02,258.09,259.83,25980.0
2021-12-28 12:00:00,259.89,259.89,258.79,259.14,18334.0,259.89,259.89,258.79,259.14,18334.0
2021-12-28 13:00:00,259.13,259.74,258.88,259.45,15748.0,259.13,259.74,258.88,259.45,15748.0
2021-12-28 14:00:00,259.38,259.39,258.21,258.68,42181.0,259.38,259.39,258.21,258.68,42181.0
2021-12-28 15:00:00,258.67,259.58,258.36,258.36,64090.0,258.67,259.58,258.36,258.36,64090.0
2021-12-29 09:30:00,257.32,258.91,256.83,257.52,36931.0,257.32,258.91,256.83,257.52,36931.0
2021-12-29 10:00:00,257.62,258.2,256.22,257.24,86880.0,257.62,258.2,256.22,257.24,86880.0
2021-12-29 11:00:00,257.12,258.89,256.95,257.22,30807.0,257.12,258.89,256.95,257.22,30807.0
2021-12-29 12:00:00,256.87,257.37,256.7,257.09,16454.0,256.87,257.37,256.7,257.09,16454.0
2021-12-29 13:00:00,257.03,258.22,256.77,258.02,17629.0,257.03,258.22,256.77,258.02,17629.0
2021-12-29 14:00:00,258.15,259.65,258.02,259.17,21191.0,258.15,259.65,258.02,259.17,21191.0
2021-12-29 15:00:00,259.07,259.29,258.16,258.96,48930.0,259.07,259.29,258.16,258.96,48930.0
2021-12-30 09:30:00,260.1,262.0,259.63,261.27,16882.0,260.1,262.0,259.63,261.27,16882.0
2021-12-30 10:00:00,261.32,262.69,260.57,262.38,29559.0,261.32,262.69,260.57,262.38,29559.0
2021-12-30 11:00:00,262.36,262.43,261.18,261.9,20340.0,262.36,262.43,261.18,261.9,20340.0
2021-12-30 12:00:00,261.86,262.66,261.45,262.35,18837.0,261.86,262.66,261.45,262.35,18837.0
2021-12-30 13:00:00,262.53,263.55,262.05,263.06,20191.0,262.53,263.55,262.05,263.06,20191.0
2021-12-30 14:00:00,262.3,262.48,261.62,262.06,14127.0,262.3,262.48,261.62,262.06,14127.0
2021-12-30 15:00:00,262.17,262.17,259.8,260.01,47038.0,262.17,262.17,259.8,260.01,47038.0
2021-12-31 09:30:00,259.05,260.36,257.99,259.63,10063.0,259.05,260.36,257.99,259.63,10063.0
2021-12-31 10:00:00,259.56,260.37,258.55,259.17,14998.0,259.56,260.37,258.55,259.17,14998.0
2021-12-31 11:00:00,259.11,259.11,257.41,257.94,21545.0,259.11,259.11,257.41,257.94,21545.0
2021-12-31 12:00:00,257.99,258.45,257.15,257.68,22472.0,257.99,258.45,257.15,257.68,22472.0
2021-12-31 13:00:00,257.69,257.92,256.5,257.41,14611.0,257.69,257.92,256.5,257.41,14611.0
2021-12-31 14:00:00,257.41,257.41,256.46,256.95,9109.0,257.41,257.41,256.46,256.95,9109.0
2021-12-31 15:00:00,256.95,257.16,255.4,255.44,89740.0,256.95,257.16,255.4,255.44,89740.0
2022-01-03 09:30:00,256.39,257.68,250.78,251.99,39614.0,256.39,257.68,250.78,251.99,39614.0
2022-01-03 10:00:00,252.36,256.24,252.2,255.25,65453.0,252.36,256.24,252.2,255.25,65453.0
2022-01-03 11:00:00,255.59,256.41,254.2,254.21,48551.0,255.59,256.41,254.2,254.21,48551.0
2022-01-03 12:00:00,254.2,255.97,254.08,255.81,41925.0,254.2,255.97,254.08,255.81,41925.0
2022-01-03 13:00:00,255.45,256.69,254.93,256.39,32388.0,255.45,256.69,254.93,256.39,32388.0
2022-01-03 14:00:00,256.54,257.17,256.19,256.5,35595.0,256.54,257.17,256.19,256.5,35595.0
2022-01-03 15:00:00,256.61,257.24,256.02,256.31,76512.0,256.61,257.24,256.02,256.31,76512.0
2022-01-04 09:30:00,256.11,256.87,254.18,254.62,30736.0,256.11,256.87,254.18,254.62,30736.0
2022-01-04 10:00:00,254.8,255.03,246.63,247.4,118648.0,254.8,255.03,246.63,247.4,118648.0
2022-01-04 11:00:00,247.51,252.08,246.1,250.83,77184.0,247.51,252.08,246.1,250.83,77184.0
2022-01-04 12:00:00,251.0,251.52,249.83,250.06,109500.0,251.0,251.52,249.83,250.06,109500.0
2022-01-04 13:00:00,250.19,251.1,248.53,248.85,136321.0,250.19,251.1,248.53,248.85,136321.0
2022-01-04 14:00:00,248.88,251.68,248.88,251.55,110138.0,248.88,251.68,248.88,251.55,110138.0
2022-01-04 15:00:00,251.54,256.09,251.54,255.13,221258.0,251.54,256.09,251.54,255.13,221258.0
2022-01-05 09:30:00,252.4,255.63,250.05,253.26,75025.0,252.4,255.63,250.05,253.26,75025.0
2022-01-05 10:00:00,253.45,254.11,250.05,251.25,114157.0,253.45,254.11,250.05,251.25,114157.0
2022-01-05 11:00:00,251.28,251.29,247.63,247.85,92737.0,251.28,251.29,247.63,247.85,92737.0
2022-01-05 12:00:00,247.66,248.4,245.89,246.71,67681.0,247.66,248.4,245.89,246.71,67681.0
2022-01-05 13:00:00,246.78,247.16,245.26,247.12,78146.0,246.78,247.16,245.26,247.12,78146.0
2022-01-05 14:00:00,247.06,248.1,242.66,243.39,158411.0,247.06,248.1,242.66,243.39,158411.0
2022-01-05 15:00:00,243.25,243.49,241.4,241.51,223910.0,243.25,243.49,241.4,241.51,223910.0
2022-01-06 09:30:00,243.59,249.46,241.0,242.42,104361.0,243.59,249.46,241.0,242.42,104361.0
2022-01-06 10:00:00,242.42,246.35,238.59,244.99,140904.0,242.42,246.35,238.59,244.99,140904.0
2022-01-06 11:00:00,245.54,246.93,243.58,244.56,86879.0,245.54,246.93,243.58,244.56,86879.0
2022-01-06 12:00:00,244.58,245.52,243.65,244.27,74762.0,244.58,245.52,243.65,244.27,74762.0
2022-01-06 13:00:00,244.16,244.7,242.26,244.38,99109.0,244.16,244.7,242.26,244.38,99109.0
2022-01-06 14:00:00,244.32,245.62,243.12,243.12,71614.0,244.32,245.62,243.12,243.12,71614.0
2022-01-06 15:00:00,243.33,244.06,240.51,241.65,201603.0,243.33,244.06,240.51,241.65,201603.0
2022-01-07 09:30:00,235.89,242.46,234.9,241.52,113522.0,235.89,242.46,234.9,241.52,113522.0
2022-01-07 10:00:00,241.31,241.5,235.23,235.44,58363.0,241.31,241.5,235.23,235.44,58363.0
2022-01-07 11:00:00,235.28,235.95,234.1,235.46,159471.0,235.28,235.95,234.1,235.46,159471.0
2022-01-07 12:00:00,235.3,235.3,231.94,233.53,114279.0,235.3,235.3,231.94,233.53,114279.0
2022-01-07 13:00:00,233.52,233.86,232.19,232.73,96027.0,233.52,233.86,232.19,232.73,96027.0
2022-01-07 14:00:00,232.57,233.37,231.66,232.74,75146.0,232.57,233.37,231.66,232.74,75146.0
2022-01-07 15:00:00,232.78,233.22,231.09,231.48,206102.0,232.78,233.22,231.09,231.48,206102.0
2022-01-10 09:30:00,225.51,231.0,223.91,228.37,153990.0,225.51,231.0,223.91,228.37,153990.0
2022-01-10 10:00:00,228.34,230.47,226.55,227.8,193033.0,228.34,230.47,226.55,227.8,193033.0
2022-01-10 11:00:00,227.55,231.5,227.09,231.5,133582.0,227.55,231.5,227.09,231.5,133582.0
2022-01-10 12:00:00,231.26,233.41,230.75,231.36,338691.0,231.26,233.41,230.75,231.36,338691.0
2022-01-10 13:00:00,231.67,236.32,231.57,235.25,104550.0,231.67,236.32,231.57,235.25,104550.0
2022-01-10 14:00:00,235.32,238.13,235.23,237.42,75107.0,235.32,238.13,235.23,237.42,75107.0
2022-01-10 15:00:00,237.33,240.3,236.78,239.6,208939.0,237.33,240.3,236.78,239.6,208939.0
2022-01-11 09:30:00,239.26,240.19,235.4,238.14,62622.0,239.26,240.19,235.4,238.14,62622.0
2022-01-11 10:00:00,238.33,241.59,236.69,237.77,42090.0,238.33,241.59,236.69,237.77,42090.0
2022-01-11 11:00:00,238.09,241.64,237.81,241.28,31539.0,238.09,241.64,237.81,241.28,31539.0
2022-01-11 12:00:00,241.66,241.83,239.37,239.79,35844.0,241.66,241.83,239.37,239.79,35844.0
2022-01-11 13:00:00,239.87,241.8,239.65,241.09,25624.0,239.87,241.8,239.65,241.09,25624.0
2022-01-11 14:00:00,241.16,241.88,240.23,240.9,41173.0,241.16,241.88,240.23,240.9,41173.0
2022-01-11 15:00:00,241.02,241.61,239.95,240.17,115726.0,241.02,241.61,239.95,240.17,115726.0
2022-01-12 09:30:00,240.52,244.76,240.0,242.89,101272.0,240.52,244.76,240.0,242.89,101272.0
2022-01-12 10:00:00,242.85,244.83,236.52,236.64,70469.0,242.85,244.83,236.52,236.64,70469.0
2022-01-12 11:00:00,236.78,238.63,235.89,238.63,60575.0,236.78,238.63,235.89,238.63,60575.0
2022-01-12 12:00:00,238.48,240.47,238.36,240.33,29627.0,238.48,240.47,238.36,240.33,29627.0
2022-01-12 13:00:00,240.06,240.33,239.24,239.5,82889.0,240.06,240.33,239.24,239.5,82889.0
2022-01-12 14:00:00,239.49,240.42,239.31,240.16,34128.0,239.49,240.42,239.31,240.16,34128.0
2022-01-12 15:00:00,240.13,240.57,239.24,239.8,106286.0,240.13,240.57,239.24,239.8,106286.0
2022-01-13 09:30:00,239.75,241.93,238.15,238.63,28312.0,239.75,241.93,238.15,238.63,28312.0
2022-01-13 10:00:00,238.31,238.34,231.2,231.95,82138.0,238.31,238.34,231.2,231.95,82138.0
2022-01-13 11:00:00,231.74,235.16,231.31,233.46,30555.0,231.74,235.16,231.31,233.46,30555.0
2022-01-13 12:00:00,233.53,233.98,230.53,231.95,33230.0,233.53,233.98,230.53,231.95,33230.0
2022-01-13 13:00:00,231.76,233.04,231.15,232.04,41114.0,231.76,233.04,231.15,232.04,41114.0
2022-01-13 14:00:00,231.92,233.07,230.56,231.27,32990.0,231.92,233.07,230.56,231.27,32990.0
2022-01-13 15:00:00,231.18,231.32,227.12,227.14,182947.0,231.18,231.32,227.12,227.14,182947.0
2022-01-14 09:30:00,226.82,230.0,224.64,229.8,59646.0,226.82,230.0,224.64,229.8,59646.0
2022-01-14 10:00:00,229.82,229.82,224.71,224.76,253114.0,229.82,229.82,224.71,224.76,253114.0
2022-01-14 11:00:00,224.68,225.28,222.14,222.4,157254.0,224.68,225.28,222.14,222.4,157254.0
2022-01-14 12:00:00,222.2,222.76,221.48,222.09,86705.0,222.2,222.76,221.48,222.09,86705.0
2022-01-14 13:00:00,222.19,224.84,221.88,224.6,103424.0,222.19,224.84,221.88,224.6,103424.0
2022-01-14 14:00:00,224.51,224.83,222.53,223.26,81648.0,224.51,224.83,222.53,223.26,81648.0
2022-01-14 15:00:00,223.32,224.97,222.93,223.71,150047.0,223.32,224.97,222.93,223.71,150047.0
2022-01-18 09:30:00,220.0,220.24,216.61,219.48,58602.0,220.0,220.24,216.61,219.48,58602.0
2022-01-18 10:00:00,219.61,223.46,219.16,220.5,59109.0,219.61,223.46,219.16,220.5,59109.0
2022-01-18 11:00:00,220.68,220.68,218.15,219.03,131983.0,220.68,220.68,218.15,219.03,131983.0
2022-01-18 12:00:00,219.1,220.73,218.39,219.16,59366.0,219.1,220.73,218.39,219.16,59366.0
2022-01-18 13:00:00,218.88,219.03,217.91,218.94,50410.0,218.88,219.03,217.91,218.94,50410.0
2022-01-18 14:00:00,219.19,221.75,218.79,221.47,103971.0,219.19,221.75,218.79,221.47,103971.0
2022-01-18 15:00:00,221.26,221.42,218.01,218.28,128405.0,221.26,221.42,218.01,218.28,128405.0
2022-01-19 09:30:00,219.18,223.75,219.18,223.74,33692.0,219.18,223.75,219.18,223.74,33692.0
2022-01-19 10:00:00,223.1,224.0,217.84,218.73,69414.0,223.1,224.0,217.84,218.73,69414.0
2022-01-19 11:00:00,219.03,220.05,216.75,219.74,51872.0,219.03,220.05,216.75,219.74,51872.0
2022-01-19 12:00:00,219.56,222.27,219.25,222.22,64620.0,219.56,222.27,219.25,222.22,64620.0
2022-01-19 13:00:00,221.82,222.08,220.56,221.62,41835.0,221.82,222.08,220.56,221.62,41835.0
2022-01-19 14:00:00,221.45,221.85,220.14,220.9,39653.0,221.45,221.85,220.14,220.9,39653.0
2022-01-19 15:00:00,220.85,221.55,219.8,219.96,310492.0,220.85,221.55,219.8,219.96,310492.0
2022-01-20 09:30:00,222.28,230.91,222.01,229.11,92278.0,222.28,230.91,222.01,229.11,92278.0
2022-01-20 10:00:00,229.32,230.99,227.81,228.58,88301.0,229.32,230.99,227.81,228.58,88301.0
2022-01-20 11:00:00,228.62,230.11,227.97,228.81,74865.0,228.62,230.11,227.97,228.81,74865.0
2022-01-20 12:00:00,228.8,229.49,227.79,227.99,39690.0,228.8,229.49,227.79,227.99,39690.0
2022-01-20 13:00:00,228.07,228.15,226.04,226.22,50392.0,228.07,228.15,226.04,226.22,50392.0
2022-01-20 14:00:00,226.32,227.22,225.02,226.61,81398.0,226.32,227.22,225.02,226.61,81398.0
2022-01-20 15:00:00,226.54,226.88,222.31,222.64,296331.0,226.54,226.88,222.31,222.64,296331.0
2022-01-21 09:30:00,220.82,224.58,220.82,223.05,129339.0,220.82,224.58,220.82,223.05,129339.0
2022-01-21 10:00:00,222.78,227.68,219.21,227.16,180332.0,222.78,227.68,219.21,227.16,180332.0
2022-01-21 11:00:00,227.16,227.96,223.93,224.99,130092.0,227.16,227.96,223.93,224.99,130092.0
2022-01-21 12:00:00,224.99,226.42,224.19,225.15,88263.0,224.99,226.42,224.19,225.15,88263.0
2022-01-21 13:00:00,224.96,225.84,223.83,224.15,71058.0,224.96,225.84,223.83,224.15,71058.0
2022-01-21 14:00:00,224.48,225.39,222.13,222.13,124728.0,224.48,225.39,222.13,222.13,124728.0
2022-01-21 15:00:00,222.05,223.81,221.36,222.07,316072.0,222.05,223.81,221.36,222.07,316072.0
2022-01-24 09:30:00,214.75,219.95,214.75,217.03,122490.0,214.75,219.95,214.75,217.03,122490.0
2022-01-24 10:00:00,216.78,220.32,215.71,219.25,189146.0,216.78,220.32,215.71,219.25,189146.0
2022-01-24 11:00:00,219.15,219.46,214.75,218.31,115755.0,219.15,219.46,214.75,218.31,115755.0
2022-01-24 12:00:00,218.35,220.25,215.53,219.91,129602.0,218.35,220.25,215.53,219.91,129602.0
2022-01-24 13:00:00,220.23,225.08,219.67,225.08,105867.0,220.23,225.08,219.67,225.08,105867.0
2022-01-24 14:00:00,225.65,226.75,222.69,225.88,89696.0,225.65,226.75,222.69,225.88,89696.0
2022-01-24 15:00:00,225.91,227.86,224.52,227.19,268745.0,225.91,227.86,224.52,227.19,268745.0
2022-01-25 09:30:00,222.98,225.9,220.73,222.16,69451.0,222.98,225.9,220.73,222.16,69451.0
2022-01-25 10:00:00,222.45,224.61,220.61,221.57,113810.0,222.45,224.61,220.61,221.57,113810.0
2022-01-25 11:00:00,221.5,223.45,220.33,221.28,114815.0,221.5,223.45,220.33,221.28,114815.0
2022-01-25 12:00:00,220.99,222.38,220.35,221.24,92707.0,220.99,222.38,220.35,221.24,92707.0
2022-01-25 13:00:00,221.14,223.68,220.11,223.58,198913.0,221.14,223.68,220.11,223.58,198913.0
2022-01-25 14:00:00,223.31,227.1,222.95,226.89,85833.0,223.31,227.1,222.95,226.89,85833.0
2022-01-25 15:00:00,226.72,226.98,221.18,221.32,386281.0,226.72,226.98,221.18,221.32,386281.0
2022-01-26 09:30:00,226.83,229.65,224.05,226.04,57677.0,226.83,229.65,224.05,226.04,57677.0
2022-01-26 10:00:00,225.97,226.63,223.9,225.21,79254.0,225.97,226.63,223.9,225.21,79254.0
2022-01-26 11:00:00,225.12,225.12,222.12,223.07,71095.0,225.12,225.12,222.12,223.07,71095.0
2022-01-26 12:00:00,222.98,225.78,222.81,225.4,60169.0,222.98,225.78,222.81,225.4,60169.0
2022-01-26 13:00:00,225.41,226.58,224.54,225.85,151221.0,225.41,226.58,224.54,225.85,151221.0
2022-01-26 14:00:00,225.86,228.06,219.13,219.41,93785.0,225.86,228.06,219.13,219.41,93785.0
2022-01-26 15:00:00,219.43,219.43,214.56,217.14,226187.0,219.43,219.43,214.56,217.14,226187.0
2022-01-27 09:30:00,219.91,224.18,219.91,222.96,53281.0,219.91,224.18,219.91,222.96,53281.0
2022-01-27 10:00:00,222.96,224.54,217.6,218.97,77073.0,222.96,224.54,217.6,218.97,77073.0
2022-01-27 11:00:00,219.02,221.54,219.02,219.66,91354.0,219.02,221.54,219.02,219.66,91354.0
2022-01-27 12:00:00,219.52,219.8,216.55,217.78,45827.0,219.52,219.8,216.55,217.78,45827.0
2022-01-27 13:00:00,217.6,218.02,214.81,216.95,42742.0,217.6,218.02,214.81,216.95,42742.0
2022-01-27 14:00:00,217.14,218.25,214.96,215.37,92932.0,217.14,218.25,214.96,215.37,92932.0
2022-01-27 15:00:00,215.35,216.39,212.49,214.58,304566.0,215.35,216.39,212.49,214.58,304566.0
2022-01-28 09:30:00,218.95,218.95,213.61,214.7,76038.0,218.95,218.95,213.61,214.7,76038.0
2022-01-28 10:00:00,215.13,217.53,212.51,217.12,79363.0,215.13,217.53,212.51,217.12,79363.0
2022-01-28 11:00:00,217.48,221.07,216.47,220.69,51295.0,217.48,221.07,216.47,220.69,51295.0
2022-01-28 12:00:00,220.63,222.62,219.0,219.29,37781.0,220.63,222.62,219.0,219.29,37781.0
2022-01-28 13:00:00,219.33,221.08,218.85,219.86,48298.0,219.33,221.08,218.85,219.86,48298.0
2022-01-28 14:00:00,220.09,221.19,217.49,221.19,46245.0,220.09,221.19,217.49,221.19,46245.0
2022-01-28 15:00:00,221.52,225.18,220.22,224.8,234175.0,221.52,225.18,220.22,224.8,234175.0
2022-01-31 09:30:00,226.49,232.64,224.76,232.62,68509.0,226.49,232.64,224.76,232.62,68509.0
2022-01-31 10:00:00,231.99,234.17,231.93,233.17,135519.0,231.99,234.17,231.93,233.17,135519.0
2022-01-31 11:00:00,233.32,235.46,231.56,234.94,65465.0,233.32,235.46,231.56,234.94,65465.0
2022-01-31 12:00:00,234.84,234.84,232.55,232.55,39128.0,234.84,234.84,232.55,232.55,39128.0
2022-01-31 13:00:00,232.74,233.89,232.04,233.69,35248.0,232.74,233.89,232.04,233.69,35248.0
2022-01-31 14:00:00,233.81,235.44,233.39,235.14,67721.0,233.81,235.44,233.39,235.14,67721.0
2022-01-31 15:00:00,235.09,236.83,233.24,236.54,175847.0,235.09,236.83,233.24,236.54,175847.0
2022-02-01 09:30:00,236.16,238.15,233.77,234.1,54543.0,236.16,238.15,233.77,234.1,54543.0
2022-02-01 10:00:00,234.03,235.87,231.7,234.64,70167.0,234.03,235.87,231.7,234.64,70167.0
2022-02-01 11:00:00,234.63,236.93,233.55,236.58,62029.0,234.63,236.93,233.55,236.58,62029.0
2022-02-01 12:00:00,236.7,238.49,235.58,238.49,60429.0,236.7,238.49,235.58,238.49,60429.0
2022-02-01 13:00:00,238.36,238.9,236.75,237.4,77322.0,238.36,238.9,236.75,237.4,77322.0
2022-02-01 14:00:00,237.34,238.3,235.31,235.84,44064.0,237.34,238.3,235.31,235.84,44064.0
2022-02-01 15:00:00,235.81,238.86,235.66,237.92,118718.0,235.81,238.86,235.66,237.92,118718.0
2022-02-02 09:30:00,236.85,239.31,234.37,236.53,37581.0,236.85,239.31,234.37,236.53,37581.0
2022-02-02 10:00:00,236.8,238.03,233.28,234.78,57673.0,236.8,238.03,233.28,234.78,57673.0
2022-02-02 11:00:00,234.55,235.1,232.34,234.18,32722.0,234.55,235.1,232.34,234.18,32722.0
2022-02-02 12:00:00,233.89,236.1,233.13,235.93,31724.0,233.89,236.1,233.13,235.93,31724.0
2022-02-02 13:00:00,235.66,235.67,234.07,234.24,37246.0,235.66,235.67,234.07,234.24,37246.0
2022-02-02 14:00:00,234.22,235.21,233.08,234.58,33334.0,234.22,235.21,233.08,234.58,33334.0
2022-02-02 15:00:00,234.56,235.93,234.31,235.72,103561.0,234.56,235.93,234.31,235.72,103561.0
2022-02-03 09:30:00,231.24,233.2,228.0,229.08,33596.0,231.24,233.2,228.0,229.08,33596.0
2022-02-03 10:00:00,229.0,232.88,227.88,229.64,81293.0,229.0,232.88,227.88,229.64,81293.0
2022-02-03 11:00:00,229.31,231.89,229.02,229.05,36612.0,229.31,231.89,229.02,229.05,36612.0
2022-02-03 12:00:00,228.93,230.19,227.72,229.1,28771.0,228.93,230.19,227.72,229.1,28771.0
2022-02-03 13:00:00,229.22,230.72,228.83,229.9,46364.0,229.22,230.72,228.83,229.9,46364.0
2022-02-03 14:00:00,229.73,230.63,229.04,229.61,65134.0,229.73,230.63,229.04,229.61,65134.0
2022-02-03 15:00:00,229.86,231.12,228.49,229.04,172728.0,229.86,231.12,228.49,229.04,172728.0
2022-02-04 09:30:00,229.73,232.31,228.17,231.84,37003.0,229.73,232.31,228.17,231.84,37003.0
2022-02-04 10:00:00,232.71,234.62,231.42,231.84,80458.0,232.71,234.62,231.42,231.84,80458.0
2022-02-04 11:00:00,231.47,233.73,230.78,232.68,38995.0,231.47,233.73,230.78,232.68,38995.0
2022-02-04 12:00:00,232.71,233.92,232.16,233.25,25208.0,232.71,233.92,232.16,233.25,25208.0
2022-02-04 13:00:00,233.4,233.63,232.31,232.98,53655.0,233.4,233.63,232.31,232.98,53655.0
2022-02-04 14:00:00,232.89,234.63,232.78,234.36,49956.0,232.89,234.63,232.78,234.36,49956.0
2022-02-04 15:00:00,234.45,235.87,231.96,232.8,181938.0,234.45,235.87,231.96,232.8,181938.0
2022-02-07 09:30:00,231.59,237.25,231.39,236.24,22677.0,231.59,237.25,231.39,236.24,22677.0
2022-02-07 10:00:00,236.03,237.18,233.54,234.7,34596.0,236.03,237.18,233.54,234.7,34596.0
2022-02-07 11:00:00,235.17,235.96,230.59,232.17,31397.0,235.17,235.96,230.59,232.17,31397.0
2022-02-07 12:00:00,232.09,233.94,231.77,233.23,55000.0,232.09,233.94,231.77,233.23,55000.0
2022-02-07 13:00:00,233.12,234.7,233.1,234.35,24871.0,233.12,234.7,233.1,234.35,24871.0
2022-02-07 14:00:00,234.29,234.66,233.69,233.74,20994.0,234.29,234.66,233.69,233.74,20994.0
2022-02-07 15:00:00,233.67,234.77,231.34,232.15,56644.0,233.67,234.77,231.34,232.15,56644.0
2022-02-08 09:30:00,229.1,231.3,228.49,228.87,18903.0,229.1,231.3,228.49,228.87,18903.0
2022-02-08 10:00:00,228.33,231.32,227.41,230.98,25157.0,228.33,231.32,227.41,230.98,25157.0
2022-02-08 11:00:00,231.04,232.04,230.11,231.19,42021.0,231.04,232.04,230.11,231.19,42021.0
2022-02-08 12:00:00,231.19,231.56,230.19,230.47,51597.0,231.19,231.56,230.19,230.47,51597.0
2022-02-08 13:00:00,230.47,230.59,229.14,229.79,35810.0,230.47,230.59,229.14,229.79,35810.0
2022-02-08 14:00:00,230.09,231.55,229.39,230.91,25392.0,230.09,231.55,229.39,230.91,25392.0
2022-02-08 15:00:00,230.82,232.81,230.53,232.11,68316.0,230.82,232.81,230.53,232.11,68316.0
2022-02-09 09:30:00,235.2,236.1,233.06,233.81,42849.0,235.2,236.1,233.06,233.81,42849.0
2022-02-09 10:00:00,234.09,236.72,234.07,236.56,52001.0,234.09,236.72,234.07,236.56,52001.0
2022-02-09 11:00:00,236.68,237.44,235.66,236.49,49948.0,236.68,237.44,235.66,236.49,49948.0
2022-02-09 12:00:00,236.59,237.41,236.0,236.82,42121.0,236.59,237.41,236.0,236.82,42121.0
2022-02-09 13:00:00,236.65,237.04,235.22,235.47,27484.0,236.65,237.04,235.22,235.47,27484.0
2022-02-09 14:00:00,235.59,236.28,234.85,234.96,39359.0,235.59,236.28,234.85,234.96,39359.0
2022-02-09 15:00:00,234.89,236.78,233.93,236.78,160440.0,234.89,236.78,233.93,236.78,160440.0
2022-02-10 09:30:00,232.05,236.72,230.22,235.82,38376.0,232.05,236.72,230.22,235.82,38376.0
2022-02-10 10:00:00,235.6,239.67,235.03,237.09,109503.0,235.6,239.67,235.03,237.09,109503.0
2022-02-10 11:00:00,237.23,237.74,234.68,236.64,36140.0,237.23,237.74,234.68,236.64,36140.0
2022-02-10 12:00:00,236.43,237.82,234.22,235.78,87410.0,236.43,237.82,234.22,235.78,87410.0
2022-02-10 13:00:00,235.77,236.46,232.8,234.38,25726.0,235.77,236.46,232.8,234.38,25726.0
2022-02-10 14:00:00,234.23,234.27,232.1,232.2,43995.0,234.23,234.27,232.1,232.2,43995.0
2022-02-10 15:00:00,232.32,233.79,231.6,233.28,149398.0,232.32,233.79,231.6,233.28,149398.0
2022-02-11 09:30:00,234.52,237.45,232.87,233.16,19833.0,234.52,237.45,232.87,233.16,19833.0
2022-02-11 10:00:00,233.25,235.78,232.52,234.45,40925.0,233.25,235.78,232.52,234.45,40925.0
2022-02-11 11:00:00,234.19,235.3,231.21,232.13,51440.0,234.19,235.3,231.21,232.13,51440.0
2022-02-11 12:00:00,231.98,232.83,231.31,231.59,16906.0,231.98,232.83,231.31,231.59,16906.0
2022-02-11 13:00:00,231.55,232.25,226.44,227.17,54842.0,231.55,232.25,226.44,227.17,54842.0
2022-02-11 14:00:00,227.18,229.06,226.26,228.74,58931.0,227.18,229.06,226.26,228.74,58931.0
2022-02-11 15:00:00,228.69,230.32,227.57,228.26,137030.0,228.69,230.32,227.57,228.26,137030.0
2022-02-14 09:30:00,225.52,231.29,225.0,230.39,23487.0,225.52,231.29,225.0,230.39,23487.0
2022-02-14 10:00:00,230.21,233.35,229.09,232.33,24674.0,230.21,233.35,229.09,232.33,24674.0
2022-02-14 11:00:00,232.24,233.61,231.26,231.77,17548.0,232.24,233.61,231.26,231.77,17548.0
2022-02-14 12:00:00,231.75,232.52,230.85,230.95,25296.0,231.75,232.52,230.85,230.95,25296.0
2022-02-14 13:00:00,230.75,230.99,227.79,227.91,13292.0,230.75,230.99,227.79,227.91,13292.0
2022-02-14 14:00:00,227.59,229.97,226.8,229.33,20664.0,227.59,229.97,226.8,229.33,20664.0
2022-02-14 15:00:00,229.54,230.41,227.61,228.02,106055.0,229.54,230.41,227.61,228.02,106055.0
2022-02-15 09:30:00,231.89,232.84,228.38,232.1,16992.0,231.89,232.84,228.38,232.1,16992.0
2022-02-15 10:00:00,231.66,231.98,229.34,229.4,23546.0,231.66,231.98,229.34,229.4,23546.0
2022-02-15 11:00:00,229.37,231.44,229.31,231.07,30238.0,229.37,231.44,229.31,231.07,30238.0
2022-02-15 12:00:00,231.15,231.15,228.59,228.9,51474.0,231.15,231.15,228.59,228.9,51474.0
2022-02-15 13:00:00,229.01,231.04,228.99,230.58,23139.0,229.01,231.04,228.99,230.58,23139.0
2022-02-15 14:00:00,230.64,230.95,229.1,230.0,52950.0,230.64,230.95,229.1,230.0,52950.0
2022-02-15 15:00:00,230.15,231.02,227.75,229.94,179166.0,230.15,231.02,227.75,229.94,179166.0
2022-02-16 09:30:00,229.0,229.0,223.0,225.0,23855.0,229.0,229.0,223.0,225.0,23855.0
2022-02-16 10:00:00,224.5,226.76,224.1,226.15,38437.0,224.5,226.76,224.1,226.15,38437.0
2022-02-16 11:00:00,226.16,227.21,225.85,226.57,20878.0,226.16,227.21,225.85,226.57,20878.0
2022-02-16 12:00:00,226.88,227.0,225.56,225.8,21888.0,226.88,227.0,225.56,225.8,21888.0
2022-02-16 13:00:00,225.83,226.63,225.36,225.83,34497.0,225.83,226.63,225.36,225.83,34497.0
2022-02-16 14:00:00,226.19,228.78,225.59,227.62,48526.0,226.19,228.78,225.59,227.62,48526.0
2022-02-16 15:00:00,227.81,230.0,227.8,229.71,159399.0,227.81,230.0,227.8,229.71,159399.0
2022-02-17 09:30:00,227.98,228.56,224.44,225.18,12799.0,227.98,228.56,224.44,225.18,12799.0
2022-02-17 10:00:00,225.33,226.6,222.22,223.05,26454.0,225.33,226.6,222.22,223.05,26454.0
2022-02-17 11:00:00,223.07,224.16,222.62,223.03,28727.0,223.07,224.16,222.62,223.03,28727.0
2022-02-17 12:00:00,222.97,223.22,221.28,221.78,42035.0,222.97,223.22,221.28,221.78,42035.0
2022-02-17 13:00:00,221.81,221.82,220.4,220.87,25615.0,221.81,221.82,220.4,220.87,25615.0
2022-02-17 14:00:00,220.79,221.11,219.51,219.53,44338.0,220.79,221.11,219.51,219.53,44338.0
2022-02-17 15:00:00,219.63,220.39,218.64,219.29,114182.0,219.63,220.39,218.64,219.29,114182.0
2022-02-18 09:30:00,219.89,220.61,217.84,219.34,22430.0,219.89,220.61,217.84,219.34,22430.0
2022-02-18 10:00:00,219.61,220.97,217.05,217.14,35104.0,219.61,220.97,217.05,217.14,35104.0
2022-02-18 11:00:00,216.83,218.7,215.59,218.06,66502.0,216.83,218.7,215.59,218.06,66502.0
2022-02-18 12:00:00,218.23,219.09,216.24,217.24,31552.0,218.23,219.09,216.24,217.24,31552.0
2022-02-18 13:00:00,216.79,218.47,216.3,218.17,39256.0,216.79,218.47,216.3,218.17,39256.0
2022-02-18 14:00:00,218.31,220.2,217.65,220.07,67962.0,218.31,220.2,217.65,220.07,67962.0
2022-02-18 15:00:00,220.02,220.47,217.3,217.96,150298.0,220.02,220.47,217.3,217.96,150298.0
2022-02-22 09:30:00,216.76,221.85,215.17,221.44,55576.0,216.76,221.85,215.17,221.44,55576.0
2022-02-22 10:00:00,221.48,223.46,218.65,220.01,73756.0,221.48,223.46,218.65,220.01,73756.0
2022-02-22 11:00:00,219.89,220.75,218.37,218.9,81671.0,219.89,220.75,218.37,218.9,81671.0
2022-02-22 12:00:00,219.06,219.81,217.76,219.24,64024.0,219.06,219.81,217.76,219.24,64024.0
2022-02-22 13:00:00,219.24,219.54,216.25,216.99,71946.0,219.24,219.54,216.25,216.99,71946.0
2022-02-22 14:00:00,217.0,218.89,216.0,217.78,111052.0,217.0,218.89,216.0,217.78,111052.0
2022-02-22 15:00:00,217.83,219.81,216.71,217.19,172419.0,217.83,219.81,216.71,217.19,172419.0
2022-02-23 09:30:00,218.95,219.39,216.95,218.18,27044.0,218.95,219.39,216.95,218.18,27044.0
2022-02-23 10:00:00,217.5,219.05,214.74,215.43,114462.0,217.5,219.05,214.74,215.43,114462.0
2022-02-23 11:00:00,215.15,215.91,214.11,215.39,37478.0,215.15,215.91,214.11,215.39,37478.0
2022-02-23 12:00:00,215.15,216.09,213.7,213.85,60729.0,215.15,216.09,213.7,213.85,60729.0
2022-02-23 13:00:00,213.65,214.03,211.68,213.24,45451.0,213.65,214.03,211.68,213.24,45451.0
2022-02-23 14:00:00,213.24,213.64,210.45,211.36,64324.0,213.24,213.64,210.45,211.36,64324.0
2022-02-23 15:00:00,211.3,211.96,209.2,209.36,156414.0,211.3,211.96,209.2,209.36,156414.0
2022-02-24 09:30:00,200.0,213.22,199.41,213.1,151619.0,200.0,213.22,199.41,213.1,151619.0
2022-02-24 10:00:00,212.33,219.88,211.41,218.88,235584.0,212.33,219.88,211.41,218.88,235584.0
2022-02-24 11:00:00,218.96,222.55,218.44,220.31,173460.0,218.96,222.55,218.44,220.31,173460.0
2022-02-24 12:00:00,220.5,220.53,218.01,218.5,49958.0,220.5,220.53,218.01,218.5,49958.0
2022-02-24 13:00:00,218.36,221.41,217.84,219.21,166209.0,218.36,221.41,217.84,219.21,166209.0
2022-02-24 14:00:00,218.75,221.78,218.48,221.25,53052.0,218.75,221.78,218.48,221.25,53052.0
2022-02-24 15:00:00,221.47,225.59,221.2,224.07,225128.0,221.47,225.59,221.2,224.07,225128.0
2022-02-25 09:30:00,223.01,224.99,217.4,218.09,46899.0,223.01,224.99,217.4,218.09,46899.0
2022-02-25 10:00:00,217.6,224.79,216.55,223.58,58150.0,217.6,224.79,216.55,223.58,58150.0
2022-02-25 11:00:00,222.89,224.69,221.95,224.68,73553.0,222.89,224.69,221.95,224.68,73553.0
2022-02-25 12:00:00,224.77,224.97,222.36,223.13,26221.0,224.77,224.97,222.36,223.13,26221.0
2022-02-25 13:00:00,223.51,224.96,222.75,224.8,34757.0,223.51,224.96,222.75,224.8,34757.0
2022-02-25 14:00:00,224.51,225.0,223.44,224.06,23319.0,224.51,225.0,223.44,224.06,23319.0
2022-02-25 15:00:00,224.24,226.32,223.9,225.8,87990.0,224.24,226.32,223.9,225.8,87990.0
2022-02-28 09:30:00,225.53,228.34,223.77,226.07,98099.0,225.53,228.34,223.77,226.07,98099.0
2022-02-28 10:00:00,225.88,229.87,224.2,229.39,53725.0,225.88,229.87,224.2,229.39,53725.0
2022-02-28 11:00:00,229.71,230.25,227.77,229.0,82509.0,229.71,230.25,227.77,229.0,82509.0
2022-02-28 12:00:00,229.19,229.19,225.31,225.47,68068.0,229.19,229.19,225.31,225.47,68068.0
2022-02-28 13:00:00,225.47,227.02,224.68,226.02,49737.0,225.47,227.02,224.68,226.02,49737.0
2022-02-28 14:00:00,226.0,226.9,224.15,226.74,39745.0,226.0,226.9,224.15,226.74,39745.0
2022-02-28 15:00:00,226.63,229.32,225.46,229.2,144194.0,226.63,229.32,225.46,229.2,144194.0
2022-03-01 09:30:00,226.87,232.31,226.87,229.68,42776.0,226.87,232.31,226.87,229.68,42776.0
2022-03-01 10:00:00,230.65,234.6,229.08,231.27,116026.0,230.65,234.6,229.08,231.27,116026.0
2022-03-01 11:00:00,231.28,232.51,229.88,230.02,37354.0,231.28,232.51,229.88,230.02,37354.0
2022-03-01 12:00:00,229.83,230.89,228.44,230.89,45962.0,229.83,230.89,228.44,230.89,45962.0
2022-03-01 13:00:00,230.65,230.81,228.51,229.83,41930.0,230.65,230.81,228.51,229.83,41930.0
2022-03-01 14:00:00,229.71,233.59,229.32,232.38,127855.0,229.71,233.59,229.32,232.38,127855.0
2022-03-01 15:00:00,232.49,234.89,230.02,231.69,205060.0,232.49,234.89,230.02,231.69,205060.0
2022-03-02 09:30:00,232.0,232.21,228.62,228.78,33020.0,232.0,232.21,228.62,228.78,33020.0
2022-03-02 10:00:00,228.74,231.27,226.86,229.51,70897.0,228.74,231.27,226.86,229.51,70897.0
2022-03-02 11:00:00,229.24,231.5,228.5,228.98,57315.0,229.24,231.5,228.5,228.98,57315.0
2022-03-02 12:00:00,228.73,231.49,228.73,230.7,29546.0,228.73,231.49,228.73,230.7,29546.0
2022-03-02 13:00:00,230.76,232.0,230.47,231.44,39166.0,230.76,232.0,230.47,231.44,39166.0
2022-03-02 14:00:00,231.51,232.76,230.91,231.57,72709.0,231.51,232.76,230.91,231.57,72709.0
2022-03-02 15:00:00,231.78,232.53,229.8,230.59,136912.0,231.78,232.53,229.8,230.59,136912.0
2022-03-03 09:30:00,195.25,198.73,191.0,195.28,836259.0,195.25,198.73,191.0,195.28,836259.0
2022-03-03 10:00:00,195.11,195.26,189.0,189.31,668363.0,195.11,195.26,189.0,189.31,668363.0
2022-03-03 11:00:00,189.3,193.83,187.57,190.13,349096.0,189.3,193.83,187.57,190.13,349096.0
2022-03-03 12:00:00,190.0,191.08,187.63,190.11,224622.0,190.0,191.08,187.63,190.11,224622.0
2022-03-03 13:00:00,189.91,193.22,189.65,191.27,317110.0,189.91,193.22,189.65,191.27,317110.0
2022-03-03 14:00:00,191.23,192.18,189.8,190.61,262734.0,191.23,192.18,189.8,190.61,262734.0
2022-03-03 15:00:00,190.68,196.56,189.91,193.14,961367.0,190.68,196.56,189.91,193.14,961367.0
2022-03-04 09:30:00,192.49,195.83,191.72,193.18,126897.0,192.49,195.83,191.72,193.18,126897.0
2022-03-04 10:00:00,193.13,193.34,188.01,188.02,193382.0,193.13,193.34,188.01,188.02,193382.0
2022-03-04 11:00:00,188.13,189.28,186.43,188.83,139217.0,188.13,189.28,186.43,188.83,139217.0
2022-03-04 12:00:00,188.74,189.3,187.59,188.17,105950.0,188.74,189.3,187.59,188.17,105950.0
2022-03-04 13:00:00,188.29,190.51,188.29,188.74,102015.0,188.29,190.51,188.29,188.74,102015.0
2022-03-04 14:00:00,188.85,188.88,185.93,186.72,213791.0,188.85,188.88,185.93,186.72,213791.0
2022-03-04 15:00:00,186.77,188.14,185.12,187.56,305481.0,186.77,188.14,185.12,187.56,305481.0
2022-03-07 09:30:00,186.48,188.17,181.41,181.46,126258.0,186.48,188.17,181.41,181.46,126258.0
2022-03-07 10:00:00,181.62,182.48,179.34,181.16,223973.0,181.62,182.48,179.34,181.16,223973.0
2022-03-07 11:00:00,180.96,184.46,180.92,182.78,63198.0,180.96,184.46,180.92,182.78,63198.0
2022-03-07 12:00:00,182.69,186.22,181.96,185.09,69015.0,182.69,186.22,181.96,185.09,69015.0
2022-03-07 13:00:00,185.04,185.34,183.02,184.19,48347.0,185.04,185.34,183.02,184.19,48347.0
2022-03-07 14:00:00,184.06,185.46,183.19,183.41,101515.0,184.06,185.46,183.19,183.41,101515.0
2022-03-07 15:00:00,183.52,184.16,181.39,181.39,188607.0,183.52,184.16,181.39,181.39,188607.0
2022-03-08 09:30:00,180.36,182.48,178.91,180.53,106540.0,180.36,182.48,178.91,180.53,106540.0
2022-03-08 10:00:00,180.57,182.2,177.39,180.44,205196.0,180.57,182.2,177.39,180.44,205196.0
2022-03-08 11:00:00,180.5,181.0,178.36,179.37,122963.0,180.5,181.0,178.36,179.37,122963.0
2022-03-08 12:00:00,179.54,184.24,179.27,183.45,179965.0,179.54,184.24,179.27,183.45,179965.0
2022-03-08 13:00:00,183.48,185.85,182.48,182.72,124912.0,183.48,185.85,182.48,182.72,124912.0
2022-03-08 14:00:00,182.39,184.31,181.63,183.91,61869.0,182.39,184.31,181.63,183.91,61869.0
2022-03-08 15:00:00,184.06,185.36,181.26,181.82,183556.0,184.06,185.36,181.26,181.82,183556.0
2022-03-09 09:30:00,186.04,189.88,183.01,188.13,74913.0,186.04,189.88,183.01,188.13,74913.0
2022-03-09 10:00:00,187.96,191.91,187.79,191.24,112621.0,187.96,191.91,187.79,191.24,112621.0
2022-03-09 11:00:00,191.05,191.35,187.25,188.22,52863.0,191.05,191.35,187.25,188.22,52863.0
2022-03-09 12:00:00,188.21,188.93,187.42,187.9,40729.0,188.21,188.93,187.42,187.9,40729.0
2022-03-09 13:00:00,187.52,188.81,187.05,187.81,37123.0,187.52,188.81,187.05,187.81,37123.0
2022-03-09 14:00:00,187.86,188.69,187.52,188.29,30715.0,187.86,188.69,187.52,188.29,30715.0
2022-03-09 15:00:00,188.27,189.76,188.01,188.79,157798.0,188.27,189.76,188.01,188.79,157798.0
2022-03-10 09:30:00,185.64,189.13,184.11,187.63,75830.0,185.64,189.13,184.11,187.63,75830.0
2022-03-10 10:00:00,187.5,187.54,182.47,182.65,85296.0,187.5,187.54,182.47,182.65,85296.0
2022-03-10 11:00:00,182.93,184.16,182.55,183.84,122248.0,182.93,184.16,182.55,183.84,122248.0
2022-03-10 12:00:00,183.93,184.25,183.13,183.91,63191.0,183.93,184.25,183.13,183.91,63191.0
2022-03-10 13:00:00,183.87,184.4,183.04,183.68,57139.0,183.87,184.4,183.04,183.68,57139.0
2022-03-10 14:00:00,183.78,184.65,183.08,183.52,68278.0,183.78,184.65,183.08,183.52,68278.0
2022-03-10 15:00:00,183.7,185.19,182.95,184.37,396005.0,183.7,185.19,182.95,184.37,396005.0
2022-03-11 09:30:00,186.72,186.72,180.33,180.82,45880.0,186.72,186.72,180.33,180.82,45880.0
2022-03-11 10:00:00,180.88,181.0,176.86,178.65,101805.0,180.88,181.0,176.86,178.65,101805.0
2022-03-11 11:00:00,178.52,178.59,176.06,176.78,49967.0,178.52,178.59,176.06,176.78,49967.0
2022-03-11 12:00:00,176.77,177.08,175.04,175.57,56942.0,176.77,177.08,175.04,175.57,56942.0
2022-03-11 13:00:00,175.45,176.39,175.09,175.28,60779.0,175.45,176.39,175.09,175.28,60779.0
2022-03-11 14:00:00,175.2,176.16,174.94,175.06,82780.0,175.2,176.16,174.94,175.06,82780.0
2022-03-11 15:00:00,175.0,176.15,174.34,174.36,176599.0,175.0,176.15,174.34,174.36,176599.0
2022-03-14 09:30:00,174.54,176.83,172.33,175.31,107097.0,174.54,176.83,172.33,175.31,107097.0
2022-03-14 10:00:00,175.05,175.82,172.96,173.8,95414.0,175.05,175.82,172.96,173.8,95414.0
2022-03-14 11:00:00,173.9,174.79,170.55,171.03,142653.0,173.9,174.79,170.55,171.03,142653.0
2022-03-14 12:00:00,171.06,171.25,168.23,168.28,82335.0,171.06,171.25,168.23,168.28,82335.0
2022-03-14 13:00:00,168.16,168.84,166.47,168.4,135630.0,168.16,168.84,166.47,168.4,135630.0
2022-03-14 14:00:00,168.05,170.08,168.03,169.31,120808.0,168.05,170.08,168.03,169.31,120808.0
2022-03-14 15:00:00,169.24,171.18,169.11,170.88,211410.0,169.24,171.18,169.11,170.88,211410.0
2022-03-15 09:30:00,172.19,174.72,172.19,173.68,58076.0,172.19,174.72,172.19,173.68,58076.0
2022-03-15 10:00:00,173.47,176.18,172.73,173.93,70448.0,173.47,176.18,172.73,173.93,70448.0
2022-03-15 11:00:00,173.9,174.81,172.0,172.74,47805.0,173.9,174.81,172.0,172.74,47805.0
2022-03-15 12:00:00,172.53,173.96,171.46,171.9,58474.0,172.53,173.96,171.46,171.9,58474.0
2022-03-15 13:00:00,172.06,172.44,171.18,171.78,66939.0,172.06,172.44,171.18,171.78,66939.0
2022-03-15 14:00:00,171.78,172.64,171.0,172.51,68181.0,171.78,172.64,171.0,172.51,68181.0
2022-03-15 15:00:00,172.41,174.26,172.1,174.03,179084.0,172.41,174.26,172.1,174.03,179084.0
2022-03-16 09:30:00,177.86,182.69,176.62,182.13,78472.0,177.86,182.69,176.62,182.13,78472.0
2022-03-16 10:00:00,182.42,187.74,181.71,184.51,158235.0,182.42,187.74,181.71,184.51,158235.0
2022-03-16 11:00:00,184.37,185.24,183.43,184.73,46783.0,184.37,185.24,183.43,184.73,46783.0
2022-03-16 12:00:00,184.7,185.29,183.26,183.86,99305.0,184.7,185.29,183.26,183.86,99305.0
2022-03-16 13:00:00,183.87,185.52,182.58,185.52,69337.0,183.87,185.52,182.58,185.52,69337.0
2022-03-16 14:00:00,185.08,185.08,178.33,183.05,75364.0,185.08,185.08,178.33,183.05,75364.0
2022-03-16 15:00:00,182.67,185.52,182.6,184.8,150414.0,182.67,185.52,182.6,184.8,150414.0
2022-03-17 09:30:00,184.69,189.14,183.41,189.01,264581.0,184.69,189.14,183.41,189.01,264581.0
2022-03-17 10:00:00,189.16,191.15,188.5,189.17,67472.0,189.16,191.15,188.5,189.17,67472.0
2022-03-17 11:00:00,188.87,190.01,188.2,189.2,42498.0,188.87,190.01,188.2,189.2,42498.0
2022-03-17 12:00:00,189.14,190.37,188.82,190.23,35179.0,189.14,190.37,188.82,190.23,35179.0
2022-03-17 13:00:00,190.25,191.76,189.37,191.5,31327.0,190.25,191.76,189.37,191.5,31327.0
2022-03-17 14:00:00,191.56,191.88,190.65,191.34,39936.0,191.56,191.88,190.65,191.34,39936.0
2022-03-17 15:00:00,191.29,192.61,190.73,191.76,159842.0,191.29,192.61,190.73,191.76,159842.0
2022-03-18 09:30:00,191.7,194.13,191.6,193.84,59908.0,191.7,194.13,191.6,193.84,59908.0
2022-03-18 10:00:00,193.84,196.67,193.07,196.21,130667.0,193.84,196.67,193.07,196.21,130667.0
2022-03-18 11:00:00,196.21,196.93,194.35,194.6,79690.0,196.21,196.93,194.35,194.6,79690.0
2022-03-18 12:00:00,194.74,197.77,194.63,197.57,71960.0,194.74,197.77,194.63,197.57,71960.0
2022-03-18 13:00:00,197.5,199.1,197.44,198.68,85871.0,197.5,199.1,197.44,198.68,85871.0
2022-03-18 14:00:00,198.57,198.82,195.96,196.64,65762.0,198.57,198.82,195.96,196.64,65762.0
2022-03-18 15:00:00,196.64,197.84,196.47,197.16,192354.0,196.64,197.84,196.47,197.16,192354.0
2022-03-21 09:30:00,194.8,197.59,194.22,194.99,48805.0,194.8,197.59,194.22,194.99,48805.0
2022-03-21 10:00:00,194.94,195.17,190.26,192.66,69269.0,194.94,195.17,190.26,192.66,69269.0
2022-03-21 11:00:00,192.66,194.42,192.09,194.11,41535.0,192.66,194.42,192.09,194.11,41535.0
2022-03-21 12:00:00,194.1,194.34,191.27,191.8,33666.0,194.1,194.34,191.27,191.8,33666.0
2022-03-21 13:00:00,191.9,192.25,190.76,191.81,31554.0,191.9,192.25,190.76,191.81,31554.0
2022-03-21 14:00:00,191.91,194.25,191.78,193.33,58180.0,191.91,194.25,191.78,193.33,58180.0
2022-03-21 15:00:00,193.33,194.84,192.88,194.51,79705.0,193.33,194.84,192.88,194.51,79705.0
2022-03-22 09:30:00,194.72,196.28,193.07,194.9,23840.0,194.72,196.28,193.07,194.9,23840.0
2022-03-22 10:00:00,194.91,199.22,194.7,198.92,48722.0,194.91,199.22,194.7,198.92,48722.0
2022-03-22 11:00:00,199.04,202.29,198.86,201.48,64530.0,199.04,202.29,198.86,201.48,64530.0
2022-03-22 12:00:00,201.16,201.16,198.02,199.02,24414.0,201.16,201.16,198.02,199.02,24414.0
2022-03-22 13:00:00,199.0,199.8,198.54,199.78,27179.0,199.0,199.8,198.54,199.78,27179.0
2022-03-22 14:00:00,199.7,200.46,199.01,200.14,26238.0,199.7,200.46,199.01,200.14,26238.0
2022-03-22 15:00:00,200.27,200.92,199.09,200.22,157096.0,200.27,200.92,199.09,200.22,157096.0
2022-03-23 09:30:00,196.09,197.02,193.27,194.33,22230.0,196.09,197.02,193.27,194.33,22230.0
2022-03-23 10:00:00,194.31,197.41,193.82,196.94,42373.0,194.31,197.41,193.82,196.94,42373.0
2022-03-23 11:00:00,197.06,199.19,196.48,198.79,33037.0,197.06,199.19,196.48,198.79,33037.0
2022-03-23 12:00:00,198.87,199.46,197.25,198.34,64290.0,198.87,199.46,197.25,198.34,64290.0
2022-03-23 13:00:00,198.34,198.89,196.75,198.5,56869.0,198.34,198.89,196.75,198.5,56869.0
2022-03-23 14:00:00,198.5,198.88,196.76,197.1,83078.0,198.5,198.88,196.76,197.1,83078.0
2022-03-23 15:00:00,196.9,198.79,196.48,197.2,153386.0,196.9,198.79,196.48,197.2,153386.0
2022-03-24 09:30:00,197.61,197.61,194.67,195.17,33162.0,197.61,197.61,194.67,195.17,33162.0
2022-03-24 10:00:00,195.18,196.46,193.29,195.75,59021.0,195.18,196.46,193.29,195.75,59021.0
2022-03-24 11:00:00,195.44,196.21,194.41,195.81,42627.0,195.44,196.21,194.41,195.81,42627.0
2022-03-24 12:00:00,195.46,196.43,194.98,196.06,27580.0,195.46,196.43,194.98,196.06,27580.0
2022-03-24 13:00:00,195.87,196.8,195.69,195.92,24838.0,195.87,196.8,195.69,195.92,24838.0
2022-03-24 14:00:00,196.06,197.1,195.52,197.01,26977.0,196.06,197.1,195.52,197.01,26977.0
2022-03-24 15:00:00,196.9,197.76,196.08,197.75,194254.0,196.9,197.76,196.08,197.75,194254.0
2022-03-25 09:30:00,198.9,199.14,194.02,195.21,26168.0,198.9,199.14,194.02,195.21,26168.0
2022-03-25 10:00:00,194.41,196.18,192.77,195.73,47290.0,194.41,196.18,192.77,195.73,47290.0
2022-03-25 11:00:00,195.74,196.04,192.84,192.96,31193.0,195.74,196.04,192.84,192.96,31193.0
2022-03-25 12:00:00,192.89,194.07,192.28,194.0,24427.0,192.89,194.07,192.28,194.0,24427.0
2022-03-25 13:00:00,193.91,194.93,193.68,194.7,17326.0,193.91,194.93,193.68,194.7,17326.0
2022-03-25 14:00:00,194.55,195.23,194.23,195.05,19898.0,194.55,195.23,194.23,195.05,19898.0
2022-03-25 15:00:00,194.93,196.4,193.32,195.85,119707.0,194.93,196.4,193.32,195.85,119707.0
2022-03-28 09:30:00,198.17,201.99,198.0,200.46,31462.0,198.17,201.99,198.0,200.46,31462.0
2022-03-28 10:00:00,200.55,200.55,197.43,198.74,41382.0,200.55,200.55,197.43,198.74,41382.0
2022-03-28 11:00:00,198.6,198.86,195.77,196.59,45505.0,198.6,198.86,195.77,196.59,45505.0
2022-03-28 12:00:00,196.62,196.75,195.07,196.35,32955.0,196.62,196.75,195.07,196.35,32955.0
2022-03-28 13:00:00,196.81,198.92,196.44,198.27,30936.0,196.81,198.92,196.44,198.27,30936.0
2022-03-28 14:00:00,198.31,199.36,197.38,199.36,17107.0,198.31,199.36,197.38,199.36,17107.0
2022-03-28 15:00:00,199.56,200.02,198.73,200.02,80992.0,199.56,200.02,198.73,200.02,80992.0
2022-03-29 09:30:00,203.78,208.55,202.49,208.01,62950.0,203.78,208.55,202.49,208.01,62950.0
2022-03-29 10:00:00,207.61,208.51,204.2,207.06,74956.0,207.61,208.51,204.2,207.06,74956.0
2022-03-29 11:00:00,207.21,209.64,206.77,209.08,102618.0,207.21,209.64,206.77,209.08,102618.0
2022-03-29 12:00:00,208.94,212.25,208.8,212.13,183300.0,208.94,212.25,208.8,212.13,183300.0
2022-03-29 13:00:00,212.12,214.23,211.67,214.04,108793.0,212.12,214.23,211.67,214.04,108793.0
2022-03-29 14:00:00,214.04,216.24,213.6,216.09,120497.0,214.04,216.24,213.6,216.09,120497.0
2022-03-29 15:00:00,215.94,216.39,214.89,215.16,277261.0,215.94,216.39,214.89,215.16,277261.0
2022-03-30 09:30:00,212.92,215.0,211.97,213.87,95169.0,212.92,215.0,211.97,213.87,95169.0
2022-03-30 10:00:00,213.93,215.52,212.66,213.35,168728.0,213.93,215.52,212.66,213.35,168728.0
2022-03-30 11:00:00,213.19,214.77,213.19,213.99,133253.0,213.19,214.77,213.19,213.99,133253.0
2022-03-30 12:00:00,213.86,215.46,213.63,215.38,71217.0,213.86,215.46,213.63,215.38,71217.0
2022-03-30 13:00:00,215.37,215.85,213.6,214.25,91540.0,215.37,215.85,213.6,214.25,91540.0
2022-03-30 14:00:00,214.23,214.88,213.38,213.38,180965.0,214.23,214.88,213.38,213.38,180965.0
2022-03-30 15:00:00,213.55,214.51,212.39,213.95,239575.0,213.55,214.51,212.39,213.95,239575.0
2022-03-31 09:30:00,214.96,214.96,210.97,212.77,36090.0,214.96,214.96,210.97,212.77,36090.0
2022-03-31 10:00:00,212.92,214.83,211.91,214.23,61813.0,212.92,214.83,211.91,214.23,61813.0
2022-03-31 11:00:00,214.23,215.13,213.52,213.96,59916.0,214.23,215.13,213.52,213.96,59916.0
2022-03-31 12:00:00,214.06,214.35,212.83,213.82,61687.0,214.06,214.35,212.83,213.82,61687.0
2022-03-31 13:00:00,213.6,214.06,213.35,213.7,38227.0,213.6,214.06,213.35,213.7,38227.0
2022-03-31 14:00:00,213.63,214.04,212.75,213.99,50562.0,213.63,214.04,212.75,213.99,50562.0
2022-03-31 15:00:00,213.98,214.61,211.8,212.55,212501.0,213.98,214.61,211.8,212.55,212501.0
2022-04-01 09:30:00,211.6,215.58,211.6,214.53,84107.0,211.6,215.58,211.6,214.53,84107.0
2022-04-01 10:00:00,214.46,217.33,213.88,216.66,63305.0,214.46,217.33,213.88,216.66,63305.0
2022-04-01 11:00:00,216.67,217.04,213.92,214.28,50670.0,216.67,217.04,213.92,214.28,50670.0
2022-04-01 12:00:00,214.25,215.57,214.11,215.36,58162.0,214.25,215.57,214.11,215.36,58162.0
2022-04-01 13:00:00,215.4,215.97,214.16,215.48,69768.0,215.4,215.97,214.16,215.48,69768.0
2022-04-01 14:00:00,215.58,216.65,215.42,216.1,33927.0,215.58,216.65,215.42,216.1,33927.0
2022-04-01 15:00:00,216.4,217.22,215.0,216.76,173778.0,216.4,217.22,215.0,216.76,173778.0
2022-04-04 09:30:00,216.7,219.32,216.23,217.1,55926.0,216.7,219.32,216.23,217.1,55926.0
2022-04-04 10:00:00,217.26,217.4,215.28,217.31,90299.0,217.26,217.4,215.28,217.31,90299.0
2022-04-04 11:00:00,217.49,218.23,216.87,218.1,34135.0,217.49,218.23,216.87,218.1,34135.0
2022-04-04 12:00:00,218.01,218.13,216.5,216.72,44408.0,218.01,218.13,216.5,216.72,44408.0
2022-04-04 13:00:00,216.54,217.19,216.01,216.82,38341.0,216.54,217.19,216.01,216.82,38341.0
2022-04-04 14:00:00,216.78,217.45,216.05,217.17,32771.0,216.78,217.45,216.05,217.17,32771.0
2022-04-04 15:00:00,217.11,217.51,215.8,215.89,162095.0,217.11,217.51,215.8,215.89,162095.0
2022-04-05 09:30:00,216.75,216.75,214.83,215.83,47248.0,216.75,216.75,214.83,215.83,47248.0
2022-04-05 10:00:00,215.58,215.78,212.24,214.08,56829.0,215.58,215.78,212.24,214.08,56829.0
2022-04-05 11:00:00,214.02,214.67,211.28,211.77,52195.0,214.02,214.67,211.28,211.77,52195.0
2022-04-05 12:00:00,211.83,213.12,211.05,212.39,48158.0,211.83,213.12,211.05,212.39,48158.0
2022-04-05 13:00:00,212.58,213.4,211.51,211.98,30759.0,212.58,213.4,211.51,211.98,30759.0
2022-04-05 14:00:00,211.89,213.39,211.42,212.59,48113.0,211.89,213.39,211.42,212.59,48113.0
2022-04-05 15:00:00,212.69,213.22,212.1,212.39,193971.0,212.69,213.22,212.1,212.39,193971.0
2022-04-06 09:30:00,208.33,208.6,204.26,205.27,43554.0,208.33,208.6,204.26,205.27,43554.0
2022-04-06 10:00:00,204.91,206.01,203.92,205.15,120535.0,204.91,206.01,203.92,205.15,120535.0
2022-04-06 11:00:00,205.13,207.44,204.66,206.5,73627.0,205.13,207.44,204.66,206.5,73627.0
2022-04-06 12:00:00,206.27,206.71,205.51,206.23,28781.0,206.27,206.71,205.51,206.23,28781.0
2022-04-06 13:00:00,205.99,208.38,205.97,206.98,26523.0,205.99,208.38,205.97,206.98,26523.0
2022-04-06 14:00:00,206.78,208.5,205.32,208.0,67022.0,206.78,208.5,205.32,208.0,67022.0
2022-04-06 15:00:00,207.92,208.64,206.31,207.53,139611.0,207.92,208.64,206.31,207.53,139611.0
2022-04-07 09:30:00,207.03,211.62,207.03,209.45,28529.0,207.03,211.62,207.03,209.45,28529.0
2022-04-07 10:00:00,209.5,210.23,206.25,206.72,39162.0,209.5,210.23,206.25,206.72,39162.0
2022-04-07 11:00:00,206.84,207.69,204.4,204.67,65743.0,206.84,207.69,204.4,204.67,65743.0
2022-04-07 12:00:00,204.61,205.16,203.0,203.57,44492.0,204.61,205.16,203.0,203.57,44492.0
2022-04-07 13:00:00,203.55,204.92,203.03,204.26,47863.0,203.55,204.92,203.03,204.26,47863.0
2022-04-07 14:00:00,204.25,204.95,203.21,204.66,63411.0,204.25,204.95,203.21,204.66,63411.0
2022-04-07 15:00:00,204.5,205.88,204.01,204.14,121881.0,204.5,205.88,204.01,204.14,121881.0
2022-04-08 09:30:00,201.97,203.42,199.58,199.86,22432.0,201.97,203.42,199.58,199.86,22432.0
2022-04-08 10:00:00,199.68,202.56,199.58,201.95,57179.0,199.68,202.56,199.58,201.95,57179.0
2022-04-08 11:00:00,201.74,202.36,199.88,201.36,83829.0,201.74,202.36,199.88,201.36,83829.0
2022-04-08 12:00:00,201.49,202.41,200.64,202.24,39689.0,201.49,202.41,200.64,202.24,39689.0
2022-04-08 13:00:00,202.09,202.09,199.11,199.11,49581.0,202.09,202.09,199.11,199.11,49581.0
2022-04-08 14:00:00,199.28,199.33,197.13,197.38,103781.0,199.28,199.33,197.13,197.38,103781.0
2022-04-08 15:00:00,197.37,197.93,196.15,196.32,195329.0,197.37,197.93,196.15,196.32,195329.0
2022-04-11 09:30:00,193.45,194.25,190.04,192.29,82362.0,193.45,194.25,190.04,192.29,82362.0
2022-04-11 10:00:00,192.12,193.31,190.01,190.84,158929.0,192.12,193.31,190.01,190.84,158929.0
2022-04-11 11:00:00,190.97,194.01,190.54,193.05,170233.0,190.97,194.01,190.54,193.05,170233.0
2022-04-11 12:00:00,193.08,195.54,193.04,195.39,34506.0,193.08,195.54,193.04,195.39,34506.0
2022-04-11 13:00:00,195.4,195.69,194.37,195.29,34192.0,195.4,195.69,194.37,195.29,34192.0
2022-04-11 14:00:00,195.34,196.29,194.6,196.2,46592.0,195.34,196.29,194.6,196.2,46592.0
2022-04-11 15:00:00,196.31,196.84,195.58,195.7,151450.0,196.31,196.84,195.58,195.7,151450.0
2022-04-12 09:30:00,199.55,201.25,196.38,201.18,48177.0,199.55,201.25,196.38,201.18,48177.0
2022-04-12 10:00:00,201.5,201.92,195.76,196.11,86812.0,201.5,201.92,195.76,196.11,86812.0
2022-04-12 11:00:00,196.18,198.35,196.05,196.81,30300.0,196.18,198.35,196.05,196.81,30300.0
2022-04-12 12:00:00,196.67,196.67,194.45,194.91,49993.0,196.67,196.67,194.45,194.91,49993.0
2022-04-12 13:00:00,194.94,194.96,192.62,192.75,56197.0,194.94,194.96,192.62,192.75,56197.0
2022-04-12 14:00:00,192.57,193.02,191.49,192.18,74840.0,192.57,193.02,191.49,192.18,74840.0
2022-04-12 15:00:00,192.2,192.64,191.37,191.77,163067.0,192.2,192.64,191.37,191.77,163067.0
2022-04-13 09:30:00,190.77,193.98,189.54,192.75,29137.0,190.77,193.98,189.54,192.75,29137.0
2022-04-13 10:00:00,192.75,194.57,191.16,193.57,78798.0,192.75,194.57,191.16,193.57,78798.0
2022-04-13 11:00:00,193.63,196.93,193.63,196.71,36603.0,193.63,196.93,193.63,196.71,36603.0
2022-04-13 12:00:00,196.8,197.5,196.31,197.38,36020.0,196.8,197.5,196.31,197.38,36020.0
2022-04-13 13:00:00,197.3,199.04,196.85,197.44,90941.0,197.3,199.04,196.85,197.44,90941.0
2022-04-13 14:00:00,197.62,198.7,197.34,198.32,33817.0,197.62,198.7,197.34,198.32,33817.0
2022-04-13 15:00:00,198.32,199.2,197.08,197.19,121874.0,198.32,199.2,197.08,197.19,121874.0
2022-04-14 09:30:00,197.67,197.88,192.81,193.76,19757.0,197.67,197.88,192.81,193.76,19757.0
2022-04-14 10:00:00,193.79,194.22,192.33,193.24,46633.0,193.79,194.22,192.33,193.24,46633.0
2022-04-14 11:00:00,193.3,194.76,193.08,193.65,110744.0,193.3,194.76,193.08,193.65,110744.0
2022-04-14 12:00:00,193.39,193.95,193.14,193.71,42353.0,193.39,193.95,193.14,193.71,42353.0
2022-04-14 13:00:00,193.55,194.16,193.41,193.97,17875.0,193.55,194.16,193.41,193.97,17875.0
2022-04-14 14:00:00,193.84,193.96,192.55,192.71,13948.0,193.84,193.96,192.55,192.71,13948.0
2022-04-14 15:00:00,192.61,193.32,191.35,191.35,87791.0,192.61,193.32,191.35,191.35,87791.0
2022-04-18 09:30:00,191.0,191.69,186.6,188.68,28811.0,191.0,191.69,186.6,188.68,28811.0
2022-04-18 10:00:00,188.71,190.51,188.39,188.81,42629.0,188.71,190.51,188.39,188.81,42629.0
2022-04-18 11:00:00,188.74,189.69,187.39,187.95,14054.0,188.74,189.69,187.39,187.95,14054.0
2022-04-18 12:00:00,187.71,187.83,185.84,186.86,20096.0,187.71,187.83,185.84,186.86,20096.0
2022-04-18 13:00:00,186.96,189.52,186.8,188.99,19780.0,186.96,189.52,186.8,188.99,19780.0
2022-04-18 14:00:00,188.85,189.25,188.47,188.52,35381.0,188.85,189.25,188.47,188.52,35381.0
2022-04-18 15:00:00,188.64,188.78,187.41,188.13,164619.0,188.64,188.78,187.41,188.13,164619.0
2022-04-19 09:30:00,189.14,193.35,189.14,193.33,42508.0,189.14,193.35,189.14,193.33,42508.0
2022-04-19 10:00:00,193.03,197.5,192.44,196.6,87712.0,193.03,197.5,192.44,196.6,87712.0
2022-04-19 11:00:00,196.57,199.97,196.18,198.8,58778.0,196.57,199.97,196.18,198.8,58778.0
2022-04-19 12:00:00,198.81,199.71,198.73,199.71,60595.0,198.81,199.71,198.73,199.71,60595.0
2022-04-19 13:00:00,199.76,199.87,198.59,199.74,29480.0,199.76,199.87,198.59,199.74,29480.0
2022-04-19 14:00:00,199.55,199.59,198.57,199.29,49758.0,199.55,199.59,198.57,199.29,49758.0
2022-04-19 15:00:00,199.29,200.03,198.57,199.39,117527.0,199.29,200.03,198.57,199.39,117527.0
2022-04-20 09:30:00,198.06,198.57,193.8,194.08,29232.0,198.06,198.57,193.8,194.08,29232.0
2022-04-20 10:00:00,194.26,198.07,193.03,197.89,35286.0,194.26,198.07,193.03,197.89,35286.0
2022-04-20 11:00:00,197.71,197.73,193.36,193.94,29018.0,197.71,197.73,193.36,193.94,29018.0
2022-04-20 12:00:00,194.27,194.98,192.56,194.86,28065.0,194.27,194.98,192.56,194.86,28065.0
2022-04-20 13:00:00,194.98,195.64,194.28,194.68,19784.0,194.98,195.64,194.28,194.68,19784.0
2022-04-20 14:00:00,194.47,194.62,193.36,193.92,26238.0,194.47,194.62,193.36,193.92,26238.0
2022-04-20 15:00:00,193.84,194.67,193.02,193.05,135778.0,193.84,194.67,193.02,193.05,135778.0
2022-04-21 09:30:00,195.35,198.11,192.63,192.63,39944.0,195.35,198.11,192.63,192.63,39944.0
2022-04-21 10:00:00,192.56,193.19,188.98,189.38,36770.0,192.56,193.19,188.98,189.38,36770.0
2022-04-21 11:00:00,189.28,190.13,188.08,188.28,42714.0,189.28,190.13,188.08,188.28,42714.0
2022-04-21 12:00:00,188.43,189.16,187.73,187.96,28764.0,188.43,189.16,187.73,187.96,28764.0
2022-04-21 13:00:00,187.79,189.81,187.55,187.77,35639.0,187.79,189.81,187.55,187.77,35639.0
2022-04-21 14:00:00,187.79,187.79,185.38,186.57,42557.0,187.79,187.79,185.38,186.57,42557.0
2022-04-21 15:00:00,186.47,187.08,185.5,185.84,107235.0,186.47,187.08,185.5,185.84,107235.0
2022-04-22 09:30:00,187.21,187.43,185.36,185.87,18567.0,187.21,187.43,185.36,185.87,18567.0
2022-04-22 10:00:00,186.13,188.6,184.99,185.83,41517.0,186.13,188.6,184.99,185.83,41517.0
2022-04-22 11:00:00,185.91,186.92,184.48,184.52,27159.0,185.91,186.92,184.48,184.52,27159.0
2022-04-22 12:00:00,184.52,185.03,183.23,183.59,40312.0,184.52,185.03,183.23,183.59,40312.0
2022-04-22 13:00:00,183.52,184.35,183.01,183.79,20760.0,183.52,184.35,183.01,183.79,20760.0
2022-04-22 14:00:00,183.7,184.64,183.59,183.93,27417.0,183.7,184.64,183.59,183.93,27417.0
2022-04-22 15:00:00,183.88,185.51,183.14,184.11,172960.0,183.88,185.51,183.14,184.11,172960.0
2022-04-25 09:30:00,182.75,185.46,182.19,182.88,42300.0,182.75,185.46,182.19,182.88,42300.0
2022-04-25 10:00:00,182.99,187.45,182.8,184.31,62470.0,182.99,187.45,182.8,184.31,62470.0
2022-04-25 11:00:00,184.47,185.07,183.2,183.86,51925.0,184.47,185.07,183.2,183.86,51925.0
2022-04-25 12:00:00,183.48,185.91,183.43,185.34,41622.0,183.48,185.91,183.43,185.34,41622.0
2022-04-25 13:00:00,185.33,185.79,183.71,183.87,33732.0,185.33,185.79,183.71,183.87,33732.0
2022-04-25 14:00:00,183.81,185.14,183.32,183.98,31738.0,183.81,185.14,183.32,183.98,31738.0
2022-04-25 15:00:00,183.89,184.4,182.61,184.29,124410.0,183.89,184.4,182.61,184.29,124410.0
2022-04-26 09:30:00,182.54,183.1,179.04,179.04,27544.0,182.54,183.1,179.04,179.04,27544.0
2022-04-26 10:00:00,179.39,180.69,178.28,179.15,81528.0,179.39,180.69,178.28,179.15,81528.0
2022-04-26 11:00:00,179.16,180.55,178.44,179.15,46090.0,179.16,180.55,178.44,179.15,46090.0
2022-04-26 12:00:00,179.28,181.02,179.27,180.91,46865.0,179.28,181.02,179.27,180.91,46865.0
2022-04-26 13:00:00,180.63,180.63,179.43,180.37,51378.0,180.63,180.63,179.43,180.37,51378.0
2022-04-26 14:00:00,180.36,182.27,180.34,182.03,73964.0,180.36,182.27,180.34,182.03,73964.0
2022-04-26 15:00:00,182.18,182.41,179.49,180.24,310222.0,182.18,182.41,179.49,180.24,310222.0
2022-04-27 09:30:00,179.37,183.49,179.23,181.97,28759.0,179.37,183.49,179.23,181.97,28759.0
2022-04-27 10:00:00,181.71,182.67,176.09,176.62,65316.0,181.71,182.67,176.09,176.62,65316.0
2022-04-27 11:00:00,176.83,177.86,175.21,175.75,51220.0,176.83,177.86,175.21,175.75,51220.0
2022-04-27 12:00:00,175.72,178.61,175.2,178.21,112337.0,175.72,178.61,175.2,178.21,112337.0
2022-04-27 13:00:00,178.11,179.15,176.55,178.89,73361.0,178.11,179.15,176.55,178.89,73361.0
2022-04-27 14:00:00,178.84,181.0,178.05,179.61,110762.0,178.84,181.0,178.05,179.61,110762.0
2022-04-27 15:00:00,179.39,180.71,178.79,180.22,511483.0,179.39,180.71,178.79,180.22,511483.0
2022-04-28 09:30:00,181.59,182.93,180.52,181.8,142557.0,181.59,182.93,180.52,181.8,142557.0
2022-04-28 10:00:00,181.85,183.04,178.67,179.87,246193.0,181.85,183.04,178.67,179.87,246193.0
2022-04-28 11:00:00,179.53,180.67,176.24,176.55,69666.0,179.53,180.67,176.24,176.55,69666.0
2022-04-28 12:00:00,176.73,182.18,176.29,182.18,66655.0,176.73,182.18,176.29,182.18,66655.0
2022-04-28 13:00:00,182.3,184.31,182.3,183.72,46552.0,182.3,184.31,182.3,183.72,46552.0
2022-04-28 14:00:00,183.41,185.45,182.72,185.19,50474.0,183.41,185.45,182.72,185.19,50474.0
2022-04-28 15:00:00,185.11,185.37,183.65,185.3,378449.0,185.11,185.37,183.65,185.3,378449.0
2022-04-29 09:30:00,182.39,188.42,182.33,188.2,40882.0,182.39,188.42,182.33,188.2,40882.0
2022-04-29 10:00:00,188.11,188.42,184.47,185.71,127114.0,188.11,188.42,184.47,185.71,127114.0
2022-04-29 11:00:00,185.98,186.43,185.27,185.73,31354.0,185.98,186.43,185.27,185.73,31354.0
2022-04-29 12:00:00,185.74,185.84,184.6,185.61,136642.0,185.74,185.84,184.6,185.61,136642.0
2022-04-29 13:00:00,185.64,186.61,185.29,185.59,76600.0,185.64,186.61,185.29,185.59,76600.0
2022-04-29 14:00:00,185.48,186.67,184.77,186.02,156082.0,185.48,186.67,184.77,186.02,156082.0
2022-04-29 15:00:00,185.99,186.27,181.48,182.07,246133.0,185.99,186.27,181.48,182.07,246133.0
2022-05-02 09:30:00,180.96,186.35,178.72,186.12,70944.0,180.96,186.35,178.72,186.12,70944.0
2022-05-02 10:00:00,185.43,186.32,181.51,184.28,46984.0,185.43,186.32,181.51,184.28,46984.0
2022-05-02 11:00:00,184.4,185.47,182.72,184.93,49277.0,184.4,185.47,182.72,184.93,49277.0
2022-05-02 12:00:00,184.94,186.48,184.43,184.96,52964.0,184.94,186.48,184.43,184.96,52964.0
2022-05-02 13:00:00,185.1,185.6,183.01,184.19,47718.0,185.1,185.6,183.01,184.19,47718.0
2022-05-02 14:00:00,184.28,185.39,183.37,184.6,51469.0,184.28,185.39,183.37,184.6,51469.0
2022-05-02 15:00:00,184.6,188.06,184.45,187.56,210626.0,184.6,188.06,184.45,187.56,210626.0
2022-05-03 09:30:00,186.67,188.86,184.92,187.49,27068.0,186.67,188.86,184.92,187.49,27068.0
2022-05-03 10:00:00,187.9,188.63,182.89,183.93,35132.0,187.9,188.63,182.89,183.93,35132.0
2022-05-03 11:00:00,183.7,185.99,183.16,185.52,35588.0,183.7,185.99,183.16,185.52,35588.0
2022-05-03 12:00:00,185.38,185.88,183.2,183.43,30023.0,185.38,185.88,183.2,183.43,30023.0
2022-05-03 13:00:00,183.66,184.86,183.45,184.47,26221.0,183.66,184.86,183.45,184.47,26221.0
2022-05-03 14:00:00,184.34,184.7,183.35,184.43,102640.0,184.34,184.7,183.35,184.43,102640.0
2022-05-03 15:00:00,184.63,185.05,182.7,184.0,183336.0,184.63,185.05,182.7,184.0,183336.0
2022-05-04 09:30:00,183.02,183.02,178.51,178.82,86183.0,183.02,183.02,178.51,178.82,86183.0
2022-05-04 10:00:00,178.59,179.61,177.17,178.22,75874.0,178.59,179.61,177.17,178.22,75874.0
2022-05-04 11:00:00,178.11,180.27,177.22,180.11,82242.0,178.11,180.27,177.22,180.11,82242.0
2022-05-04 12:00:00,180.23,181.99,179.22,181.55,52875.0,180.23,181.99,179.22,181.55,52875.0
2022-05-04 13:00:00,181.29,183.0,180.86,182.99,51855.0,181.29,183.0,180.86,182.99,51855.0
2022-05-04 14:00:00,182.95,185.47,179.18,185.1,98391.0,182.95,185.47,179.18,185.1,98391.0
2022-05-04 15:00:00,185.46,189.08,185.0,188.43,177312.0,185.46,189.08,185.0,188.43,177312.0
2022-05-05 09:30:00,185.53,185.55,180.22,180.92,61732.0,185.53,185.55,180.22,180.92,61732.0
2022-05-05 10:00:00,180.55,180.55,176.84,178.22,63516.0,180.55,180.55,176.84,178.22,63516.0
2022-05-05 11:00:00,178.28,179.29,177.01,177.84,58241.0,178.28,179.29,177.01,177.84,58241.0
2022-05-05 12:00:00,177.83,180.17,177.15,179.92,61108.0,177.83,180.17,177.15,179.92,61108.0
2022-05-05 13:00:00,179.92,180.82,178.26,178.81,93490.0,179.92,180.82,178.26,178.81,93490.0
2022-05-05 14:00:00,178.69,179.12,177.22,177.7,50583.0,178.69,179.12,177.22,177.7,50583.0
2022-05-05 15:00:00,177.73,178.7,176.55,178.45,93996.0,177.73,178.7,176.55,178.45,93996.0
2022-05-06 09:30:00,177.07,177.07,169.21,169.9,48205.0,177.07,177.07,169.21,169.9,48205.0
2022-05-06 10:00:00,169.86,176.0,169.23,175.92,106391.0,169.86,176.0,169.23,175.92,106391.0
2022-05-06 11:00:00,176.0,178.52,175.06,175.22,141321.0,176.0,178.52,175.06,175.22,141321.0
2022-05-06 12:00:00,175.09,177.99,174.75,177.8,67660.0,175.09,177.99,174.75,177.8,67660.0
2022-05-06 13:00:00,177.72,178.45,175.72,175.72,105888.0,177.72,178.45,175.72,175.72,105888.0
2022-05-06 14:00:00,175.55,176.11,174.6,175.4,59596.0,175.55,176.11,174.6,175.4,59596.0
2022-05-06 15:00:00,175.4,176.41,174.54,174.85,187052.0,175.4,176.41,174.54,174.85,187052.0
2022-05-09 09:30:00,171.99,172.95,169.93,170.25,109974.0,171.99,172.95,169.93,170.25,109974.0
2022-05-09 10:00:00,170.25,170.65,166.01,166.28,135013.0,170.25,170.65,166.01,166.28,135013.0
2022-05-09 11:00:00,166.25,169.86,166.25,169.27,87347.0,166.25,169.86,166.25,169.27,87347.0
2022-05-09 12:00:00,169.41,170.76,168.3,168.3,64819.0,169.41,170.76,168.3,168.3,64819.0
2022-05-09 13:00:00,168.19,168.58,166.44,166.84,111661.0,168.19,168.58,166.44,166.84,111661.0
2022-05-09 14:00:00,166.75,167.4,166.17,167.03,93315.0,166.75,167.4,166.17,167.03,93315.0
2022-05-09 15:00:00,167.04,167.63,165.93,166.15,321126.0,167.04,167.63,165.93,166.15,321126.0
2022-05-10 09:30:00,169.56,171.73,166.52,168.62,80600.0,169.56,171.73,166.52,168.62,80600.0
2022-05-10 10:00:00,168.64,171.09,161.27,161.43,134691.0,168.64,171.09,161.27,161.43,134691.0
2022-05-10 11:00:00,161.4,162.05,158.44,160.56,164585.0,161.4,162.05,158.44,160.56,164585.0
2022-05-10 12:00:00,160.7,162.76,159.85,161.59,113202.0,160.7,162.76,159.85,161.59,113202.0
2022-05-10 13:00:00,161.44,166.54,160.83,166.54,135592.0,161.44,166.54,160.83,166.54,135592.0
2022-05-10 14:00:00,166.62,167.94,165.27,167.0,73837.0,166.62,167.94,165.27,167.0,73837.0
2022-05-10 15:00:00,167.19,167.47,164.42,164.93,152252.0,167.19,167.47,164.42,164.93,152252.0
2022-05-11 09:30:00,163.57,168.38,161.45,166.7,49300.0,163.57,168.38,161.45,166.7,49300.0
2022-05-11 10:00:00,165.52,167.38,162.83,163.88,39637.0,165.52,167.38,162.83,163.88,39637.0
2022-05-11 11:00:00,163.51,165.12,161.58,163.78,46531.0,163.51,165.12,161.58,163.78,46531.0
2022-05-11 12:00:00,163.58,164.36,160.64,161.37,48868.0,163.58,164.36,160.64,161.37,48868.0
2022-05-11 13:00:00,161.12,161.25,157.56,157.56,78300.0,161.12,161.25,157.56,157.56,78300.0
2022-05-11 14:00:00,157.76,159.68,157.47,158.71,115668.0,157.76,159.68,157.47,158.71,115668.0
2022-05-11 15:00:00,158.65,160.07,158.49,160.07,342864.0,158.65,160.07,158.49,160.07,342864.0
2022-05-12 09:30:00,156.87,160.09,156.57,159.52,115359.0,156.87,160.09,156.57,159.52,115359.0
2022-05-12 10:00:00,159.07,164.54,158.3,164.54,128516.0,159.07,164.54,158.3,164.54,128516.0
2022-05-12 11:00:00,164.12,165.17,161.64,161.91,106792.0,164.12,165.17,161.64,161.91,106792.0
2022-05-12 12:00:00,161.87,164.18,161.43,162.56,70348.0,161.87,164.18,161.43,162.56,70348.0
2022-05-12 13:00:00,162.88,163.12,159.77,160.06,70542.0,162.88,163.12,159.77,160.06,70542.0
2022-05-12 14:00:00,160.34,161.85,160.13,160.61,122552.0,160.34,161.85,160.13,160.61,122552.0
2022-05-12 15:00:00,160.61,164.59,160.45,164.58,278802.0,160.61,164.59,160.45,164.58,278802.0
2022-05-13 09:30:00,167.3,172.37,166.89,171.13,81427.0,167.3,172.37,166.89,171.13,81427.0
2022-05-13 10:00:00,171.41,173.31,170.57,172.43,70129.0,171.41,173.31,170.57,172.43,70129.0
2022-05-13 11:00:00,172.48,172.57,170.56,171.92,118245.0,172.48,172.57,170.56,171.92,118245.0
2022-05-13 12:00:00,172.1,173.88,171.91,172.92,33856.0,172.1,173.88,171.91,172.92,33856.0
2022-05-13 13:00:00,173.16,173.2,171.3,172.39,80945.0,173.16,173.2,171.3,172.39,80945.0
2022-05-13 14:00:00,172.31,172.33,170.02,171.86,56394.0,172.31,172.33,170.02,171.86,56394.0
2022-05-13 15:00:00,172.15,173.22,171.7,172.78,177513.0,172.15,173.22,171.7,172.78,177513.0
2022-05-16 09:30:00,171.1,172.48,165.76,166.09,59528.0,171.1,172.48,165.76,166.09,59528.0
2022-05-16 10:00:00,166.11,168.84,164.66,164.66,122696.0,166.11,168.84,164.66,164.66,122696.0
2022-05-16 11:00:00,164.74,165.24,163.24,164.97,99411.0,164.74,165.24,163.24,164.97,99411.0
2022-05-16 12:00:00,164.79,165.76,162.34,162.85,68305.0,164.79,165.76,162.34,162.85,68305.0
2022-05-16 13:00:00,162.78,164.37,162.47,163.7,69203.0,162.78,164.37,162.47,163.7,69203.0
2022-05-16 14:00:00,163.54,164.56,163.15,163.73,56571.0,163.54,164.56,163.15,163.73,56571.0
2022-05-16 15:00:00,163.64,163.9,162.1,162.34,136954.0,163.64,163.9,162.1,162.34,136954.0
2022-05-17 09:30:00,165.39,165.82,160.5,160.75,117159.0,165.39,165.82,160.5,160.75,117159.0
2022-05-17 10:00:00,160.95,161.76,157.3,158.22,170213.0,160.95,161.76,157.3,158.22,170213.0
2022-05-17 11:00:00,158.4,163.75,157.97,162.72,66404.0,158.4,163.75,157.97,162.72,66404.0
2022-05-17 12:00:00,162.87,163.68,162.29,163.19,26201.0,162.87,163.68,162.29,163.19,26201.0
2022-05-17 13:00:00,163.14,164.45,162.89,164.31,51508.0,163.14,164.45,162.89,164.31,51508.0
2022-05-17 14:00:00,164.42,165.2,162.67,163.44,74318.0,164.42,165.2,162.67,163.44,74318.0
2022-05-17 15:00:00,163.25,164.14,162.68,163.64,203257.0,163.25,164.14,162.68,163.64,203257.0
2022-05-18 09:30:00,162.05,162.78,157.87,158.74,64806.0,162.05,162.78,157.87,158.74,64806.0
2022-05-18 10:00:00,158.91,160.97,158.03,160.53,48476.0,158.91,160.97,158.03,160.53,48476.0
2022-05-18 11:00:00,160.15,160.16,157.05,157.89,47707.0,160.15,160.16,157.05,157.89,47707.0
2022-05-18 12:00:00,157.67,157.67,155.29,156.34,76637.0,157.67,157.67,155.29,156.34,76637.0
2022-05-18 13:00:00,156.0,156.0,153.03,153.64,75699.0,156.0,156.0,153.03,153.64,75699.0
2022-05-18 14:00:00,153.56,154.02,152.62,152.87,90685.0,153.56,154.02,152.62,152.87,90685.0
2022-05-18 15:00:00,152.88,154.04,152.51,152.95,275900.0,152.88,154.04,152.51,152.95,275900.0
2022-05-19 09:30:00,153.11,157.25,152.04,156.37,59275.0,153.11,157.25,152.04,156.37,59275.0
2022-05-19 10:00:00,156.59,159.02,156.59,158.89,79429.0,156.59,159.02,156.59,158.89,79429.0
2022-05-19 11:00:00,159.13,162.29,158.71,162.0,115867.0,159.13,162.29,158.71,162.0,115867.0
2022-05-19 12:00:00,161.87,163.75,161.18,162.62,123146.0,161.87,163.75,161.18,162.62,123146.0
2022-05-19 13:00:00,162.38,164.78,162.1,164.61,62242.0,162.38,164.78,162.1,164.61,62242.0
2022-05-19 14:00:00,164.62,165.3,163.45,163.78,59802.0,164.62,165.3,163.45,163.78,59802.0
2022-05-19 15:00:00,164.12,164.49,162.58,163.31,196130.0,164.12,164.49,162.58,163.31,196130.0
2022-05-20 09:30:00,166.62,168.89,165.49,167.31,84059.0,166.62,168.89,165.49,167.31,84059.0
2022-05-20 10:00:00,167.31,167.85,164.63,164.64,83469.0,167.31,167.85,164.63,164.64,83469.0
2022-05-20 11:00:00,164.76,164.84,162.29,162.38,61183.0,164.76,164.84,162.29,162.38,61183.0
2022-05-20 12:00:00,162.52,162.53,159.29,160.74,49472.0,162.52,162.53,159.29,160.74,49472.0
2022-05-20 13:00:00,160.84,162.64,160.13,162.33,41807.0,160.84,162.64,160.13,162.33,41807.0
2022-05-20 14:00:00,162.47,162.7,159.87,162.17,47228.0,162.47,162.7,159.87,162.17,47228.0
2022-05-20 15:00:00,162.1,164.69,161.39,164.65,130124.0,162.1,164.69,161.39,164.65,130124.0
2022-05-23 09:30:00,164.78,165.37,161.79,162.0,28786.0,164.78,165.37,161.79,162.0,28786.0
2022-05-23 10:00:00,161.75,162.33,159.75,160.53,60903.0,161.75,162.33,159.75,160.53,60903.0
2022-05-23 11:00:00,160.47,163.83,160.47,163.77,59539.0,160.47,163.83,160.47,163.77,59539.0
2022-05-23 12:00:00,163.54,164.84,163.45,163.77,25328.0,163.54,164.84,163.45,163.77,25328.0
2022-05-23 13:00:00,163.71,164.3,162.4,164.22,38203.0,163.71,164.3,162.4,164.22,38203.0
2022-05-23 14:00:00,164.22,164.57,163.37,163.55,30942.0,164.22,164.57,163.37,163.55,30942.0
2022-05-23 15:00:00,163.55,163.86,162.46,163.02,116920.0,163.55,163.86,162.46,163.02,116920.0
2022-05-24 09:30:00,160.92,161.04,155.2,155.24,53621.0,160.92,161.04,155.2,155.24,53621.0
2022-05-24 10:00:00,155.35,158.07,155.01,157.01,57373.0,155.35,158.07,155.01,157.01,57373.0
2022-05-24 11:00:00,157.15,159.01,156.4,158.84,79600.0,157.15,159.01,156.4,158.84,79600.0
2022-05-24 12:00:00,158.63,159.57,157.82,158.2,88595.0,158.63,159.57,157.82,158.2,88595.0
2022-05-24 13:00:00,157.98,158.73,157.17,158.17,55862.0,157.98,158.73,157.17,158.17,55862.0
2022-05-24 14:00:00,158.06,159.18,156.31,156.35,141240.0,158.06,159.18,156.31,156.35,141240.0
2022-05-24 15:00:00,156.38,158.99,156.09,158.0,134080.0,156.38,158.99,156.09,158.0,134080.0
2022-05-25 09:30:00,157.47,160.0,156.17,158.32,90986.0,157.47,160.0,156.17,158.32,90986.0
2022-05-25 10:00:00,158.32,162.45,157.7,162.34,225738.0,158.32,162.45,157.7,162.34,225738.0
2022-05-25 11:00:00,162.34,162.95,160.6,161.12,168109.0,162.34,162.95,160.6,161.12,168109.0
2022-05-25 12:00:00,160.96,161.6,160.56,161.59,60988.0,160.96,161.6,160.56,161.59,60988.0
2022-05-25 13:00:00,161.5,161.55,160.55,161.47,33359.0,161.5,161.55,160.55,161.47,33359.0
2022-05-25 14:00:00,161.33,163.02,160.12,162.87,83234.0,161.33,163.02,160.12,162.87,83234.0
2022-05-25 15:00:00,162.89,163.83,161.32,161.42,201461.0,162.89,163.83,161.32,161.42,201461.0
2022-05-26 09:30:00,162.13,164.39,161.01,164.18,42023.0,162.13,164.39,161.01,164.18,42023.0
2022-05-26 10:00:00,164.21,164.82,163.08,164.82,57332.0,164.21,164.82,163.08,164.82,57332.0
2022-05-26 11:00:00,164.92,165.42,163.66,164.64,53508.0,164.92,165.42,163.66,164.64,53508.0
2022-05-26 12:00:00,164.51,166.12,164.29,166.12,24414.0,164.51,166.12,164.29,166.12,24414.0
2022-05-26 13:00:00,166.11,166.4,165.2,165.8,55281.0,166.11,166.4,165.2,165.8,55281.0
2022-05-26 14:00:00,165.7,166.4,165.3,166.03,82120.0,165.7,166.4,165.3,166.03,82120.0
2022-05-26 15:00:00,165.98,166.46,164.67,165.51,150504.0,165.98,166.46,164.67,165.51,150504.0
2022-05-27 09:30:00,168.01,170.15,167.44,169.71,54237.0,168.01,170.15,167.44,169.71,54237.0
2022-05-27 10:00:00,169.71,171.94,169.08,169.32,74484.0,169.71,171.94,169.08,169.32,74484.0
2022-05-27 11:00:00,169.39,171.57,168.78,171.48,129709.0,169.39,171.57,168.78,171.48,129709.0
2022-05-27 12:00:00,171.63,172.41,171.11,171.83,51268.0,171.63,172.41,171.11,171.83,51268.0
2022-05-27 13:00:00,171.73,172.87,171.05,172.39,91781.0,171.73,172.87,171.05,172.39,91781.0
2022-05-27 14:00:00,172.35,172.66,171.62,172.22,56560.0,172.35,172.66,171.62,172.22,56560.0
2022-05-27 15:00:00,172.27,173.2,171.72,172.08,196478.0,172.27,173.2,171.72,172.08,196478.0
2022-05-31 09:30:00,171.48,172.09,166.76,168.5,62535.0,171.48,172.09,166.76,168.5,62535.0
2022-05-31 10:00:00,168.52,171.94,167.16,171.72,102046.0,168.52,171.94,167.16,171.72,102046.0
2022-05-31 11:00:00,171.71,172.29,169.66,171.74,64977.0,171.71,172.29,169.66,171.74,64977.0
2022-05-31 12:00:00,171.71,172.4,170.55,171.84,58526.0,171.71,172.4,170.55,171.84,58526.0
2022-05-31 13:00:00,171.7,172.1,170.68,172.09,47627.0,171.7,172.1,170.68,172.09,47627.0
2022-05-31 14:00:00,171.94,172.06,169.29,169.54,49327.0,171.94,172.06,169.29,169.54,49327.0
2022-05-31 15:00:00,169.46,171.48,169.04,170.28,225213.0,169.46,171.48,169.04,170.28,225213.0
2022-06-01 09:30:00,173.17,175.2,172.02,175.2,109093.0,173.17,175.2,172.02,175.2,109093.0
2022-06-01 10:00:00,174.97,175.06,168.84,170.19,107446.0,174.97,175.06,168.84,170.19,107446.0
2022-06-01 11:00:00,170.19,170.4,167.79,168.09,62913.0,170.19,170.4,167.79,168.09,62913.0
2022-06-01 12:00:00,168.09,168.13,165.55,166.73,115622.0,168.09,168.13,165.55,166.73,115622.0
2022-06-01 13:00:00,166.7,168.73,166.69,167.52,108226.0,166.7,168.73,166.69,167.52,108226.0
2022-06-01 14:00:00,167.46,170.28,167.41,169.49,171322.0,167.46,170.28,167.41,169.49,171322.0
2022-06-01 15:00:00,169.49,170.0,167.68,168.04,338447.0,169.49,170.0,167.68,168.04,338447.0
2022-06-02 09:30:00,176.75,189.88,175.7,185.91,783941.0,176.75,189.88,175.7,185.91,783941.0
2022-06-02 10:00:00,185.2,189.27,184.69,188.35,394086.0,185.2,189.27,184.69,188.35,394086.0
2022-06-02 11:00:00,187.93,192.2,187.93,190.81,221338.0,187.93,192.2,187.93,190.81,221338.0
2022-06-02 12:00:00,190.92,193.5,190.91,192.49,144684.0,190.92,193.5,190.91,192.49,144684.0
2022-06-02 13:00:00,192.41,194.15,191.58,193.21,167507.0,192.41,194.15,191.58,193.21,167507.0
2022-06-02 14:00:00,193.13,195.97,192.35,193.7,270461.0,193.13,195.97,192.35,193.7,270461.0
2022-06-02 15:00:00,193.72,194.05,192.15,192.63,560599.0,193.72,194.05,192.15,192.63,560599.0
2022-06-03 09:30:00,189.6,191.8,184.15,191.65,245588.0,189.6,191.8,184.15,191.65,245588.0
2022-06-03 10:00:00,191.52,192.13,187.25,187.72,162856.0,191.52,192.13,187.25,187.72,162856.0
2022-06-03 11:00:00,187.7,188.01,186.49,188.01,58114.0,187.7,188.01,186.49,188.01,58114.0
2022-06-03 12:00:00,188.12,189.0,187.22,187.73,31811.0,188.12,189.0,187.22,187.73,31811.0
2022-06-03 13:00:00,187.75,188.74,187.27,188.64,32779.0,187.75,188.74,187.27,188.64,32779.0
2022-06-03 14:00:00,188.59,189.35,188.59,188.93,35124.0,188.59,189.35,188.59,188.93,35124.0
2022-06-03 15:00:00,188.94,189.23,187.9,187.9,136206.0,188.94,189.23,187.9,187.9,136206.0
2022-06-06 09:30:00,191.03,192.43,186.47,189.99,87754.0,191.03,192.43,186.47,189.99,87754.0
2022-06-06 10:00:00,189.99,191.8,189.1,191.03,187947.0,189.99,191.8,189.1,191.03,187947.0
2022-06-06 11:00:00,191.03,191.21,188.42,189.98,51133.0,191.03,191.21,188.42,189.98,51133.0
2022-06-06 12:00:00,189.76,189.87,186.75,188.03,54311.0,189.76,189.87,186.75,188.03,54311.0
2022-06-06 13:00:00,188.13,189.28,187.53,189.26,34405.0,188.13,189.28,187.53,189.26,34405.0
2022-06-06 14:00:00,189.23,189.72,188.19,188.93,92727.0,189.23,189.72,188.19,188.93,92727.0
2022-06-06 15:00:00,188.86,189.54,188.19,189.04,150563.0,188.86,189.54,188.19,189.04,150563.0
2022-06-07 09:30:00,187.7,189.02,186.44,188.3,90254.0,187.7,189.02,186.44,188.3,90254.0
2022-06-07 10:00:00,188.15,189.79,187.04,189.45,120974.0,188.15,189.79,187.04,189.45,120974.0
2022-06-07 11:00:00,189.43,190.11,188.21,188.77,107685.0,189.43,190.11,188.21,188.77,107685.0
2022-06-07 12:00:00,188.8,188.81,187.29,187.56,62333.0,188.8,188.81,187.29,187.56,62333.0
2022-06-07 13:00:00,187.53,189.79,187.4,189.25,102697.0,187.53,189.79,187.4,189.25,102697.0
2022-06-07 14:00:00,189.27,191.15,189.17,190.68,90579.0,189.27,191.15,189.17,190.68,90579.0
2022-06-07 15:00:00,190.53,192.44,190.45,192.05,157610.0,190.53,192.44,190.45,192.05,157610.0
2022-06-08 09:30:00,191.29,192.06,189.92,190.75,67073.0,191.29,192.06,189.92,190.75,67073.0
2022-06-08 10:00:00,190.68,191.22,188.63,190.0,107124.0,190.68,191.22,188.63,190.0,107124.0
2022-06-08 11:00:00,189.84,191.48,189.74,191.18,37241.0,189.84,191.48,189.74,191.18,37241.0
2022-06-08 12:00:00,191.18,192.83,190.17,191.32,60018.0,191.18,192.83,190.17,191.32,60018.0
2022-06-08 13:00:00,191.43,192.82,190.88,192.77,88256.0,191.43,192.82,190.88,192.77,88256.0
2022-06-08 14:00:00,192.82,193.41,191.84,192.67,58077.0,192.82,193.41,191.84,192.67,58077.0
2022-06-08 15:00:00,192.58,192.68,191.28,191.46,125785.0,192.58,192.68,191.28,191.46,125785.0
2022-06-09 09:30:00,190.27,192.34,188.01,190.55,27987.0,190.27,192.34,188.01,190.55,27987.0
2022-06-09 10:00:00,190.61,192.6,190.18,191.66,61478.0,190.61,192.6,190.18,191.66,61478.0
2022-06-09 11:00:00,191.27,191.68,189.05,191.17,75781.0,191.27,191.68,189.05,191.17,75781.0
2022-06-09 12:00:00,191.36,191.67,190.23,190.6,39109.0,191.36,191.67,190.23,190.6,39109.0
2022-06-09 13:00:00,190.64,190.86,189.64,190.62,33809.0,190.64,190.86,189.64,190.62,33809.0
2022-06-09 14:00:00,190.35,190.74,189.27,189.28,65412.0,190.35,190.74,189.27,189.28,65412.0
2022-06-09 15:00:00,189.06,189.6,187.73,187.73,192240.0,189.06,189.6,187.73,187.73,192240.0
2022-06-10 09:30:00,185.24,186.76,182.7,183.75,86806.0,185.24,186.76,182.7,183.75,86806.0
2022-06-10 10:00:00,184.06,184.17,181.53,182.12,123700.0,184.06,184.17,181.53,182.12,123700.0
2022-06-10 11:00:00,182.13,183.3,181.76,183.14,48295.0,182.13,183.3,181.76,183.14,48295.0
2022-06-10 12:00:00,183.13,183.73,182.24,183.02,38192.0,183.13,183.73,182.24,183.02,38192.0
2022-06-10 13:00:00,183.15,183.85,182.35,183.12,29427.0,183.15,183.85,182.35,183.12,29427.0
2022-06-10 14:00:00,183.23,184.41,182.95,184.23,64800.0,183.23,184.41,182.95,184.23,64800.0
2022-06-10 15:00:00,184.38,185.13,183.49,183.7,189122.0,184.38,185.13,183.49,183.7,189122.0
2022-06-13 09:30:00,178.48,180.76,176.98,177.29,71623.0,178.48,180.76,176.98,177.29,71623.0
2022-06-13 10:00:00,177.42,179.55,176.07,177.2,155767.0,177.42,179.55,176.07,177.2,155767.0
2022-06-13 11:00:00,177.14,179.47,176.5,179.34,88643.0,177.14,179.47,176.5,179.34,88643.0
2022-06-13 12:00:00,179.48,181.14,177.55,178.65,91315.0,179.48,181.14,177.55,178.65,91315.0
2022-06-13 13:00:00,178.49,180.08,177.26,179.43,97597.0,178.49,180.08,177.26,179.43,97597.0
2022-06-13 14:00:00,179.32,179.89,178.24,179.46,57558.0,179.32,179.89,178.24,179.46,57558.0
2022-06-13 15:00:00,179.45,180.48,177.92,178.38,262189.0,179.45,180.48,177.92,178.38,262189.0
2022-06-14 09:30:00,178.91,180.99,176.33,179.36,34529.0,178.91,180.99,176.33,179.36,34529.0
2022-06-14 10:00:00,179.2,179.74,176.74,178.67,59706.0,179.2,179.74,176.74,178.67,59706.0
2022-06-14 11:00:00,178.6,180.74,177.43,180.5,67426.0,178.6,180.74,177.43,180.5,67426.0
2022-06-14 12:00:00,180.34,181.22,179.55,180.8,57668.0,180.34,181.22,179.55,180.8,57668.0
2022-06-14 13:00:00,180.75,181.86,179.65,179.71,54017.0,180.75,181.86,179.65,179.71,54017.0
2022-06-14 14:00:00,179.61,180.38,179.01,179.19,71759.0,179.61,180.38,179.01,179.19,71759.0
2022-06-14 15:00:00,179.11,180.2,178.51,179.51,190067.0,179.11,180.2,178.51,179.51,190067.0
2022-06-15 09:30:00,180.01,184.42,179.75,183.49,64234.0,180.01,184.42,179.75,183.49,64234.0
2022-06-15 10:00:00,183.69,184.1,181.75,182.68,56925.0,183.69,184.1,181.75,182.68,56925.0
2022-06-15 11:00:00,182.92,184.52,182.75,184.02,36839.0,182.92,184.52,182.75,184.02,36839.0
2022-06-15 12:00:00,183.93,184.44,182.71,182.83,63519.0,183.93,184.44,182.71,182.83,63519.0
2022-06-15 13:00:00,182.78,183.93,181.56,183.93,90003.0,182.78,183.93,181.56,183.93,90003.0
2022-06-15 14:00:00,183.22,185.75,178.92,182.62,126191.0,183.22,185.75,178.92,182.62,126191.0
2022-06-15 15:00:00,182.67,185.66,182.08,183.23,174433.0,182.67,185.66,182.08,183.23,174433.0
2022-06-16 09:30:00,178.97,180.12,176.96,177.76,39118.0,178.97,180.12,176.96,177.76,39118.0
2022-06-16 10:00:00,177.5,177.73,174.05,174.57,112699.0,177.5,177.73,174.05,174.57,112699.0
2022-06-16 11:00:00,174.81,177.1,174.81,175.7,46596.0,174.81,177.1,174.81,175.7,46596.0
2022-06-16 12:00:00,175.71,176.48,174.88,175.85,37257.0,175.71,176.48,174.88,175.85,37257.0
2022-06-16 13:00:00,176.11,176.96,175.17,175.38,29103.0,176.11,176.96,175.17,175.38,29103.0
2022-06-16 14:00:00,175.44,176.26,175.02,175.62,32191.0,175.44,176.26,175.02,175.62,32191.0
2022-06-16 15:00:00,175.72,177.46,175.68,177.15,176782.0,175.72,177.46,175.68,177.15,176782.0
2022-06-17 09:30:00,178.62,183.26,178.62,182.86,46199.0,178.62,183.26,178.62,182.86,46199.0
2022-06-17 10:00:00,182.82,182.9,178.42,179.43,80939.0,182.82,182.9,178.42,179.43,80939.0
2022-06-17 11:00:00,179.36,183.93,178.95,182.41,97817.0,179.36,183.93,178.95,182.41,97817.0
2022-06-17 12:00:00,182.27,183.61,181.94,183.19,50463.0,182.27,183.61,181.94,183.19,50463.0
2022-06-17 13:00:00,183.24,185.24,183.03,184.97,94683.0,183.24,185.24,183.03,184.97,94683.0
2022-06-17 14:00:00,185.06,185.68,184.26,185.23,95722.0,185.06,185.68,184.26,185.23,95722.0
2022-06-17 15:00:00,185.14,186.46,183.64,183.92,278201.0,185.14,186.46,183.64,183.92,278201.0
2022-06-21 09:30:00,189.46,191.79,186.82,188.76,118170.0,189.46,191.79,186.82,188.76,118170.0
2022-06-21 10:00:00,188.68,188.88,187.16,188.34,66232.0,188.68,188.88,187.16,188.34,66232.0
2022-06-21 11:00:00,188.23,188.4,186.57,187.38,63549.0,188.23,188.4,186.57,187.38,63549.0
2022-06-21 12:00:00,187.22,187.87,186.92,187.86,42411.0,187.22,187.87,186.92,187.86,42411.0
2022-06-21 13:00:00,187.76,187.76,186.1,186.29,24047.0,187.76,187.76,186.1,186.29,24047.0
2022-06-21 14:00:00,186.21,186.57,185.39,185.59,28970.0,186.21,186.57,185.39,185.59,28970.0
2022-06-21 15:00:00,185.56,187.07,185.32,185.49,167657.0,185.56,187.07,185.32,185.49,167657.0
2022-06-22 09:30:00,183.12,189.25,182.46,188.88,37418.0,183.12,189.25,182.46,188.88,37418.0
2022-06-22 10:00:00,188.67,191.52,187.59,191.29,180861.0,188.67,191.52,187.59,191.29,180861.0
2022-06-22 11:00:00,191.28,192.47,189.65,190.07,80517.0,191.28,192.47,189.65,190.07,80517.0
2022-06-22 12:00:00,190.17,191.32,189.73,191.31,28163.0,190.17,191.32,189.73,191.31,28163.0
2022-06-22 13:00:00,191.28,191.61,190.5,190.96,40761.0,191.28,191.61,190.5,190.96,40761.0
2022-06-22 14:00:00,191.05,191.12,188.7,189.21,95242.0,191.05,191.12,188.7,189.21,95242.0
2022-06-22 15:00:00,189.22,189.47,187.21,187.67,199207.0,189.22,189.47,187.21,187.67,199207.0
2022-06-23 09:30:00,192.6,192.67,188.91,191.55,173191.0,192.6,192.67,188.91,191.55,173191.0
2022-06-23 10:00:00,191.5,198.74,191.07,197.69,213013.0,191.5,198.74,191.07,197.69,213013.0
2022-06-23 11:00:00,197.55,199.26,197.3,198.66,153727.0,197.55,199.26,197.3,198.66,153727.0
2022-06-23 12:00:00,198.64,199.13,197.2,197.28,69947.0,198.64,199.13,197.2,197.28,69947.0
2022-06-23 13:00:00,196.84,197.62,195.88,197.11,70890.0,196.84,197.62,195.88,197.11,70890.0
2022-06-23 14:00:00,197.14,199.99,197.0,199.93,70095.0,197.14,199.99,197.0,199.93,70095.0
2022-06-23 15:00:00,199.83,200.58,198.69,200.18,270907.0,199.83,200.58,198.69,200.18,270907.0
2022-06-24 09:30:00,202.49,206.34,201.11,203.75,116905.0,202.49,206.34,201.11,203.75,116905.0
2022-06-24 10:00:00,204.18,206.5,201.67,203.07,131834.0,204.18,206.5,201.67,203.07,131834.0
2022-06-24 11:00:00,203.05,203.85,201.13,202.4,94410.0,203.05,203.85,201.13,202.4,94410.0
2022-06-24 12:00:00,202.36,205.0,202.36,204.61,64887.0,202.36,205.0,202.36,204.61,64887.0
2022-06-24 13:00:00,204.53,205.34,203.95,205.13,64427.0,204.53,205.34,203.95,205.13,64427.0
2022-06-24 14:00:00,205.22,205.81,204.6,205.53,50637.0,205.22,205.81,204.6,205.53,50637.0
2022-06-24 15:00:00,205.49,207.3,205.27,207.02,219943.0,205.49,207.3,205.27,207.02,219943.0
2022-06-27 09:30:00,207.71,207.71,201.5,203.44,56681.0,207.71,207.71,201.5,203.44,56681.0
2022-06-27 10:00:00,203.63,205.31,202.49,205.06,81470.0,203.63,205.31,202.49,205.06,81470.0
2022-06-27 11:00:00,205.14,207.64,204.96,205.71,69875.0,205.14,207.64,204.96,205.71,69875.0
2022-06-27 12:00:00,205.75,207.55,205.66,207.51,70859.0,205.75,207.55,205.66,207.51,70859.0
2022-06-27 13:00:00,207.52,209.22,207.51,208.87,89916.0,207.52,209.22,207.51,208.87,89916.0
2022-06-27 14:00:00,208.87,209.4,208.47,208.78,102111.0,208.87,209.4,208.47,208.78,102111.0
2022-06-27 15:00:00,208.77,209.24,207.78,207.91,246405.0,208.77,209.24,207.78,207.91,246405.0
2022-06-28 09:30:00,206.94,210.7,205.93,206.29,58317.0,206.94,210.7,205.93,206.29,58317.0
2022-06-28 10:00:00,206.29,206.77,203.65,205.66,54969.0,206.29,206.77,203.65,205.66,54969.0
2022-06-28 11:00:00,205.67,206.51,201.88,202.07,62721.0,205.67,206.51,201.88,202.07,62721.0
2022-06-28 12:00:00,202.01,203.03,201.61,202.63,49797.0,202.01,203.03,201.61,202.63,49797.0
2022-06-28 13:00:00,202.23,202.55,201.51,202.07,43675.0,202.23,202.55,201.51,202.07,43675.0
2022-06-28 14:00:00,202.05,202.66,200.3,200.79,42486.0,202.05,202.66,200.3,200.79,42486.0
2022-06-28 15:00:00,200.73,201.38,199.99,200.51,144841.0,200.73,201.38,199.99,200.51,144841.0
2022-06-29 09:30:00,201.71,203.16,197.72,201.21,98736.0,201.71,203.16,197.72,201.21,98736.0
2022-06-29 10:00:00,201.3,202.75,200.27,201.76,136934.0,201.3,202.75,200.27,201.76,136934.0
2022-06-29 11:00:00,201.61,201.65,199.71,200.14,116847.0,201.61,201.65,199.71,200.14,116847.0
2022-06-29 12:00:00,200.33,200.42,199.3,199.78,54189.0,200.33,200.42,199.3,199.78,54189.0
2022-06-29 13:00:00,199.86,200.49,199.25,199.95,26096.0,199.86,200.49,199.25,199.95,26096.0
2022-06-29 14:00:00,199.86,200.95,199.29,199.33,59919.0,199.86,200.95,199.29,199.33,59919.0
2022-06-29 15:00:00,199.33,200.06,198.97,199.74,113358.0,199.33,200.06,198.97,199.74,113358.0
2022-06-30 09:30:00,197.42,199.8,193.38,193.71,90846.0,197.42,199.8,193.38,193.71,90846.0
2022-06-30 10:00:00,193.5,196.79,193.15,196.71,113161.0,193.5,196.79,193.15,196.71,113161.0
2022-06-30 11:00:00,196.7,197.88,195.93,197.66,81648.0,196.7,197.88,195.93,197.66,81648.0
2022-06-30 12:00:00,197.71,199.42,196.93,198.62,126180.0,197.71,199.42,196.93,198.62,126180.0
2022-06-30 13:00:00,198.65,199.04,196.94,197.55,37006.0,198.65,199.04,196.94,197.55,37006.0
2022-06-30 14:00:00,197.56,198.5,196.82,197.31,92161.0,197.56,198.5,196.82,197.31,92161.0
2022-06-30 15:00:00,197.25,198.46,196.61,198.05,190193.0,197.25,198.46,196.61,198.05,190193.0
2022-07-01 09:30:00,199.83,204.11,196.95,203.37,66222.0,199.83,204.11,196.95,203.37,66222.0
2022-07-01 10:00:00,203.48,204.48,199.97,200.76,101909.0,203.48,204.48,199.97,200.76,101909.0
2022-07-01 11:00:00,200.87,204.27,200.42,202.37,65296.0,200.87,204.27,200.42,202.37,65296.0
2022-07-01 12:00:00,202.4,203.26,201.94,202.31,45431.0,202.4,203.26,201.94,202.31,45431.0
2022-07-01 13:00:00,202.36,202.88,201.76,202.86,49208.0,202.36,202.88,201.76,202.86,49208.0
2022-07-01 14:00:00,202.8,204.09,202.01,203.64,68745.0,202.8,204.09,202.01,203.64,68745.0
2022-07-01 15:00:00,203.63,204.53,203.09,204.21,198155.0,203.63,204.53,203.09,204.21,198155.0
2022-07-05 09:30:00,203.0,203.74,199.14,202.73,165241.0,203.0,203.74,199.14,202.73,165241.0
2022-07-05 10:00:00,202.6,207.59,202.08,205.42,95132.0,202.6,207.59,202.08,205.42,95132.0
2022-07-05 11:00:00,205.12,205.23,203.4,204.65,62438.0,205.12,205.23,203.4,204.65,62438.0
2022-07-05 12:00:00,204.79,205.02,203.55,203.84,92014.0,204.79,205.02,203.55,203.84,92014.0
2022-07-05 13:00:00,203.98,205.93,203.97,205.1,51940.0,203.98,205.93,203.97,205.1,51940.0
2022-07-05 14:00:00,205.1,206.58,204.84,206.31,75030.0,205.1,206.58,204.84,206.31,75030.0
2022-07-05 15:00:00,206.26,208.41,206.02,207.16,210208.0,206.26,208.41,206.02,207.16,210208.0
2022-07-06 09:30:00,207.0,207.55,202.46,206.0,140562.0,207.0,207.55,202.46,206.0,140562.0
2022-07-06 10:00:00,205.84,208.19,204.94,208.16,136755.0,205.84,208.19,204.94,208.16,136755.0
2022-07-06 11:00:00,208.43,208.5,205.46,206.19,74307.0,208.43,208.5,205.46,206.19,74307.0
2022-07-06 12:00:00,206.28,207.52,205.7,206.98,41418.0,206.28,207.52,205.7,206.98,41418.0
2022-07-06 13:00:00,207.02,207.02,205.46,205.95,75585.0,207.02,207.02,205.46,205.95,75585.0
2022-07-06 14:00:00,205.78,206.62,204.43,206.48,116680.0,205.78,206.62,204.43,206.48,116680.0
2022-07-06 15:00:00,206.34,208.06,205.51,206.05,130573.0,206.34,208.06,205.51,206.05,130573.0
2022-07-07 09:30:00,202.45,209.87,201.47,209.02,76675.0,202.45,209.87,201.47,209.02,76675.0
2022-07-07 10:00:00,209.02,209.57,207.41,208.6,58833.0,209.02,209.57,207.41,208.6,58833.0
2022-07-07 11:00:00,208.58,210.92,208.18,210.78,154547.0,208.58,210.92,208.18,210.78,154547.0
2022-07-07 12:00:00,210.78,210.81,208.99,209.69,49102.0,210.78,210.81,208.99,209.69,49102.0
2022-07-07 13:00:00,209.7,210.19,209.29,209.72,44034.0,209.7,210.19,209.29,209.72,44034.0
2022-07-07 14:00:00,209.81,209.98,209.44,209.68,27463.0,209.81,209.98,209.44,209.68,27463.0
2022-07-07 15:00:00,209.72,210.42,209.03,210.4,141161.0,209.72,210.42,209.03,210.4,141161.0
2022-07-08 09:30:00,206.49,210.0,205.75,208.33,63840.0,206.49,210.0,205.75,208.33,63840.0
2022-07-08 10:00:00,208.62,212.78,207.58,211.67,64759.0,208.62,212.78,207.58,211.67,64759.0
2022-07-08 11:00:00,211.67,212.36,210.33,210.91,39702.0,211.67,212.36,210.33,210.91,39702.0
2022-07-08 12:00:00,210.91,210.99,208.16,208.59,66560.0,210.91,210.99,208.16,208.59,66560.0
2022-07-08 13:00:00,208.48,209.11,208.17,208.5,53142.0,208.48,209.11,208.17,208.5,53142.0
2022-07-08 14:00:00,208.8,210.3,208.5,210.0,53484.0,208.8,210.3,208.5,210.0,53484.0
2022-07-08 15:00:00,210.07,210.59,209.1,210.04,117918.0,210.07,210.59,209.1,210.04,117918.0
2022-07-11 09:30:00,208.23,209.15,203.35,204.04,28912.0,208.23,209.15,203.35,204.04,28912.0
2022-07-11 10:00:00,204.03,206.74,203.17,205.91,43440.0,204.03,206.74,203.17,205.91,43440.0
2022-07-11 11:00:00,205.55,206.71,204.67,204.93,66398.0,205.55,206.71,204.67,204.93,66398.0
2022-07-11 12:00:00,204.77,205.02,203.74,204.55,27395.0,204.77,205.02,203.74,204.55,27395.0
2022-07-11 13:00:00,204.45,206.94,204.04,206.58,53353.0,204.45,206.94,204.04,206.58,53353.0
2022-07-11 14:00:00,206.45,206.57,205.04,205.05,28154.0,206.45,206.57,205.04,205.05,28154.0
2022-07-11 15:00:00,205.04,205.6,204.37,205.51,120357.0,205.04,205.6,204.37,205.51,120357.0
2022-07-12 09:30:00,206.57,209.94,203.43,203.44,73042.0,206.57,209.94,203.43,203.44,73042.0
2022-07-12 10:00:00,203.43,203.43,200.23,202.42,83550.0,203.43,203.43,200.23,202.42,83550.0
2022-07-12 11:00:00,202.59,203.61,201.88,202.44,44281.0,202.59,203.61,201.88,202.44,44281.0
2022-07-12 12:00:00,202.94,204.15,202.37,203.21,27476.0,202.94,204.15,202.37,203.21,27476.0
2022-07-12 13:00:00,203.35,203.83,202.49,202.89,31512.0,203.35,203.83,202.49,202.89,31512.0
2022-07-12 14:00:00,202.87,203.59,202.39,202.41,37630.0,202.87,203.59,202.39,202.41,37630.0
2022-07-12 15:00:00,202.17,202.23,199.72,200.35,189471.0,202.17,202.23,199.72,200.35,189471.0
2022-07-13 09:30:00,196.4,199.77,194.28,199.12,37935.0,196.4,199.77,194.28,199.12,37935.0
2022-07-13 10:00:00,199.09,203.53,198.42,202.76,69829.0,199.09,203.53,198.42,202.76,69829.0
2022-07-13 11:00:00,202.9,203.3,200.51,201.07,48878.0,202.9,203.3,200.51,201.07,48878.0
2022-07-13 12:00:00,201.29,201.84,200.32,201.73,24090.0,201.29,201.84,200.32,201.73,24090.0
2022-07-13 13:00:00,201.67,202.52,200.85,201.61,35340.0,201.67,202.52,200.85,201.61,35340.0
2022-07-13 14:00:00,201.4,202.37,200.41,202.16,49326.0,201.4,202.37,200.41,202.16,49326.0
2022-07-13 15:00:00,202.53,202.7,200.27,200.49,69997.0,202.53,202.7,200.27,200.49,69997.0
2022-07-14 09:30:00,200.34,201.03,197.17,197.38,26984.0,200.34,201.03,197.17,197.38,26984.0
2022-07-14 10:00:00,197.53,198.22,195.81,197.81,32274.0,197.53,198.22,195.81,197.81,32274.0
2022-07-14 11:00:00,198.22,198.74,197.19,197.68,28367.0,198.22,198.74,197.19,197.68,28367.0
2022-07-14 12:00:00,197.81,198.02,195.38,196.12,65607.0,197.81,198.02,195.38,196.12,65607.0
2022-07-14 13:00:00,196.13,197.09,195.78,196.64,17237.0,196.13,197.09,195.78,196.64,17237.0
2022-07-14 14:00:00,196.74,199.83,196.7,198.42,68358.0,196.74,199.83,196.7,198.42,68358.0
2022-07-14 15:00:00,198.54,200.12,198.1,198.42,140274.0,198.54,200.12,198.1,198.42,140274.0
2022-07-15 09:30:00,200.5,203.0,199.41,200.11,23928.0,200.5,203.0,199.41,200.11,23928.0
2022-07-15 10:00:00,200.76,203.53,200.62,202.65,77218.0,200.76,203.53,200.62,202.65,77218.0
2022-07-15 11:00:00,202.67,205.31,202.67,205.2,53775.0,202.67,205.31,202.67,205.2,53775.0
2022-07-15 12:00:00,205.13,206.02,203.37,203.59,89069.0,205.13,206.02,203.37,203.59,89069.0
2022-07-15 13:00:00,203.5,204.0,203.09,203.5,82531.0,203.5,204.0,203.09,203.5,82531.0
2022-07-15 14:00:00,203.51,203.86,202.58,202.79,60654.0,203.51,203.86,202.58,202.79,60654.0
2022-07-15 15:00:00,202.7,203.67,202.27,203.22,151661.0,202.7,203.67,202.27,203.22,151661.0
2022-07-18 09:30:00,204.29,207.39,202.9,206.46,38696.0,204.29,207.39,202.9,206.46,38696.0
2022-07-18 10:00:00,206.43,206.61,202.51,203.43,42514.0,206.43,206.61,202.51,203.43,42514.0
2022-07-18 11:00:00,203.91,204.96,203.65,204.13,29072.0,203.91,204.96,203.65,204.13,29072.0
2022-07-18 12:00:00,204.16,205.54,203.88,204.22,49709.0,204.16,205.54,203.88,204.22,49709.0
2022-07-18 13:00:00,204.12,204.57,201.5,201.94,36955.0,204.12,204.57,201.5,201.94,36955.0
2022-07-18 14:00:00,201.99,202.72,200.68,200.82,33147.0,201.99,202.72,200.68,200.82,33147.0
2022-07-18 15:00:00,200.82,201.17,199.4,200.29,78872.0,200.82,201.17,199.4,200.29,78872.0
2022-07-19 09:30:00,203.6,204.35,199.45,200.97,24003.0,203.6,204.35,199.45,200.97,24003.0
2022-07-19 10:00:00,200.9,202.49,197.91,202.28,45037.0,200.9,202.49,197.91,202.28,45037.0
2022-07-19 11:00:00,202.4,203.19,201.65,202.68,28152.0,202.4,203.19,201.65,202.68,28152.0
2022-07-19 12:00:00,202.71,202.75,201.83,202.62,22142.0,202.71,202.75,201.83,202.62,22142.0
2022-07-19 13:00:00,202.71,203.7,202.2,203.6,21740.0,202.71,203.7,202.2,203.6,21740.0
2022-07-19 14:00:00,203.54,204.1,203.08,203.28,43818.0,203.54,204.1,203.08,203.28,43818.0
2022-07-19 15:00:00,203.28,204.96,203.15,204.34,84327.0,203.28,204.96,203.15,204.34,84327.0
2022-07-20 09:30:00,206.55,209.81,206.36,207.14,39514.0,206.55,209.81,206.36,207.14,39514.0
2022-07-20 10:00:00,207.24,212.3,207.23,210.86,55516.0,207.24,212.3,207.23,210.86,55516.0
2022-07-20 11:00:00,210.86,212.5,210.18,211.39,64624.0,210.86,212.5,210.18,211.39,64624.0
2022-07-20 12:00:00,211.21,211.65,208.94,210.15,47379.0,211.21,211.65,208.94,210.15,47379.0
2022-07-20 13:00:00,210.06,210.62,208.72,209.26,36818.0,210.06,210.62,208.72,209.26,36818.0
2022-07-20 14:00:00,209.61,210.62,209.58,210.02,30606.0,209.61,210.62,209.58,210.02,30606.0
2022-07-20 15:00:00,209.99,211.54,209.71,210.05,102175.0,209.99,211.54,209.71,210.05,102175.0
2022-07-21 09:30:00,209.09,214.84,209.09,213.11,50786.0,209.09,214.84,209.09,213.11,50786.0
2022-07-21 10:00:00,213.44,214.12,211.8,212.76,75941.0,213.44,214.12,211.8,212.76,75941.0
2022-07-21 11:00:00,212.58,214.57,212.58,214.35,66598.0,212.58,214.57,212.58,214.35,66598.0
2022-07-21 12:00:00,214.35,216.2,214.35,215.36,48983.0,214.35,216.2,214.35,215.36,48983.0
2022-07-21 13:00:00,215.45,216.65,214.95,215.89,220501.0,215.45,216.65,214.95,215.89,220501.0
2022-07-21 14:00:00,215.76,216.82,214.52,214.64,94942.0,215.76,216.82,214.52,214.64,94942.0
2022-07-21 15:00:00,214.62,215.7,214.47,214.7,171936.0,214.62,215.7,214.47,214.7,171936.0
2022-07-22 09:30:00,215.36,220.82,214.9,218.15,85779.0,215.36,220.82,214.9,218.15,85779.0
2022-07-22 10:00:00,218.0,218.0,214.79,214.91,50572.0,218.0,218.0,214.79,214.91,50572.0
2022-07-22 11:00:00,214.74,214.85,212.56,212.87,30260.0,214.74,214.85,212.56,212.87,30260.0
2022-07-22 12:00:00,213.2,214.48,212.29,212.81,53357.0,213.2,214.48,212.29,212.81,53357.0
2022-07-22 13:00:00,212.82,214.0,212.58,213.23,31285.0,212.82,214.0,212.58,213.23,31285.0
2022-07-22 14:00:00,213.23,213.65,212.59,213.32,42936.0,213.23,213.65,212.59,213.32,42936.0
2022-07-22 15:00:00,213.26,214.24,212.95,213.95,77146.0,213.26,214.24,212.95,213.95,77146.0
2022-07-25 09:30:00,213.0,213.26,210.06,212.02,27508.0,213.0,213.26,210.06,212.02,27508.0
2022-07-25 10:00:00,211.67,211.94,209.1,211.23,36948.0,211.67,211.94,209.1,211.23,36948.0
2022-07-25 11:00:00,211.16,213.42,210.94,212.62,26642.0,211.16,213.42,210.94,212.62,26642.0
2022-07-25 12:00:00,212.57,212.59,211.18,212.46,23301.0,212.57,212.59,211.18,212.46,23301.0
2022-07-25 13:00:00,212.27,212.45,211.21,211.25,22906.0,212.27,212.45,211.21,211.25,22906.0
2022-07-25 14:00:00,211.21,211.66,210.05,210.21,28827.0,211.21,211.66,210.05,210.21,28827.0
2022-07-25 15:00:00,210.32,211.94,209.7,211.49,94058.0,210.32,211.94,209.7,211.49,94058.0
2022-07-26 09:30:00,211.27,211.27,207.68,209.02,78357.0,211.27,211.27,207.68,209.02,78357.0
2022-07-26 10:00:00,208.84,208.9,205.97,207.87,101760.0,208.84,208.9,205.97,207.87,101760.0
2022-07-26 11:00:00,208.0,208.6,206.63,207.13,53372.0,208.0,208.6,206.63,207.13,53372.0
2022-07-26 12:00:00,207.01,207.6,206.36,207.11,50688.0,207.01,207.6,206.36,207.11,50688.0
2022-07-26 13:00:00,207.03,207.28,205.99,206.59,44704.0,207.03,207.28,205.99,206.59,44704.0
2022-07-26 14:00:00,206.64,207.38,206.49,207.06,53244.0,206.64,207.38,206.49,207.06,53244.0
2022-07-26 15:00:00,207.14,207.6,206.5,206.96,148766.0,207.14,207.6,206.5,206.96,148766.0
2022-07-27 09:30:00,212.14,212.26,209.56,211.99,18719.0,212.14,212.26,209.56,211.99,18719.0
2022-07-27 10:00:00,211.73,212.69,211.2,212.41,31990.0,211.73,212.69,211.2,212.41,31990.0
2022-07-27 11:00:00,212.49,212.56,211.21,211.69,22791.0,212.49,212.56,211.21,211.69,22791.0
2022-07-27 12:00:00,211.55,212.3,211.05,212.15,27468.0,211.55,212.3,211.05,212.15,27468.0
2022-07-27 13:00:00,212.15,213.09,211.82,212.96,27632.0,212.15,213.09,211.82,212.96,27632.0
2022-07-27 14:00:00,213.13,216.73,212.71,216.33,58971.0,213.13,216.73,212.71,216.33,58971.0
2022-07-27 15:00:00,216.31,218.27,216.29,217.98,182862.0,216.31,218.27,216.29,217.98,182862.0
2022-07-28 09:30:00,217.26,218.83,216.18,217.49,56629.0,217.26,218.83,216.18,217.49,56629.0
2022-07-28 10:00:00,217.44,219.47,215.83,219.47,60622.0,217.44,219.47,215.83,219.47,60622.0
2022-07-28 11:00:00,219.67,222.8,219.5,222.0,77699.0,219.67,222.8,219.5,222.0,77699.0
2022-07-28 12:00:00,222.04,223.49,221.6,222.44,40101.0,222.04,223.49,221.6,222.44,40101.0
2022-07-28 13:00:00,222.55,224.65,221.84,223.98,63775.0,222.55,224.65,221.84,223.98,63775.0
2022-07-28 14:00:00,223.94,225.0,223.39,224.56,78091.0,223.94,225.0,223.39,224.56,78091.0
2022-07-28 15:00:00,224.46,224.47,222.27,222.43,182560.0,224.46,224.47,222.27,222.43,182560.0
2022-07-29 09:30:00,222.42,223.68,220.5,222.25,41392.0,222.42,223.68,220.5,222.25,41392.0
2022-07-29 10:00:00,221.85,223.16,221.28,221.43,60116.0,221.85,223.16,221.28,221.43,60116.0
2022-07-29 11:00:00,221.2,221.31,220.14,220.44,37506.0,221.2,221.31,220.14,220.44,37506.0
2022-07-29 12:00:00,220.48,221.34,220.38,221.17,64069.0,220.48,221.34,220.38,221.17,64069.0
2022-07-29 13:00:00,221.22,222.12,220.75,222.01,41971.0,221.22,222.12,220.75,222.01,41971.0
2022-07-29 14:00:00,222.04,222.74,221.95,222.56,79234.0,222.04,222.74,221.95,222.56,79234.0
2022-07-29 15:00:00,222.52,223.59,222.47,223.46,307779.0,222.52,223.59,222.47,223.46,307779.0
2022-08-01 09:30:00,222.84,224.14,221.48,222.99,24313.0,222.84,224.14,221.48,222.99,24313.0
2022-08-01 10:00:00,222.99,226.94,222.99,226.33,33664.0,222.99,226.94,222.99,226.33,33664.0
2022-08-01 11:00:00,226.41,227.02,224.45,225.54,46303.0,226.41,227.02,224.45,225.54,46303.0
2022-08-01 12:00:00,225.37,225.55,224.05,224.7,24343.0,225.37,225.55,224.05,224.7,24343.0
2022-08-01 13:00:00,224.47,224.49,223.3,224.08,30305.0,224.47,224.49,223.3,224.08,30305.0
2022-08-01 14:00:00,224.25,224.31,223.61,224.28,33084.0,224.25,224.31,223.61,224.28,33084.0
2022-08-01 15:00:00,224.22,225.1,223.8,224.39,93382.0,224.22,225.1,223.8,224.39,93382.0
2022-08-02 09:30:00,222.24,224.54,222.06,223.84,70654.0,222.24,224.54,222.06,223.84,70654.0
2022-08-02 10:00:00,223.94,225.9,222.11,224.41,46348.0,223.94,225.9,222.11,224.41,46348.0
2022-08-02 11:00:00,224.44,224.71,222.99,223.75,41803.0,224.44,224.71,222.99,223.75,41803.0
2022-08-02 12:00:00,223.86,225.17,223.77,224.59,93062.0,223.86,225.17,223.77,224.59,93062.0
2022-08-02 13:00:00,224.59,224.59,222.48,223.59,42036.0,224.59,224.59,222.48,223.59,42036.0
2022-08-02 14:00:00,223.55,224.97,223.38,223.84,33680.0,223.55,224.97,223.38,223.84,33680.0
2022-08-02 15:00:00,223.95,224.89,223.67,224.0,100215.0,223.95,224.89,223.67,224.0,100215.0
2022-08-03 09:30:00,226.4,228.27,226.4,228.09,23088.0,226.4,228.27,226.4,228.09,23088.0
2022-08-03 10:00:00,227.65,228.41,226.74,228.02,39681.0,227.65,228.41,226.74,228.02,39681.0
2022-08-03 11:00:00,228.12,229.11,227.39,227.57,29693.0,228.12,229.11,227.39,227.57,29693.0
2022-08-03 12:00:00,227.7,228.87,226.72,228.54,58742.0,227.7,228.87,226.72,228.54,58742.0
2022-08-03 13:00:00,228.4,228.73,227.61,228.1,78763.0,228.4,228.73,227.61,228.1,78763.0
2022-08-03 14:00:00,227.96,228.05,227.09,227.77,38294.0,227.96,228.05,227.09,227.77,38294.0
2022-08-03 15:00:00,227.79,228.45,227.17,227.51,120941.0,227.79,228.45,227.17,227.51,120941.0
2022-08-04 09:30:00,227.66,228.59,226.18,226.67,22945.0,227.66,228.59,226.18,226.67,22945.0
2022-08-04 10:00:00,226.54,227.76,224.96,226.99,23114.0,226.54,227.76,224.96,226.99,23114.0
2022-08-04 11:00:00,227.13,228.31,225.97,228.03,30133.0,227.13,228.31,225.97,228.03,30133.0
2022-08-04 12:00:00,228.0,229.17,227.87,228.79,50608.0,228.0,229.17,227.87,228.79,50608.0
2022-08-04 13:00:00,228.85,229.62,228.79,229.34,46891.0,228.85,229.62,228.79,229.34,46891.0
2022-08-04 14:00:00,229.35,231.43,228.89,231.31,74837.0,229.35,231.43,228.89,231.31,74837.0
2022-08-04 15:00:00,231.27,232.26,230.76,231.86,144623.0,231.27,232.26,230.76,231.86,144623.0
2022-08-05 09:30:00,227.04,229.49,223.19,225.71,55263.0,227.04,229.49,223.19,225.71,55263.0
2022-08-05 10:00:00,226.0,230.46,225.39,228.77,38705.0,226.0,230.46,225.39,228.77,38705.0
2022-08-05 11:00:00,228.71,229.16,226.81,227.52,43184.0,228.71,229.16,226.81,227.52,43184.0
2022-08-05 12:00:00,227.34,228.28,226.16,227.17,59748.0,227.34,228.28,226.16,227.17,59748.0
2022-08-05 13:00:00,227.33,228.59,226.96,227.56,55817.0,227.33,228.59,226.96,227.56,55817.0
2022-08-05 14:00:00,227.53,227.53,225.38,225.97,93471.0,227.53,227.53,225.38,225.97,93471.0
2022-08-05 15:00:00,225.82,227.58,225.47,227.3,184551.0,225.82,227.58,225.47,227.3,184551.0
2022-08-08 09:30:00,229.39,230.43,227.62,230.17,34775.0,229.39,230.43,227.62,230.17,34775.0
2022-08-08 10:00:00,230.59,231.44,228.84,230.43,63503.0,230.59,231.44,228.84,230.43,63503.0
2022-08-08 11:00:00,230.74,232.14,229.65,230.59,40396.0,230.74,232.14,229.65,230.59,40396.0
2022-08-08 12:00:00,230.36,230.62,228.46,228.8,21478.0,230.36,230.62,228.46,228.8,21478.0
2022-08-08 13:00:00,228.87,229.37,227.92,228.07,68062.0,228.87,229.37,227.92,228.07,68062.0
2022-08-08 14:00:00,228.06,228.14,226.18,226.28,73143.0,228.06,228.14,226.18,226.28,73143.0
2022-08-08 15:00:00,226.34,226.96,225.62,225.65,135537.0,226.34,226.96,225.62,225.65,135537.0
2022-08-09 09:30:00,223.05,225.07,221.58,222.4,26096.0,223.05,225.07,221.58,222.4,26096.0
2022-08-09 10:00:00,222.36,223.12,221.43,221.59,42011.0,222.36,223.12,221.43,221.59,42011.0
2022-08-09 11:00:00,221.69,222.49,220.92,221.08,49359.0,221.69,222.49,220.92,221.08,49359.0
2022-08-09 12:00:00,221.04,221.68,220.06,220.17,40698.0,221.04,221.68,220.06,220.17,40698.0
2022-08-09 13:00:00,220.24,220.69,219.5,219.95,34121.0,220.24,220.69,219.5,219.95,34121.0
2022-08-09 14:00:00,219.94,221.16,219.63,220.84,29926.0,219.94,221.16,219.63,220.84,29926.0
2022-08-09 15:00:00,220.88,222.1,220.58,222.04,136268.0,220.88,222.1,220.58,222.04,136268.0
2022-08-10 09:30:00,229.54,229.76,226.34,226.61,42621.0,229.54,229.76,226.34,226.61,42621.0
2022-08-10 10:00:00,226.73,227.4,224.68,227.4,31801.0,226.73,227.4,224.68,227.4,31801.0
2022-08-10 11:00:00,227.5,228.28,226.88,227.11,36945.0,227.5,228.28,226.88,227.11,36945.0
2022-08-10 12:00:00,227.09,228.15,225.57,227.73,47178.0,227.09,228.15,225.57,227.73,47178.0
2022-08-10 13:00:00,227.73,228.63,227.73,228.37,21689.0,227.73,228.63,227.73,228.37,21689.0
2022-08-10 14:00:00,228.43,228.54,227.53,227.78,28445.0,228.43,228.54,227.53,227.78,28445.0
2022-08-10 15:00:00,227.68,228.48,227.58,228.01,76275.0,227.68,228.48,227.58,228.01,76275.0
2022-08-11 09:30:00,229.79,229.79,227.02,228.09,24121.0,229.79,229.79,227.02,228.09,24121.0
2022-08-11 10:00:00,228.34,229.99,226.53,227.74,835419.0,228.34,229.99,226.53,227.74,835419.0
2022-08-11 11:00:00,227.97,228.69,226.04,226.36,102366.0,227.97,228.69,226.04,226.36,102366.0
2022-08-11 12:00:00,226.59,227.74,226.32,227.21,30425.0,226.59,227.74,226.32,227.21,30425.0
2022-08-11 13:00:00,227.31,227.31,226.29,226.39,10711.0,227.31,227.31,226.29,226.39,10711.0
2022-08-11 14:00:00,226.24,226.36,224.21,224.46,41455.0,226.24,226.36,224.21,224.46,41455.0
2022-08-11 15:00:00,224.32,224.73,223.97,224.64,117105.0,224.32,224.73,223.97,224.64,117105.0
2022-08-12 09:30:00,226.22,227.1,223.44,226.54,22012.0,226.22,227.1,223.44,226.54,22012.0
2022-08-12 10:00:00,226.28,226.97,223.3,224.65,79046.0,226.28,226.97,223.3,224.65,79046.0
2022-08-12 11:00:00,224.66,225.92,224.56,225.0,24665.0,224.66,225.92,224.56,225.0,24665.0
2022-08-12 12:00:00,224.95,226.35,224.94,225.09,38931.0,224.95,226.35,224.94,225.09,38931.0
2022-08-12 13:00:00,225.15,225.75,225.09,225.29,16218.0,225.15,225.75,225.09,225.29,16218.0
2022-08-12 14:00:00,225.27,225.54,224.62,225.05,31970.0,225.27,225.54,224.62,225.05,31970.0
2022-08-12 15:00:00,225.06,225.77,224.69,225.37,126830.0,225.06,225.77,224.69,225.37,126830.0
2022-08-15 09:30:00,225.55,227.73,224.56,226.12,17662.0,225.55,227.73,224.56,226.12,17662.0
2022-08-15 10:00:00,226.17,226.82,224.7,225.4,21390.0,226.17,226.82,224.7,225.4,21390.0
2022-08-15 11:00:00,225.03,226.11,224.96,225.68,14418.0,225.03,226.11,224.96,225.68,14418.0
2022-08-15 12:00:00,225.82,226.54,225.49,226.54,12332.0,225.82,226.54,225.49,226.54,12332.0
2022-08-15 13:00:00,226.6,227.21,226.26,227.21,69145.0,226.6,227.21,226.26,227.21,69145.0
2022-08-15 14:00:00,226.98,228.94,226.74,228.94,81730.0,226.98,228.94,226.74,228.94,81730.0
2022-08-15 15:00:00,228.94,229.07,228.37,228.92,68750.0,228.94,229.07,228.37,228.92,68750.0
2022-08-16 09:30:00,228.36,228.98,226.73,227.15,19390.0,228.36,228.98,226.73,227.15,19390.0
2022-08-16 10:00:00,226.96,228.96,226.31,227.79,271071.0,226.96,228.96,226.31,227.79,271071.0
2022-08-16 11:00:00,227.65,229.68,227.41,229.28,51804.0,227.65,229.68,227.41,229.28,51804.0
2022-08-16 12:00:00,229.41,229.57,228.14,228.74,82939.0,229.41,229.57,228.14,228.74,82939.0
2022-08-16 13:00:00,228.75,231.11,228.67,231.04,35228.0,228.75,231.11,228.67,231.04,35228.0
2022-08-16 14:00:00,231.06,231.42,229.26,229.78,22476.0,231.06,231.42,229.26,229.78,22476.0
2022-08-16 15:00:00,229.62,230.07,228.74,229.44,66512.0,229.62,230.07,228.74,229.44,66512.0
2022-08-17 09:30:00,226.26,227.87,226.0,227.3,22708.0,226.26,227.87,226.0,227.3,22708.0
2022-08-17 10:00:00,227.02,227.75,226.13,226.34,33193.0,227.02,227.75,226.13,226.34,33193.0
2022-08-17 11:00:00,226.55,227.49,226.17,226.59,20078.0,226.55,227.49,226.17,226.59,20078.0
2022-08-17 12:00:00,226.58,227.72,226.51,227.26,24798.0,226.58,227.72,226.51,227.26,24798.0
2022-08-17 13:00:00,227.33,227.47,226.49,226.53,18530.0,227.33,227.47,226.49,226.53,18530.0
2022-08-17 14:00:00,226.65,228.84,226.65,228.46,41887.0,226.65,228.84,226.65,228.46,41887.0
2022-08-17 15:00:00,228.43,228.73,225.0,225.02,156421.0,228.43,228.73,225.0,225.02,156421.0
2022-08-18 09:30:00,225.0,225.0,222.78,223.11,28059.0,225.0,225.0,222.78,223.11,28059.0
2022-08-18 10:00:00,223.06,224.16,222.48,223.76,39672.0,223.06,224.16,222.48,223.76,39672.0
2022-08-18 11:00:00,223.86,225.81,223.11,225.54,20299.0,223.86,225.81,223.11,225.54,20299.0
2022-08-18 12:00:00,225.58,225.85,225.01,225.39,19547.0,225.58,225.85,225.01,225.39,19547.0
2022-08-18 13:00:00,225.15,225.37,224.41,224.84,12374.0,225.15,225.37,224.41,224.84,12374.0
2022-08-18 14:00:00,224.79,225.12,224.32,225.12,11886.0,224.79,225.12,224.32,225.12,11886.0
2022-08-18 15:00:00,225.05,226.13,224.29,224.39,42921.0,225.05,226.13,224.29,224.39,42921.0
2022-08-19 09:30:00,222.51,222.94,218.58,218.67,29412.0,222.51,222.94,218.58,218.67,29412.0
2022-08-19 10:00:00,218.65,219.49,217.64,219.01,92935.0,218.65,219.49,217.64,219.01,92935.0
2022-08-19 11:00:00,218.91,218.97,217.67,218.77,29169.0,218.91,218.97,217.67,218.77,29169.0
2022-08-19 12:00:00,218.66,218.7,217.45,218.07,33478.0,218.66,218.7,217.45,218.07,33478.0
2022-08-19 13:00:00,218.02,218.46,217.37,218.37,17900.0,218.02,218.46,217.37,218.37,17900.0
2022-08-19 14:00:00,218.28,219.04,218.11,218.65,19439.0,218.28,219.04,218.11,218.65,19439.0
2022-08-19 15:00:00,218.63,219.54,217.98,219.1,77466.0,218.63,219.54,217.98,219.1,77466.0
2022-08-22 09:30:00,215.54,216.52,214.62,215.9,88338.0,215.54,216.52,214.62,215.9,88338.0
2022-08-22 10:00:00,215.94,215.94,213.0,213.23,46297.0,215.94,215.94,213.0,213.23,46297.0
2022-08-22 11:00:00,213.06,214.02,212.78,213.69,36773.0,213.06,214.02,212.78,213.69,36773.0
2022-08-22 12:00:00,213.86,214.42,213.15,213.35,17011.0,213.86,214.42,213.15,213.35,17011.0
2022-08-22 13:00:00,213.43,213.77,212.72,212.77,21435.0,213.43,213.77,212.72,212.77,21435.0
2022-08-22 14:00:00,212.75,213.42,212.73,213.42,11651.0,212.75,213.42,212.73,213.42,11651.0
2022-08-22 15:00:00,213.31,214.2,212.92,214.16,87052.0,213.31,214.2,212.92,214.16,87052.0
2022-08-23 09:30:00,210.2,213.31,209.27,213.02,101639.0,210.2,213.31,209.27,213.02,101639.0
2022-08-23 10:00:00,212.77,214.91,211.84,211.97,78391.0,212.77,214.91,211.84,211.97,78391.0
2022-08-23 11:00:00,211.94,212.92,211.69,212.48,13837.0,211.94,212.92,211.69,212.48,13837.0
2022-08-23 12:00:00,212.29,212.49,211.52,212.25,24671.0,212.29,212.49,211.52,212.25,24671.0
2022-08-23 13:00:00,212.28,212.71,211.86,212.3,13843.0,212.28,212.71,211.86,212.3,13843.0
2022-08-23 14:00:00,212.16,212.94,211.86,212.77,17057.0,212.16,212.94,211.86,212.77,17057.0
2022-08-23 15:00:00,212.82,212.93,211.52,211.53,82025.0,212.82,212.93,211.52,211.53,82025.0
2022-08-24 09:30:00,212.5,215.48,212.5,214.71,105272.0,212.5,215.48,212.5,214.71,105272.0
2022-08-24 10:00:00,214.83,215.89,214.12,215.53,22117.0,214.83,215.89,214.12,215.53,22117.0
2022-08-24 11:00:00,215.51,216.61,215.49,215.96,22147.0,215.51,216.61,215.49,215.96,22147.0
2022-08-24 12:00:00,215.92,215.94,214.21,214.64,117783.0,215.92,215.94,214.21,214.64,117783.0
2022-08-24 13:00:00,214.72,215.3,214.27,215.14,16743.0,214.72,215.3,214.27,215.14,16743.0
2022-08-24 14:00:00,215.14,216.29,214.52,215.24,55597.0,215.14,216.29,214.52,215.24,55597.0
2022-08-24 15:00:00,215.15,215.49,213.61,213.97,148405.0,215.15,215.49,213.61,213.97,148405.0
2022-08-25 09:30:00,214.34,215.75,213.12,215.11,57786.0,214.34,215.75,213.12,215.11,57786.0
2022-08-25 10:00:00,215.03,216.49,214.35,214.8,36099.0,215.03,216.49,214.35,214.8,36099.0
2022-08-25 11:00:00,214.81,215.82,214.15,215.71,64796.0,214.81,215.82,214.15,215.71,64796.0
2022-08-25 12:00:00,215.82,216.21,215.28,215.62,26861.0,215.82,216.21,215.28,215.62,26861.0
2022-08-25 13:00:00,215.71,216.97,215.34,216.82,56561.0,215.71,216.97,215.34,216.82,56561.0
2022-08-25 14:00:00,216.84,217.0,216.2,216.7,100681.0,216.84,217.0,216.2,216.7,100681.0
2022-08-25 15:00:00,216.76,219.19,216.67,218.12,217430.0,216.76,219.19,216.67,218.12,217430.0
2022-08-26 09:30:00,217.26,218.33,216.97,217.71,36567.0,217.26,218.33,216.97,217.71,36567.0
2022-08-26 10:00:00,217.25,217.34,212.23,212.97,45212.0,217.25,217.34,212.23,212.97,45212.0
2022-08-26 11:00:00,212.73,212.85,210.35,210.71,60521.0,212.73,212.85,210.35,210.71,60521.0
2022-08-26 12:00:00,210.79,211.44,209.02,211.04,113251.0,210.79,211.44,209.02,211.04,113251.0
2022-08-26 13:00:00,210.95,211.11,209.78,209.78,51260.0,210.95,211.11,209.78,209.78,51260.0
2022-08-26 14:00:00,209.79,210.03,208.11,208.66,203197.0,209.79,210.03,208.11,208.66,203197.0
2022-08-26 15:00:00,208.72,208.82,206.48,206.57,154025.0,208.72,208.82,206.48,206.57,154025.0
2022-08-29 09:30:00,204.23,204.81,202.56,202.56,77177.0,204.23,204.81,202.56,202.56,77177.0
2022-08-29 10:00:00,202.57,204.53,201.43,202.96,146170.0,202.57,204.53,201.43,202.96,146170.0
2022-08-29 11:00:00,202.74,203.66,201.14,202.14,54168.0,202.74,203.66,201.14,202.14,54168.0
2022-08-29 12:00:00,202.05,203.32,201.88,203.01,37294.0,202.05,203.32,201.88,203.01,37294.0
2022-08-29 13:00:00,203.12,203.6,202.31,203.45,84942.0,203.12,203.6,202.31,203.45,84942.0
2022-08-29 14:00:00,203.26,204.3,202.79,203.54,56769.0,203.26,204.3,202.79,203.54,56769.0
2022-08-29 15:00:00,203.55,204.79,203.17,203.2,152399.0,203.55,204.79,203.17,203.2,152399.0
2022-08-30 09:30:00,205.51,206.65,204.6,204.99,38877.0,205.51,206.65,204.6,204.99,38877.0
2022-08-30 10:00:00,204.83,205.93,202.18,203.0,205509.0,204.83,205.93,202.18,203.0,205509.0
2022-08-30 11:00:00,203.06,203.42,201.84,202.81,33413.0,203.06,203.42,201.84,202.81,33413.0
2022-08-30 12:00:00,202.51,203.79,202.24,202.34,52710.0,202.51,203.79,202.24,202.34,52710.0
2022-08-30 13:00:00,202.2,202.37,200.7,201.02,92827.0,202.2,202.37,200.7,201.02,92827.0
2022-08-30 14:00:00,201.26,202.57,201.1,202.21,41425.0,201.26,202.57,201.1,202.21,41425.0
2022-08-30 15:00:00,202.35,203.89,201.72,202.17,112419.0,202.35,203.89,201.72,202.17,112419.0
2022-08-31 09:30:00,204.37,206.61,203.16,205.75,52950.0,204.37,206.61,203.16,205.75,52950.0
2022-08-31 10:00:00,205.7,205.93,202.0,202.0,140967.0,205.7,205.93,202.0,202.0,140967.0
2022-08-31 11:00:00,202.01,202.01,199.0,200.38,102166.0,202.01,202.01,199.0,200.38,102166.0
2022-08-31 12:00:00,200.3,200.33,199.25,199.55,35129.0,200.3,200.33,199.25,199.55,35129.0
2022-08-31 13:00:00,199.58,199.67,197.96,198.69,42270.0,199.58,199.67,197.96,198.69,42270.0
2022-08-31 14:00:00,198.59,199.17,198.21,198.91,44137.0,198.59,199.17,198.21,198.91,44137.0
2022-08-31 15:00:00,198.94,200.59,198.8,199.32,166213.0,198.94,200.59,198.8,199.32,166213.0
2022-09-01 09:30:00,174.75,175.64,168.65,170.5,635344.0,174.75,175.64,168.65,170.5,635344.0
2022-09-01 10:00:00,170.3,171.52,166.54,166.74,494353.0,170.3,171.52,166.54,166.74,494353.0
2022-09-01 11:00:00,166.71,169.75,166.7,167.32,343917.0,166.71,169.75,166.7,167.32,343917.0
2022-09-01 12:00:00,167.45,169.16,166.85,167.46,187749.0,167.45,169.16,166.85,167.46,187749.0
2022-09-01 13:00:00,167.53,168.6,166.78,167.89,230984.0,167.53,168.6,166.78,167.89,230984.0
2022-09-01 14:00:00,167.83,170.27,166.73,170.18,225253.0,167.83,170.27,166.73,170.18,225253.0
2022-09-01 15:00:00,170.1,172.04,169.82,171.6,778281.0,170.1,172.04,169.82,171.6,778281.0
2022-09-02 09:30:00,172.29,175.66,172.27,174.79,192193.0,172.29,175.66,172.27,174.79,192193.0
2022-09-02 10:00:00,174.87,176.77,173.0,175.05,115615.0,174.87,176.77,173.0,175.05,115615.0
2022-09-02 11:00:00,175.11,176.05,174.71,175.36,68031.0,175.11,176.05,174.71,175.36,68031.0
2022-09-02 12:00:00,175.56,175.68,171.41,171.78,57913.0,175.56,175.68,171.41,171.78,57913.0
2022-09-02 13:00:00,171.75,172.5,169.47,169.67,87342.0,171.75,172.5,169.47,169.67,87342.0
2022-09-02 14:00:00,169.61,169.95,168.61,169.14,82249.0,169.61,169.95,168.61,169.14,82249.0
2022-09-02 15:00:00,169.14,170.09,168.79,170.02,201463.0,169.14,170.09,168.79,170.02,201463.0
2022-09-06 09:30:00,169.34,169.46,165.03,168.59,78955.0,169.34,169.46,165.03,168.59,78955.0
2022-09-06 10:00:00,168.27,171.55,166.41,170.99,127548.0,168.27,171.55,166.41,170.99,127548.0
2022-09-06 11:00:00,170.65,171.92,170.31,171.36,73343.0,170.65,171.92,170.31,171.36,73343.0
2022-09-06 12:00:00,171.39,171.9,169.84,170.1,98007.0,171.39,171.9,169.84,170.1,98007.0
2022-09-06 13:00:00,170.13,170.13,168.53,169.78,103905.0,170.13,170.13,168.53,169.78,103905.0
2022-09-06 14:00:00,169.71,170.15,168.96,169.69,89284.0,169.71,170.15,168.96,169.69,89284.0
2022-09-06 15:00:00,169.71,170.32,168.11,168.36,173793.0,169.71,170.32,168.11,168.36,173793.0
2022-09-07 09:30:00,167.43,169.93,167.43,168.96,86187.0,167.43,169.93,167.43,168.96,86187.0
2022-09-07 10:00:00,168.72,169.05,167.52,168.8,59081.0,168.72,169.05,167.52,168.8,59081.0
2022-09-07 11:00:00,168.66,171.13,168.61,170.87,57136.0,168.66,171.13,168.61,170.87,57136.0
2022-09-07 12:00:00,170.8,171.53,170.44,170.8,60667.0,170.8,171.53,170.44,170.8,60667.0
2022-09-07 13:00:00,170.84,171.1,170.15,170.61,45699.0,170.84,171.1,170.15,170.61,45699.0
2022-09-07 14:00:00,170.62,171.81,170.33,171.81,37290.0,170.62,171.81,170.33,171.81,37290.0
2022-09-07 15:00:00,171.84,172.57,171.14,171.24,197586.0,171.84,172.57,171.14,171.24,197586.0
2022-09-08 09:30:00,168.66,172.81,168.03,172.74,63034.0,168.66,172.81,168.03,172.74,63034.0
2022-09-08 10:00:00,172.74,174.43,171.73,174.42,79990.0,172.74,174.43,171.73,174.42,79990.0
2022-09-08 11:00:00,174.69,175.87,174.34,175.27,59441.0,174.69,175.87,174.34,175.27,59441.0
2022-09-08 12:00:00,175.29,175.29,173.65,173.83,80890.0,175.29,175.29,173.65,173.83,80890.0
2022-09-08 13:00:00,173.81,174.41,173.28,173.95,58636.0,173.81,174.41,173.28,173.95,58636.0
2022-09-08 14:00:00,174.0,174.61,173.87,174.11,42647.0,174.0,174.61,173.87,174.11,42647.0
2022-09-08 15:00:00,174.18,174.91,173.7,174.64,104599.0,174.18,174.91,173.7,174.64,104599.0
2022-09-09 09:30:00,176.47,177.03,175.24,176.42,41613.0,176.47,177.03,175.24,176.42,41613.0
2022-09-09 10:00:00,176.34,177.4,175.32,176.69,99028.0,176.34,177.4,175.32,176.69,99028.0
2022-09-09 11:00:00,176.77,177.62,175.9,177.61,57758.0,176.77,177.62,175.9,177.61,57758.0
2022-09-09 12:00:00,177.58,178.8,177.07,178.3,68057.0,177.58,178.8,177.07,178.3,68057.0
2022-09-09 13:00:00,178.4,179.56,178.14,179.46,63288.0,178.4,179.56,178.14,179.46,63288.0
2022-09-09 14:00:00,179.45,179.9,178.82,179.55,88332.0,179.45,179.9,178.82,179.55,88332.0
2022-09-09 15:00:00,179.45,179.81,179.04,179.25,168307.0,179.45,179.81,179.04,179.25,168307.0
2022-09-12 09:30:00,179.99,181.0,178.48,180.87,72602.0,179.99,181.0,178.48,180.87,72602.0
2022-09-12 10:00:00,180.94,181.27,179.54,180.31,73418.0,180.94,181.27,179.54,180.31,73418.0
2022-09-12 11:00:00,180.33,180.4,179.04,179.19,47635.0,180.33,180.4,179.04,179.19,47635.0
2022-09-12 12:00:00,179.18,180.58,178.7,180.58,31882.0,179.18,180.58,178.7,180.58,31882.0
2022-09-12 13:00:00,180.46,180.73,180.11,180.61,27595.0,180.46,180.73,180.11,180.61,27595.0
2022-09-12 14:00:00,180.72,181.1,180.08,180.62,43637.0,180.72,181.1,180.08,180.62,43637.0
2022-09-12 15:00:00,180.53,180.77,180.03,180.27,105823.0,180.53,180.77,180.03,180.27,105823.0
2022-09-13 09:30:00,174.22,175.09,171.63,173.16,81153.0,174.22,175.09,171.63,173.16,81153.0
2022-09-13 10:00:00,173.14,174.94,172.76,173.74,69505.0,173.14,174.94,172.76,173.74,69505.0
2022-09-13 11:00:00,173.74,174.97,172.98,174.76,93712.0,173.74,174.97,172.98,174.76,93712.0
2022-09-13 12:00:00,174.86,175.08,173.94,174.17,100083.0,174.86,175.08,173.94,174.17,100083.0
2022-09-13 13:00:00,174.03,175.24,173.92,174.66,52619.0,174.03,175.24,173.92,174.66,52619.0
2022-09-13 14:00:00,174.55,174.95,173.44,173.61,58088.0,174.55,174.95,173.44,173.61,58088.0
2022-09-13 15:00:00,173.64,173.67,172.15,172.44,102214.0,173.64,173.67,172.15,172.44,102214.0
2022-09-14 09:30:00,173.15,173.85,170.97,172.72,51033.0,173.15,173.85,170.97,172.72,51033.0
2022-09-14 10:00:00,172.72,173.02,171.02,172.84,72044.0,172.72,173.02,171.02,172.84,72044.0
2022-09-14 11:00:00,172.81,173.13,172.05,172.76,33228.0,172.81,173.13,172.05,172.76,33228.0
2022-09-14 12:00:00,172.86,174.25,172.53,173.68,24554.0,172.86,174.25,172.53,173.68,24554.0
2022-09-14 13:00:00,173.74,173.87,172.79,173.19,66748.0,173.74,173.87,172.79,173.19,66748.0
2022-09-14 14:00:00,173.17,173.98,172.92,173.46,44240.0,173.17,173.98,172.92,173.46,44240.0
2022-09-14 15:00:00,173.45,174.36,173.24,174.19,155114.0,173.45,174.36,173.24,174.19,155114.0
2022-09-15 09:30:00,172.5,176.03,172.23,175.55,25490.0,172.5,176.03,172.23,175.55,25490.0
2022-09-15 10:00:00,175.73,176.25,173.13,173.31,54327.0,175.73,176.25,173.13,173.31,54327.0
2022-09-15 11:00:00,173.26,174.7,172.51,174.45,77964.0,173.26,174.7,172.51,174.45,77964.0
2022-09-15 12:00:00,174.36,175.47,174.03,174.84,150420.0,174.36,175.47,174.03,174.84,150420.0
2022-09-15 13:00:00,175.05,176.27,174.81,174.96,158784.0,175.05,176.27,174.81,174.96,158784.0
2022-09-15 14:00:00,174.97,175.12,173.4,173.76,314385.0,174.97,175.12,173.4,173.76,314385.0
2022-09-15 15:00:00,173.72,175.04,173.26,174.83,207196.0,173.72,175.04,173.26,174.83,207196.0
2022-09-16 09:30:00,172.99,173.54,171.8,172.44,102102.0,172.99,173.54,171.8,172.44,102102.0
2022-09-16 10:00:00,172.56,174.93,172.25,174.05,178770.0,172.56,174.93,172.25,174.05,178770.0
2022-09-16 11:00:00,174.13,174.58,173.64,174.36,62697.0,174.13,174.58,173.64,174.36,62697.0
2022-09-16 12:00:00,174.39,174.39,173.07,173.73,46429.0,174.39,174.39,173.07,173.73,46429.0
2022-09-16 13:00:00,173.77,173.82,172.58,173.01,36588.0,173.77,173.82,172.58,173.01,36588.0
2022-09-16 14:00:00,173.0,174.37,172.37,174.22,101713.0,173.0,174.37,172.37,174.22,101713.0
2022-09-16 15:00:00,174.22,175.49,173.48,174.98,253145.0,174.22,175.49,173.48,174.98,253145.0
2022-09-19 09:30:00,173.77,175.48,173.77,173.91,36668.0,173.77,175.48,173.77,173.91,36668.0
2022-09-19 10:00:00,173.92,173.93,171.58,172.59,100440.0,173.92,173.93,171.58,172.59,100440.0
2022-09-19 11:00:00,172.59,173.22,171.46,171.59,61771.0,172.59,173.22,171.46,171.59,61771.0
2022-09-19 12:00:00,171.56,171.98,170.91,171.24,169294.0,171.56,171.98,170.91,171.24,169294.0
2022-09-19 13:00:00,171.23,171.45,170.3,170.74,87151.0,171.23,171.45,170.3,170.74,87151.0
2022-09-19 14:00:00,170.8,171.71,170.64,171.7,81246.0,170.8,171.71,170.64,171.7,81246.0
2022-09-19 15:00:00,171.84,172.78,171.81,172.54,340427.0,171.84,172.78,171.81,172.54,340427.0
2022-09-20 09:30:00,171.72,171.72,168.57,169.36,52058.0,171.72,171.72,168.57,169.36,52058.0
2022-09-20 10:00:00,169.31,171.02,169.03,170.61,43569.0,169.31,171.02,169.03,170.61,43569.0
2022-09-20 11:00:00,170.57,171.05,169.92,170.56,82563.0,170.57,171.05,169.92,170.56,82563.0
2022-09-20 12:00:00,170.56,170.99,169.05,169.09,97132.0,170.56,170.99,169.05,169.09,97132.0
2022-09-20 13:00:00,169.07,169.13,167.52,167.56,34647.0,169.07,169.13,167.52,167.56,34647.0
2022-09-20 14:00:00,167.59,168.66,167.59,168.4,90860.0,167.59,168.66,167.59,168.4,90860.0
2022-09-20 15:00:00,168.42,169.0,167.94,168.13,142740.0,168.42,169.0,167.94,168.13,142740.0
2022-09-21 09:30:00,169.08,169.99,167.98,169.78,65935.0,169.08,169.99,167.98,169.78,65935.0
2022-09-21 10:00:00,169.84,171.55,169.6,171.08,63599.0,169.84,171.55,169.6,171.08,63599.0
2022-09-21 11:00:00,171.15,171.27,170.28,170.52,24341.0,171.15,171.27,170.28,170.52,24341.0
2022-09-21 12:00:00,170.5,170.76,169.59,169.64,27887.0,170.5,170.76,169.59,169.64,27887.0
2022-09-21 13:00:00,169.56,169.99,168.81,169.85,30471.0,169.56,169.99,168.81,169.85,30471.0
2022-09-21 14:00:00,170.01,172.44,167.26,171.72,61748.0,170.01,172.44,167.26,171.72,61748.0
2022-09-21 15:00:00,171.99,172.09,166.78,166.81,179573.0,171.99,172.09,166.78,166.81,179573.0
2022-09-22 09:30:00,165.56,165.99,163.72,164.06,65148.0,165.56,165.99,163.72,164.06,65148.0
2022-09-22 10:00:00,163.67,165.32,163.4,164.26,100409.0,163.67,165.32,163.4,164.26,100409.0
2022-09-22 11:00:00,164.18,164.61,163.19,163.75,64573.0,164.18,164.61,163.19,163.75,64573.0
2022-09-22 12:00:00,163.83,164.17,162.56,162.9,96227.0,163.83,164.17,162.56,162.9,96227.0
2022-09-22 13:00:00,162.83,163.27,161.94,163.27,64436.0,162.83,163.27,161.94,163.27,64436.0
2022-09-22 14:00:00,163.26,163.36,162.23,163.1,52572.0,163.26,163.36,162.23,163.1,52572.0
2022-09-22 15:00:00,163.11,164.3,162.71,162.87,153591.0,163.11,164.3,162.71,162.87,153591.0
2022-09-23 09:30:00,161.78,163.23,159.78,160.03,63464.0,161.78,163.23,159.78,160.03,63464.0
2022-09-23 10:00:00,160.04,162.0,159.13,161.75,251721.0,160.04,162.0,159.13,161.75,251721.0
2022-09-23 11:00:00,161.8,162.55,161.5,161.68,85335.0,161.8,162.55,161.5,161.68,85335.0
2022-09-23 12:00:00,161.61,161.9,160.08,161.44,77258.0,161.61,161.9,160.08,161.44,77258.0
2022-09-23 13:00:00,161.18,161.6,160.75,161.5,85155.0,161.18,161.6,160.75,161.5,85155.0
2022-09-23 14:00:00,161.53,161.68,160.05,160.16,64225.0,161.53,161.68,160.05,160.16,64225.0
2022-09-23 15:00:00,160.2,162.67,160.2,162.5,165171.0,160.2,162.67,160.2,162.5,165171.0
2022-09-26 09:30:00,162.58,163.57,161.55,163.36,79551.0,162.58,163.57,161.55,163.36,79551.0
2022-09-26 10:00:00,163.31,163.79,162.14,162.78,122294.0,163.31,163.79,162.14,162.78,122294.0
2022-09-26 11:00:00,162.64,162.64,160.45,160.71,40675.0,162.64,162.64,160.45,160.71,40675.0
2022-09-26 12:00:00,160.69,160.71,159.3,160.5,70736.0,160.69,160.71,159.3,160.5,70736.0
2022-09-26 13:00:00,160.43,160.43,159.39,159.79,59243.0,160.43,160.43,159.39,159.79,59243.0
2022-09-26 14:00:00,159.67,160.69,159.38,160.4,67509.0,159.67,160.69,159.38,160.4,67509.0
2022-09-26 15:00:00,160.35,160.68,157.64,157.98,455342.0,160.35,160.68,157.64,157.98,455342.0
2022-09-27 09:30:00,160.48,161.39,159.67,160.15,75481.0,160.48,161.39,159.67,160.15,75481.0
2022-09-27 10:00:00,160.16,161.28,159.32,161.07,108027.0,160.16,161.28,159.32,161.07,108027.0
2022-09-27 11:00:00,161.16,161.43,160.61,161.0,86765.0,161.16,161.43,160.61,161.0,86765.0
2022-09-27 12:00:00,160.97,161.39,160.24,161.39,107434.0,160.97,161.39,160.24,161.39,107434.0
2022-09-27 13:00:00,161.41,161.46,160.54,161.1,45083.0,161.41,161.46,160.54,161.1,45083.0
2022-09-27 14:00:00,161.1,162.18,161.01,162.05,79620.0,161.1,162.18,161.01,162.05,79620.0
2022-09-27 15:00:00,161.84,161.93,160.61,161.23,99897.0,161.84,161.93,160.61,161.23,99897.0
2022-09-28 09:30:00,161.82,163.62,161.51,163.3,38360.0,161.82,163.62,161.51,163.3,38360.0
2022-09-28 10:00:00,163.22,164.39,162.6,163.68,52671.0,163.22,164.39,162.6,163.68,52671.0
2022-09-28 11:00:00,163.79,164.35,163.41,164.25,20328.0,163.79,164.35,163.41,164.25,20328.0
2022-09-28 12:00:00,164.31,164.49,163.38,163.57,23694.0,164.31,164.49,163.38,163.57,23694.0
2022-09-28 13:00:00,163.48,164.41,163.48,163.78,23507.0,163.48,164.41,163.48,163.78,23507.0
2022-09-28 14:00:00,163.81,164.07,163.57,163.77,22206.0,163.81,164.07,163.57,163.77,22206.0
2022-09-28 15:00:00,163.7,165.48,163.67,164.66,81741.0,163.7,165.48,163.67,164.66,81741.0
2022-09-29 09:30:00,162.79,163.36,161.39,162.02,23062.0,162.79,163.36,161.39,162.02,23062.0
2022-09-29 10:00:00,161.96,162.66,161.08,162.41,72086.0,161.96,162.66,161.08,162.41,72086.0
2022-09-29 11:00:00,162.22,164.62,162.22,164.62,33319.0,162.22,164.62,162.22,164.62,33319.0
2022-09-29 12:00:00,164.46,164.65,163.69,164.24,63209.0,164.46,164.65,163.69,164.24,63209.0
2022-09-29 13:00:00,164.22,165.15,163.9,164.18,52600.0,164.22,165.15,163.9,164.18,52600.0
2022-09-29 14:00:00,163.96,164.72,163.76,163.92,50141.0,163.96,164.72,163.76,163.92,50141.0
2022-09-29 15:00:00,163.84,165.09,163.84,164.81,115582.0,163.84,165.09,163.84,164.81,115582.0
2022-09-30 09:30:00,165.2,166.57,163.57,166.1,49267.0,165.2,166.57,163.57,166.1,49267.0
2022-09-30 10:00:00,166.22,168.39,165.85,167.92,46643.0,166.22,168.39,165.85,167.92,46643.0
2022-09-30 11:00:00,167.87,168.64,167.27,167.71,49765.0,167.87,168.64,167.27,167.71,49765.0
2022-09-30 12:00:00,167.64,168.4,166.9,167.92,53440.0,167.64,168.4,166.9,167.92,53440.0
2022-09-30 13:00:00,167.84,168.03,166.86,166.86,31066.0,167.84,168.03,166.86,166.86,31066.0
2022-09-30 14:00:00,166.88,167.2,165.29,165.49,36583.0,166.88,167.2,165.29,165.49,36583.0
2022-09-30 15:00:00,165.54,166.22,164.57,164.87,94312.0,165.54,166.22,164.57,164.87,94312.0
2022-10-03 09:30:00,164.0,166.4,164.0,165.3,112221.0,164.0,166.4,164.0,165.3,112221.0
2022-10-03 10:00:00,165.48,166.57,164.6,166.28,130621.0,165.48,166.57,164.6,166.28,130621.0
2022-10-03 11:00:00,166.2,166.45,164.39,164.92,54209.0,166.2,166.45,164.39,164.92,54209.0
2022-10-03 12:00:00,164.9,165.76,164.89,165.07,25570.0,164.9,165.76,164.89,165.07,25570.0
2022-10-03 13:00:00,165.08,166.34,165.03,166.26,43872.0,165.08,166.34,165.03,166.26,43872.0
2022-10-03 14:00:00,166.26,168.07,166.19,167.81,43978.0,166.26,168.07,166.19,167.81,43978.0
2022-10-03 15:00:00,167.75,167.83,166.48,166.64,128667.0,167.75,167.83,166.48,166.64,128667.0
2022-10-04 09:30:00,170.34,172.24,169.72,171.63,36703.0,170.34,172.24,169.72,171.63,36703.0
2022-10-04 10:00:00,172.07,174.1,171.77,173.41,49670.0,172.07,174.1,171.77,173.41,49670.0
2022-10-04 11:00:00,173.29,174.2,172.89,174.16,47816.0,173.29,174.2,172.89,174.16,47816.0
2022-10-04 12:00:00,174.15,174.64,173.34,173.83,30985.0,174.15,174.64,173.34,173.83,30985.0
2022-10-04 13:00:00,173.81,174.52,173.46,174.26,46288.0,173.81,174.52,173.46,174.26,46288.0
2022-10-04 14:00:00,174.3,174.57,172.54,172.57,95932.0,174.3,174.57,172.54,172.57,95932.0
2022-10-04 15:00:00,172.59,173.04,172.22,172.51,232551.0,172.59,173.04,172.22,172.51,232551.0
2022-10-05 09:30:00,170.0,172.47,169.14,171.25,44820.0,170.0,172.47,169.14,171.25,44820.0
2022-10-05 10:00:00,171.05,171.3,168.6,168.84,56053.0,171.05,171.3,168.6,168.84,56053.0
2022-10-05 11:00:00,168.93,169.77,168.66,169.48,56743.0,168.93,169.77,168.66,169.48,56743.0
2022-10-05 12:00:00,169.69,170.93,169.55,170.65,25697.0,169.69,170.93,169.55,170.65,25697.0
2022-10-05 13:00:00,170.63,172.27,170.55,171.25,43748.0,170.63,172.27,170.55,171.25,43748.0
2022-10-05 14:00:00,171.08,172.24,170.79,172.19,44601.0,171.08,172.24,170.79,172.19,44601.0
2022-10-05 15:00:00,172.25,173.04,172.02,172.44,110058.0,172.25,173.04,172.02,172.44,110058.0
2022-10-06 09:30:00,172.27,173.41,170.45,172.42,23805.0,172.27,173.41,170.45,172.42,23805.0
2022-10-06 10:00:00,172.27,173.22,170.96,173.22,41373.0,172.27,173.22,170.96,173.22,41373.0
2022-10-06 11:00:00,173.21,173.39,172.1,172.11,46768.0,173.21,173.39,172.1,172.11,46768.0
2022-10-06 12:00:00,172.24,172.91,171.41,172.41,15935.0,172.24,172.91,171.41,172.41,15935.0
2022-10-06 13:00:00,172.51,173.1,172.3,172.69,112768.0,172.51,173.1,172.3,172.69,112768.0
2022-10-06 14:00:00,172.8,174.0,172.54,172.84,92259.0,172.8,174.0,172.54,172.84,92259.0
2022-10-06 15:00:00,172.74,174.16,172.57,173.67,177975.0,172.74,174.16,172.57,173.67,177975.0
2022-10-07 09:30:00,170.77,171.3,168.19,168.82,30740.0,170.77,171.3,168.19,168.82,30740.0
2022-10-07 10:00:00,168.65,169.86,168.07,169.1,49551.0,168.65,169.86,168.07,169.1,49551.0
2022-10-07 11:00:00,169.28,169.38,168.22,168.85,17338.0,169.28,169.38,168.22,168.85,17338.0
2022-10-07 12:00:00,168.82,168.99,167.15,167.15,38467.0,168.82,168.99,167.15,167.15,38467.0
2022-10-07 13:00:00,167.12,167.59,166.58,166.58,31096.0,167.12,167.59,166.58,166.58,31096.0
2022-10-07 14:00:00,166.45,166.67,165.58,165.8,39202.0,166.45,166.67,165.58,165.8,39202.0
2022-10-07 15:00:00,165.89,166.01,164.87,165.82,152456.0,165.89,166.01,164.87,165.82,152456.0
2022-10-10 09:30:00,166.31,166.44,164.39,164.56,52482.0,166.31,166.44,164.39,164.56,52482.0
2022-10-10 10:00:00,164.51,165.16,162.33,162.82,48482.0,164.51,165.16,162.33,162.82,48482.0
2022-10-10 11:00:00,162.91,163.39,162.32,163.15,56521.0,162.91,163.39,162.32,163.15,56521.0
2022-10-10 12:00:00,162.87,162.97,161.63,161.7,29760.0,162.87,162.97,161.63,161.7,29760.0
2022-10-10 13:00:00,161.56,164.5,161.4,164.06,40209.0,161.56,164.5,161.4,164.06,40209.0
2022-10-10 14:00:00,164.13,164.73,163.66,164.53,42291.0,164.13,164.73,163.66,164.53,42291.0
2022-10-10 15:00:00,164.68,165.21,164.08,164.15,75526.0,164.68,165.21,164.08,164.15,75526.0
2022-10-11 09:30:00,163.89,164.26,160.23,160.23,19795.0,163.89,164.26,160.23,160.23,19795.0
2022-10-11 10:00:00,160.42,161.75,159.57,161.37,52808.0,160.42,161.75,159.57,161.37,52808.0
2022-10-11 11:00:00,161.39,164.37,161.35,163.7,48051.0,161.39,164.37,161.35,163.7,48051.0
2022-10-11 12:00:00,163.73,165.06,163.0,164.31,61495.0,163.73,165.06,163.0,164.31,61495.0
2022-10-11 13:00:00,164.22,164.78,163.44,164.77,56164.0,164.22,164.78,163.44,164.77,56164.0
2022-10-11 14:00:00,164.71,164.74,162.36,162.36,104261.0,164.71,164.74,162.36,162.36,104261.0
2022-10-11 15:00:00,162.42,162.66,161.24,162.27,176736.0,162.42,162.66,161.24,162.27,176736.0
2022-10-12 09:30:00,162.03,162.73,160.64,161.22,23703.0,162.03,162.73,160.64,161.22,23703.0
2022-10-12 10:00:00,161.04,161.44,159.41,160.36,86180.0,161.04,161.44,159.41,160.36,86180.0
2022-10-12 11:00:00,160.42,160.84,159.87,160.83,114258.0,160.42,160.84,159.87,160.83,114258.0
2022-10-12 12:00:00,160.86,161.01,159.99,160.91,26524.0,160.86,161.01,159.99,160.91,26524.0
2022-10-12 13:00:00,160.88,160.97,159.22,159.5,27180.0,160.88,160.97,159.22,159.5,27180.0
2022-10-12 14:00:00,159.59,160.76,159.55,159.93,32421.0,159.59,160.76,159.55,159.93,32421.0
2022-10-12 15:00:00,159.83,160.97,159.69,160.52,107370.0,159.83,160.97,159.69,160.52,107370.0
2022-10-13 09:30:00,154.07,156.1,151.71,152.68,321279.0,154.07,156.1,151.71,152.68,321279.0
2022-10-13 10:00:00,152.77,154.02,151.8,153.08,295439.0,152.77,154.02,151.8,153.08,295439.0
2022-10-13 11:00:00,153.07,158.2,152.7,156.61,169872.0,153.07,158.2,152.7,156.61,169872.0
2022-10-13 12:00:00,156.61,157.04,154.17,154.96,155136.0,156.61,157.04,154.17,154.96,155136.0
2022-10-13 13:00:00,155.03,158.4,154.91,157.76,224819.0,155.03,158.4,154.91,157.76,224819.0
2022-10-13 14:00:00,157.68,157.72,156.72,157.41,72231.0,157.68,157.72,156.72,157.41,72231.0
2022-10-13 15:00:00,157.34,157.42,155.75,155.94,416527.0,157.34,157.42,155.75,155.94,416527.0
2022-10-14 09:30:00,157.36,158.4,155.39,155.75,73194.0,157.36,158.4,155.39,155.75,73194.0
2022-10-14 10:00:00,155.69,156.0,153.78,154.75,76274.0,155.69,156.0,153.78,154.75,76274.0
2022-10-14 11:00:00,154.67,155.27,153.23,153.24,57019.0,154.67,155.27,153.23,153.24,57019.0
2022-10-14 12:00:00,153.17,153.46,152.68,152.96,63473.0,153.17,153.46,152.68,152.96,63473.0
2022-10-14 13:00:00,153.02,153.54,152.7,153.06,54633.0,153.02,153.54,152.7,153.06,54633.0
2022-10-14 14:00:00,153.02,153.07,151.73,152.16,57965.0,153.02,153.07,151.73,152.16,57965.0
2022-10-14 15:00:00,152.15,152.33,151.02,151.11,274740.0,152.15,152.33,151.02,151.11,274740.0
2022-10-17 09:30:00,154.55,157.0,154.19,156.3,164870.0,154.55,157.0,154.19,156.3,164870.0
2022-10-17 10:00:00,156.3,157.82,156.23,157.24,101410.0,156.3,157.82,156.23,157.24,101410.0
2022-10-17 11:00:00,157.24,158.37,156.93,157.67,127615.0,157.24,158.37,156.93,157.67,127615.0
2022-10-17 12:00:00,157.72,157.96,156.79,156.79,46954.0,157.72,157.96,156.79,156.79,46954.0
2022-10-17 13:00:00,156.76,157.52,155.91,157.44,71706.0,156.76,157.52,155.91,157.44,71706.0
2022-10-17 14:00:00,157.38,158.47,157.06,157.06,44878.0,157.38,158.47,157.06,157.06,44878.0
2022-10-17 15:00:00,157.02,158.08,156.63,157.85,171838.0,157.02,158.08,156.63,157.85,171838.0
2022-10-18 09:30:00,162.81,164.64,161.63,163.3,88580.0,162.81,164.64,161.63,163.3,88580.0
2022-10-18 10:00:00,163.31,164.9,162.82,163.4,100491.0,163.31,164.9,162.82,163.4,100491.0
2022-10-18 11:00:00,163.28,163.62,160.32,160.77,59151.0,163.28,163.62,160.32,160.77,59151.0
2022-10-18 12:00:00,160.74,161.33,160.25,160.25,25248.0,160.74,161.33,160.25,160.25,25248.0
2022-10-18 13:00:00,160.39,160.53,159.49,160.22,71901.0,160.39,160.53,159.49,160.22,71901.0
2022-10-18 14:00:00,160.31,160.75,158.91,159.08,89108.0,160.31,160.75,158.91,159.08,89108.0
2022-10-18 15:00:00,159.04,159.99,158.46,159.17,220289.0,159.04,159.99,158.46,159.17,220289.0
2022-10-19 09:30:00,159.84,160.0,157.19,157.74,103882.0,159.84,160.0,157.19,157.74,103882.0
2022-10-19 10:00:00,157.57,159.73,157.57,157.85,59559.0,157.57,159.73,157.57,157.85,59559.0
2022-10-19 11:00:00,158.12,158.96,157.59,157.99,23959.0,158.12,158.96,157.59,157.99,23959.0
2022-10-19 12:00:00,158.0,158.0,155.81,155.99,25571.0,158.0,158.0,155.81,155.99,25571.0
2022-10-19 13:00:00,155.74,156.16,155.44,155.8,24923.0,155.74,156.16,155.44,155.8,24923.0
2022-10-19 14:00:00,155.93,157.0,155.93,156.54,24943.0,155.93,157.0,155.93,156.54,24943.0
2022-10-19 15:00:00,156.48,156.68,155.9,156.19,121883.0,156.48,156.68,155.9,156.19,121883.0
2022-10-20 09:30:00,155.75,157.13,155.45,156.43,21785.0,155.75,157.13,155.45,156.43,21785.0
2022-10-20 10:00:00,156.58,158.83,156.58,158.23,40902.0,156.58,158.83,156.58,158.23,40902.0
2022-10-20 11:00:00,158.42,158.91,157.66,157.88,36847.0,158.42,158.91,157.66,157.88,36847.0
2022-10-20 12:00:00,157.9,157.9,156.95,157.22,23033.0,157.9,157.9,156.95,157.22,23033.0
2022-10-20 13:00:00,157.27,157.58,155.83,156.02,23759.0,157.27,157.58,155.83,156.02,23759.0
2022-10-20 14:00:00,156.16,156.47,155.5,156.08,25809.0,156.16,156.47,155.5,156.08,25809.0
2022-10-20 15:00:00,156.12,156.52,155.73,156.22,77848.0,156.12,156.52,155.73,156.22,77848.0
2022-10-21 09:30:00,155.79,155.79,153.76,155.08,49706.0,155.79,155.79,153.76,155.08,49706.0
2022-10-21 10:00:00,155.12,157.23,154.19,154.51,91843.0,155.12,157.23,154.19,154.51,91843.0
2022-10-21 11:00:00,154.48,156.25,153.9,155.92,50152.0,154.48,156.25,153.9,155.92,50152.0
2022-10-21 12:00:00,155.95,156.51,155.47,156.24,44082.0,155.95,156.51,155.47,156.24,44082.0
2022-10-21 13:00:00,156.2,156.9,155.73,156.57,82829.0,156.2,156.9,155.73,156.57,82829.0
2022-10-21 14:00:00,156.59,157.35,156.13,156.27,83983.0,156.59,157.35,156.13,156.27,83983.0
2022-10-21 15:00:00,156.26,157.72,156.17,157.53,168990.0,156.26,157.72,156.17,157.53,168990.0
2022-10-24 09:30:00,158.71,158.71,156.54,157.64,85687.0,158.71,158.71,156.54,157.64,85687.0
2022-10-24 10:00:00,157.5,157.5,155.38,157.4,81536.0,157.5,157.5,155.38,157.4,81536.0
2022-10-24 11:00:00,157.45,158.74,157.12,158.56,63590.0,157.45,158.74,157.12,158.56,63590.0
2022-10-24 12:00:00,158.64,159.33,158.24,158.59,47158.0,158.64,159.33,158.24,158.59,47158.0
2022-10-24 13:00:00,158.59,158.59,157.64,158.16,53829.0,158.59,158.59,157.64,158.16,53829.0
2022-10-24 14:00:00,158.16,158.78,158.11,158.72,59042.0,158.16,158.78,158.11,158.72,59042.0
2022-10-24 15:00:00,158.81,159.01,157.83,158.47,127277.0,158.81,159.01,157.83,158.47,127277.0
2022-10-25 09:30:00,159.83,164.17,159.62,163.5,39979.0,159.83,164.17,159.62,163.5,39979.0
2022-10-25 10:00:00,163.49,164.62,163.0,163.43,35105.0,163.49,164.62,163.0,163.43,35105.0
2022-10-25 11:00:00,163.3,164.74,163.29,164.47,19505.0,163.3,164.74,163.29,164.47,19505.0
2022-10-25 12:00:00,164.51,165.58,164.16,164.17,36957.0,164.51,165.58,164.16,164.17,36957.0
2022-10-25 13:00:00,164.39,164.81,164.2,164.55,34743.0,164.39,164.81,164.2,164.55,34743.0
2022-10-25 14:00:00,164.75,165.44,164.67,164.85,50832.0,164.75,165.44,164.67,164.85,50832.0
2022-10-25 15:00:00,164.97,166.86,164.97,166.73,173949.0,164.97,166.86,164.97,166.73,173949.0
2022-10-26 09:30:00,164.88,167.68,164.09,166.81,24935.0,164.88,167.68,164.09,166.81,24935.0
2022-10-26 10:00:00,166.86,168.46,166.75,167.32,57335.0,166.86,168.46,166.75,167.32,57335.0
2022-10-26 11:00:00,167.43,170.12,167.43,170.1,53711.0,167.43,170.12,167.43,170.1,53711.0
2022-10-26 12:00:00,170.1,170.41,166.45,166.49,35993.0,170.1,170.41,166.45,166.49,35993.0
2022-10-26 13:00:00,166.47,166.73,165.07,166.37,53209.0,166.47,166.73,165.07,166.37,53209.0
2022-10-26 14:00:00,166.43,166.72,165.86,165.97,43595.0,166.43,166.72,165.86,165.97,43595.0
2022-10-26 15:00:00,165.91,166.46,165.13,165.2,119035.0,165.91,166.46,165.13,165.2,119035.0
2022-10-27 09:30:00,166.32,169.44,165.74,166.5,48747.0,166.32,169.44,165.74,166.5,48747.0
2022-10-27 10:00:00,166.66,170.12,166.2,168.02,77605.0,166.66,170.12,166.2,168.02,77605.0
2022-10-27 11:00:00,167.84,169.82,167.84,169.13,182069.0,167.84,169.82,167.84,169.13,182069.0
2022-10-27 12:00:00,169.18,170.23,169.01,170.03,179860.0,169.18,170.23,169.01,170.03,179860.0
2022-10-27 13:00:00,170.0,170.92,169.6,170.14,53558.0,170.0,170.92,169.6,170.14,53558.0
2022-10-27 14:00:00,170.22,170.23,169.13,169.6,113662.0,170.22,170.23,169.13,169.6,113662.0
2022-10-27 15:00:00,169.65,171.52,169.53,170.51,265044.0,169.65,171.52,169.53,170.51,265044.0
2022-10-28 09:30:00,169.12,171.01,168.76,170.54,27154.0,169.12,171.01,168.76,170.54,27154.0
2022-10-28 10:00:00,170.78,170.84,168.33,170.5,54208.0,170.78,170.84,168.33,170.5,54208.0
2022-10-28 11:00:00,170.51,171.05,169.6,170.58,35129.0,170.51,171.05,169.6,170.58,35129.0
2022-10-28 12:00:00,170.49,173.16,170.49,172.97,57143.0,170.49,173.16,170.49,172.97,57143.0
2022-10-28 13:00:00,173.06,173.57,172.38,172.38,32288.0,173.06,173.57,172.38,172.38,32288.0
2022-10-28 14:00:00,172.34,172.39,171.61,172.1,37808.0,172.34,172.39,171.61,172.1,37808.0
2022-10-28 15:00:00,172.15,172.44,171.21,171.58,165244.0,172.15,172.44,171.21,171.58,165244.0
2022-10-31 09:30:00,169.74,171.0,169.04,169.33,50113.0,169.74,171.0,169.04,169.33,50113.0
2022-10-31 10:00:00,168.98,169.41,167.0,167.62,47684.0,168.98,169.41,167.0,167.62,47684.0
2022-10-31 11:00:00,167.59,169.46,167.49,168.59,91131.0,167.59,169.46,167.49,168.59,91131.0
2022-10-31 12:00:00,168.69,169.52,168.34,168.57,83067.0,168.69,169.52,168.34,168.57,83067.0
2022-10-31 13:00:00,168.55,169.27,168.07,168.36,69070.0,168.55,169.27,168.07,168.36,69070.0
2022-10-31 14:00:00,168.45,168.93,168.08,168.34,87300.0,168.45,168.93,168.08,168.34,87300.0
2022-10-31 15:00:00,168.27,168.86,167.93,167.96,194546.0,168.27,168.86,167.93,167.96,194546.0
2022-11-01 09:30:00,171.04,171.37,168.65,168.69,96369.0,171.04,171.37,168.65,168.69,96369.0
2022-11-01 10:00:00,168.4,168.4,163.69,163.76,74300.0,168.4,168.4,163.69,163.76,74300.0
2022-11-01 11:00:00,163.82,164.74,162.98,163.5,60899.0,163.82,164.74,162.98,163.5,60899.0
2022-11-01 12:00:00,163.46,164.22,162.63,163.41,68986.0,163.46,164.22,162.63,163.41,68986.0
2022-11-01 13:00:00,163.5,164.65,163.3,164.65,74918.0,163.5,164.65,163.3,164.65,74918.0
2022-11-01 14:00:00,164.65,165.75,164.57,165.47,164414.0,164.65,165.75,164.57,165.47,164414.0
2022-11-01 15:00:00,165.36,165.57,163.74,163.74,200356.0,165.36,165.57,163.74,163.74,200356.0
2022-11-02 09:30:00,163.32,163.48,160.91,161.59,25558.0,163.32,163.48,160.91,161.59,25558.0
2022-11-02 10:00:00,161.71,164.69,161.63,163.49,111215.0,161.71,164.69,161.63,163.49,111215.0
2022-11-02 11:00:00,163.49,163.88,160.87,160.88,108106.0,163.49,163.88,160.87,160.88,108106.0
2022-11-02 12:00:00,160.76,161.76,160.25,161.53,118661.0,160.76,161.76,160.25,161.53,118661.0
2022-11-02 13:00:00,161.4,162.35,161.19,162.12,40681.0,161.4,162.35,161.19,162.12,40681.0
2022-11-02 14:00:00,162.18,164.2,159.59,160.11,237022.0,162.18,164.2,159.59,160.11,237022.0
2022-11-02 15:00:00,160.1,161.75,158.21,158.45,234032.0,160.1,161.75,158.21,158.45,234032.0
2022-11-03 09:30:00,156.82,158.12,155.01,155.99,54898.0,156.82,158.12,155.01,155.99,54898.0
2022-11-03 10:00:00,156.04,157.86,155.04,157.5,118752.0,156.04,157.86,155.04,157.5,118752.0
2022-11-03 11:00:00,157.5,158.04,154.49,154.62,65859.0,157.5,158.04,154.49,154.62,65859.0
2022-11-03 12:00:00,154.6,176.48,154.3,170.15,1293265.0,154.6,176.48,154.3,170.15,1293265.0
2022-11-03 13:00:00,170.26,172.53,165.41,165.69,534593.0,170.26,172.53,165.41,165.69,534593.0
2022-11-03 14:00:00,165.63,166.41,164.58,165.52,286489.0,165.63,166.41,164.58,165.52,286489.0
2022-11-03 15:00:00,165.52,167.48,165.32,167.48,493769.0,165.52,167.48,165.32,167.48,493769.0
2022-11-04 09:30:00,168.22,168.76,161.16,162.9,108093.0,168.22,168.76,161.16,162.9,108093.0
2022-11-04 10:00:00,162.93,167.5,161.99,165.58,237293.0,162.93,167.5,161.99,165.58,237293.0
2022-11-04 11:00:00,165.8,166.28,164.45,164.69,178518.0,165.8,166.28,164.45,164.69,178518.0
2022-11-04 12:00:00,164.79,166.43,164.57,164.58,79518.0,164.79,166.43,164.57,164.58,79518.0
2022-11-04 13:00:00,164.53,164.57,163.01,164.0,94317.0,164.53,164.57,163.01,164.0,94317.0
2022-11-04 14:00:00,164.0,167.24,163.73,166.83,98908.0,164.0,167.24,163.73,166.83,98908.0
2022-11-04 15:00:00,166.77,167.24,165.86,166.82,338091.0,166.77,167.24,165.86,166.82,338091.0
2022-11-07 09:30:00,167.5,168.36,166.04,167.96,58935.0,167.5,168.36,166.04,167.96,58935.0
2022-11-07 10:00:00,168.0,169.73,167.25,169.47,100677.0,168.0,169.73,167.25,169.47,100677.0
2022-11-07 11:00:00,169.68,170.85,168.76,168.76,112850.0,169.68,170.85,168.76,168.76,112850.0
2022-11-07 12:00:00,168.55,169.26,168.02,168.4,56880.0,168.55,169.26,168.02,168.4,56880.0
2022-11-07 13:00:00,168.39,169.87,168.04,169.78,46290.0,168.39,169.87,168.04,169.78,46290.0
2022-11-07 14:00:00,169.88,170.9,169.59,169.61,75958.0,169.88,170.9,169.59,169.61,75958.0
2022-11-07 15:00:00,169.73,171.54,169.62,171.54,223159.0,169.73,171.54,169.62,171.54,223159.0
2022-11-08 09:30:00,173.36,173.36,171.27,172.51,30513.0,173.36,173.36,171.27,172.51,30513.0
2022-11-08 10:00:00,172.44,173.76,172.03,173.37,90403.0,172.44,173.76,172.03,173.37,90403.0
2022-11-08 11:00:00,173.25,176.24,173.19,176.24,71462.0,173.25,176.24,173.19,176.24,71462.0
2022-11-08 12:00:00,176.19,176.83,175.69,176.21,46392.0,176.19,176.83,175.69,176.21,46392.0
2022-11-08 13:00:00,176.28,176.32,173.7,173.7,49619.0,176.28,176.32,173.7,173.7,49619.0
2022-11-08 14:00:00,173.7,174.26,172.16,173.83,85571.0,173.7,174.26,172.16,173.83,85571.0
2022-11-08 15:00:00,173.87,175.09,173.46,173.68,193741.0,173.87,175.09,173.46,173.68,193741.0
2022-11-09 09:30:00,172.39,173.7,170.69,170.69,45350.0,172.39,173.7,170.69,170.69,45350.0
2022-11-09 10:00:00,170.91,171.87,170.73,170.84,85965.0,170.91,171.87,170.73,170.84,85965.0
2022-11-09 11:00:00,170.84,173.36,170.58,172.49,80244.0,170.84,173.36,170.58,172.49,80244.0
2022-11-09 12:00:00,172.47,172.9,171.17,171.71,39965.0,172.47,172.9,171.17,171.71,39965.0
2022-11-09 13:00:00,171.69,171.89,169.9,171.12,77941.0,171.69,171.89,169.9,171.12,77941.0
2022-11-09 14:00:00,171.24,171.24,169.67,170.28,39939.0,171.24,171.24,169.67,170.28,39939.0
2022-11-09 15:00:00,170.25,171.38,170.1,170.46,181882.0,170.25,171.38,170.1,170.46,181882.0
2022-11-10 09:30:00,179.47,184.9,179.17,184.9,82743.0,179.47,184.9,179.17,184.9,82743.0
2022-11-10 10:00:00,184.9,185.72,181.93,183.47,99886.0,184.9,185.72,181.93,183.47,99886.0
2022-11-10 11:00:00,183.54,185.78,182.46,185.78,83709.0,183.54,185.78,182.46,185.78,83709.0
2022-11-10 12:00:00,185.73,186.03,183.64,184.0,143497.0,185.73,186.03,183.64,184.0,143497.0
2022-11-10 13:00:00,184.08,185.49,183.93,185.11,45889.0,184.08,185.49,183.93,185.11,45889.0
2022-11-10 14:00:00,185.11,186.03,185.03,185.98,42811.0,185.11,186.03,185.03,185.98,42811.0
2022-11-10 15:00:00,185.97,187.95,185.6,187.73,305574.0,185.97,187.95,185.6,187.73,305574.0
2022-11-11 09:30:00,187.94,191.06,186.11,189.49,52517.0,187.94,191.06,186.11,189.49,52517.0
2022-11-11 10:00:00,189.49,192.37,188.67,192.14,85873.0,189.49,192.37,188.67,192.14,85873.0
2022-11-11 11:00:00,192.29,192.37,188.78,189.59,92456.0,192.29,192.37,188.78,189.59,92456.0
2022-11-11 12:00:00,189.47,189.86,188.41,189.21,57641.0,189.47,189.86,188.41,189.21,57641.0
2022-11-11 13:00:00,189.29,191.42,189.29,190.87,42281.0,189.29,191.42,189.29,190.87,42281.0
2022-11-11 14:00:00,190.87,191.44,190.49,191.06,59767.0,190.87,191.44,190.49,191.06,59767.0
2022-11-11 15:00:00,191.06,191.3,190.03,191.01,169408.0,191.06,191.3,190.03,191.01,169408.0
2022-11-14 09:30:00,189.95,190.31,186.28,188.75,33984.0,189.95,190.31,186.28,188.75,33984.0
2022-11-14 10:00:00,188.81,189.85,187.5,188.11,98402.0,188.81,189.85,187.5,188.11,98402.0
2022-11-14 11:00:00,188.25,188.88,187.55,188.22,49060.0,188.25,188.88,187.55,188.22,49060.0
2022-11-14 12:00:00,188.22,189.66,188.05,189.58,33525.0,188.22,189.66,188.05,189.58,33525.0
2022-11-14 13:00:00,189.54,189.99,188.9,189.2,49779.0,189.54,189.99,188.9,189.2,49779.0
2022-11-14 14:00:00,189.22,189.74,188.71,189.51,34936.0,189.22,189.74,188.71,189.51,34936.0
2022-11-14 15:00:00,189.48,189.84,188.1,188.36,158340.0,189.48,189.84,188.1,188.36,158340.0
2022-11-15 09:30:00,192.66,193.23,190.03,191.8,31086.0,192.66,193.23,190.03,191.8,31086.0
2022-11-15 10:00:00,192.11,192.75,191.05,192.23,33537.0,192.11,192.75,191.05,192.23,33537.0
2022-11-15 11:00:00,192.06,193.19,191.24,193.07,45513.0,192.06,193.19,191.24,193.07,45513.0
2022-11-15 12:00:00,192.92,193.28,192.23,193.09,18228.0,192.92,193.28,192.23,193.09,18228.0
2022-11-15 13:00:00,193.12,193.53,190.6,191.87,65797.0,193.12,193.53,190.6,191.87,65797.0
2022-11-15 14:00:00,191.47,192.87,190.65,192.75,20132.0,191.47,192.87,190.65,192.75,20132.0
2022-11-15 15:00:00,192.78,193.12,191.27,191.78,131404.0,192.78,193.12,191.27,191.78,131404.0
2022-11-16 09:30:00,190.65,191.36,188.32,189.07,25908.0,190.65,191.36,188.32,189.07,25908.0
2022-11-16 10:00:00,189.23,189.98,187.68,188.67,42816.0,189.23,189.98,187.68,188.67,42816.0
2022-11-16 11:00:00,188.87,189.22,188.36,188.49,18120.0,188.87,189.22,188.36,188.49,18120.0
2022-11-16 12:00:00,188.61,189.61,188.18,189.11,20197.0,188.61,189.61,188.18,189.11,20197.0
2022-11-16 13:00:00,189.03,189.72,188.55,188.68,25752.0,189.03,189.72,188.55,188.68,25752.0
2022-11-16 14:00:00,188.7,189.23,188.34,188.88,45875.0,188.7,189.23,188.34,188.88,45875.0
2022-11-16 15:00:00,188.89,190.07,188.18,189.25,167332.0,188.89,190.07,188.18,189.25,167332.0
2022-11-17 09:30:00,185.54,185.54,183.0,183.24,36487.0,185.54,185.54,183.0,183.24,36487.0
2022-11-17 10:00:00,183.11,184.46,183.1,183.56,28873.0,183.11,184.46,183.1,183.56,28873.0
2022-11-17 11:00:00,183.74,185.52,183.53,185.07,82359.0,183.74,185.52,183.53,185.07,82359.0
2022-11-17 12:00:00,185.33,185.98,184.1,184.75,137555.0,185.33,185.98,184.1,184.75,137555.0
2022-11-17 13:00:00,184.75,184.88,183.73,184.69,34081.0,184.75,184.88,183.73,184.69,34081.0
2022-11-17 14:00:00,184.59,184.73,183.0,183.39,32850.0,184.59,184.73,183.0,183.39,32850.0
2022-11-17 15:00:00,183.4,183.87,181.9,183.71,126927.0,183.4,183.87,181.9,183.71,126927.0
2022-11-18 09:30:00,187.5,187.5,184.34,184.45,31838.0,187.5,187.5,184.34,184.45,31838.0
2022-11-18 10:00:00,184.9,184.92,182.27,182.48,45102.0,184.9,184.92,182.27,182.48,45102.0
2022-11-18 11:00:00,182.71,183.56,181.82,182.19,40271.0,182.71,183.56,181.82,182.19,40271.0
2022-11-18 12:00:00,182.29,183.28,181.59,182.69,50437.0,182.29,183.28,181.59,182.69,50437.0
2022-11-18 13:00:00,182.81,183.42,181.84,182.16,39935.0,182.81,183.42,181.84,182.16,39935.0
2022-11-18 14:00:00,182.17,183.54,182.17,183.41,60140.0,182.17,183.54,182.17,183.41,60140.0
2022-11-18 15:00:00,183.56,184.46,183.3,184.08,158893.0,183.56,184.46,183.3,184.08,158893.0
2022-11-21 09:30:00,182.59,183.53,181.59,182.72,41553.0,182.59,183.53,181.59,182.72,41553.0
2022-11-21 10:00:00,182.66,183.31,181.8,182.83,117528.0,182.66,183.31,181.8,182.83,117528.0
2022-11-21 11:00:00,182.67,183.86,182.45,182.64,57176.0,182.67,183.86,182.45,182.64,57176.0
2022-11-21 12:00:00,182.69,183.24,181.41,181.48,58188.0,182.69,183.24,181.41,181.48,58188.0
2022-11-21 13:00:00,181.4,182.85,181.21,182.37,36455.0,181.4,182.85,181.21,182.37,36455.0
2022-11-21 14:00:00,182.37,182.68,181.49,181.8,26369.0,182.37,182.68,181.49,181.8,26369.0
2022-11-21 15:00:00,181.69,182.08,181.08,181.69,116251.0,181.69,182.08,181.08,181.69,116251.0
2022-11-22 09:30:00,182.4,183.25,180.61,182.03,46277.0,182.4,183.25,180.61,182.03,46277.0
2022-11-22 10:00:00,182.41,184.41,182.36,183.81,73010.0,182.41,184.41,182.36,183.81,73010.0
2022-11-22 11:00:00,183.67,183.8,182.97,183.41,21812.0,183.67,183.8,182.97,183.41,21812.0
2022-11-22 12:00:00,183.49,183.98,183.45,183.9,15716.0,183.49,183.98,183.45,183.9,15716.0
2022-11-22 13:00:00,183.77,184.4,183.77,183.99,10146.0,183.77,184.4,183.77,183.99,10146.0
2022-11-22 14:00:00,184.11,184.5,183.63,184.14,29843.0,184.11,184.5,183.63,184.14,29843.0
2022-11-22 15:00:00,184.19,185.8,184.11,185.8,92956.0,184.19,185.8,184.11,185.8,92956.0
2022-11-23 09:30:00,186.44,186.81,185.15,186.51,24449.0,186.44,186.81,185.15,186.51,24449.0
2022-11-23 10:00:00,186.37,187.99,186.36,187.76,16110.0,186.37,187.99,186.36,187.76,16110.0
2022-11-23 11:00:00,187.83,187.83,186.13,186.38,14074.0,187.83,187.83,186.13,186.38,14074.0
2022-11-23 12:00:00,186.44,186.45,185.16,185.44,25661.0,186.44,186.45,185.16,185.44,25661.0
2022-11-23 13:00:00,185.36,187.15,185.32,187.15,17645.0,185.36,187.15,185.32,187.15,17645.0
2022-11-23 14:00:00,187.27,188.07,186.65,187.26,29341.0,187.27,188.07,186.65,187.26,29341.0
2022-11-23 15:00:00,187.19,188.29,186.86,188.25,93403.0,187.19,188.29,186.86,188.25,93403.0
2022-11-25 09:30:00,187.17,187.52,184.83,185.28,18312.0,187.17,187.52,184.83,185.28,18312.0
2022-11-25 10:00:00,185.1,186.09,184.81,186.09,17951.0,185.1,186.09,184.81,186.09,17951.0
2022-11-25 11:00:00,186.17,186.86,185.86,186.49,32653.0,186.17,186.86,185.86,186.49,32653.0
2022-11-25 12:00:00,186.45,187.35,185.73,185.78,51641.0,186.45,187.35,185.73,185.78,51641.0
2022-11-28 09:30:00,184.72,188.09,184.65,186.97,35501.0,184.72,188.09,184.65,186.97,35501.0
2022-11-28 10:00:00,186.79,188.13,185.67,185.87,80357.0,186.79,188.13,185.67,185.87,80357.0
2022-11-28 11:00:00,185.86,186.71,185.56,186.34,75323.0,185.86,186.71,185.56,186.34,75323.0
2022-11-28 12:00:00,186.34,187.96,185.7,187.05,47990.0,186.34,187.96,185.7,187.05,47990.0
2022-11-28 13:00:00,187.05,187.75,187.03,187.31,45240.0,187.05,187.75,187.03,187.31,45240.0
2022-11-28 14:00:00,187.34,187.49,186.64,187.32,21824.0,187.34,187.49,186.64,187.32,21824.0
2022-11-28 15:00:00,187.2,187.22,185.92,186.77,128862.0,187.2,187.22,185.92,186.77,128862.0
2022-11-29 09:30:00,187.09,187.85,185.83,187.06,21652.0,187.09,187.85,185.83,187.06,21652.0
2022-11-29 10:00:00,186.87,187.22,185.6,185.6,40474.0,186.87,187.22,185.6,185.6,40474.0
2022-11-29 11:00:00,185.85,186.06,184.02,184.31,100784.0,185.85,186.06,184.02,184.31,100784.0
2022-11-29 12:00:00,184.33,184.45,183.12,183.44,70071.0,184.33,184.45,183.12,183.44,70071.0
2022-11-29 13:00:00,183.31,183.43,181.58,183.01,51895.0,183.31,183.43,181.58,183.01,51895.0
2022-11-29 14:00:00,183.14,183.77,182.16,182.39,40771.0,183.14,183.77,182.16,182.39,40771.0
2022-11-29 15:00:00,182.34,182.52,181.08,182.45,142879.0,182.34,182.52,181.08,182.45,142879.0
2022-11-30 09:30:00,182.79,184.96,182.73,183.34,32114.0,182.79,184.96,182.73,183.34,32114.0
2022-11-30 10:00:00,183.56,184.3,181.74,181.95,47289.0,183.56,184.3,181.74,181.95,47289.0
2022-11-30 11:00:00,182.05,182.71,181.43,181.92,41860.0,182.05,182.71,181.43,181.92,41860.0
2022-11-30 12:00:00,181.95,182.25,181.12,181.56,43107.0,181.95,182.25,181.12,181.56,43107.0
2022-11-30 13:00:00,181.56,185.25,181.56,185.25,41552.0,181.56,185.25,181.56,185.25,41552.0
2022-11-30 14:00:00,185.0,189.13,185.0,187.85,91587.0,185.0,189.13,185.0,187.85,91587.0
2022-11-30 15:00:00,187.94,190.35,187.64,190.35,179192.0,187.94,190.35,187.64,190.35,179192.0
2022-12-01 09:30:00,191.04,194.0,190.73,193.03,60397.0,191.04,194.0,190.73,193.03,60397.0
2022-12-01 10:00:00,193.26,193.62,189.5,190.94,76740.0,193.26,193.62,189.5,190.94,76740.0
2022-12-01 11:00:00,190.99,191.37,189.31,190.5,113841.0,190.99,191.37,189.31,190.5,113841.0
2022-12-01 12:00:00,190.5,190.94,189.49,190.82,131625.0,190.5,190.94,189.49,190.82,131625.0
2022-12-01 13:00:00,190.84,192.89,190.84,191.62,68371.0,190.84,192.89,190.84,191.62,68371.0
2022-12-01 14:00:00,191.72,192.13,191.05,191.89,77793.0,191.72,192.13,191.05,191.89,77793.0
2022-12-01 15:00:00,191.84,192.36,190.13,191.64,248910.0,191.84,192.36,190.13,191.64,248910.0
2022-12-02 09:30:00,181.44,182.0,173.77,178.25,505419.0,181.44,182.0,173.77,178.25,505419.0
2022-12-02 10:00:00,178.26,181.52,174.28,176.08,269971.0,178.26,181.52,174.28,176.08,269971.0
2022-12-02 11:00:00,176.07,176.83,175.09,175.81,163498.0,176.07,176.83,175.09,175.81,163498.0
2022-12-02 12:00:00,175.84,178.94,175.54,176.67,139919.0,175.84,178.94,175.54,176.67,139919.0
2022-12-02 13:00:00,176.65,179.75,176.0,178.69,151138.0,176.65,179.75,176.0,178.69,151138.0
2022-12-02 14:00:00,178.8,179.8,177.67,178.57,136673.0,178.8,179.8,177.67,178.57,136673.0
2022-12-02 15:00:00,178.53,178.67,174.67,174.87,349994.0,178.53,178.67,174.67,174.87,349994.0
2022-12-05 09:30:00,173.26,173.5,171.24,171.63,81529.0,173.26,173.5,171.24,171.63,81529.0
2022-12-05 10:00:00,171.42,172.84,170.76,171.66,185433.0,171.42,172.84,170.76,171.66,185433.0
2022-12-05 11:00:00,171.66,172.47,169.7,170.03,96912.0,171.66,172.47,169.7,170.03,96912.0
2022-12-05 12:00:00,170.17,170.17,168.46,168.53,64184.0,170.17,170.17,168.46,168.53,64184.0
2022-12-05 13:00:00,168.59,169.22,167.84,168.05,90063.0,168.59,169.22,167.84,168.05,90063.0
2022-12-05 14:00:00,168.05,168.3,166.51,167.24,71417.0,168.05,168.3,166.51,167.24,71417.0
2022-12-05 15:00:00,167.13,167.89,166.66,167.21,355252.0,167.13,167.89,166.66,167.21,355252.0
2022-12-06 09:30:00,165.41,166.94,162.26,162.51,89493.0,165.41,166.94,162.26,162.51,89493.0
2022-12-06 10:00:00,162.14,165.09,161.78,163.51,247521.0,162.14,165.09,161.78,163.51,247521.0
2022-12-06 11:00:00,163.42,165.51,163.27,165.25,155249.0,163.42,165.51,163.27,165.25,155249.0
2022-12-06 12:00:00,165.29,165.44,163.5,164.8,174843.0,165.29,165.44,163.5,164.8,174843.0
2022-12-06 13:00:00,164.89,165.4,163.74,165.14,185685.0,164.89,165.4,163.74,165.14,185685.0
2022-12-06 14:00:00,165.14,166.44,164.63,166.0,145798.0,165.14,166.44,164.63,166.0,145798.0
2022-12-06 15:00:00,166.0,168.6,165.33,168.59,381986.0,166.0,168.6,165.33,168.59,381986.0
2022-12-07 09:30:00,168.2,169.31,162.77,163.08,96568.0,168.2,169.31,162.77,163.08,96568.0
2022-12-07 10:00:00,163.22,167.15,162.45,167.0,174341.0,163.22,167.15,162.45,167.0,174341.0
2022-12-07 11:00:00,167.0,167.27,165.42,166.46,140067.0,167.0,167.27,165.42,166.46,140067.0
2022-12-07 12:00:00,166.36,166.91,165.73,166.02,133428.0,166.36,166.91,165.73,166.02,133428.0
2022-12-07 13:00:00,166.18,166.2,165.25,165.59,38294.0,166.18,166.2,165.25,165.59,38294.0
2022-12-07 14:00:00,165.5,165.66,164.28,164.39,113131.0,165.5,165.66,164.28,164.39,113131.0
2022-12-07 15:00:00,164.32,165.38,163.46,165.38,324458.0,164.32,165.38,163.46,165.38,324458.0
2022-12-08 09:30:00,165.85,167.43,163.2,167.42,87049.0,165.85,167.43,163.2,167.42,87049.0
2022-12-08 10:00:00,167.45,170.99,167.32,170.38,228161.0,167.45,170.99,167.32,170.38,228161.0
2022-12-08 11:00:00,170.38,172.68,168.96,171.71,396890.0,170.38,172.68,168.96,171.71,396890.0
2022-12-08 12:00:00,171.57,171.98,170.23,170.85,209444.0,171.57,171.98,170.23,170.85,209444.0
2022-12-08 13:00:00,170.9,173.47,170.15,173.25,242213.0,170.9,173.47,170.15,173.25,242213.0
2022-12-08 14:00:00,173.15,173.29,171.81,171.93,119086.0,173.15,173.29,171.81,171.93,119086.0
2022-12-08 15:00:00,171.83,173.58,171.45,173.38,306954.0,171.83,173.58,171.45,173.38,306954.0
2022-12-09 09:30:00,171.54,174.42,171.54,173.22,41333.0,171.54,174.42,171.54,173.22,41333.0
2022-12-09 10:00:00,173.28,175.83,172.57,175.09,181889.0,173.28,175.83,172.57,175.09,181889.0
2022-12-09 11:00:00,175.11,175.59,172.6,172.96,97705.0,175.11,175.59,172.6,172.96,97705.0
2022-12-09 12:00:00,173.07,174.03,172.83,173.33,43659.0,173.07,174.03,172.83,173.33,43659.0
2022-12-09 13:00:00,173.28,174.42,172.1,174.1,88335.0,173.28,174.42,172.1,174.1,88335.0
2022-12-09 14:00:00,174.11,174.16,173.21,173.74,37864.0,174.11,174.16,173.21,173.74,37864.0
2022-12-09 15:00:00,173.75,173.94,171.9,172.1,152412.0,173.75,173.94,171.9,172.1,152412.0
2022-12-12 09:30:00,173.21,174.62,172.41,174.62,60375.0,173.21,174.62,172.41,174.62,60375.0
2022-12-12 10:00:00,174.27,174.27,173.03,174.17,39084.0,174.27,174.27,173.03,174.17,39084.0
2022-12-12 11:00:00,174.27,175.57,174.17,174.48,106860.0,174.27,175.57,174.17,174.48,106860.0
2022-12-12 12:00:00,174.38,174.49,173.34,173.64,72609.0,174.38,174.49,173.34,173.64,72609.0
2022-12-12 13:00:00,173.64,173.94,172.76,172.98,132839.0,173.64,173.94,172.76,172.98,132839.0
2022-12-12 14:00:00,172.97,173.06,172.33,172.47,96691.0,172.97,173.06,172.33,172.47,96691.0
2022-12-12 15:00:00,172.45,173.04,171.36,171.58,316281.0,172.45,173.04,171.36,171.58,316281.0
2022-12-13 09:30:00,180.87,181.85,179.4,180.53,207094.0,180.87,181.85,179.4,180.53,207094.0
2022-12-13 10:00:00,180.45,181.45,176.32,176.88,187098.0,180.45,181.45,176.32,176.88,187098.0
2022-12-13 11:00:00,176.85,177.61,174.51,174.98,125403.0,176.85,177.61,174.51,174.98,125403.0
2022-12-13 12:00:00,175.01,175.14,172.16,173.46,140386.0,175.01,175.14,172.16,173.46,140386.0
2022-12-13 13:00:00,173.58,176.38,173.49,175.25,89046.0,173.58,176.38,173.49,175.25,89046.0
2022-12-13 14:00:00,175.43,176.99,174.91,176.06,109128.0,175.43,176.99,174.91,176.06,109128.0
2022-12-13 15:00:00,175.98,177.63,174.95,176.94,315355.0,175.98,177.63,174.95,176.94,315355.0
2022-12-14 09:30:00,176.71,181.26,176.71,179.79,105994.0,176.71,181.26,176.71,179.79,105994.0
2022-12-14 10:00:00,179.72,181.13,179.2,180.22,91818.0,179.72,181.13,179.2,180.22,91818.0
2022-12-14 11:00:00,180.34,180.5,178.05,178.51,128358.0,180.34,180.5,178.05,178.51,128358.0
2022-12-14 12:00:00,178.48,178.94,177.99,178.54,41740.0,178.48,178.94,177.99,178.54,41740.0
2022-12-14 13:00:00,178.53,179.02,178.38,178.72,93834.0,178.53,179.02,178.38,178.72,93834.0
2022-12-14 14:00:00,178.57,178.57,175.39,176.93,49638.0,178.57,178.57,175.39,176.93,49638.0
2022-12-14 15:00:00,176.75,178.76,175.66,175.96,205676.0,176.75,178.76,175.66,175.96,205676.0
2022-12-15 09:30:00,172.65,173.95,171.98,172.11,87113.0,172.65,173.95,171.98,172.11,87113.0
2022-12-15 10:00:00,172.38,172.44,170.67,170.76,82062.0,172.38,172.44,170.67,170.76,82062.0
2022-12-15 11:00:00,170.85,172.02,170.38,171.64,73562.0,170.85,172.02,170.38,171.64,73562.0
2022-12-15 12:00:00,171.63,172.54,171.03,171.03,52917.0,171.63,172.54,171.03,171.03,52917.0
2022-12-15 13:00:00,171.13,171.2,170.72,171.01,51078.0,171.13,171.2,170.72,171.01,51078.0
2022-12-15 14:00:00,170.94,171.05,169.81,170.02,75087.0,170.94,171.05,169.81,170.02,75087.0
2022-12-15 15:00:00,170.02,170.15,169.22,169.69,280825.0,170.02,170.15,169.22,169.69,280825.0
2022-12-16 09:30:00,167.75,169.02,166.74,168.26,57162.0,167.75,169.02,166.74,168.26,57162.0
2022-12-16 10:00:00,167.96,168.23,166.3,167.08,51159.0,167.96,168.23,166.3,167.08,51159.0
2022-12-16 11:00:00,167.15,167.72,166.42,167.46,48171.0,167.15,167.72,166.42,167.46,48171.0
2022-12-16 12:00:00,167.38,168.0,167.21,167.72,44186.0,167.38,168.0,167.21,167.72,44186.0
2022-12-16 13:00:00,167.69,168.7,167.69,168.27,53039.0,167.69,168.7,167.69,168.27,53039.0
2022-12-16 14:00:00,168.27,169.4,168.21,169.25,38520.0,168.27,169.4,168.21,169.25,38520.0
2022-12-16 15:00:00,169.22,169.61,168.2,168.26,177520.0,169.22,169.61,168.2,168.26,177520.0
2022-12-19 09:30:00,168.57,168.57,165.39,165.53,59771.0,168.57,168.57,165.39,165.53,59771.0
2022-12-19 10:00:00,165.6,167.54,165.36,166.01,96699.0,165.6,167.54,165.36,166.01,96699.0
2022-12-19 11:00:00,166.01,166.89,165.54,166.61,64802.0,166.01,166.89,165.54,166.61,64802.0
2022-12-19 12:00:00,166.59,168.15,166.42,168.15,57324.0,166.59,168.15,166.42,168.15,57324.0
2022-12-19 13:00:00,168.1,168.28,166.61,166.62,91073.0,168.1,168.28,166.61,166.62,91073.0
2022-12-19 14:00:00,166.62,167.6,166.26,166.96,42991.0,166.62,167.6,166.26,166.96,42991.0
2022-12-19 15:00:00,166.84,167.46,166.5,167.18,148864.0,166.84,167.46,166.5,167.18,148864.0
2022-12-20 09:30:00,165.26,166.5,162.02,164.96,67381.0,165.26,166.5,162.02,164.96,67381.0
2022-12-20 10:00:00,164.96,165.97,164.28,164.41,84121.0,164.96,165.97,164.28,164.41,84121.0
2022-12-20 11:00:00,164.31,164.64,163.31,164.47,102862.0,164.31,164.64,163.31,164.47,102862.0
2022-12-20 12:00:00,164.5,165.67,164.33,164.5,104811.0,164.5,165.67,164.33,164.5,104811.0
2022-12-20 13:00:00,164.42,164.67,163.92,164.38,132386.0,164.42,164.67,163.92,164.38,132386.0
2022-12-20 14:00:00,164.36,165.52,164.35,164.74,96284.0,164.36,165.52,164.35,164.74,96284.0
2022-12-20 15:00:00,164.8,164.8,164.04,164.42,207261.0,164.8,164.8,164.04,164.42,207261.0
2022-12-21 09:30:00,163.92,165.65,163.57,164.88,82166.0,163.92,165.65,163.57,164.88,82166.0
2022-12-21 10:00:00,165.3,167.04,165.14,166.96,52039.0,165.3,167.04,165.14,166.96,52039.0
2022-12-21 11:00:00,167.09,168.19,166.65,167.27,75202.0,167.09,168.19,166.65,167.27,75202.0
2022-12-21 12:00:00,167.09,167.19,166.58,166.99,46734.0,167.09,167.19,166.58,166.99,46734.0
2022-12-21 13:00:00,166.88,167.32,166.85,167.31,61498.0,166.88,167.32,166.85,167.31,61498.0
2022-12-21 14:00:00,167.24,167.69,166.51,166.92,53940.0,167.24,167.69,166.51,166.92,53940.0
2022-12-21 15:00:00,166.92,167.51,166.2,167.5,224864.0,166.92,167.51,166.2,167.5,224864.0
2022-12-22 09:30:00,165.66,166.99,164.11,164.39,39583.0,165.66,166.99,164.11,164.39,39583.0
2022-12-22 10:00:00,164.48,164.83,163.49,164.54,81631.0,164.48,164.83,163.49,164.54,81631.0
2022-12-22 11:00:00,164.54,165.19,163.95,164.65,39228.0,164.54,165.19,163.95,164.65,39228.0
2022-12-22 12:00:00,164.71,164.81,163.41,163.43,43931.0,164.71,164.81,163.41,163.43,43931.0
2022-12-22 13:00:00,163.41,163.41,162.0,162.41,89769.0,163.41,163.41,162.0,162.41,89769.0
2022-12-22 14:00:00,162.41,163.33,162.36,162.93,34462.0,162.41,163.33,162.36,162.93,34462.0
2022-12-22 15:00:00,162.9,164.18,162.9,163.96,419332.0,162.9,164.18,162.9,163.96,419332.0
2022-12-23 09:30:00,162.98,163.91,161.51,161.81,43916.0,162.98,163.91,161.51,161.81,43916.0
2022-12-23 10:00:00,161.58,163.36,161.19,162.27,74499.0,161.58,163.36,161.19,162.27,74499.0
2022-12-23 11:00:00,162.27,162.75,161.74,162.03,37096.0,162.27,162.75,161.74,162.03,37096.0
2022-12-23 12:00:00,162.0,162.67,161.78,161.94,25739.0,162.0,162.67,161.78,161.94,25739.0
2022-12-23 13:00:00,162.06,162.29,160.98,161.18,27718.0,162.06,162.29,160.98,161.18,27718.0
2022-12-23 14:00:00,161.22,161.56,161.07,161.08,89627.0,161.22,161.56,161.07,161.08,89627.0
2022-12-23 15:00:00,161.12,161.39,160.55,160.77,216894.0,161.12,161.39,160.55,160.77,216894.0
2022-12-27 09:30:00,160.08,160.08,157.37,158.53,38911.0,160.08,160.08,157.37,158.53,38911.0
2022-12-27 10:00:00,158.57,159.97,158.26,159.49,69049.0,158.57,159.97,158.26,159.49,69049.0
2022-12-27 11:00:00,159.47,159.65,158.67,158.92,97078.0,159.47,159.65,158.67,158.92,97078.0
2022-12-27 12:00:00,158.93,159.3,158.33,158.83,71960.0,158.93,159.3,158.33,158.83,71960.0
2022-12-27 13:00:00,158.84,159.26,158.17,158.43,52696.0,158.84,159.26,158.17,158.43,52696.0
2022-12-27 14:00:00,158.46,159.15,158.46,158.92,59868.0,158.46,159.15,158.46,158.92,59868.0
2022-12-27 15:00:00,158.93,159.53,158.77,158.84,173187.0,158.93,159.53,158.77,158.84,173187.0
2022-12-28 09:30:00,157.92,159.89,157.15,159.02,56062.0,157.92,159.89,157.15,159.02,56062.0
2022-12-28 10:00:00,159.15,160.48,159.1,159.18,50523.0,159.15,160.48,159.1,159.18,50523.0
2022-12-28 11:00:00,159.19,159.76,158.62,159.1,38344.0,159.19,159.76,158.62,159.1,38344.0
2022-12-28 12:00:00,159.0,160.42,158.84,160.42,40657.0,159.0,160.42,158.84,160.42,40657.0
2022-12-28 13:00:00,160.36,160.53,159.76,159.94,39671.0,160.36,160.53,159.76,159.94,39671.0
2022-12-28 14:00:00,159.9,160.34,159.31,160.16,43040.0,159.9,160.34,159.31,160.16,43040.0
2022-12-28 15:00:00,160.21,161.09,159.77,160.92,176103.0,160.21,161.09,159.77,160.92,176103.0
2022-12-29 09:30:00,162.34,163.25,161.72,162.24,21967.0,162.34,163.25,161.72,162.24,21967.0
2022-12-29 10:00:00,162.49,163.65,162.04,162.75,210908.0,162.49,163.65,162.04,162.75,210908.0
2022-12-29 11:00:00,162.72,164.65,162.31,164.62,80172.0,162.72,164.65,162.31,164.62,80172.0
2022-12-29 12:00:00,164.72,164.76,163.55,163.68,25877.0,164.72,164.76,163.55,163.68,25877.0
2022-12-29 13:00:00,163.62,164.24,163.37,163.58,14683.0,163.62,164.24,163.37,163.58,14683.0
2022-12-29 14:00:00,163.56,163.89,163.35,163.38,21084.0,163.56,163.89,163.35,163.38,21084.0
2022-12-29 15:00:00,163.47,163.79,162.93,163.15,86638.0,163.47,163.79,162.93,163.15,86638.0
2022-12-30 09:30:00,160.43,161.65,158.25,159.84,52320.0,160.43,161.65,158.25,159.84,52320.0
2022-12-30 10:00:00,159.98,161.08,159.16,160.64,114807.0,159.98,161.08,159.16,160.64,114807.0
2022-12-30 11:00:00,160.64,161.02,159.59,160.23,67072.0,160.64,161.02,159.59,160.23,67072.0
2022-12-30 12:00:00,160.24,160.45,159.73,160.12,24857.0,160.24,160.45,159.73,160.12,24857.0
2022-12-30 13:00:00,160.21,160.21,159.29,159.4,22499.0,160.21,160.21,159.29,159.4,22499.0
2022-12-30 14:00:00,159.44,159.73,158.93,159.73,39925.0,159.44,159.73,158.93,159.73,39925.0
2022-12-30 15:00:00,159.68,161.47,159.6,161.33,160724.0,159.68,161.47,159.6,161.33,160724.0
2023-01-03 09:30:00,163.63,164.02,160.38,160.67,31934.0,163.63,164.02,160.38,160.67,31934.0
2023-01-03 10:00:00,160.6,161.13,159.55,160.7,77845.0,160.6,161.13,159.55,160.7,77845.0
2023-01-03 11:00:00,160.75,160.77,158.77,159.18,52804.0,160.75,160.77,158.77,159.18,52804.0
2023-01-03 12:00:00,159.11,159.71,158.75,159.55,57267.0,159.11,159.71,158.75,159.55,57267.0
2023-01-03 13:00:00,159.52,160.25,159.16,160.02,47731.0,159.52,160.25,159.16,160.02,47731.0
2023-01-03 14:00:00,160.02,160.37,159.48,159.95,79108.0,160.02,160.37,159.48,159.95,79108.0
2023-01-03 15:00:00,159.92,160.31,159.17,159.55,114770.0,159.92,160.31,159.17,159.55,114770.0
2023-01-04 09:30:00,164.3,164.74,162.27,164.07,94946.0,164.3,164.74,162.27,164.07,94946.0
2023-01-04 10:00:00,163.88,165.89,162.66,165.89,123798.0,163.88,165.89,162.66,165.89,123798.0
2023-01-04 11:00:00,165.92,165.94,164.5,165.09,59176.0,165.92,165.94,164.5,165.09,59176.0
2023-01-04 12:00:00,165.17,165.8,164.67,165.22,51670.0,165.17,165.8,164.67,165.22,51670.0
2023-01-04 13:00:00,165.18,166.41,164.76,165.27,84457.0,165.18,166.41,164.76,165.27,84457.0
2023-01-04 14:00:00,165.27,166.11,164.72,165.83,76593.0,165.27,166.11,164.72,165.83,76593.0
2023-01-04 15:00:00,165.83,166.43,164.69,166.43,256806.0,165.83,166.43,164.69,166.43,256806.0
2023-01-05 09:30:00,164.51,164.96,161.17,161.84,89774.0,164.51,164.96,161.17,161.84,89774.0
2023-01-05 10:00:00,161.86,162.82,161.4,161.43,44537.0,161.86,162.82,161.4,161.43,44537.0
2023-01-05 11:00:00,161.36,161.65,160.41,161.08,28875.0,161.36,161.65,160.41,161.08,28875.0
2023-01-05 12:00:00,161.08,161.47,160.65,160.72,33870.0,161.08,161.47,160.65,160.72,33870.0
2023-01-05 13:00:00,160.68,162.24,160.52,161.92,32008.0,160.68,162.24,160.52,161.92,32008.0
2023-01-05 14:00:00,161.97,162.78,161.89,161.97,38829.0,161.97,162.78,161.89,161.97,38829.0
2023-01-05 15:00:00,161.98,161.98,160.55,161.09,198491.0,161.98,161.98,160.55,161.09,198491.0
2023-01-06 09:30:00,161.76,161.97,157.0,157.35,49083.0,161.76,161.97,157.0,157.35,49083.0
2023-01-06 10:00:00,157.48,160.84,157.48,160.84,67182.0,157.48,160.84,157.48,160.84,67182.0
2023-01-06 11:00:00,160.7,161.42,159.99,161.27,56957.0,160.7,161.42,159.99,161.27,56957.0
2023-01-06 12:00:00,161.39,161.79,159.55,159.71,60241.0,161.39,161.79,159.55,159.71,60241.0
2023-01-06 13:00:00,159.84,161.26,159.74,161.0,30737.0,159.84,161.26,159.74,161.0,30737.0
2023-01-06 14:00:00,161.06,161.75,160.86,161.32,43881.0,161.06,161.75,160.86,161.32,43881.0
2023-01-06 15:00:00,161.31,161.51,159.09,159.6,103385.0,161.31,161.51,159.09,159.6,103385.0
2023-01-09 09:30:00,161.56,163.67,161.55,163.53,32432.0,161.56,163.67,161.55,163.53,32432.0
2023-01-09 10:00:00,163.84,163.84,162.02,162.08,47684.0,163.84,163.84,162.02,162.08,47684.0
2023-01-09 11:00:00,162.22,163.05,162.1,162.21,95040.0,162.22,163.05,162.1,162.21,95040.0
2023-01-09 12:00:00,162.19,162.35,161.38,162.31,52732.0,162.19,162.35,161.38,162.31,52732.0
2023-01-09 13:00:00,162.41,163.73,161.8,162.11,86690.0,162.41,163.73,161.8,162.11,86690.0
2023-01-09 14:00:00,162.18,163.18,161.72,161.72,76293.0,162.18,163.18,161.72,161.72,76293.0
2023-01-09 15:00:00,161.65,162.19,161.04,161.04,174754.0,161.65,162.19,161.04,161.04,174754.0
2023-01-10 09:30:00,157.97,159.96,157.13,159.95,115108.0,157.97,159.96,157.13,159.95,115108.0
2023-01-10 10:00:00,159.96,161.1,159.02,159.84,208216.0,159.96,161.1,159.02,159.84,208216.0
2023-01-10 11:00:00,159.8,161.23,159.61,160.87,102212.0,159.8,161.23,159.61,160.87,102212.0
2023-01-10 12:00:00,160.76,161.37,159.72,161.37,73169.0,160.76,161.37,159.72,161.37,73169.0
2023-01-10 13:00:00,161.49,161.69,160.82,161.09,56650.0,161.49,161.69,160.82,161.09,56650.0
2023-01-10 14:00:00,161.14,161.48,160.85,161.02,76948.0,161.14,161.48,160.85,161.02,76948.0
2023-01-10 15:00:00,161.05,161.23,160.17,161.2,227507.0,161.05,161.23,160.17,161.2,227507.0
2023-01-11 09:30:00,162.34,162.45,161.42,161.67,40091.0,162.34,162.45,161.42,161.67,40091.0
2023-01-11 10:00:00,161.8,162.26,160.04,160.53,67565.0,161.8,162.26,160.04,160.53,67565.0
2023-01-11 11:00:00,160.57,161.9,160.49,161.6,42903.0,160.57,161.9,160.49,161.6,42903.0
2023-01-11 12:00:00,161.67,163.1,161.66,161.85,71778.0,161.67,163.1,161.66,161.85,71778.0
2023-01-11 13:00:00,161.81,162.29,161.5,162.2,25805.0,161.81,162.29,161.5,162.2,25805.0
2023-01-11 14:00:00,162.26,163.33,162.0,163.31,59972.0,162.26,163.33,162.0,163.31,59972.0
2023-01-11 15:00:00,163.31,165.3,163.3,165.3,142515.0,163.31,165.3,163.3,165.3,142515.0
2023-01-12 09:30:00,166.71,166.71,161.32,161.41,48457.0,166.71,166.71,161.32,161.41,48457.0
2023-01-12 10:00:00,161.31,163.65,161.3,162.88,45458.0,161.31,163.65,161.3,162.88,45458.0
2023-01-12 11:00:00,162.5,164.1,162.13,163.96,136246.0,162.5,164.1,162.13,163.96,136246.0
2023-01-12 12:00:00,163.85,164.3,163.5,163.9,39795.0,163.85,164.3,163.5,163.9,39795.0
2023-01-12 13:00:00,163.83,164.74,163.08,163.91,66092.0,163.83,164.74,163.08,163.91,66092.0
2023-01-12 14:00:00,163.92,163.92,162.88,163.12,34286.0,163.92,163.92,162.88,163.12,34286.0
2023-01-12 15:00:00,162.96,162.99,162.21,162.52,147698.0,162.96,162.99,162.21,162.52,147698.0
2023-01-13 09:30:00,160.68,162.86,160.68,162.6,23593.0,160.68,162.86,160.68,162.6,23593.0
2023-01-13 10:00:00,162.53,164.46,162.28,164.05,22367.0,162.53,164.46,162.28,164.05,22367.0
2023-01-13 11:00:00,164.33,164.45,163.17,163.69,35115.0,164.33,164.45,163.17,163.69,35115.0
2023-01-13 12:00:00,163.74,164.47,163.5,164.2,51437.0,163.74,164.47,163.5,164.2,51437.0
2023-01-13 13:00:00,164.14,164.24,163.77,163.92,28788.0,164.14,164.24,163.77,163.92,28788.0
2023-01-13 14:00:00,163.99,164.38,163.59,164.23,42876.0,163.99,164.38,163.59,164.23,42876.0
2023-01-13 15:00:00,164.09,164.66,163.95,164.25,109387.0,164.09,164.66,163.95,164.25,109387.0
2023-01-17 09:30:00,163.16,164.59,160.68,163.37,67223.0,163.16,164.59,160.68,163.37,67223.0
2023-01-17 10:00:00,163.57,165.45,163.43,163.57,82520.0,163.57,165.45,163.43,163.57,82520.0
2023-01-17 11:00:00,163.68,165.05,163.32,165.01,77878.0,163.68,165.05,163.32,165.01,77878.0
2023-01-17 12:00:00,164.92,165.06,163.73,164.65,47677.0,164.92,165.06,163.73,164.65,47677.0
2023-01-17 13:00:00,164.66,165.15,164.31,165.06,43091.0,164.66,165.15,164.31,165.06,43091.0
2023-01-17 14:00:00,165.06,165.32,164.23,164.3,49633.0,165.06,165.32,164.23,164.3,49633.0
2023-01-17 15:00:00,164.29,164.4,163.1,163.62,150289.0,164.29,164.4,163.1,163.62,150289.0
2023-01-18 09:30:00,165.19,166.29,164.09,166.0,21793.0,165.19,166.29,164.09,166.0,21793.0
2023-01-18 10:00:00,166.0,166.97,165.32,165.96,109965.0,166.0,166.97,165.32,165.96,109965.0
2023-01-18 11:00:00,165.96,166.11,161.92,162.87,152393.0,165.96,166.11,161.92,162.87,152393.0
2023-01-18 12:00:00,162.88,162.94,161.19,161.19,55615.0,162.88,162.94,161.19,161.19,55615.0
2023-01-18 13:00:00,161.27,161.27,160.47,160.72,83020.0,161.27,161.27,160.47,160.72,83020.0
2023-01-18 14:00:00,160.7,161.36,160.25,160.61,66933.0,160.7,161.36,160.25,160.61,66933.0
2023-01-18 15:00:00,160.56,160.67,159.34,160.27,231273.0,160.56,160.67,159.34,160.27,231273.0
2023-01-19 09:30:00,158.85,161.46,158.35,161.37,28029.0,158.85,161.46,158.35,161.37,28029.0
2023-01-19 10:00:00,161.3,161.46,158.11,158.34,42604.0,161.3,161.46,158.11,158.34,42604.0
2023-01-19 11:00:00,158.34,158.64,157.3,158.44,46544.0,158.34,158.64,157.3,158.44,46544.0
2023-01-19 12:00:00,158.5,159.99,158.48,158.6,42439.0,158.5,159.99,158.48,158.6,42439.0
2023-01-19 13:00:00,158.68,159.38,158.36,158.36,45991.0,158.68,159.38,158.36,158.36,45991.0
2023-01-19 14:00:00,158.43,159.92,158.11,159.28,83100.0,158.43,159.92,158.11,159.28,83100.0
2023-01-19 15:00:00,159.29,159.61,158.15,158.26,92955.0,159.29,159.61,158.15,158.26,92955.0
2023-01-20 09:30:00,159.19,160.36,158.5,160.05,32676.0,159.19,160.36,158.5,160.05,32676.0
2023-01-20 10:00:00,159.96,160.85,159.65,160.84,31532.0,159.96,160.85,159.65,160.84,31532.0
2023-01-20 11:00:00,160.85,161.73,160.01,160.32,60054.0,160.85,161.73,160.01,160.32,60054.0
2023-01-20 12:00:00,160.32,161.04,160.01,160.44,35633.0,160.32,161.04,160.01,160.44,35633.0
2023-01-20 13:00:00,160.44,161.32,160.27,161.28,34787.0,160.44,161.32,160.27,161.28,34787.0
2023-01-20 14:00:00,161.33,162.28,161.32,161.74,53141.0,161.33,162.28,161.32,161.74,53141.0
2023-01-20 15:00:00,161.87,162.5,161.7,162.5,128484.0,161.87,162.5,161.7,162.5,128484.0
2023-01-23 09:30:00,163.65,163.97,162.02,163.35,25530.0,163.65,163.97,162.02,163.35,25530.0
2023-01-23 10:00:00,163.38,165.08,163.38,164.86,32996.0,163.38,165.08,163.38,164.86,32996.0
2023-01-23 11:00:00,164.97,166.6,164.57,166.56,58788.0,164.97,166.6,164.57,166.56,58788.0
2023-01-23 12:00:00,166.51,166.57,165.52,166.35,45320.0,166.51,166.57,165.52,166.35,45320.0
2023-01-23 13:00:00,166.27,166.85,166.08,166.08,24168.0,166.27,166.85,166.08,166.08,24168.0
2023-01-23 14:00:00,166.13,168.0,165.95,167.88,95007.0,166.13,168.0,165.95,167.88,95007.0
2023-01-23 15:00:00,168.0,169.06,167.52,168.71,207357.0,168.0,169.06,167.52,168.71,207357.0
2023-01-24 09:30:00,169.01,170.34,166.85,169.11,45280.0,169.01,170.34,166.85,169.11,45280.0
2023-01-24 10:00:00,169.09,169.64,168.05,169.02,61173.0,169.09,169.64,168.05,169.02,61173.0
2023-01-24 11:00:00,168.74,170.64,168.74,170.49,91428.0,168.74,170.64,168.74,170.49,91428.0
2023-01-24 12:00:00,170.5,171.36,169.41,169.63,99617.0,170.5,171.36,169.41,169.63,99617.0
2023-01-24 13:00:00,169.69,169.82,169.12,169.24,46552.0,169.69,169.82,169.12,169.24,46552.0
2023-01-24 14:00:00,169.18,169.18,168.43,168.74,60844.0,169.18,169.18,168.43,168.74,60844.0
2023-01-24 15:00:00,168.79,169.27,167.98,168.1,147121.0,168.79,169.27,167.98,168.1,147121.0
2023-01-25 09:30:00,165.3,166.43,163.21,164.96,82918.0,165.3,166.43,163.21,164.96,82918.0
2023-01-25 10:00:00,164.54,165.36,163.54,165.35,74072.0,164.54,165.36,163.54,165.35,74072.0
2023-01-25 11:00:00,165.46,167.69,165.42,167.62,44730.0,165.46,167.69,165.42,167.62,44730.0
2023-01-25 12:00:00,167.72,167.82,166.78,167.59,21771.0,167.72,167.82,166.78,167.59,21771.0
2023-01-25 13:00:00,167.61,168.96,167.54,168.52,40116.0,167.61,168.96,167.54,168.52,40116.0
2023-01-25 14:00:00,168.42,170.02,168.4,169.98,46617.0,168.42,170.02,168.4,169.98,46617.0
2023-01-25 15:00:00,169.97,170.58,169.88,170.1,145407.0,169.97,170.58,169.88,170.1,145407.0
2023-01-26 09:30:00,172.75,172.75,171.0,171.98,32344.0,172.75,172.75,171.0,171.98,32344.0
2023-01-26 10:00:00,172.0,172.66,170.32,170.4,41168.0,172.0,172.66,170.32,170.4,41168.0
2023-01-26 11:00:00,170.75,170.85,169.25,170.19,41861.0,170.75,170.85,169.25,170.19,41861.0
2023-01-26 12:00:00,170.24,171.28,170.22,170.25,32082.0,170.24,171.28,170.22,170.25,32082.0
2023-01-26 13:00:00,170.34,170.44,169.69,169.69,28537.0,170.34,170.44,169.69,169.69,28537.0
2023-01-26 14:00:00,169.6,170.91,169.5,170.66,31551.0,169.6,170.91,169.5,170.66,31551.0
2023-01-26 15:00:00,170.66,170.86,169.49,169.99,133096.0,170.66,170.86,169.49,169.99,133096.0
2023-01-27 09:30:00,168.15,170.65,168.15,170.38,17704.0,168.15,170.65,168.15,170.38,17704.0
2023-01-27 10:00:00,170.03,171.2,168.72,169.14,23273.0,170.03,171.2,168.72,169.14,23273.0
2023-01-27 11:00:00,169.11,169.72,168.47,169.4,29914.0,169.11,169.72,168.47,169.4,29914.0
2023-01-27 12:00:00,169.33,171.25,169.02,171.25,19927.0,169.33,171.25,169.02,171.25,19927.0
2023-01-27 13:00:00,171.1,171.1,170.28,170.59,16625.0,171.1,171.1,170.28,170.59,16625.0
2023-01-27 14:00:00,170.78,171.29,170.3,171.16,17222.0,170.78,171.29,170.3,171.16,17222.0
2023-01-27 15:00:00,171.24,172.0,170.96,171.45,110573.0,171.24,172.0,170.96,171.45,110573.0
2023-01-30 09:30:00,169.9,172.24,169.9,172.22,19527.0,169.9,172.24,169.9,172.22,19527.0
2023-01-30 10:00:00,172.32,172.58,169.73,170.56,101998.0,172.32,172.58,169.73,170.56,101998.0
2023-01-30 11:00:00,170.53,171.09,170.29,171.06,24784.0,170.53,171.09,170.29,171.06,24784.0
2023-01-30 12:00:00,171.0,171.7,170.77,171.29,30830.0,171.0,171.7,170.77,171.29,30830.0
2023-01-30 13:00:00,171.21,172.27,171.11,171.7,33537.0,171.21,172.27,171.11,171.7,33537.0
2023-01-30 14:00:00,171.78,171.78,171.1,171.47,54345.0,171.78,171.78,171.1,171.47,54345.0
2023-01-30 15:00:00,171.5,171.69,170.39,170.39,132260.0,171.5,171.69,170.39,170.39,132260.0
2023-01-31 09:30:00,170.47,172.15,170.24,171.58,22322.0,170.47,172.15,170.24,171.58,22322.0
2023-01-31 10:00:00,171.37,171.83,170.21,170.33,29234.0,171.37,171.83,170.21,170.33,29234.0
2023-01-31 11:00:00,170.41,171.38,170.07,170.21,16435.0,170.41,171.38,170.07,170.21,16435.0
2023-01-31 12:00:00,170.11,170.16,169.19,169.55,19904.0,170.11,170.16,169.19,169.55,19904.0
2023-01-31 13:00:00,169.46,169.59,168.21,169.31,33219.0,169.46,169.59,168.21,169.31,33219.0
2023-01-31 14:00:00,169.4,170.16,169.32,170.04,30740.0,169.4,170.16,169.32,170.04,30740.0
2023-01-31 15:00:00,170.14,170.61,168.91,170.61,88937.0,170.14,170.61,168.91,170.61,88937.0
2023-02-01 09:30:00,171.18,171.88,170.48,171.42,52577.0,171.18,171.88,170.48,171.42,52577.0
2023-02-01 10:00:00,171.38,171.57,169.71,169.91,108351.0,171.38,171.57,169.71,169.91,108351.0
2023-02-01 11:00:00,169.82,171.07,169.38,170.11,27030.0,169.82,171.07,169.38,170.11,27030.0
2023-02-01 12:00:00,170.15,170.32,169.31,170.0,35615.0,170.15,170.32,169.31,170.0,35615.0
2023-02-01 13:00:00,169.95,170.12,169.31,169.77,39469.0,169.95,170.12,169.31,169.77,39469.0
2023-02-01 14:00:00,169.72,172.96,168.77,172.62,81720.0,169.72,172.96,168.77,172.62,81720.0
2023-02-01 15:00:00,172.76,174.47,172.6,173.37,90097.0,172.76,174.47,172.6,173.37,90097.0
2023-02-02 09:30:00,177.58,180.42,177.58,179.78,57949.0,177.58,180.42,177.58,179.78,57949.0
2023-02-02 10:00:00,179.57,179.9,178.7,179.51,121181.0,179.57,179.9,178.7,179.51,121181.0
2023-02-02 11:00:00,179.46,180.69,178.7,179.05,70584.0,179.46,180.69,178.7,179.05,70584.0
2023-02-02 12:00:00,179.01,181.27,178.99,181.26,44271.0,179.01,181.27,178.99,181.26,44271.0
2023-02-02 13:00:00,181.16,183.77,181.15,183.69,91148.0,181.16,183.77,181.15,183.69,91148.0
2023-02-02 14:00:00,183.63,183.63,180.87,181.02,68730.0,183.63,183.63,180.87,181.02,68730.0
2023-02-02 15:00:00,180.95,181.84,180.78,181.08,165305.0,180.95,181.84,180.78,181.08,165305.0
2023-02-03 09:30:00,176.91,180.28,176.65,178.81,120462.0,176.91,180.28,176.65,178.81,120462.0
2023-02-03 10:00:00,178.62,181.94,177.85,180.92,220456.0,178.62,181.94,177.85,180.92,220456.0
2023-02-03 11:00:00,180.94,181.86,180.9,180.98,63711.0,180.94,181.86,180.9,180.98,63711.0
2023-02-03 12:00:00,180.95,182.09,180.81,180.83,96236.0,180.95,182.09,180.81,180.83,96236.0
2023-02-03 13:00:00,180.8,180.82,178.85,179.36,60461.0,180.8,180.82,178.85,179.36,60461.0
2023-02-03 14:00:00,179.23,179.46,178.64,179.01,53601.0,179.23,179.46,178.64,179.01,53601.0
2023-02-03 15:00:00,178.88,179.38,177.92,178.19,264581.0,178.88,179.38,177.92,178.19,264581.0
2023-02-06 09:30:00,176.24,177.49,175.82,176.74,39065.0,176.24,177.49,175.82,176.74,39065.0
2023-02-06 10:00:00,176.84,177.61,175.12,175.2,15912.0,176.84,177.61,175.12,175.2,15912.0
2023-02-06 11:00:00,175.35,175.38,173.99,174.03,18628.0,175.35,175.38,173.99,174.03,18628.0
2023-02-06 12:00:00,174.03,174.06,173.21,173.38,15528.0,174.03,174.06,173.21,173.38,15528.0
2023-02-06 13:00:00,173.24,173.93,172.56,172.74,32273.0,173.24,173.93,172.56,172.74,32273.0
2023-02-06 14:00:00,172.91,174.12,172.75,173.63,43794.0,172.91,174.12,172.75,173.63,43794.0
2023-02-06 15:00:00,173.72,174.28,173.0,174.1,178817.0,173.72,174.28,173.0,174.1,178817.0
2023-02-07 09:30:00,173.52,175.0,173.27,173.39,40577.0,173.52,175.0,173.27,173.39,40577.0
2023-02-07 10:00:00,173.32,174.08,172.77,173.51,37942.0,173.32,174.08,172.77,173.51,37942.0
2023-02-07 11:00:00,173.54,174.98,173.54,174.47,21644.0,173.54,174.98,173.54,174.47,21644.0
2023-02-07 12:00:00,174.47,177.6,174.12,177.6,35006.0,174.47,177.6,174.12,177.6,35006.0
2023-02-07 13:00:00,177.84,177.89,174.3,174.9,64422.0,177.84,177.89,174.3,174.9,64422.0
2023-02-07 14:00:00,174.88,177.3,174.87,177.3,57839.0,174.88,177.3,174.87,177.3,57839.0
2023-02-07 15:00:00,177.4,179.91,176.95,178.54,148046.0,177.4,179.91,176.95,178.54,148046.0
2023-02-08 09:30:00,177.22,180.21,176.62,179.24,173283.0,177.22,180.21,176.62,179.24,173283.0
2023-02-08 10:00:00,178.9,178.93,175.67,176.77,142361.0,178.9,178.93,175.67,176.77,142361.0
2023-02-08 11:00:00,176.77,177.83,176.0,176.59,74277.0,176.77,177.83,176.0,176.59,74277.0
2023-02-08 12:00:00,176.44,176.87,176.0,176.56,77001.0,176.44,176.87,176.0,176.56,77001.0
2023-02-08 13:00:00,176.55,177.04,175.95,176.3,73723.0,176.55,177.04,175.95,176.3,73723.0
2023-02-08 14:00:00,176.25,176.73,175.96,176.45,47702.0,176.25,176.73,175.96,176.45,47702.0
2023-02-08 15:00:00,176.38,176.57,175.97,176.27,144459.0,176.38,176.57,175.97,176.27,144459.0
2023-02-09 09:30:00,179.29,179.39,178.06,178.67,19385.0,179.29,179.39,178.06,178.67,19385.0
2023-02-09 10:00:00,179.03,179.03,175.98,176.58,30289.0,179.03,179.03,175.98,176.58,30289.0
2023-02-09 11:00:00,176.74,176.76,175.33,176.21,97667.0,176.74,176.76,175.33,176.21,97667.0
2023-02-09 12:00:00,176.16,176.48,175.69,176.0,48959.0,176.16,176.48,175.69,176.0,48959.0
2023-02-09 13:00:00,175.95,176.54,175.21,175.58,101606.0,175.95,176.54,175.21,175.58,101606.0
2023-02-09 14:00:00,175.47,175.7,174.64,174.87,114850.0,175.47,175.7,174.64,174.87,114850.0
2023-02-09 15:00:00,174.89,174.89,173.14,173.14,182918.0,174.89,174.89,173.14,173.14,182918.0
2023-02-10 09:30:00,171.82,171.85,168.86,169.65,97146.0,171.82,171.85,168.86,169.65,97146.0
2023-02-10 10:00:00,169.27,169.95,167.48,168.11,112375.0,169.27,169.95,167.48,168.11,112375.0
2023-02-10 11:00:00,168.02,169.16,167.69,167.78,121437.0,168.02,169.16,167.69,167.78,121437.0
2023-02-10 12:00:00,167.72,167.88,166.73,167.46,68291.0,167.72,167.88,166.73,167.46,68291.0
2023-02-10 13:00:00,167.62,167.93,166.68,166.99,75121.0,167.62,167.93,166.68,166.99,75121.0
2023-02-10 14:00:00,166.99,168.48,166.68,168.2,162663.0,166.99,168.48,166.68,168.2,162663.0
2023-02-10 15:00:00,168.16,168.64,167.33,168.64,209050.0,168.16,168.64,167.33,168.64,209050.0
2023-02-13 09:30:00,169.63,172.23,168.95,171.89,22353.0,169.63,172.23,168.95,171.89,22353.0
2023-02-13 10:00:00,171.96,174.01,171.33,173.68,57155.0,171.96,174.01,171.33,173.68,57155.0
2023-02-13 11:00:00,173.66,174.12,172.81,173.56,34772.0,173.66,174.12,172.81,173.56,34772.0
2023-02-13 12:00:00,173.58,173.88,173.12,173.42,27474.0,173.58,173.88,173.12,173.42,27474.0
2023-02-13 13:00:00,173.44,173.44,172.35,172.74,19732.0,173.44,173.44,172.35,172.74,19732.0
2023-02-13 14:00:00,172.74,173.18,171.93,172.25,29323.0,172.74,173.18,171.93,172.25,29323.0
2023-02-13 15:00:00,172.27,172.75,171.1,171.58,116017.0,172.27,172.75,171.1,171.58,116017.0
2023-02-14 09:30:00,170.24,172.8,169.09,172.8,25177.0,170.24,172.8,169.09,172.8,25177.0
2023-02-14 10:00:00,172.71,173.9,170.89,171.7,35251.0,172.71,173.9,170.89,171.7,35251.0
2023-02-14 11:00:00,171.87,172.33,170.91,171.88,21808.0,171.87,172.33,170.91,171.88,21808.0
2023-02-14 12:00:00,171.75,172.65,171.75,172.05,21637.0,171.75,172.65,171.75,172.05,21637.0
2023-02-14 13:00:00,172.09,173.08,172.09,172.57,20065.0,172.09,173.08,172.09,172.57,20065.0
2023-02-14 14:00:00,172.3,172.96,172.0,172.79,32373.0,172.3,172.96,172.0,172.79,32373.0
2023-02-14 15:00:00,172.8,172.97,171.6,171.94,101962.0,172.8,172.97,171.6,171.94,101962.0
2023-02-15 09:30:00,171.67,172.56,171.0,171.05,35055.0,171.67,172.56,171.0,171.05,35055.0
2023-02-15 10:00:00,171.17,172.0,170.4,171.19,42496.0,171.17,172.0,170.4,171.19,42496.0
2023-02-15 11:00:00,171.2,173.13,171.2,172.63,29909.0,171.2,173.13,171.2,172.63,29909.0
2023-02-15 12:00:00,172.5,173.04,172.12,172.71,34976.0,172.5,173.04,172.12,172.71,34976.0
2023-02-15 13:00:00,172.73,173.86,172.47,173.82,45389.0,172.73,173.86,172.47,173.82,45389.0
2023-02-15 14:00:00,173.85,175.36,173.85,174.6,169132.0,173.85,175.36,173.85,174.6,169132.0
2023-02-15 15:00:00,174.62,175.38,174.5,175.13,253726.0,174.62,175.38,174.5,175.13,253726.0
2023-02-16 09:30:00,172.94,174.22,172.13,172.59,93206.0,172.94,174.22,172.13,172.59,93206.0
2023-02-16 10:00:00,172.04,173.71,171.94,172.93,31959.0,172.04,173.71,171.94,172.93,31959.0
2023-02-16 11:00:00,172.83,174.23,172.63,173.78,22335.0,172.83,174.23,172.63,173.78,22335.0
2023-02-16 12:00:00,173.88,174.16,173.25,173.69,44897.0,173.88,174.16,173.25,173.69,44897.0
2023-02-16 13:00:00,173.87,174.57,173.69,174.28,37946.0,173.87,174.57,173.69,174.28,37946.0
2023-02-16 14:00:00,174.35,174.76,174.26,174.55,37953.0,174.35,174.76,174.26,174.55,37953.0
2023-02-16 15:00:00,174.55,174.55,172.97,173.08,144548.0,174.55,174.55,172.97,173.08,144548.0
2023-02-17 09:30:00,172.75,172.75,170.41,171.56,24393.0,172.75,172.75,170.41,171.56,24393.0
2023-02-17 10:00:00,171.32,172.0,170.92,171.26,36624.0,171.32,172.0,170.92,171.26,36624.0
2023-02-17 11:00:00,171.29,171.34,169.31,169.75,63734.0,171.29,171.34,169.31,169.75,63734.0
2023-02-17 12:00:00,169.97,170.73,169.14,169.3,45504.0,169.97,170.73,169.14,169.3,45504.0
2023-02-17 13:00:00,169.28,170.15,168.93,169.5,57325.0,169.28,170.15,168.93,169.5,57325.0
2023-02-17 14:00:00,169.62,170.58,169.59,170.47,33846.0,169.62,170.58,169.59,170.47,33846.0
2023-02-17 15:00:00,170.66,170.99,170.07,170.44,172458.0,170.66,170.99,170.07,170.44,172458.0
2023-02-21 09:30:00,168.0,168.76,166.91,168.04,101538.0,168.0,168.76,166.91,168.04,101538.0
2023-02-21 10:00:00,168.03,169.28,167.52,169.06,64895.0,168.03,169.28,167.52,169.06,64895.0
2023-02-21 11:00:00,169.06,169.29,168.56,168.57,43891.0,169.06,169.29,168.56,168.57,43891.0
2023-02-21 12:00:00,168.58,169.68,168.17,169.37,73090.0,168.58,169.68,168.17,169.37,73090.0
2023-02-21 13:00:00,169.4,169.97,168.65,169.02,60457.0,169.4,169.97,168.65,169.02,60457.0
2023-02-21 14:00:00,169.02,169.82,168.76,169.66,58959.0,169.02,169.82,168.76,169.66,58959.0
2023-02-21 15:00:00,169.67,169.88,169.2,169.59,184499.0,169.67,169.88,169.2,169.59,184499.0
2023-02-22 09:30:00,169.69,171.42,169.08,171.28,48938.0,169.69,171.42,169.08,171.28,48938.0
2023-02-22 10:00:00,171.13,171.3,169.65,170.18,70144.0,171.13,171.3,169.65,170.18,70144.0
2023-02-22 11:00:00,170.34,171.19,170.2,170.8,33275.0,170.34,171.19,170.2,170.8,33275.0
2023-02-22 12:00:00,170.83,171.21,170.42,171.14,39313.0,170.83,171.21,170.42,171.14,39313.0
2023-02-22 13:00:00,171.09,172.91,170.97,172.27,98852.0,171.09,172.91,170.97,172.27,98852.0
2023-02-22 14:00:00,172.27,172.61,171.64,171.75,154426.0,172.27,172.61,171.64,171.75,154426.0
2023-02-22 15:00:00,171.75,172.74,170.9,171.04,257625.0,171.75,172.74,170.9,171.04,257625.0
2023-02-23 09:30:00,171.01,171.71,169.8,170.79,70778.0,171.01,171.71,169.8,170.79,70778.0
2023-02-23 10:00:00,170.92,171.62,169.14,169.27,75608.0,170.92,171.62,169.14,169.27,75608.0
2023-02-23 11:00:00,169.21,169.7,167.91,168.27,74775.0,169.21,169.7,167.91,168.27,74775.0
2023-02-23 12:00:00,168.31,169.61,168.04,169.61,39218.0,168.31,169.61,168.04,169.61,39218.0
2023-02-23 13:00:00,169.57,169.75,168.69,169.5,72053.0,169.57,169.75,168.69,169.5,72053.0
2023-02-23 14:00:00,169.51,170.99,169.34,170.75,99546.0,169.51,170.99,169.34,170.75,99546.0
2023-02-23 15:00:00,170.75,171.81,170.52,170.58,174320.0,170.75,171.81,170.52,170.58,174320.0
2023-02-24 09:30:00,167.73,168.34,166.72,167.16,30362.0,167.73,168.34,166.72,167.16,30362.0
2023-02-24 10:00:00,167.33,167.81,165.53,165.82,96325.0,167.33,167.81,165.53,165.82,96325.0
2023-02-24 11:00:00,165.83,167.29,165.36,166.17,154695.0,165.83,167.29,165.36,166.17,154695.0
2023-02-24 12:00:00,166.23,166.36,165.19,165.29,27959.0,166.23,166.36,165.19,165.29,27959.0
2023-02-24 13:00:00,165.32,166.34,164.75,166.27,40290.0,165.32,166.34,164.75,166.27,40290.0
2023-02-24 14:00:00,166.32,166.75,165.66,166.06,70816.0,166.32,166.75,165.66,166.06,70816.0
2023-02-24 15:00:00,166.13,166.18,164.96,165.08,295227.0,166.13,166.18,164.96,165.08,295227.0
2023-02-27 09:30:00,166.46,166.6,165.65,166.59,34181.0,166.46,166.6,165.65,166.59,34181.0
2023-02-27 10:00:00,166.59,168.42,166.35,167.09,59191.0,166.59,168.42,166.35,167.09,59191.0
2023-02-27 11:00:00,167.27,167.74,165.78,166.39,93644.0,167.27,167.74,165.78,166.39,93644.0
2023-02-27 12:00:00,166.36,166.38,165.4,166.05,69225.0,166.36,166.38,165.4,166.05,69225.0
2023-02-27 13:00:00,166.05,166.38,165.41,165.71,72943.0,166.05,166.38,165.41,165.71,72943.0
2023-02-27 14:00:00,165.74,166.43,164.9,165.0,82302.0,165.74,166.43,164.9,165.0,82302.0
2023-02-27 15:00:00,165.01,165.92,164.79,165.84,286991.0,165.01,165.92,164.79,165.84,286991.0
2023-02-28 09:30:00,165.72,167.72,165.72,166.8,34429.0,165.72,167.72,165.72,166.8,34429.0
2023-02-28 10:00:00,167.04,167.29,165.66,165.94,55822.0,167.04,167.29,165.66,165.94,55822.0
2023-02-28 11:00:00,165.94,166.76,164.99,164.99,73489.0,165.94,166.76,164.99,164.99,73489.0
2023-02-28 12:00:00,165.07,166.95,164.92,166.61,98135.0,165.07,166.95,164.92,166.61,98135.0
2023-02-28 13:00:00,166.59,166.9,165.9,166.45,87651.0,166.59,166.9,165.9,166.45,87651.0
2023-02-28 14:00:00,166.42,166.58,165.45,165.47,106204.0,166.42,166.58,165.45,165.47,106204.0
2023-02-28 15:00:00,165.49,166.09,164.89,165.66,305092.0,165.49,166.09,164.89,165.66,305092.0
2023-03-01 09:30:00,166.86,167.36,165.61,166.0,113617.0,166.86,167.36,165.61,166.0,113617.0
2023-03-01 10:00:00,166.29,166.52,165.06,165.3,90966.0,166.29,166.52,165.06,165.3,90966.0
2023-03-01 11:00:00,165.26,165.64,164.08,165.33,69600.0,165.26,165.64,164.08,165.33,69600.0
2023-03-01 12:00:00,165.38,165.65,165.05,165.46,66040.0,165.38,165.65,165.05,165.46,66040.0
2023-03-01 13:00:00,165.35,165.45,164.74,165.18,82364.0,165.35,165.45,164.74,165.18,82364.0
2023-03-01 14:00:00,165.18,165.28,164.73,164.94,259350.0,165.18,165.28,164.73,164.94,259350.0
2023-03-01 15:00:00,164.95,166.71,164.8,166.29,515857.0,164.95,166.71,164.8,166.29,515857.0
2023-03-02 09:30:00,178.87,178.87,168.16,176.43,317170.0,178.87,178.87,168.16,176.43,317170.0
2023-03-02 10:00:00,176.32,176.95,174.0,175.35,386233.0,176.32,176.95,174.0,175.35,386233.0
2023-03-02 11:00:00,175.29,176.2,172.79,174.16,126636.0,175.29,176.2,172.79,174.16,126636.0
2023-03-02 12:00:00,174.18,175.23,173.16,174.19,133265.0,174.18,175.23,173.16,174.19,133265.0
2023-03-02 13:00:00,174.04,174.36,172.49,174.36,147624.0,174.04,174.36,172.49,174.36,147624.0
2023-03-02 14:00:00,174.4,174.84,173.57,174.3,132296.0,174.4,174.84,173.57,174.3,132296.0
2023-03-02 15:00:00,174.3,174.64,173.28,173.48,470232.0,174.3,174.64,173.28,173.48,470232.0
2023-03-03 09:30:00,173.4,181.21,173.4,180.8,253487.0,173.4,181.21,173.4,180.8,253487.0
2023-03-03 10:00:00,180.89,183.4,179.4,183.13,242524.0,180.89,183.4,179.4,183.13,242524.0
2023-03-03 11:00:00,183.27,183.76,181.85,182.4,208939.0,183.27,183.76,181.85,182.4,208939.0
2023-03-03 12:00:00,182.34,183.05,182.33,182.82,82527.0,182.34,183.05,182.33,182.82,82527.0
2023-03-03 13:00:00,182.76,182.98,182.24,182.62,99315.0,182.76,182.98,182.24,182.62,99315.0
2023-03-03 14:00:00,182.68,183.0,180.81,181.06,124079.0,182.68,183.0,180.81,181.06,124079.0
2023-03-03 15:00:00,181.08,181.72,179.34,180.0,353637.0,181.08,181.72,179.34,180.0,353637.0
2023-03-06 09:30:00,180.65,181.7,179.31,180.12,53920.0,180.65,181.7,179.31,180.12,53920.0
2023-03-06 10:00:00,180.25,181.14,179.69,180.5,97462.0,180.25,181.14,179.69,180.5,97462.0
2023-03-06 11:00:00,180.5,181.08,179.93,180.43,266045.0,180.5,181.08,179.93,180.43,266045.0
2023-03-06 12:00:00,180.51,181.36,178.85,178.94,32023.0,180.51,181.36,178.85,178.94,32023.0
2023-03-06 13:00:00,178.91,179.06,177.47,177.47,38815.0,178.91,179.06,177.47,177.47,38815.0
2023-03-06 14:00:00,177.3,178.18,176.79,177.09,51608.0,177.3,178.18,176.79,177.09,51608.0
2023-03-06 15:00:00,177.01,177.33,176.17,176.35,144165.0,177.01,177.33,176.17,176.35,144165.0
2023-03-07 09:30:00,176.99,180.68,175.65,179.49,88240.0,176.99,180.68,175.65,179.49,88240.0
2023-03-07 10:00:00,179.65,179.65,176.2,176.24,106427.0,179.65,179.65,176.2,176.24,106427.0
2023-03-07 11:00:00,176.19,177.53,176.06,177.34,45509.0,176.19,177.53,176.06,177.34,45509.0
2023-03-07 12:00:00,177.3,179.2,177.29,178.3,39137.0,177.3,179.2,177.29,178.3,39137.0
2023-03-07 13:00:00,178.14,178.23,176.44,176.93,20250.0,178.14,178.23,176.44,176.93,20250.0
2023-03-07 14:00:00,176.94,176.97,175.8,175.92,32940.0,176.94,176.97,175.8,175.92,32940.0
2023-03-07 15:00:00,175.97,176.05,175.0,175.1,110539.0,175.97,176.05,175.0,175.1,110539.0
2023-03-08 09:30:00,174.47,174.84,173.51,174.03,31016.0,174.47,174.84,173.51,174.03,31016.0
2023-03-08 10:00:00,174.16,175.21,173.97,174.36,35791.0,174.16,175.21,173.97,174.36,35791.0
2023-03-08 11:00:00,174.51,175.04,173.45,174.35,53099.0,174.51,175.04,173.45,174.35,53099.0
2023-03-08 12:00:00,174.36,174.41,172.76,172.95,31514.0,174.36,174.41,172.76,172.95,31514.0
2023-03-08 13:00:00,173.0,173.03,172.36,172.8,32726.0,173.0,173.03,172.36,172.8,32726.0
2023-03-08 14:00:00,172.8,173.1,172.59,172.87,61546.0,172.8,173.1,172.59,172.87,61546.0
2023-03-08 15:00:00,172.81,173.28,172.58,172.58,176043.0,172.81,173.28,172.58,172.58,176043.0
2023-03-09 09:30:00,172.18,173.47,171.39,172.89,37140.0,172.18,173.47,171.39,172.89,37140.0
2023-03-09 10:00:00,172.93,174.51,172.63,173.48,79120.0,172.93,174.51,172.63,173.48,79120.0
2023-03-09 11:00:00,173.45,174.64,172.95,173.28,93889.0,173.45,174.64,172.95,173.28,93889.0
2023-03-09 12:00:00,173.3,174.2,173.07,173.32,21498.0,173.3,174.2,173.07,173.32,21498.0
2023-03-09 13:00:00,173.32,173.66,171.24,171.4,53639.0,173.32,173.66,171.24,171.4,53639.0
2023-03-09 14:00:00,171.4,171.41,170.08,170.14,52252.0,171.4,171.41,170.08,170.14,52252.0
2023-03-09 15:00:00,170.28,170.74,168.96,169.37,280451.0,170.28,170.74,168.96,169.37,280451.0
2023-03-10 09:30:00,169.42,170.18,166.23,167.48,61369.0,169.42,170.18,166.23,167.48,61369.0
2023-03-10 10:00:00,167.47,168.92,166.86,168.86,91398.0,167.47,168.92,166.86,168.86,91398.0
2023-03-10 11:00:00,168.69,169.5,167.17,167.25,31883.0,168.69,169.5,167.17,167.25,31883.0
2023-03-10 12:00:00,167.34,167.48,165.12,165.42,66201.0,167.34,167.48,165.12,165.42,66201.0
2023-03-10 13:00:00,165.42,165.95,163.3,163.64,85142.0,165.42,165.95,163.3,163.64,85142.0
2023-03-10 14:00:00,163.8,165.67,163.4,164.9,54168.0,163.8,165.67,163.4,164.9,54168.0
2023-03-10 15:00:00,165.03,165.5,164.09,164.63,154757.0,165.03,165.5,164.09,164.63,154757.0
2023-03-13 09:30:00,164.14,164.15,161.38,163.97,99179.0,164.14,164.15,161.38,163.97,99179.0
2023-03-13 10:00:00,163.94,168.35,163.12,168.11,130859.0,163.94,168.35,163.12,168.11,130859.0
2023-03-13 11:00:00,167.87,169.76,167.72,169.24,96240.0,167.87,169.76,167.72,169.24,96240.0
2023-03-13 12:00:00,169.4,170.06,168.21,168.56,76193.0,169.4,170.06,168.21,168.56,76193.0
2023-03-13 13:00:00,168.51,170.12,168.23,169.9,113030.0,168.51,170.12,168.23,169.9,113030.0
2023-03-13 14:00:00,169.91,170.88,169.72,170.41,100374.0,169.91,170.88,169.72,170.41,100374.0
2023-03-13 15:00:00,170.47,170.57,168.94,168.94,167735.0,170.47,170.57,168.94,168.94,167735.0
2023-03-14 09:30:00,172.14,174.02,171.58,172.03,46391.0,172.14,174.02,171.58,172.03,46391.0
2023-03-14 10:00:00,171.84,173.68,171.38,172.21,118653.0,171.84,173.68,171.38,172.21,118653.0
2023-03-14 11:00:00,172.23,173.07,171.99,172.5,78801.0,172.23,173.07,171.99,172.5,78801.0
2023-03-14 12:00:00,172.56,172.84,171.47,172.59,44557.0,172.56,172.84,171.47,172.59,44557.0
2023-03-14 13:00:00,172.77,172.78,171.05,171.68,25997.0,172.77,172.78,171.05,171.68,25997.0
2023-03-14 14:00:00,171.84,172.82,171.32,172.29,80634.0,171.84,172.82,171.32,172.29,80634.0
2023-03-14 15:00:00,172.38,173.22,171.32,173.02,201261.0,172.38,173.22,171.32,173.02,201261.0
2023-03-15 09:30:00,170.99,172.28,169.82,169.99,20840.0,170.99,172.28,169.82,169.99,20840.0
2023-03-15 10:00:00,169.96,170.51,167.91,168.94,49288.0,169.96,170.51,167.91,168.94,49288.0
2023-03-15 11:00:00,169.23,171.06,169.13,170.06,38887.0,169.23,171.06,169.13,170.06,38887.0
2023-03-15 12:00:00,170.04,170.07,168.58,168.68,31786.0,170.04,170.07,168.58,168.68,31786.0
2023-03-15 13:00:00,168.63,169.64,168.12,169.44,42299.0,168.63,169.64,168.12,169.44,42299.0
2023-03-15 14:00:00,169.55,170.82,168.82,170.44,37023.0,169.55,170.82,168.82,170.44,37023.0
2023-03-15 15:00:00,170.48,170.96,169.83,170.88,138392.0,170.48,170.96,169.83,170.88,138392.0
2023-03-16 09:30:00,170.84,172.33,170.07,172.31,15933.0,170.84,172.33,170.07,172.31,15933.0
2023-03-16 10:00:00,172.28,174.06,170.79,174.06,48296.0,172.28,174.06,170.79,174.06,48296.0
2023-03-16 11:00:00,174.06,174.39,173.35,173.75,53811.0,174.06,174.39,173.35,173.75,53811.0
2023-03-16 12:00:00,173.87,174.45,173.59,174.38,90078.0,173.87,174.45,173.59,174.38,90078.0
2023-03-16 13:00:00,174.45,175.38,174.05,174.8,71785.0,174.45,175.38,174.05,174.8,71785.0
2023-03-16 14:00:00,174.69,175.64,174.44,175.49,54618.0,174.69,175.64,174.44,175.49,54618.0
2023-03-16 15:00:00,175.51,176.5,175.42,175.89,164385.0,175.51,176.5,175.42,175.89,164385.0
2023-03-17 09:30:00,174.63,175.11,173.82,174.53,25903.0,174.63,175.11,173.82,174.53,25903.0
2023-03-17 10:00:00,174.56,175.41,172.89,173.82,65968.0,174.56,175.41,172.89,173.82,65968.0
2023-03-17 11:00:00,173.64,174.24,172.44,172.51,157181.0,173.64,174.24,172.44,172.51,157181.0
2023-03-17 12:00:00,172.6,174.32,172.45,172.71,38782.0,172.6,174.32,172.45,172.71,38782.0
2023-03-17 13:00:00,172.83,173.79,172.71,173.15,24589.0,172.83,173.79,172.71,173.15,24589.0
2023-03-17 14:00:00,173.17,173.48,171.69,172.32,33784.0,173.17,173.48,171.69,172.32,33784.0
2023-03-17 15:00:00,172.31,172.67,171.53,172.62,103726.0,172.31,172.67,171.53,172.62,103726.0
2023-03-20 09:30:00,171.85,172.07,170.73,171.02,15276.0,171.85,172.07,170.73,171.02,15276.0
2023-03-20 10:00:00,171.02,172.09,169.85,171.93,53987.0,171.02,172.09,169.85,171.93,53987.0
2023-03-20 11:00:00,172.06,172.82,171.38,171.44,20785.0,172.06,172.82,171.38,171.44,20785.0
2023-03-20 12:00:00,171.37,172.0,170.67,171.99,19693.0,171.37,172.0,170.67,171.99,19693.0
2023-03-20 13:00:00,172.05,172.7,171.86,172.39,28228.0,172.05,172.7,171.86,172.39,28228.0
2023-03-20 14:00:00,172.43,172.61,171.69,172.31,36170.0,172.43,172.61,171.69,172.31,36170.0
2023-03-20 15:00:00,172.28,173.68,172.27,173.52,116378.0,172.28,173.68,172.27,173.52,116378.0
2023-03-21 09:30:00,174.62,175.74,174.62,175.47,24258.0,174.62,175.74,174.62,175.47,24258.0
2023-03-21 10:00:00,175.47,175.76,174.5,174.7,22652.0,175.47,175.76,174.5,174.7,22652.0
2023-03-21 11:00:00,174.68,176.09,174.66,175.86,31719.0,174.68,176.09,174.66,175.86,31719.0
2023-03-21 12:00:00,175.73,176.04,175.15,175.59,36377.0,175.73,176.04,175.15,175.59,36377.0
2023-03-21 13:00:00,175.67,175.76,174.76,174.87,71286.0,175.67,175.76,174.76,174.87,71286.0
2023-03-21 14:00:00,174.79,175.79,174.73,175.77,49525.0,174.79,175.79,174.73,175.77,49525.0
2023-03-21 15:00:00,175.8,177.39,175.75,177.1,93892.0,175.8,177.39,175.75,177.1,93892.0
2023-03-22 09:30:00,176.97,176.97,175.69,176.26,15723.0,176.97,176.97,175.69,176.26,15723.0
2023-03-22 10:00:00,176.28,177.11,176.19,176.46,21251.0,176.28,177.11,176.19,176.46,21251.0
2023-03-22 11:00:00,176.44,176.87,176.31,176.4,26945.0,176.44,176.87,176.31,176.4,26945.0
2023-03-22 12:00:00,176.38,176.86,176.29,176.84,17669.0,176.38,176.86,176.29,176.84,17669.0
2023-03-22 13:00:00,176.77,177.44,176.43,177.35,20707.0,176.77,177.44,176.43,177.35,20707.0
2023-03-22 14:00:00,177.11,178.43,175.77,176.38,66533.0,177.11,178.43,175.77,176.38,66533.0
2023-03-22 15:00:00,176.36,177.15,173.63,173.88,170814.0,176.36,177.15,173.63,173.88,170814.0
2023-03-23 09:30:00,175.9,176.07,174.0,175.3,22172.0,175.9,176.07,174.0,175.3,22172.0
2023-03-23 10:00:00,175.22,175.82,174.42,175.34,108201.0,175.22,175.82,174.42,175.34,108201.0
2023-03-23 11:00:00,175.5,175.68,174.14,174.15,60051.0,175.5,175.68,174.14,174.15,60051.0
2023-03-23 12:00:00,174.13,174.63,173.38,173.64,77572.0,174.13,174.63,173.38,173.64,77572.0
2023-03-23 13:00:00,173.49,174.9,173.01,173.96,78915.0,173.49,174.9,173.01,173.96,78915.0
2023-03-23 14:00:00,173.86,174.13,171.91,172.75,63503.0,173.86,174.13,171.91,172.75,63503.0
2023-03-23 15:00:00,173.02,175.0,172.34,173.99,116881.0,173.02,175.0,172.34,173.99,116881.0
2023-03-24 09:30:00,173.5,174.01,172.58,173.83,15470.0,173.5,174.01,172.58,173.83,15470.0
2023-03-24 10:00:00,173.97,174.43,173.14,173.3,25003.0,173.97,174.43,173.14,173.3,25003.0
2023-03-24 11:00:00,173.25,173.93,172.11,173.93,36292.0,173.25,173.93,172.11,173.93,36292.0
2023-03-24 12:00:00,173.89,174.5,173.14,174.12,27434.0,173.89,174.5,173.14,174.12,27434.0
2023-03-24 13:00:00,174.12,174.93,173.72,174.75,29634.0,174.12,174.93,173.72,174.75,29634.0
2023-03-24 14:00:00,174.83,175.07,174.34,175.0,33858.0,174.83,175.07,174.34,175.0,33858.0
2023-03-24 15:00:00,175.03,175.88,174.77,175.59,104919.0,175.03,175.88,174.77,175.59,104919.0
2023-03-27 09:30:00,176.98,178.88,175.9,177.5,40204.0,176.98,178.88,175.9,177.5,40204.0
2023-03-27 10:00:00,177.68,178.23,176.75,177.97,50395.0,177.68,178.23,176.75,177.97,50395.0
2023-03-27 11:00:00,178.05,178.08,177.11,177.3,44287.0,178.05,178.08,177.11,177.3,44287.0
2023-03-27 12:00:00,177.39,177.78,177.01,177.6,41632.0,177.39,177.78,177.01,177.6,41632.0
2023-03-27 13:00:00,177.71,178.06,177.48,177.56,37731.0,177.71,178.06,177.48,177.56,37731.0
2023-03-27 14:00:00,177.51,178.34,177.11,178.09,63380.0,177.51,178.34,177.11,178.09,63380.0
2023-03-27 15:00:00,178.18,178.34,177.47,177.5,178304.0,178.18,178.34,177.47,177.5,178304.0
2023-03-28 09:30:00,176.87,177.49,176.15,177.06,24170.0,176.87,177.49,176.15,177.06,24170.0
2023-03-28 10:00:00,176.91,177.23,175.86,176.67,57771.0,176.91,177.23,175.86,176.67,57771.0
2023-03-28 11:00:00,176.74,176.91,176.11,176.34,31940.0,176.74,176.91,176.11,176.34,31940.0
2023-03-28 12:00:00,176.36,176.46,175.81,176.39,48479.0,176.36,176.46,175.81,176.39,48479.0
2023-03-28 13:00:00,176.38,176.38,174.69,174.78,37497.0,176.38,176.38,174.69,174.78,37497.0
2023-03-28 14:00:00,174.81,175.96,174.79,175.84,47626.0,174.81,175.96,174.79,175.84,47626.0
2023-03-28 15:00:00,175.9,175.91,175.03,175.56,58209.0,175.9,175.91,175.03,175.56,58209.0
2023-03-29 09:30:00,178.43,181.56,178.05,180.5,72011.0,178.43,181.56,178.05,180.5,72011.0
2023-03-29 10:00:00,180.54,180.98,179.04,179.43,77040.0,180.54,180.98,179.04,179.43,77040.0
2023-03-29 11:00:00,179.35,179.46,177.82,178.25,22290.0,179.35,179.46,177.82,178.25,22290.0
2023-03-29 12:00:00,178.36,178.67,177.35,177.44,13986.0,178.36,178.67,177.35,177.44,13986.0
2023-03-29 13:00:00,177.4,178.46,177.23,177.99,15269.0,177.4,178.46,177.23,177.99,15269.0
2023-03-29 14:00:00,178.11,178.99,177.95,178.86,37793.0,178.11,178.99,177.95,178.86,37793.0
2023-03-29 15:00:00,178.78,178.87,178.15,178.66,78877.0,178.78,178.87,178.15,178.66,78877.0
2023-03-30 09:30:00,180.61,180.9,179.54,180.52,33687.0,180.61,180.9,179.54,180.52,33687.0
2023-03-30 10:00:00,180.52,180.77,179.2,180.01,35290.0,180.52,180.77,179.2,180.01,35290.0
2023-03-30 11:00:00,179.99,180.03,179.12,179.54,27571.0,179.99,180.03,179.12,179.54,27571.0
2023-03-30 12:00:00,179.53,179.77,178.72,179.05,23469.0,179.53,179.77,178.72,179.05,23469.0
2023-03-30 13:00:00,179.05,179.16,178.18,178.41,26423.0,179.05,179.16,178.18,178.41,26423.0
2023-03-30 14:00:00,178.5,179.51,178.5,178.82,27393.0,178.5,179.51,178.5,178.82,27393.0
2023-03-30 15:00:00,178.77,179.39,178.62,179.15,100529.0,178.77,179.39,178.62,179.15,100529.0
2023-03-31 09:30:00,180.2,182.18,180.0,182.18,31277.0,180.2,182.18,180.0,182.18,31277.0
2023-03-31 10:00:00,181.94,183.74,181.82,183.63,55143.0,181.94,183.74,181.82,183.63,55143.0
2023-03-31 11:00:00,183.63,183.75,183.11,183.72,35108.0,183.63,183.75,183.11,183.72,35108.0
2023-03-31 12:00:00,183.66,184.2,183.24,183.37,35048.0,183.66,184.2,183.24,183.37,35048.0
2023-03-31 13:00:00,183.32,183.32,182.56,182.97,26068.0,183.32,183.32,182.56,182.97,26068.0
2023-03-31 14:00:00,182.98,183.9,182.92,183.03,45597.0,182.98,183.9,182.92,183.03,45597.0
2023-03-31 15:00:00,183.03,183.85,182.53,183.72,105520.0,183.03,183.85,182.53,183.72,105520.0
2023-04-03 09:30:00,182.06,183.24,181.01,181.27,29434.0,182.06,183.24,181.01,181.27,29434.0
2023-04-03 10:00:00,181.28,181.46,180.02,180.5,61517.0,181.28,181.46,180.02,180.5,61517.0
2023-04-03 11:00:00,180.55,180.85,179.5,180.85,28751.0,180.55,180.85,179.5,180.85,28751.0
2023-04-03 12:00:00,180.95,181.6,180.87,181.2,23614.0,180.95,181.6,180.87,181.2,23614.0
2023-04-03 13:00:00,181.09,181.16,180.09,180.43,29504.0,181.09,181.16,180.09,180.43,29504.0
2023-04-03 14:00:00,180.36,180.45,179.84,180.08,37358.0,180.36,180.45,179.84,180.08,37358.0
2023-04-03 15:00:00,180.09,181.16,179.9,181.1,142071.0,180.09,181.16,179.9,181.1,142071.0
2023-04-04 09:30:00,182.45,183.97,181.73,182.79,61443.0,182.45,183.97,181.73,182.79,61443.0
2023-04-04 10:00:00,182.66,183.26,181.65,182.14,32555.0,182.66,183.26,181.65,182.14,32555.0
2023-04-04 11:00:00,182.1,182.12,181.24,181.62,53178.0,182.1,182.12,181.24,181.62,53178.0
2023-04-04 12:00:00,181.65,182.57,181.5,182.57,28011.0,181.65,182.57,181.5,182.57,28011.0
2023-04-04 13:00:00,182.35,182.65,182.04,182.19,22093.0,182.35,182.65,182.04,182.19,22093.0
2023-04-04 14:00:00,182.15,182.23,181.28,181.43,28206.0,182.15,182.23,181.28,181.43,28206.0
2023-04-04 15:00:00,181.39,182.08,181.31,181.43,92929.0,181.39,182.08,181.31,181.43,92929.0
2023-04-05 09:30:00,180.99,181.4,180.5,181.09,14049.0,180.99,181.4,180.5,181.09,14049.0
2023-04-05 10:00:00,181.16,181.3,179.31,179.31,33789.0,181.16,181.3,179.31,179.31,33789.0
2023-04-05 11:00:00,179.36,180.23,178.93,179.88,26365.0,179.36,180.23,178.93,179.88,26365.0
2023-04-05 12:00:00,179.89,180.34,179.39,180.25,30932.0,179.89,180.34,179.39,180.25,30932.0
2023-04-05 13:00:00,180.25,180.81,180.15,180.62,50189.0,180.25,180.81,180.15,180.62,50189.0
2023-04-05 14:00:00,180.54,180.93,180.28,180.5,36388.0,180.54,180.93,180.28,180.5,36388.0
2023-04-05 15:00:00,180.55,181.14,180.04,180.14,175630.0,180.55,181.14,180.04,180.14,175630.0
2023-04-06 09:30:00,179.29,179.93,178.22,178.39,22855.0,179.29,179.93,178.22,178.39,22855.0
2023-04-06 10:00:00,178.39,180.19,178.33,178.84,33507.0,178.39,180.19,178.33,178.84,33507.0
2023-04-06 11:00:00,178.88,179.84,178.74,179.77,26177.0,178.88,179.84,178.74,179.77,26177.0
2023-04-06 12:00:00,179.7,180.43,179.7,180.05,20565.0,179.7,180.43,179.7,180.05,20565.0
2023-04-06 13:00:00,180.0,180.59,179.87,180.24,9357.0,180.0,180.59,179.87,180.24,9357.0
2023-04-06 14:00:00,180.21,180.45,179.89,180.25,13095.0,180.21,180.45,179.89,180.25,13095.0
2023-04-06 15:00:00,180.31,180.43,179.82,180.01,97247.0,180.31,180.43,179.82,180.01,97247.0
2023-04-10 09:30:00,178.38,178.38,176.51,177.32,16053.0,178.38,178.38,176.51,177.32,16053.0
2023-04-10 10:00:00,177.37,178.53,176.77,177.13,53478.0,177.37,178.53,176.77,177.13,53478.0
2023-04-10 11:00:00,177.13,177.55,176.41,176.41,36771.0,177.13,177.55,176.41,176.41,36771.0
2023-04-10 12:00:00,176.35,178.08,175.61,178.08,48001.0,176.35,178.08,175.61,178.08,48001.0
2023-04-10 13:00:00,178.16,178.59,177.87,178.07,34463.0,178.16,178.59,177.87,178.07,34463.0
2023-04-10 14:00:00,178.08,178.85,178.06,178.76,45215.0,178.08,178.85,178.06,178.76,45215.0
2023-04-10 15:00:00,178.79,178.79,177.21,178.34,239555.0,178.79,178.79,177.21,178.34,239555.0
2023-04-11 09:30:00,177.85,178.89,177.5,177.87,16707.0,177.85,178.89,177.5,177.87,16707.0
2023-04-11 10:00:00,177.85,178.29,176.09,176.16,19310.0,177.85,178.29,176.09,176.16,19310.0
2023-04-11 11:00:00,176.26,176.53,175.69,175.79,23739.0,176.26,176.53,175.69,175.79,23739.0
2023-04-11 12:00:00,175.84,176.53,175.72,176.38,25011.0,175.84,176.53,175.72,176.38,25011.0
2023-04-11 13:00:00,176.45,176.89,175.79,176.66,40857.0,176.45,176.89,175.79,176.66,40857.0
2023-04-11 14:00:00,176.65,177.6,176.36,177.59,25317.0,176.65,177.6,176.36,177.59,25317.0
2023-04-11 15:00:00,177.56,178.03,176.83,176.89,126181.0,177.56,178.03,176.83,176.89,126181.0
2023-04-12 09:30:00,179.17,179.83,177.61,178.27,34830.0,179.17,179.83,177.61,178.27,34830.0
2023-04-12 10:00:00,178.5,180.21,178.04,178.54,60048.0,178.5,180.21,178.04,178.54,60048.0
2023-04-12 11:00:00,178.52,179.25,177.93,179.15,20194.0,178.52,179.25,177.93,179.15,20194.0
2023-04-12 12:00:00,179.22,179.41,178.71,179.24,14488.0,179.22,179.41,178.71,179.24,14488.0
2023-04-12 13:00:00,179.21,179.75,178.58,178.7,16160.0,179.21,179.75,178.58,178.7,16160.0
2023-04-12 14:00:00,178.73,178.83,177.14,177.61,35695.0,178.73,178.83,177.14,177.61,35695.0
2023-04-12 15:00:00,177.56,177.74,176.29,176.66,72381.0,177.56,177.74,176.29,176.66,72381.0
2023-04-13 09:30:00,177.97,179.33,177.31,177.88,12352.0,177.97,179.33,177.31,177.88,12352.0
2023-04-13 10:00:00,178.16,179.38,178.04,179.11,25481.0,178.16,179.38,178.04,179.11,25481.0
2023-04-13 11:00:00,179.04,179.87,178.81,179.87,39142.0,179.04,179.87,178.81,179.87,39142.0
2023-04-13 12:00:00,180.0,180.86,179.97,180.27,35371.0,180.0,180.86,179.97,180.27,35371.0
2023-04-13 13:00:00,180.26,180.62,180.0,180.62,21024.0,180.26,180.62,180.0,180.62,21024.0
2023-04-13 14:00:00,180.56,180.78,179.97,180.5,35375.0,180.56,180.78,179.97,180.5,35375.0
2023-04-13 15:00:00,180.55,180.85,180.01,180.85,125258.0,180.55,180.85,180.01,180.85,125258.0
2023-04-14 09:30:00,178.82,180.29,178.82,180.02,12927.0,178.82,180.29,178.82,180.02,12927.0
2023-04-14 10:00:00,179.9,180.24,178.43,178.92,23342.0,179.9,180.24,178.43,178.92,23342.0
2023-04-14 11:00:00,178.83,178.91,177.42,177.74,20327.0,178.83,178.91,177.42,177.74,20327.0
2023-04-14 12:00:00,177.62,177.67,176.58,176.84,17047.0,177.62,177.67,176.58,176.84,17047.0
2023-04-14 13:00:00,176.9,177.71,176.79,177.65,19204.0,176.9,177.71,176.79,177.65,19204.0
2023-04-14 14:00:00,177.69,178.54,177.51,178.31,29048.0,177.69,178.54,177.51,178.31,29048.0
2023-04-14 15:00:00,178.22,179.01,177.57,178.94,77353.0,178.22,179.01,177.57,178.94,77353.0
2023-04-17 09:30:00,179.37,180.1,177.96,177.96,22413.0,179.37,180.1,177.96,177.96,22413.0
2023-04-17 10:00:00,178.33,178.57,177.45,177.87,30942.0,178.33,178.57,177.45,177.87,30942.0
2023-04-17 11:00:00,177.81,178.35,177.15,177.75,20235.0,177.81,178.35,177.15,177.75,20235.0
2023-04-17 12:00:00,177.74,178.49,177.59,177.92,24089.0,177.74,178.49,177.59,177.92,24089.0
2023-04-17 13:00:00,177.93,178.43,177.47,177.62,16058.0,177.93,178.43,177.47,177.62,16058.0
2023-04-17 14:00:00,177.59,178.1,177.5,178.09,16931.0,177.59,178.1,177.5,178.09,16931.0
2023-04-17 15:00:00,178.1,179.15,178.1,179.03,123838.0,178.1,179.15,178.1,179.03,123838.0
2023-04-18 09:30:00,181.44,181.76,180.9,180.95,37204.0,181.44,181.76,180.9,180.95,37204.0
2023-04-18 10:00:00,180.97,181.62,180.07,181.4,54358.0,180.97,181.62,180.07,181.4,54358.0
2023-04-18 11:00:00,181.39,182.73,181.02,182.49,103388.0,181.39,182.73,181.02,182.49,103388.0
2023-04-18 12:00:00,182.5,182.88,181.98,182.49,107955.0,182.5,182.88,181.98,182.49,107955.0
2023-04-18 13:00:00,182.5,182.94,182.08,182.85,51475.0,182.5,182.94,182.08,182.85,51475.0
2023-04-18 14:00:00,182.86,183.26,182.28,182.78,64048.0,182.86,183.26,182.28,182.78,64048.0
2023-04-18 15:00:00,182.78,183.34,182.59,183.07,185015.0,182.78,183.34,182.59,183.07,185015.0
2023-04-19 09:30:00,182.45,183.79,181.35,181.5,26157.0,182.45,183.79,181.35,181.5,26157.0
2023-04-19 10:00:00,181.56,183.27,181.39,181.88,178826.0,181.56,183.27,181.39,181.88,178826.0
2023-04-19 11:00:00,181.94,182.77,181.75,182.62,20988.0,181.94,182.77,181.75,182.62,20988.0
2023-04-19 12:00:00,182.79,183.0,182.27,182.42,15124.0,182.79,183.0,182.27,182.42,15124.0
2023-04-19 13:00:00,182.38,182.73,182.19,182.71,22590.0,182.38,182.73,182.19,182.71,22590.0
2023-04-19 14:00:00,182.77,182.91,181.51,181.63,44551.0,182.77,182.91,181.51,181.63,44551.0
2023-04-19 15:00:00,181.62,182.45,180.95,181.82,108371.0,181.62,182.45,180.95,181.82,108371.0
2023-04-20 09:30:00,179.52,181.55,179.02,181.23,20768.0,179.52,181.55,179.02,181.23,20768.0
2023-04-20 10:00:00,181.43,182.56,181.36,182.23,25027.0,181.43,182.56,181.36,182.23,25027.0
2023-04-20 11:00:00,182.12,182.8,181.67,182.51,85068.0,182.12,182.8,181.67,182.51,85068.0
2023-04-20 12:00:00,182.52,183.04,182.04,182.93,38010.0,182.52,183.04,182.04,182.93,38010.0
2023-04-20 13:00:00,182.92,185.08,182.83,184.5,143100.0,182.92,185.08,182.83,184.5,143100.0
2023-04-20 14:00:00,184.38,184.47,182.51,183.12,70811.0,184.38,184.47,182.51,183.12,70811.0
2023-04-20 15:00:00,183.13,183.42,182.5,183.42,154416.0,183.13,183.42,182.5,183.42,154416.0
2023-04-21 09:30:00,184.99,186.88,184.6,185.45,44945.0,184.99,186.88,184.6,185.45,44945.0
2023-04-21 10:00:00,185.48,186.21,185.11,185.48,45480.0,185.48,186.21,185.11,185.48,45480.0
2023-04-21 11:00:00,185.52,186.82,185.49,186.32,27831.0,185.52,186.82,185.49,186.32,27831.0
2023-04-21 12:00:00,186.38,186.81,185.78,186.11,51447.0,186.38,186.81,185.78,186.11,51447.0
2023-04-21 13:00:00,186.21,186.43,185.45,186.35,42023.0,186.21,186.43,185.45,186.35,42023.0
2023-04-21 14:00:00,186.49,186.84,186.0,186.12,58752.0,186.49,186.84,186.0,186.12,58752.0
2023-04-21 15:00:00,186.06,186.18,185.29,185.47,190829.0,186.06,186.18,185.29,185.47,190829.0
2023-04-24 09:30:00,187.06,189.47,186.88,187.71,130788.0,187.06,189.47,186.88,187.71,130788.0
2023-04-24 10:00:00,187.76,188.18,186.73,186.73,71261.0,187.76,188.18,186.73,186.73,71261.0
2023-04-24 11:00:00,186.67,187.7,185.78,185.98,157300.0,186.67,187.7,185.78,185.98,157300.0
2023-04-24 12:00:00,185.94,186.43,185.87,185.9,28582.0,185.94,186.43,185.87,185.9,28582.0
2023-04-24 13:00:00,185.86,186.76,185.83,186.29,31193.0,185.86,186.76,185.83,186.29,31193.0
2023-04-24 14:00:00,186.19,186.36,185.86,186.11,38000.0,186.19,186.36,185.86,186.11,38000.0
2023-04-24 15:00:00,186.11,186.78,186.06,186.36,152607.0,186.11,186.78,186.06,186.36,152607.0
2023-04-25 09:30:00,185.5,186.16,184.0,184.0,31300.0,185.5,186.16,184.0,184.0,31300.0
2023-04-25 10:00:00,184.14,184.58,182.92,183.8,47435.0,184.14,184.58,182.92,183.8,47435.0
2023-04-25 11:00:00,183.78,184.43,183.47,183.66,55399.0,183.78,184.43,183.47,183.66,55399.0
2023-04-25 12:00:00,183.71,183.76,182.65,182.67,41102.0,183.71,183.76,182.65,182.67,41102.0
2023-04-25 13:00:00,182.74,183.05,181.4,181.45,42414.0,182.74,183.05,181.4,181.45,42414.0
2023-04-25 14:00:00,181.5,181.53,180.04,180.15,40924.0,181.5,181.53,180.04,180.15,40924.0
2023-04-25 15:00:00,180.12,180.28,178.83,178.84,224571.0,180.12,180.28,178.83,178.84,224571.0
2023-04-26 09:30:00,179.89,181.32,179.2,179.52,33672.0,179.89,181.32,179.2,179.52,33672.0
2023-04-26 10:00:00,179.55,180.35,179.3,179.75,51520.0,179.55,180.35,179.3,179.75,51520.0
2023-04-26 11:00:00,179.73,180.16,179.01,179.66,29947.0,179.73,180.16,179.01,179.66,29947.0
2023-04-26 12:00:00,179.59,180.35,178.92,179.0,40213.0,179.59,180.35,178.92,179.0,40213.0
2023-04-26 13:00:00,179.0,179.22,178.46,178.94,29637.0,179.0,179.22,178.46,178.94,29637.0
2023-04-26 14:00:00,178.96,179.0,177.68,177.71,42584.0,178.96,179.0,177.68,177.71,42584.0
2023-04-26 15:00:00,177.66,177.93,176.99,177.0,137244.0,177.66,177.93,176.99,177.0,137244.0
2023-04-27 09:30:00,178.31,178.8,177.2,177.36,24385.0,178.31,178.8,177.2,177.36,24385.0
2023-04-27 10:00:00,177.22,177.7,176.64,176.78,34175.0,177.22,177.7,176.64,176.78,34175.0
2023-04-27 11:00:00,176.87,177.03,175.99,177.02,52075.0,176.87,177.03,175.99,177.02,52075.0
2023-04-27 12:00:00,177.13,177.64,177.05,177.21,26868.0,177.13,177.64,177.05,177.21,26868.0
2023-04-27 13:00:00,177.22,177.22,176.23,176.23,35753.0,177.22,177.22,176.23,176.23,35753.0
2023-04-27 14:00:00,176.24,176.46,175.08,175.7,196618.0,176.24,176.46,175.08,175.7,196618.0
2023-04-27 15:00:00,175.75,176.02,174.71,175.12,219915.0,175.75,176.02,174.71,175.12,219915.0
2023-04-28 09:30:00,173.78,174.96,173.0,174.65,36857.0,173.78,174.96,173.0,174.65,36857.0
2023-04-28 10:00:00,174.59,176.85,174.48,175.0,101423.0,174.59,176.85,174.48,175.0,101423.0
2023-04-28 11:00:00,174.97,176.38,174.59,176.31,30417.0,174.97,176.38,174.59,176.31,30417.0
2023-04-28 12:00:00,176.35,176.8,175.97,176.8,14539.0,176.35,176.8,175.97,176.8,14539.0
2023-04-28 13:00:00,176.8,177.0,176.38,176.68,16801.0,176.8,177.0,176.38,176.68,16801.0
2023-04-28 14:00:00,176.74,178.39,176.7,178.26,87508.0,176.74,178.39,176.7,178.26,87508.0
2023-04-28 15:00:00,178.25,179.22,178.03,179.12,273925.0,178.25,179.22,178.03,179.12,273925.0
2023-05-01 09:30:00,178.5,179.31,178.03,179.21,42615.0,178.5,179.31,178.03,179.21,42615.0
2023-05-01 10:00:00,179.0,181.02,178.32,181.02,74331.0,179.0,181.02,178.32,181.02,74331.0
2023-05-01 11:00:00,181.09,181.25,179.66,179.94,59838.0,181.09,181.25,179.66,179.94,59838.0
2023-05-01 12:00:00,179.91,180.95,179.91,180.41,25781.0,179.91,180.95,179.91,180.41,25781.0
2023-05-01 13:00:00,180.37,180.62,179.97,180.18,24212.0,180.37,180.62,179.97,180.18,24212.0
2023-05-01 14:00:00,180.17,180.78,179.54,179.91,59566.0,180.17,180.78,179.54,179.91,59566.0
2023-05-01 15:00:00,180.0,180.44,179.7,180.0,148321.0,180.0,180.44,179.7,180.0,148321.0
2023-05-02 09:30:00,178.55,180.13,178.55,179.64,30321.0,178.55,180.13,178.55,179.64,30321.0
2023-05-02 10:00:00,179.78,179.78,177.22,177.31,24130.0,179.78,179.78,177.22,177.31,24130.0
2023-05-02 11:00:00,177.46,177.56,176.63,177.24,23630.0,177.46,177.56,176.63,177.24,23630.0
2023-05-02 12:00:00,177.25,177.28,176.67,176.87,22097.0,177.25,177.28,176.67,176.87,22097.0
2023-05-02 13:00:00,176.97,177.46,176.8,177.12,31604.0,176.97,177.46,176.8,177.12,31604.0
2023-05-02 14:00:00,177.1,177.51,176.38,177.41,45806.0,177.1,177.51,176.38,177.41,45806.0
2023-05-02 15:00:00,177.45,177.69,176.38,177.1,142849.0,177.45,177.69,176.38,177.1,142849.0
2023-05-03 09:30:00,178.03,179.38,177.37,178.05,23403.0,178.03,179.38,177.37,178.05,23403.0
2023-05-03 10:00:00,178.07,178.43,177.01,177.15,27952.0,178.07,178.43,177.01,177.15,27952.0
2023-05-03 11:00:00,177.18,178.35,176.88,177.99,16999.0,177.18,178.35,176.88,177.99,16999.0
2023-05-03 12:00:00,177.99,178.67,177.89,178.61,26925.0,177.99,178.67,177.89,178.61,26925.0
2023-05-03 13:00:00,178.69,178.93,178.38,178.54,16136.0,178.69,178.93,178.38,178.54,16136.0
2023-05-03 14:00:00,178.4,181.47,178.26,180.56,64737.0,178.4,181.47,178.26,180.56,64737.0
2023-05-03 15:00:00,180.69,180.73,177.75,178.04,141661.0,180.69,180.73,177.75,178.04,141661.0
2023-05-04 09:30:00,177.67,178.74,176.73,177.51,28846.0,177.67,178.74,176.73,177.51,28846.0
2023-05-04 10:00:00,177.52,178.23,176.3,178.05,39068.0,177.52,178.23,176.3,178.05,39068.0
2023-05-04 11:00:00,177.88,178.5,177.17,177.57,16474.0,177.88,178.5,177.17,177.57,16474.0
2023-05-04 12:00:00,177.58,177.9,176.84,177.9,17140.0,177.58,177.9,176.84,177.9,17140.0
2023-05-04 13:00:00,177.89,178.87,177.75,178.62,32303.0,177.89,178.87,177.75,178.62,32303.0
2023-05-04 14:00:00,178.64,178.64,177.32,177.62,26729.0,178.64,178.64,177.32,177.62,26729.0
2023-05-04 15:00:00,177.54,178.79,177.3,178.7,98945.0,177.54,178.79,177.3,178.7,98945.0
2023-05-05 09:30:00,180.0,181.75,178.75,180.75,42966.0,180.0,181.75,178.75,180.75,42966.0
2023-05-05 10:00:00,180.98,181.85,180.63,181.28,27684.0,180.98,181.85,180.63,181.28,27684.0
2023-05-05 11:00:00,181.28,181.61,180.75,180.88,25542.0,181.28,181.61,180.75,180.88,25542.0
2023-05-05 12:00:00,180.8,181.04,179.98,180.64,26719.0,180.8,181.04,179.98,180.64,26719.0
2023-05-05 13:00:00,180.48,180.73,179.65,179.82,21349.0,180.48,180.73,179.65,179.82,21349.0
2023-05-05 14:00:00,179.83,180.24,179.39,180.04,11713.0,179.83,180.24,179.39,180.04,11713.0
2023-05-05 15:00:00,179.91,179.91,178.84,179.02,83012.0,179.91,179.91,178.84,179.02,83012.0
2023-05-08 09:30:00,177.7,179.05,176.47,176.89,47576.0,177.7,179.05,176.47,176.89,47576.0
2023-05-08 10:00:00,176.79,178.18,176.78,178.05,32188.0,176.79,178.18,176.78,178.05,32188.0
2023-05-08 11:00:00,178.07,179.29,178.04,179.29,20890.0,178.07,179.29,178.04,179.29,20890.0
2023-05-08 12:00:00,179.27,179.58,178.18,178.39,27606.0,179.27,179.58,178.18,178.39,27606.0
2023-05-08 13:00:00,178.38,178.38,177.55,177.58,14379.0,178.38,178.38,177.55,177.58,14379.0
2023-05-08 14:00:00,177.56,177.57,176.63,177.35,26969.0,177.56,177.57,176.63,177.35,26969.0
2023-05-08 15:00:00,177.43,177.69,176.97,177.51,59594.0,177.43,177.69,176.97,177.51,59594.0
2023-05-09 09:30:00,176.55,176.55,175.0,175.86,24466.0,176.55,176.55,175.0,175.86,24466.0
2023-05-09 10:00:00,176.03,176.26,174.74,175.33,27131.0,176.03,176.26,174.74,175.33,27131.0
2023-05-09 11:00:00,175.25,175.45,174.91,175.0,21801.0,175.25,175.45,174.91,175.0,21801.0
2023-05-09 12:00:00,175.02,175.11,174.66,175.11,13633.0,175.02,175.11,174.66,175.11,13633.0
2023-05-09 13:00:00,175.1,175.5,175.0,175.1,16656.0,175.1,175.5,175.0,175.1,16656.0
2023-05-09 14:00:00,175.13,175.26,174.63,175.22,29480.0,175.13,175.26,174.63,175.22,29480.0
2023-05-09 15:00:00,175.19,175.48,174.92,175.29,94272.0,175.19,175.48,174.92,175.29,94272.0
2023-05-10 09:30:00,177.74,178.03,176.29,177.4,22594.0,177.74,178.03,176.29,177.4,22594.0
2023-05-10 10:00:00,177.5,178.59,176.49,176.54,25786.0,177.5,178.59,176.49,176.54,25786.0
2023-05-10 11:00:00,176.61,176.68,176.08,176.22,22654.0,176.61,176.68,176.08,176.22,22654.0
2023-05-10 12:00:00,176.22,177.31,175.88,176.84,15499.0,176.22,177.31,175.88,176.84,15499.0
2023-05-10 13:00:00,176.77,177.11,176.3,177.03,18250.0,176.77,177.11,176.3,177.03,18250.0
2023-05-10 14:00:00,177.11,178.65,177.1,178.53,37612.0,177.11,178.65,177.1,178.53,37612.0
2023-05-10 15:00:00,178.5,179.4,178.16,178.84,64140.0,178.5,179.4,178.16,178.84,64140.0
2023-05-11 09:30:00,178.59,179.19,170.3,171.88,156368.0,178.59,179.19,170.3,171.88,156368.0
2023-05-11 10:00:00,172.03,173.82,170.58,170.99,144281.0,172.03,173.82,170.58,170.99,144281.0
2023-05-11 11:00:00,170.98,171.78,170.15,171.55,109112.0,170.98,171.78,170.15,171.55,109112.0
2023-05-11 12:00:00,171.52,173.85,171.49,172.82,150897.0,171.52,173.85,171.49,172.82,150897.0
2023-05-11 13:00:00,172.81,173.08,171.36,171.93,99739.0,172.81,173.08,171.36,171.93,99739.0
2023-05-11 14:00:00,171.99,172.78,171.99,172.61,59969.0,171.99,172.78,171.99,172.61,59969.0
2023-05-11 15:00:00,172.59,173.89,172.35,173.28,183468.0,172.59,173.89,172.35,173.28,183468.0
2023-05-12 09:30:00,172.86,173.4,172.53,172.53,12403.0,172.86,173.4,172.53,172.53,12403.0
2023-05-12 10:00:00,172.28,172.73,171.58,172.46,56344.0,172.28,172.73,171.58,172.46,56344.0
2023-05-12 11:00:00,172.43,173.16,172.21,172.7,51713.0,172.43,173.16,172.21,172.7,51713.0
2023-05-12 12:00:00,172.74,172.74,171.97,172.46,59073.0,172.74,172.74,171.97,172.46,59073.0
2023-05-12 13:00:00,172.46,173.93,172.43,173.47,50681.0,172.46,173.93,172.43,173.47,50681.0
2023-05-12 14:00:00,173.42,174.06,173.24,173.98,53962.0,173.42,174.06,173.24,173.98,53962.0
2023-05-12 15:00:00,173.99,174.86,173.99,174.2,149958.0,173.99,174.86,173.99,174.2,149958.0
2023-05-15 09:30:00,174.22,175.65,173.32,175.48,33631.0,174.22,175.65,173.32,175.48,33631.0
2023-05-15 10:00:00,175.46,177.22,175.46,175.85,90102.0,175.46,177.22,175.46,175.85,90102.0
2023-05-15 11:00:00,175.92,176.56,175.79,176.13,43919.0,175.92,176.56,175.79,176.13,43919.0
2023-05-15 12:00:00,176.13,176.5,175.37,175.8,40383.0,176.13,176.5,175.37,175.8,40383.0
2023-05-15 13:00:00,175.95,177.05,175.95,176.66,26527.0,175.95,177.05,175.95,176.66,26527.0
2023-05-15 14:00:00,176.71,176.99,175.99,176.15,28701.0,176.71,176.99,175.99,176.15,28701.0
2023-05-15 15:00:00,176.09,176.7,175.91,176.57,90749.0,176.09,176.7,175.91,176.57,90749.0
2023-05-16 09:30:00,175.17,175.17,172.27,173.88,68441.0,175.17,175.17,172.27,173.88,68441.0
2023-05-16 10:00:00,173.87,174.1,172.68,172.75,129581.0,173.87,174.1,172.68,172.75,129581.0
2023-05-16 11:00:00,172.65,172.66,169.88,170.6,976705.0,172.65,172.66,169.88,170.6,976705.0
2023-05-16 12:00:00,170.52,170.54,168.69,168.8,167754.0,170.52,170.54,168.69,168.8,167754.0
2023-05-16 13:00:00,168.89,168.93,166.08,167.44,1703415.0,168.89,168.93,166.08,167.44,1703415.0
2023-05-16 14:00:00,167.55,167.62,166.01,166.74,192720.0,167.55,167.62,166.01,166.74,192720.0
2023-05-16 15:00:00,166.81,168.81,166.56,167.61,658806.0,166.81,168.81,166.56,167.61,658806.0
2023-05-17 09:30:00,168.46,169.32,165.21,165.56,44123.0,168.46,169.32,165.21,165.56,44123.0
2023-05-17 10:00:00,165.65,166.2,164.63,165.0,101182.0,165.65,166.2,164.63,165.0,101182.0
2023-05-17 11:00:00,165.01,165.49,164.77,165.06,108147.0,165.01,165.49,164.77,165.06,108147.0
2023-05-17 12:00:00,165.06,165.68,164.9,165.15,153530.0,165.06,165.68,164.9,165.15,153530.0
2023-05-17 13:00:00,165.15,167.12,165.15,166.08,105072.0,165.15,167.12,165.15,166.08,105072.0
2023-05-17 14:00:00,166.16,166.36,165.64,165.7,104501.0,166.16,166.36,165.64,165.7,104501.0
2023-05-17 15:00:00,165.67,166.24,165.19,166.15,431685.0,165.67,166.24,165.19,166.15,431685.0
2023-05-18 09:30:00,166.29,167.07,165.83,166.08,35283.0,166.29,167.07,165.83,166.08,35283.0
2023-05-18 10:00:00,165.94,167.15,165.94,167.12,68620.0,165.94,167.15,165.94,167.12,68620.0
2023-05-18 11:00:00,167.12,167.49,166.28,167.09,95975.0,167.12,167.49,166.28,167.09,95975.0
2023-05-18 12:00:00,167.17,167.32,165.52,165.76,135636.0,167.17,167.32,165.52,165.76,135636.0
2023-05-18 13:00:00,165.79,166.24,164.61,164.73,97192.0,165.79,166.24,164.61,164.73,97192.0
2023-05-18 14:00:00,164.61,165.77,164.42,165.57,57215.0,164.61,165.77,164.42,165.57,57215.0
2023-05-18 15:00:00,165.58,167.41,165.42,167.06,184391.0,165.58,167.41,165.42,167.06,184391.0
2023-05-19 09:30:00,167.58,167.77,166.8,167.59,45997.0,167.58,167.77,166.8,167.59,45997.0
2023-05-19 10:00:00,167.71,168.55,166.27,166.99,80315.0,167.71,168.55,166.27,166.99,80315.0
2023-05-19 11:00:00,167.09,167.72,165.96,166.52,48834.0,167.09,167.72,165.96,166.52,48834.0
2023-05-19 12:00:00,166.69,167.02,165.79,166.53,29078.0,166.69,167.02,165.79,166.53,29078.0
2023-05-19 13:00:00,166.55,167.01,166.01,166.29,35091.0,166.55,167.01,166.01,166.29,35091.0
2023-05-19 14:00:00,166.31,166.34,165.5,165.68,49888.0,166.31,166.34,165.5,165.68,49888.0
2023-05-19 15:00:00,165.7,165.95,165.07,165.37,240798.0,165.7,165.95,165.07,165.37,240798.0
2023-05-22 09:30:00,164.4,166.99,163.55,166.68,58887.0,164.4,166.99,163.55,166.68,58887.0
2023-05-22 10:00:00,166.59,167.06,165.82,166.2,98763.0,166.59,167.06,165.82,166.2,98763.0
2023-05-22 11:00:00,166.25,167.25,166.25,166.73,55937.0,166.25,167.25,166.25,166.73,55937.0
2023-05-22 12:00:00,166.78,167.14,166.25,166.8,54034.0,166.78,167.14,166.25,166.8,54034.0
2023-05-22 13:00:00,166.89,166.94,166.16,166.44,46438.0,166.89,166.94,166.16,166.44,46438.0
2023-05-22 14:00:00,166.49,166.54,165.82,165.93,79779.0,166.49,166.54,165.82,165.93,79779.0
2023-05-22 15:00:00,165.97,166.05,164.55,165.3,308587.0,165.97,166.05,164.55,165.3,308587.0
2023-05-23 09:30:00,165.41,168.18,164.66,167.28,63181.0,165.41,168.18,164.66,167.28,63181.0
2023-05-23 10:00:00,167.34,167.86,166.69,166.93,46179.0,167.34,167.86,166.69,166.93,46179.0
2023-05-23 11:00:00,166.98,167.43,165.97,165.97,34570.0,166.98,167.43,165.97,165.97,34570.0
2023-05-23 12:00:00,166.08,166.12,164.41,164.44,31831.0,166.08,166.12,164.41,164.44,31831.0
2023-05-23 13:00:00,164.54,165.07,164.21,164.46,28529.0,164.54,165.07,164.21,164.46,28529.0
2023-05-23 14:00:00,164.58,164.67,163.85,164.4,57766.0,164.58,164.67,163.85,164.4,57766.0
2023-05-23 15:00:00,164.46,164.9,163.96,163.97,179487.0,164.46,164.9,163.96,163.97,179487.0
2023-05-24 09:30:00,162.98,163.27,161.01,161.01,57979.0,162.98,163.27,161.01,161.01,57979.0
2023-05-24 10:00:00,161.11,161.78,160.21,160.73,99521.0,161.11,161.78,160.21,160.73,99521.0
2023-05-24 11:00:00,160.77,162.97,160.52,162.92,61681.0,160.77,162.97,160.52,162.92,61681.0
2023-05-24 12:00:00,162.9,163.46,161.18,162.21,104861.0,162.9,163.46,161.18,162.21,104861.0
2023-05-24 13:00:00,162.11,162.94,161.84,162.68,29231.0,162.11,162.94,161.84,162.68,29231.0
2023-05-24 14:00:00,162.79,162.86,161.97,162.01,41672.0,162.79,162.86,161.97,162.01,41672.0
2023-05-24 15:00:00,161.98,162.93,161.78,162.61,262071.0,161.98,162.93,161.78,162.61,262071.0
2023-05-25 09:30:00,163.2,164.27,162.79,163.13,64844.0,163.2,164.27,162.79,163.13,64844.0
2023-05-25 10:00:00,162.98,163.16,161.79,162.26,62821.0,162.98,163.16,161.79,162.26,62821.0
2023-05-25 11:00:00,162.38,162.81,161.39,162.71,67969.0,162.38,162.81,161.39,162.71,67969.0
2023-05-25 12:00:00,162.69,163.0,162.12,162.2,39696.0,162.69,163.0,162.12,162.2,39696.0
2023-05-25 13:00:00,162.27,162.81,162.11,162.6,44861.0,162.27,162.81,162.11,162.6,44861.0
2023-05-25 14:00:00,162.65,163.3,161.7,162.13,50915.0,162.65,163.3,161.7,162.13,50915.0
2023-05-25 15:00:00,162.18,163.74,162.07,162.86,157256.0,162.18,163.74,162.07,162.86,157256.0
2023-05-26 09:30:00,163.13,165.97,163.13,165.2,79816.0,163.13,165.97,163.13,165.2,79816.0
2023-05-26 10:00:00,165.41,166.84,165.11,166.35,131510.0,165.41,166.84,165.11,166.35,131510.0
2023-05-26 11:00:00,166.28,167.28,165.71,166.98,102422.0,166.28,167.28,165.71,166.98,102422.0
2023-05-26 12:00:00,166.84,167.55,166.39,167.09,48805.0,166.84,167.55,166.39,167.09,48805.0
2023-05-26 13:00:00,167.08,167.61,166.73,167.09,73286.0,167.08,167.61,166.73,167.09,73286.0
2023-05-26 14:00:00,167.09,167.49,166.65,166.84,81409.0,167.09,167.49,166.65,166.84,81409.0
2023-05-26 15:00:00,166.84,167.16,165.33,165.5,235409.0,166.84,167.16,165.33,165.5,235409.0
2023-05-30 09:30:00,167.21,167.54,163.28,163.28,70265.0,167.21,167.54,163.28,163.28,70265.0
2023-05-30 10:00:00,163.08,165.8,162.85,165.69,71774.0,163.08,165.8,162.85,165.69,71774.0
2023-05-30 11:00:00,165.59,166.05,165.36,165.91,48141.0,165.59,166.05,165.36,165.91,48141.0
2023-05-30 12:00:00,165.82,165.91,164.99,165.47,40795.0,165.82,165.91,164.99,165.47,40795.0
2023-05-30 13:00:00,165.55,165.59,164.01,164.3,29250.0,165.55,165.59,164.01,164.3,29250.0
2023-05-30 14:00:00,164.41,165.35,164.2,164.95,40431.0,164.41,165.35,164.2,164.95,40431.0
2023-05-30 15:00:00,164.96,165.15,163.63,163.64,252594.0,164.96,165.15,163.63,163.64,252594.0
2023-05-31 09:30:00,162.51,165.61,162.36,165.44,73550.0,162.51,165.61,162.36,165.44,73550.0
2023-05-31 10:00:00,165.37,165.37,163.2,164.37,126877.0,165.37,165.37,163.2,164.37,126877.0
2023-05-31 11:00:00,164.36,164.8,163.67,164.52,123014.0,164.36,164.8,163.67,164.52,123014.0
2023-05-31 12:00:00,164.52,165.9,164.44,165.44,155831.0,164.52,165.9,164.44,165.44,155831.0
2023-05-31 13:00:00,165.44,166.05,164.86,165.55,57041.0,165.44,166.05,164.86,165.55,57041.0
2023-05-31 14:00:00,165.59,166.39,165.51,165.94,141034.0,165.59,166.39,165.51,165.94,141034.0
2023-05-31 15:00:00,165.84,166.31,164.95,165.63,348360.0,165.84,166.31,164.95,165.63,348360.0
2023-06-01 09:30:00,188.99,192.66,184.58,186.78,538558.0,188.99,192.66,184.58,186.78,538558.0
2023-06-01 10:00:00,186.94,195.09,186.94,195.07,514411.0,186.94,195.09,186.94,195.07,514411.0
2023-06-01 11:00:00,195.07,195.96,192.09,195.08,301217.0,195.07,195.96,192.09,195.08,301217.0
2023-06-01 12:00:00,195.2,197.83,194.84,196.45,155356.0,195.2,197.83,194.84,196.45,155356.0
2023-06-01 13:00:00,196.53,197.9,195.92,197.8,146532.0,196.53,197.9,195.92,197.8,146532.0
2023-06-01 14:00:00,197.78,199.9,197.3,199.42,223622.0,197.78,199.9,197.3,199.42,223622.0
2023-06-01 15:00:00,199.55,199.72,196.87,198.5,551435.0,199.55,199.72,196.87,198.5,551435.0
2023-06-02 09:30:00,199.99,200.44,196.66,196.96,147527.0,199.99,200.44,196.66,196.96,147527.0
2023-06-02 10:00:00,196.83,199.74,196.0,199.65,134880.0,196.83,199.74,196.0,199.65,134880.0
2023-06-02 11:00:00,199.74,200.15,199.13,199.32,108295.0,199.74,200.15,199.13,199.32,108295.0
2023-06-02 12:00:00,199.36,199.37,197.18,197.38,57625.0,199.36,199.37,197.18,197.38,57625.0
2023-06-02 13:00:00,197.45,197.7,195.1,195.81,144611.0,197.45,197.7,195.1,195.81,144611.0
2023-06-02 14:00:00,195.89,196.5,195.14,196.06,136397.0,195.89,196.5,195.14,196.06,136397.0
2023-06-02 15:00:00,196.02,196.73,194.67,194.99,357475.0,196.02,196.73,194.67,194.99,357475.0
2023-06-05 09:30:00,194.42,195.17,191.29,191.8,73449.0,194.42,195.17,191.29,191.8,73449.0
2023-06-05 10:00:00,192.24,193.37,190.58,192.9,306200.0,192.24,193.37,190.58,192.9,306200.0
2023-06-05 11:00:00,192.92,193.73,192.39,193.44,223248.0,192.92,193.73,192.39,193.44,223248.0
2023-06-05 12:00:00,193.35,193.72,193.07,193.41,93546.0,193.35,193.72,193.07,193.41,93546.0
2023-06-05 13:00:00,193.43,193.93,192.81,193.7,133636.0,193.43,193.93,192.81,193.7,133636.0
2023-06-05 14:00:00,193.78,193.96,192.74,193.9,174425.0,193.78,193.96,192.74,193.9,174425.0
2023-06-05 15:00:00,193.9,194.66,193.26,193.45,293745.0,193.9,194.66,193.26,193.45,293745.0
2023-06-06 09:30:00,193.89,195.16,192.79,194.84,43271.0,193.89,195.16,192.79,194.84,43271.0
2023-06-06 10:00:00,194.77,194.81,193.59,194.32,116374.0,194.77,194.81,193.59,194.32,116374.0
2023-06-06 11:00:00,194.4,196.41,194.27,195.92,103578.0,194.4,196.41,194.27,195.92,103578.0
2023-06-06 12:00:00,195.91,196.04,194.67,194.95,45146.0,195.91,196.04,194.67,194.95,45146.0
2023-06-06 13:00:00,195.03,195.41,194.29,195.19,28758.0,195.03,195.41,194.29,195.19,28758.0
2023-06-06 14:00:00,195.29,195.76,194.92,195.15,35304.0,195.29,195.76,194.92,195.15,35304.0
2023-06-06 15:00:00,195.15,196.11,195.12,195.93,164793.0,195.15,196.11,195.12,195.93,164793.0
2023-06-07 09:30:00,196.0,196.71,194.48,194.53,40425.0,196.0,196.71,194.48,194.53,40425.0
2023-06-07 10:00:00,194.54,195.39,190.27,190.76,111271.0,194.54,195.39,190.27,190.76,111271.0
2023-06-07 11:00:00,190.71,190.79,189.41,189.41,74363.0,190.71,190.79,189.41,189.41,74363.0
2023-06-07 12:00:00,189.59,189.6,187.95,188.3,101687.0,189.59,189.6,187.95,188.3,101687.0
2023-06-07 13:00:00,188.36,189.2,188.26,188.9,49222.0,188.36,189.2,188.26,188.9,49222.0
2023-06-07 14:00:00,188.85,189.56,188.69,189.18,52318.0,188.85,189.56,188.69,189.18,52318.0
2023-06-07 15:00:00,189.06,189.38,188.09,188.84,247124.0,189.06,189.38,188.09,188.84,247124.0
2023-06-08 09:30:00,189.8,190.55,188.5,189.28,56718.0,189.8,190.55,188.5,189.28,56718.0
2023-06-08 10:00:00,189.03,189.91,188.83,189.51,33402.0,189.03,189.91,188.83,189.51,33402.0
2023-06-08 11:00:00,189.55,190.16,188.52,188.61,39401.0,189.55,190.16,188.52,188.61,39401.0
2023-06-08 12:00:00,188.61,188.96,187.71,188.11,27528.0,188.61,188.96,187.71,188.11,27528.0
2023-06-08 13:00:00,188.06,188.56,187.85,188.18,23051.0,188.06,188.56,187.85,188.18,23051.0
2023-06-08 14:00:00,188.33,188.88,187.92,188.7,38749.0,188.33,188.88,187.92,188.7,38749.0
2023-06-08 15:00:00,188.7,188.88,188.01,188.15,98820.0,188.7,188.88,188.01,188.15,98820.0
2023-06-09 09:30:00,190.0,190.7,188.6,189.94,25610.0,190.0,190.7,188.6,189.94,25610.0
2023-06-09 10:00:00,189.57,189.78,185.2,185.98,76143.0,189.57,189.78,185.2,185.98,76143.0
2023-06-09 11:00:00,186.2,187.7,185.71,187.11,60242.0,186.2,187.7,185.71,187.11,60242.0
2023-06-09 12:00:00,187.06,187.84,186.85,187.56,28175.0,187.06,187.84,186.85,187.56,28175.0
2023-06-09 13:00:00,187.43,187.67,187.18,187.47,27355.0,187.43,187.67,187.18,187.47,27355.0
2023-06-09 14:00:00,187.47,187.75,187.2,187.75,24413.0,187.47,187.75,187.2,187.75,24413.0
2023-06-09 15:00:00,187.73,188.12,187.03,187.59,121818.0,187.73,188.12,187.03,187.59,121818.0
2023-06-12 09:30:00,189.21,189.47,187.57,187.59,21766.0,189.21,189.47,187.57,187.59,21766.0
2023-06-12 10:00:00,187.66,188.88,186.96,188.56,85906.0,187.66,188.88,186.96,188.56,85906.0
2023-06-12 11:00:00,188.62,189.82,188.38,189.82,50944.0,188.62,189.82,188.38,189.82,50944.0
2023-06-12 12:00:00,189.84,190.56,189.33,190.49,77494.0,189.84,190.56,189.33,190.49,77494.0
2023-06-12 13:00:00,190.49,190.58,189.44,190.34,41306.0,190.49,190.58,189.44,190.34,41306.0
2023-06-12 14:00:00,190.29,190.29,189.42,189.78,41053.0,190.29,190.29,189.42,189.78,41053.0
2023-06-12 15:00:00,189.81,190.67,189.53,190.51,165991.0,189.81,190.67,189.53,190.51,165991.0
2023-06-13 09:30:00,191.32,192.23,189.65,190.5,41479.0,191.32,192.23,189.65,190.5,41479.0
2023-06-13 10:00:00,190.54,191.32,188.95,190.76,67534.0,190.54,191.32,188.95,190.76,67534.0
2023-06-13 11:00:00,190.62,190.62,189.73,190.18,34598.0,190.62,190.62,189.73,190.18,34598.0
2023-06-13 12:00:00,190.1,191.19,189.96,190.93,39740.0,190.1,191.19,189.96,190.93,39740.0
2023-06-13 13:00:00,190.93,191.93,190.93,191.52,42744.0,190.93,191.93,190.93,191.52,42744.0
2023-06-13 14:00:00,191.41,191.66,190.8,191.19,55663.0,191.41,191.66,190.8,191.19,55663.0
2023-06-13 15:00:00,191.19,191.34,190.46,190.86,122458.0,191.19,191.34,190.46,190.86,122458.0
2023-06-14 09:30:00,190.5,192.5,190.05,191.54,28956.0,190.5,192.5,190.05,191.54,28956.0
2023-06-14 10:00:00,191.54,192.88,191.03,192.46,44362.0,191.54,192.88,191.03,192.46,44362.0
2023-06-14 11:00:00,192.23,193.42,191.89,192.89,54579.0,192.23,193.42,191.89,192.89,54579.0
2023-06-14 12:00:00,193.08,193.86,192.47,193.77,49474.0,193.08,193.86,192.47,193.77,49474.0
2023-06-14 13:00:00,193.77,193.83,192.92,193.71,44390.0,193.77,193.83,192.92,193.71,44390.0
2023-06-14 14:00:00,193.61,193.85,191.78,193.37,60089.0,193.61,193.85,191.78,193.37,60089.0
2023-06-14 15:00:00,193.55,194.92,193.46,194.38,241577.0,193.55,194.92,193.46,194.38,241577.0
2023-06-15 09:30:00,194.72,197.96,193.5,197.72,65722.0,194.72,197.96,193.5,197.72,65722.0
2023-06-15 10:00:00,197.59,198.82,197.28,198.6,104392.0,197.59,198.82,197.28,198.6,104392.0
2023-06-15 11:00:00,198.7,200.79,198.6,200.57,160309.0,198.7,200.79,198.6,200.57,160309.0
2023-06-15 12:00:00,200.5,200.66,199.07,200.02,85447.0,200.5,200.66,199.07,200.02,85447.0
2023-06-15 13:00:00,200.02,200.56,199.65,200.31,65938.0,200.02,200.56,199.65,200.31,65938.0
2023-06-15 14:00:00,200.3,200.9,199.01,200.44,67076.0,200.3,200.9,199.01,200.44,67076.0
2023-06-15 15:00:00,200.58,201.99,200.17,201.33,251838.0,200.58,201.99,200.17,201.33,251838.0
2023-06-16 09:30:00,202.5,203.99,200.63,201.17,74341.0,202.5,203.99,200.63,201.17,74341.0
2023-06-16 10:00:00,201.39,202.23,200.92,201.52,44115.0,201.39,202.23,200.92,201.52,44115.0
2023-06-16 11:00:00,201.35,201.94,200.46,200.83,53178.0,201.35,201.94,200.46,200.83,53178.0
2023-06-16 12:00:00,200.9,201.34,200.17,201.21,27828.0,200.9,201.34,200.17,201.21,27828.0
2023-06-16 13:00:00,201.11,201.18,199.96,200.13,29411.0,201.11,201.18,199.96,200.13,29411.0
2023-06-16 14:00:00,200.25,200.64,199.71,200.48,31010.0,200.25,200.64,199.71,200.48,31010.0
2023-06-16 15:00:00,200.4,200.79,199.75,200.18,132857.0,200.4,200.79,199.75,200.18,132857.0
2023-06-20 09:30:00,198.87,200.39,198.14,199.41,56323.0,198.87,200.39,198.14,199.41,56323.0
2023-06-20 10:00:00,199.43,199.44,196.8,197.73,93665.0,199.43,199.44,196.8,197.73,93665.0
2023-06-20 11:00:00,197.91,199.08,197.91,198.9,33760.0,197.91,199.08,197.91,198.9,33760.0
2023-06-20 12:00:00,198.98,200.94,198.87,200.87,33217.0,198.98,200.94,198.87,200.87,33217.0
2023-06-20 13:00:00,200.87,201.52,200.53,201.27,42474.0,200.87,201.52,200.53,201.27,42474.0
2023-06-20 14:00:00,201.18,202.27,201.14,201.97,56985.0,201.18,202.27,201.14,201.97,56985.0
2023-06-20 15:00:00,202.04,203.3,201.89,202.39,126186.0,202.04,203.3,201.89,202.39,126186.0
2023-06-21 09:30:00,201.39,203.87,201.31,203.54,65739.0,201.39,203.87,201.31,203.54,65739.0
2023-06-21 10:00:00,203.29,205.16,202.56,203.1,107227.0,203.29,205.16,202.56,203.1,107227.0
2023-06-21 11:00:00,203.28,203.46,201.69,202.2,91317.0,203.28,203.46,201.69,202.2,91317.0
2023-06-21 12:00:00,202.2,203.15,201.99,202.24,28390.0,202.2,203.15,201.99,202.24,28390.0
2023-06-21 13:00:00,202.24,204.01,201.5,203.89,50785.0,202.24,204.01,201.5,203.89,50785.0
2023-06-21 14:00:00,203.97,204.16,203.03,204.04,55312.0,203.97,204.16,203.03,204.04,55312.0
2023-06-21 15:00:00,204.04,204.62,202.53,202.67,128995.0,204.04,204.62,202.53,202.67,128995.0
2023-06-22 09:30:00,200.45,201.07,199.07,200.41,51525.0,200.45,201.07,199.07,200.41,51525.0
2023-06-22 10:00:00,200.65,200.86,199.68,199.89,53479.0,200.65,200.86,199.68,199.89,53479.0
2023-06-22 11:00:00,199.91,200.75,199.62,200.13,40394.0,199.91,200.75,199.62,200.13,40394.0
2023-06-22 12:00:00,200.13,200.13,199.51,199.99,26540.0,200.13,200.13,199.51,199.99,26540.0
2023-06-22 13:00:00,199.91,201.09,199.32,201.09,33933.0,199.91,201.09,199.32,201.09,33933.0
2023-06-22 14:00:00,201.03,201.19,199.88,200.24,42978.0,201.03,201.19,199.88,200.24,42978.0
2023-06-22 15:00:00,200.23,200.62,199.66,199.93,119089.0,200.23,200.62,199.66,199.93,119089.0
2023-06-23 09:30:00,200.03,202.66,199.89,202.35,59128.0,200.03,202.66,199.89,202.35,59128.0
2023-06-23 10:00:00,202.34,203.53,201.82,202.57,61592.0,202.34,203.53,201.82,202.57,61592.0
2023-06-23 11:00:00,202.72,202.72,200.42,201.55,30403.0,202.72,202.72,200.42,201.55,30403.0
2023-06-23 12:00:00,201.6,202.64,201.5,202.23,27103.0,201.6,202.64,201.5,202.23,27103.0
2023-06-23 13:00:00,202.18,202.26,200.9,200.97,25688.0,202.18,202.26,200.9,200.97,25688.0
2023-06-23 14:00:00,200.93,201.95,200.67,201.24,44349.0,200.93,201.95,200.67,201.24,44349.0
2023-06-23 15:00:00,201.37,202.03,200.64,200.68,165758.0,201.37,202.03,200.64,200.68,165758.0
2023-06-26 09:30:00,200.25,201.58,199.77,201.09,33981.0,200.25,201.58,199.77,201.09,33981.0
2023-06-26 10:00:00,201.24,201.24,200.0,200.69,35222.0,201.24,201.24,200.0,200.69,35222.0
2023-06-26 11:00:00,200.56,200.88,199.93,200.28,33588.0,200.56,200.88,199.93,200.28,33588.0
2023-06-26 12:00:00,200.11,200.51,199.6,200.37,32329.0,200.11,200.51,199.6,200.37,32329.0
2023-06-26 13:00:00,200.36,200.45,199.94,200.08,35744.0,200.36,200.45,199.94,200.08,35744.0
2023-06-26 14:00:00,200.05,200.22,199.45,199.67,46297.0,200.05,200.22,199.45,199.67,46297.0
2023-06-26 15:00:00,199.82,200.26,199.28,199.32,118918.0,199.82,200.26,199.28,199.32,118918.0
2023-06-27 09:30:00,200.46,201.09,199.71,200.19,43195.0,200.46,201.09,199.71,200.19,43195.0
2023-06-27 10:00:00,200.19,200.62,198.48,200.38,46914.0,200.19,200.62,198.48,200.38,46914.0
2023-06-27 11:00:00,200.37,200.46,199.56,200.39,17484.0,200.37,200.46,199.56,200.39,17484.0
2023-06-27 12:00:00,200.43,202.12,200.37,201.61,30933.0,200.43,202.12,200.37,201.61,30933.0
2023-06-27 13:00:00,201.5,202.48,201.33,202.21,30287.0,201.5,202.48,201.33,202.21,30287.0
2023-06-27 14:00:00,202.21,202.52,201.84,202.09,31246.0,202.21,202.52,201.84,202.09,31246.0
2023-06-27 15:00:00,202.09,202.54,201.66,201.7,85165.0,202.09,202.54,201.66,201.7,85165.0
2023-06-28 09:30:00,194.89,197.65,192.16,196.33,201176.0,194.89,197.65,192.16,196.33,201176.0
2023-06-28 10:00:00,196.27,198.35,195.56,196.75,119839.0,196.27,198.35,195.56,196.75,119839.0
2023-06-28 11:00:00,197.0,198.37,196.29,198.3,79042.0,197.0,198.37,196.29,198.3,79042.0
2023-06-28 12:00:00,198.3,198.92,197.29,197.65,62013.0,198.3,198.92,197.29,197.65,62013.0
2023-06-28 13:00:00,197.65,198.14,196.82,197.04,67793.0,197.65,198.14,196.82,197.04,67793.0
2023-06-28 14:00:00,197.12,197.43,194.54,194.87,116656.0,197.12,197.43,194.54,194.87,116656.0
2023-06-28 15:00:00,194.87,196.14,193.64,195.99,321302.0,194.87,196.14,193.64,195.99,321302.0
2023-06-29 09:30:00,195.93,197.25,194.62,195.42,53311.0,195.93,197.25,194.62,195.42,53311.0
2023-06-29 10:00:00,195.54,195.86,192.8,193.88,152968.0,195.54,195.86,192.8,193.88,152968.0
2023-06-29 11:00:00,193.89,194.98,193.73,194.47,61753.0,193.89,194.98,193.73,194.47,61753.0
2023-06-29 12:00:00,194.45,196.02,194.36,195.21,54384.0,194.45,196.02,194.36,195.21,54384.0
2023-06-29 13:00:00,195.3,196.33,195.13,195.29,52729.0,195.3,196.33,195.13,195.29,52729.0
2023-06-29 14:00:00,195.25,195.35,193.88,194.56,43071.0,195.25,195.35,193.88,194.56,43071.0
2023-06-29 15:00:00,194.61,195.67,194.59,195.13,131608.0,194.61,195.67,194.59,195.13,131608.0
2023-06-30 09:30:00,197.0,199.67,196.43,199.4,39512.0,197.0,199.67,196.43,199.4,39512.0
2023-06-30 10:00:00,199.47,200.59,198.42,198.75,77971.0,199.47,200.59,198.42,198.75,77971.0
2023-06-30 11:00:00,198.71,199.9,197.95,198.61,51131.0,198.71,199.9,197.95,198.61,51131.0
2023-06-30 12:00:00,198.72,199.81,198.52,199.65,43740.0,198.72,199.81,198.52,199.65,43740.0
2023-06-30 13:00:00,199.63,199.95,199.34,199.44,37001.0,199.63,199.95,199.34,199.44,37001.0
2023-06-30 14:00:00,199.53,199.58,197.87,198.26,70995.0,199.53,199.58,197.87,198.26,70995.0
2023-06-30 15:00:00,198.27,198.76,197.62,197.73,199167.0,198.27,198.76,197.62,197.73,199167.0
2023-07-03 09:30:00,197.07,199.37,196.47,199.12,42860.0,197.07,199.37,196.47,199.12,42860.0
2023-07-03 10:00:00,199.14,199.35,197.01,197.19,49533.0,199.14,199.35,197.01,197.19,49533.0
2023-07-03 11:00:00,197.16,197.35,196.58,196.79,49820.0,197.16,197.35,196.58,196.79,49820.0
2023-07-03 12:00:00,196.73,197.15,195.7,196.53,68687.0,196.73,197.15,195.7,196.53,68687.0
2023-07-05 09:30:00,195.14,198.89,195.14,198.89,41945.0,195.14,198.89,195.14,198.89,41945.0
2023-07-05 10:00:00,198.87,199.69,197.36,197.88,50409.0,198.87,199.69,197.36,197.88,50409.0
2023-07-05 11:00:00,197.85,198.24,197.0,197.48,37411.0,197.85,198.24,197.0,197.48,37411.0
2023-07-05 12:00:00,197.5,197.77,196.91,197.7,28961.0,197.5,197.77,196.91,197.7,28961.0
2023-07-05 13:00:00,197.77,198.64,197.76,198.37,45685.0,197.77,198.64,197.76,198.37,45685.0
2023-07-05 14:00:00,198.42,199.5,198.11,199.5,57548.0,198.42,199.5,198.11,199.5,57548.0
2023-07-05 15:00:00,199.45,199.64,198.45,198.75,144723.0,199.45,199.64,198.45,198.75,144723.0
2023-07-06 09:30:00,196.6,197.58,194.7,195.54,48031.0,196.6,197.58,194.7,195.54,48031.0
2023-07-06 10:00:00,195.56,195.93,194.28,194.38,55937.0,195.56,195.93,194.28,194.38,55937.0
2023-07-06 11:00:00,194.48,195.42,194.0,195.41,61047.0,194.48,195.42,194.0,195.41,61047.0
2023-07-06 12:00:00,195.43,196.41,195.43,196.14,30438.0,195.43,196.41,195.43,196.14,30438.0
2023-07-06 13:00:00,196.05,196.67,195.99,196.26,30705.0,196.05,196.67,195.99,196.26,30705.0
2023-07-06 14:00:00,196.29,196.29,195.12,195.6,47960.0,196.29,196.29,195.12,195.6,47960.0
2023-07-06 15:00:00,195.6,196.05,195.16,195.25,140067.0,195.6,196.05,195.16,195.25,140067.0
2023-07-07 09:30:00,195.0,196.42,194.39,196.29,14060.0,195.0,196.42,194.39,196.29,14060.0
2023-07-07 10:00:00,196.46,196.46,194.01,195.14,39838.0,196.46,196.46,194.01,195.14,39838.0
2023-07-07 11:00:00,195.08,195.09,193.98,194.49,41731.0,195.08,195.09,193.98,194.49,41731.0
2023-07-07 12:00:00,194.48,195.52,194.26,195.38,17361.0,194.48,195.52,194.26,195.38,17361.0
2023-07-07 13:00:00,195.44,195.91,195.17,195.31,16915.0,195.44,195.91,195.17,195.31,16915.0
2023-07-07 14:00:00,195.33,195.95,195.27,195.57,16964.0,195.33,195.95,195.27,195.57,16964.0
2023-07-07 15:00:00,195.59,195.76,194.24,194.59,82053.0,195.59,195.76,194.24,194.59,82053.0
2023-07-10 09:30:00,194.3,196.27,194.3,196.2,32209.0,194.3,196.27,194.3,196.2,32209.0
2023-07-10 10:00:00,196.4,198.22,196.14,197.54,43919.0,196.4,198.22,196.14,197.54,43919.0
2023-07-10 11:00:00,197.49,199.86,197.07,199.09,47813.0,197.49,199.86,197.07,199.09,47813.0
2023-07-10 12:00:00,199.09,199.67,198.59,199.36,20128.0,199.09,199.67,198.59,199.36,20128.0
2023-07-10 13:00:00,199.43,200.35,199.15,199.16,34243.0,199.43,200.35,199.15,199.16,34243.0
2023-07-10 14:00:00,199.27,199.27,198.51,199.14,15605.0,199.27,199.27,198.51,199.14,15605.0
2023-07-10 15:00:00,198.99,199.84,198.96,199.84,122881.0,198.99,199.84,198.96,199.84,122881.0
2023-07-11 09:30:00,200.29,201.6,199.78,201.54,23079.0,200.29,201.6,199.78,201.54,23079.0
2023-07-11 10:00:00,201.61,202.06,200.9,201.09,43076.0,201.61,202.06,200.9,201.09,43076.0
2023-07-11 11:00:00,201.17,202.19,201.16,202.0,36802.0,201.17,202.19,201.16,202.0,36802.0
2023-07-11 12:00:00,202.09,202.74,201.53,202.55,34594.0,202.09,202.74,201.53,202.55,34594.0
2023-07-11 13:00:00,202.49,202.88,202.2,202.35,34140.0,202.49,202.88,202.2,202.35,34140.0
2023-07-11 14:00:00,202.4,203.92,202.05,203.91,68526.0,202.4,203.92,202.05,203.91,68526.0
2023-07-11 15:00:00,203.9,204.86,203.59,204.56,244341.0,203.9,204.86,203.59,204.56,244341.0
2023-07-12 09:30:00,207.2,208.96,205.69,208.57,82528.0,207.2,208.96,205.69,208.57,82528.0
2023-07-12 10:00:00,208.52,210.07,207.38,208.66,158265.0,208.52,210.07,207.38,208.66,158265.0
2023-07-12 11:00:00,208.78,209.62,206.26,206.26,76446.0,208.78,209.62,206.26,206.26,76446.0
2023-07-12 12:00:00,206.47,206.88,205.93,206.68,31561.0,206.47,206.88,205.93,206.68,31561.0
2023-07-12 13:00:00,206.68,207.48,206.68,207.12,27214.0,206.68,207.48,206.68,207.12,27214.0
2023-07-12 14:00:00,207.0,207.62,206.61,207.14,45045.0,207.0,207.62,206.61,207.14,45045.0
2023-07-12 15:00:00,207.14,207.2,206.09,206.79,118555.0,207.14,207.2,206.09,206.79,118555.0
2023-07-13 09:30:00,208.31,208.65,207.4,208.6,26289.0,208.31,208.65,207.4,208.6,26289.0
2023-07-13 10:00:00,208.61,209.74,208.23,209.65,68544.0,208.61,209.74,208.23,209.65,68544.0
2023-07-13 11:00:00,209.65,210.33,208.3,208.75,143634.0,209.65,210.33,208.3,208.75,143634.0
2023-07-13 12:00:00,208.61,209.22,208.24,209.11,49471.0,208.61,209.22,208.24,209.11,49471.0
2023-07-13 13:00:00,209.1,209.79,208.72,209.41,50824.0,209.1,209.79,208.72,209.41,50824.0
2023-07-13 14:00:00,209.46,209.87,208.76,208.97,82047.0,209.46,209.87,208.76,208.97,82047.0
2023-07-13 15:00:00,208.96,209.55,208.19,208.74,174091.0,208.96,209.55,208.19,208.74,174091.0
2023-07-14 09:30:00,209.0,209.0,207.39,207.56,15700.0,209.0,209.0,207.39,207.56,15700.0
2023-07-14 10:00:00,207.48,208.4,207.15,208.15,36656.0,207.48,208.4,207.15,208.15,36656.0
2023-07-14 11:00:00,208.27,209.47,207.97,209.47,27379.0,208.27,209.47,207.97,209.47,27379.0
2023-07-14 12:00:00,209.1,209.36,208.8,209.04,23455.0,209.1,209.36,208.8,209.04,23455.0
2023-07-14 13:00:00,209.07,209.89,208.76,208.89,17345.0,209.07,209.89,208.76,208.89,17345.0
2023-07-14 14:00:00,208.93,209.61,208.93,209.46,22972.0,208.93,209.61,208.93,209.46,22972.0
2023-07-14 15:00:00,209.49,209.69,208.38,208.68,110175.0,209.49,209.69,208.38,208.68,110175.0
2023-07-17 09:30:00,208.2,208.8,206.65,208.8,27613.0,208.2,208.8,206.65,208.8,27613.0
2023-07-17 10:00:00,208.75,209.73,208.42,208.93,50061.0,208.75,209.73,208.42,208.93,50061.0
2023-07-17 11:00:00,208.9,209.13,207.99,209.09,28687.0,208.9,209.13,207.99,209.09,28687.0
2023-07-17 12:00:00,209.07,209.13,207.89,208.15,15870.0,209.07,209.13,207.89,208.15,15870.0
2023-07-17 13:00:00,208.19,208.39,207.46,207.64,17850.0,208.19,208.39,207.46,207.64,17850.0
2023-07-17 14:00:00,207.57,207.88,207.26,207.62,22239.0,207.57,207.88,207.26,207.62,22239.0
2023-07-17 15:00:00,207.63,208.2,206.46,206.86,119996.0,207.63,208.2,206.46,206.86,119996.0
2023-07-18 09:30:00,206.62,208.09,206.19,208.02,23915.0,206.62,208.09,206.19,208.02,23915.0
2023-07-18 10:00:00,208.19,208.96,207.47,208.5,36189.0,208.19,208.96,207.47,208.5,36189.0
2023-07-18 11:00:00,208.52,209.55,208.35,209.12,31067.0,208.52,209.55,208.35,209.12,31067.0
2023-07-18 12:00:00,209.03,210.0,209.03,209.41,45160.0,209.03,210.0,209.03,209.41,45160.0
2023-07-18 13:00:00,209.41,209.93,208.5,208.64,46357.0,209.41,209.93,208.5,208.64,46357.0
2023-07-18 14:00:00,208.6,209.2,208.14,209.2,28351.0,208.6,209.2,208.14,209.2,28351.0
2023-07-18 15:00:00,209.21,209.45,208.46,209.38,121126.0,209.21,209.45,208.46,209.38,121126.0
2023-07-19 09:30:00,210.04,211.95,209.45,210.22,62304.0,210.04,211.95,209.45,210.22,62304.0
2023-07-19 10:00:00,210.27,211.0,208.44,208.89,76055.0,210.27,211.0,208.44,208.89,76055.0
2023-07-19 11:00:00,208.99,209.64,208.66,209.06,19556.0,208.99,209.64,208.66,209.06,19556.0
2023-07-19 12:00:00,209.06,209.16,206.39,206.48,23996.0,209.06,209.16,206.39,206.48,23996.0
2023-07-19 13:00:00,206.49,207.15,205.52,207.03,43328.0,206.49,207.15,205.52,207.03,43328.0
2023-07-19 14:00:00,207.06,207.2,206.07,206.28,57122.0,207.06,207.2,206.07,206.28,57122.0
2023-07-19 15:00:00,206.2,206.8,206.04,206.11,197544.0,206.2,206.8,206.04,206.11,197544.0
2023-07-20 09:30:00,204.75,205.97,203.61,203.9,41468.0,204.75,205.97,203.61,203.9,41468.0
2023-07-20 10:00:00,203.67,204.0,201.1,201.39,57065.0,203.67,204.0,201.1,201.39,57065.0
2023-07-20 11:00:00,201.28,202.03,200.92,201.07,29008.0,201.28,202.03,200.92,201.07,29008.0
2023-07-20 12:00:00,201.04,202.04,200.4,200.4,30814.0,201.04,202.04,200.4,200.4,30814.0
2023-07-20 13:00:00,200.41,201.4,199.91,200.06,39416.0,200.41,201.4,199.91,200.06,39416.0
2023-07-20 14:00:00,199.99,199.99,198.66,198.76,67222.0,199.99,199.99,198.66,198.76,67222.0
2023-07-20 15:00:00,198.81,199.35,198.27,198.74,209477.0,198.81,199.35,198.27,198.74,209477.0
2023-07-21 09:30:00,200.14,202.18,198.79,199.18,37468.0,200.14,202.18,198.79,199.18,37468.0
2023-07-21 10:00:00,199.16,199.16,197.26,198.29,64376.0,199.16,199.16,197.26,198.29,64376.0
2023-07-21 11:00:00,198.15,199.27,197.35,198.14,67630.0,198.15,199.27,197.35,198.14,67630.0
2023-07-21 12:00:00,198.16,199.14,197.76,198.43,37534.0,198.16,199.14,197.76,198.43,37534.0
2023-07-21 13:00:00,198.36,199.73,198.36,199.72,41227.0,198.36,199.73,198.36,199.72,41227.0
2023-07-21 14:00:00,199.72,199.82,198.3,198.84,52715.0,199.72,199.82,198.3,198.84,52715.0
2023-07-21 15:00:00,198.84,200.19,198.42,199.73,218199.0,198.84,200.19,198.42,199.73,218199.0
2023-07-24 09:30:00,199.71,200.3,197.7,198.07,37033.0,199.71,200.3,197.7,198.07,37033.0
2023-07-24 10:00:00,198.05,200.67,197.27,200.05,97385.0,198.05,200.67,197.27,200.05,97385.0
2023-07-24 11:00:00,200.11,200.66,199.79,199.88,53050.0,200.11,200.66,199.79,199.88,53050.0
2023-07-24 12:00:00,199.84,199.84,197.75,197.83,28335.0,199.84,199.84,197.75,197.83,28335.0
2023-07-24 13:00:00,197.77,197.95,196.71,196.86,33319.0,197.77,197.95,196.71,196.86,33319.0
2023-07-24 14:00:00,196.78,196.99,196.23,196.75,56366.0,196.78,196.99,196.23,196.75,56366.0
2023-07-24 15:00:00,196.75,197.23,196.28,197.04,291754.0,196.75,197.23,196.28,197.04,291754.0
2023-07-25 09:30:00,197.18,197.21,193.36,194.92,88467.0,197.18,197.21,193.36,194.92,88467.0
2023-07-25 10:00:00,194.71,196.36,194.58,195.56,77638.0,194.71,196.36,194.58,195.56,77638.0
2023-07-25 11:00:00,195.5,196.56,195.49,195.63,56489.0,195.5,196.56,195.49,195.63,56489.0
2023-07-25 12:00:00,195.63,196.51,195.5,195.96,26911.0,195.63,196.51,195.5,195.96,26911.0
2023-07-25 13:00:00,195.98,196.26,195.33,195.97,25307.0,195.98,196.26,195.33,195.97,25307.0
2023-07-25 14:00:00,196.07,196.41,195.98,195.98,27295.0,196.07,196.41,195.98,195.98,27295.0
2023-07-25 15:00:00,196.13,196.72,195.82,196.02,111133.0,196.13,196.72,195.82,196.02,111133.0
2023-07-26 09:30:00,195.9,197.46,194.87,197.15,14232.0,195.9,197.46,194.87,197.15,14232.0
2023-07-26 10:00:00,197.19,198.25,196.75,197.58,56661.0,197.19,198.25,196.75,197.58,56661.0
2023-07-26 11:00:00,197.5,198.38,197.35,198.34,32468.0,197.5,198.38,197.35,198.34,32468.0
2023-07-26 12:00:00,198.26,198.51,197.99,198.39,29825.0,198.26,198.51,197.99,198.39,29825.0
2023-07-26 13:00:00,198.34,199.08,198.29,198.91,26747.0,198.34,199.08,198.29,198.91,26747.0
2023-07-26 14:00:00,198.78,201.08,198.78,200.88,55326.0,198.78,201.08,198.78,200.88,55326.0
2023-07-26 15:00:00,200.85,201.11,199.5,201.11,138230.0,200.85,201.11,199.5,201.11,138230.0
2023-07-27 09:30:00,202.75,203.29,201.22,201.44,19588.0,202.75,203.29,201.22,201.44,19588.0
2023-07-27 10:00:00,201.44,202.97,201.07,202.05,52137.0,201.44,202.97,201.07,202.05,52137.0
2023-07-27 11:00:00,202.16,202.81,201.28,201.72,22667.0,202.16,202.81,201.28,201.72,22667.0
2023-07-27 12:00:00,201.84,202.18,201.6,201.85,19795.0,201.84,202.18,201.6,201.85,19795.0
2023-07-27 13:00:00,201.84,201.88,200.68,200.88,29888.0,201.84,201.88,200.68,200.88,29888.0
2023-07-27 14:00:00,200.87,201.23,198.86,198.86,35817.0,200.87,201.23,198.86,198.86,35817.0
2023-07-27 15:00:00,198.97,200.01,198.56,198.64,130176.0,198.97,200.01,198.56,198.64,130176.0
2023-07-28 09:30:00,200.71,202.82,200.55,201.27,10844.0,200.71,202.82,200.55,201.27,10844.0
2023-07-28 10:00:00,201.29,201.68,199.37,200.01,13675.0,201.29,201.68,199.37,200.01,13675.0
2023-07-28 11:00:00,200.1,200.89,199.49,200.89,10704.0,200.1,200.89,199.49,200.89,10704.0
2023-07-28 12:00:00,200.77,200.77,199.83,200.04,16691.0,200.77,200.77,199.83,200.04,16691.0
2023-07-28 13:00:00,199.99,202.25,199.96,202.25,24209.0,199.99,202.25,199.96,202.25,24209.0
2023-07-28 14:00:00,202.26,202.35,201.6,201.97,24003.0,202.26,202.35,201.6,201.97,24003.0
2023-07-28 15:00:00,201.97,202.64,201.26,201.46,93521.0,201.97,202.64,201.26,201.46,93521.0
2023-07-31 09:30:00,202.48,204.9,201.97,203.31,18636.0,202.48,204.9,201.97,203.31,18636.0
2023-07-31 10:00:00,203.42,204.38,202.94,203.72,18368.0,203.42,204.38,202.94,203.72,18368.0
2023-07-31 11:00:00,203.69,204.85,203.68,204.8,15921.0,203.69,204.85,203.68,204.8,15921.0
2023-07-31 12:00:00,204.83,204.97,203.83,204.13,18125.0,204.83,204.97,203.83,204.13,18125.0
2023-07-31 13:00:00,204.13,204.56,203.88,204.42,12603.0,204.13,204.56,203.88,204.42,12603.0
2023-07-31 14:00:00,204.56,204.89,204.17,204.81,14595.0,204.56,204.89,204.17,204.81,14595.0
2023-07-31 15:00:00,204.71,204.82,202.8,204.26,99897.0,204.71,204.82,202.8,204.26,99897.0
2023-08-01 09:30:00,202.61,203.6,201.88,203.46,25687.0,202.61,203.6,201.88,203.46,25687.0
2023-08-01 10:00:00,203.38,204.78,203.07,203.93,52333.0,203.38,204.78,203.07,203.93,52333.0
2023-08-01 11:00:00,203.94,204.18,202.23,202.64,58836.0,203.94,204.18,202.23,202.64,58836.0
2023-08-01 12:00:00,202.51,202.64,201.82,202.3,22690.0,202.51,202.64,201.82,202.3,22690.0
2023-08-01 13:00:00,202.3,202.56,201.68,202.15,34428.0,202.3,202.56,201.68,202.15,34428.0
2023-08-01 14:00:00,202.28,202.49,201.65,201.83,32335.0,202.28,202.49,201.65,201.83,32335.0
2023-08-01 15:00:00,201.9,203.25,201.84,202.75,122755.0,201.9,203.25,201.84,202.75,122755.0
2023-08-02 09:30:00,200.18,201.12,199.81,200.56,16580.0,200.18,201.12,199.81,200.56,16580.0
2023-08-02 10:00:00,200.48,201.2,197.99,198.52,37826.0,200.48,201.2,197.99,198.52,37826.0
2023-08-02 11:00:00,198.58,198.63,196.89,197.59,53284.0,198.58,198.63,196.89,197.59,53284.0
2023-08-02 12:00:00,197.35,199.01,196.81,198.92,21512.0,197.35,199.01,196.81,198.92,21512.0
2023-08-02 13:00:00,199.2,199.37,198.56,198.7,19621.0,199.2,199.37,198.56,198.7,19621.0
2023-08-02 14:00:00,198.58,199.91,198.58,199.38,31777.0,198.58,199.91,198.58,199.38,31777.0
2023-08-02 15:00:00,199.41,199.41,197.99,199.15,124935.0,199.41,199.41,197.99,199.15,124935.0
2023-08-03 09:30:00,197.77,199.47,197.01,197.68,30285.0,197.77,199.47,197.01,197.68,30285.0
2023-08-03 10:00:00,197.12,197.2,194.49,195.47,55751.0,197.12,197.2,194.49,195.47,55751.0
2023-08-03 11:00:00,195.56,197.48,195.56,195.75,56775.0,195.56,197.48,195.56,195.75,56775.0
2023-08-03 12:00:00,195.46,195.98,195.22,195.55,41276.0,195.46,195.98,195.22,195.55,41276.0
2023-08-03 13:00:00,195.63,195.93,194.5,194.68,34128.0,195.63,195.93,194.5,194.68,34128.0
2023-08-03 14:00:00,194.62,195.75,194.16,194.67,55820.0,194.62,195.75,194.16,194.67,55820.0
2023-08-03 15:00:00,194.68,194.93,194.03,194.52,129702.0,194.68,194.93,194.03,194.52,129702.0
2023-08-04 09:30:00,196.28,197.96,194.15,194.15,16879.0,196.28,197.96,194.15,194.15,16879.0
2023-08-04 10:00:00,194.36,196.35,193.78,195.75,29438.0,194.36,196.35,193.78,195.75,29438.0
2023-08-04 11:00:00,195.82,196.76,195.16,196.4,24315.0,195.82,196.76,195.16,196.4,24315.0
2023-08-04 12:00:00,196.3,198.17,196.22,198.13,41306.0,196.3,198.17,196.22,198.13,41306.0
2023-08-04 13:00:00,198.14,198.43,197.08,198.18,77242.0,198.14,198.43,197.08,198.18,77242.0
2023-08-04 14:00:00,198.01,198.51,197.33,198.01,88338.0,198.01,198.51,197.33,198.01,88338.0
2023-08-04 15:00:00,197.83,198.16,196.31,196.97,217464.0,197.83,198.16,196.31,196.97,217464.0
2023-08-07 09:30:00,196.87,196.92,195.56,195.87,46805.0,196.87,196.92,195.56,195.87,46805.0
2023-08-07 10:00:00,195.28,195.79,194.74,195.19,48036.0,195.28,195.79,194.74,195.19,48036.0
2023-08-07 11:00:00,195.2,195.34,193.78,195.27,44947.0,195.2,195.34,193.78,195.27,44947.0
2023-08-07 12:00:00,195.34,195.88,194.72,195.78,35911.0,195.34,195.88,194.72,195.78,35911.0
2023-08-07 13:00:00,195.78,196.33,195.37,196.02,42107.0,195.78,196.33,195.37,196.02,42107.0
2023-08-07 14:00:00,196.13,196.66,195.68,195.92,39742.0,196.13,196.66,195.68,195.92,39742.0
2023-08-07 15:00:00,195.91,196.97,195.9,196.83,114817.0,195.91,196.97,195.9,196.83,114817.0
2023-08-08 09:30:00,194.47,195.09,192.96,192.96,19303.0,194.47,195.09,192.96,192.96,19303.0
2023-08-08 10:00:00,193.13,193.32,191.05,191.11,48318.0,193.13,193.32,191.05,191.11,48318.0
2023-08-08 11:00:00,191.03,192.37,190.38,191.67,41629.0,191.03,192.37,190.38,191.67,41629.0
2023-08-08 12:00:00,191.74,192.44,191.29,192.06,21661.0,191.74,192.44,191.29,192.06,21661.0
2023-08-08 13:00:00,192.06,193.87,191.92,193.87,20468.0,192.06,193.87,191.92,193.87,20468.0
2023-08-08 14:00:00,193.7,194.01,192.72,193.62,48598.0,193.7,194.01,192.72,193.62,48598.0
2023-08-08 15:00:00,193.52,194.47,193.43,193.95,89829.0,193.52,194.47,193.43,193.95,89829.0
2023-08-09 09:30:00,192.71,193.42,191.59,192.01,26743.0,192.71,193.42,191.59,192.01,26743.0
2023-08-09 10:00:00,191.93,193.26,191.87,191.92,27037.0,191.93,193.26,191.87,191.92,27037.0
2023-08-09 11:00:00,191.92,192.68,191.42,191.91,37233.0,191.92,192.68,191.42,191.91,37233.0
2023-08-09 12:00:00,191.81,193.68,191.4,193.64,40310.0,191.81,193.68,191.4,193.64,40310.0
2023-08-09 13:00:00,193.56,194.42,193.53,193.87,34743.0,193.56,194.42,193.53,193.87,34743.0
2023-08-09 14:00:00,193.87,194.47,193.72,193.75,40441.0,193.87,194.47,193.72,193.75,40441.0
2023-08-09 15:00:00,193.6,194.21,193.31,193.9,97722.0,193.6,194.21,193.31,193.9,97722.0
2023-08-10 09:30:00,195.76,197.4,195.26,196.93,34911.0,195.76,197.4,195.26,196.93,34911.0
2023-08-10 10:00:00,197.17,197.17,195.75,196.08,43740.0,197.17,197.17,195.75,196.08,43740.0
2023-08-10 11:00:00,196.04,196.06,193.5,193.86,36119.0,196.04,196.06,193.5,193.86,36119.0
2023-08-10 12:00:00,193.87,194.11,192.94,193.09,24060.0,193.87,194.11,192.94,193.09,24060.0
2023-08-10 13:00:00,193.1,193.25,191.43,191.67,14653.0,193.1,193.25,191.43,191.67,14653.0
2023-08-10 14:00:00,191.79,192.93,191.79,192.79,15999.0,191.79,192.93,191.79,192.79,15999.0
2023-08-10 15:00:00,192.86,193.78,192.63,192.8,66803.0,192.86,193.78,192.63,192.8,66803.0
2023-08-11 09:30:00,191.42,193.98,191.42,193.52,16980.0,191.42,193.98,191.42,193.52,16980.0
2023-08-11 10:00:00,193.64,194.84,193.5,194.13,34358.0,193.64,194.84,193.5,194.13,34358.0
2023-08-11 11:00:00,194.13,194.16,192.9,193.27,26341.0,194.13,194.16,192.9,193.27,26341.0
2023-08-11 12:00:00,193.37,194.21,193.3,193.62,25237.0,193.37,194.21,193.3,193.62,25237.0
2023-08-11 13:00:00,193.69,194.06,193.45,193.96,29793.0,193.69,194.06,193.45,193.96,29793.0
2023-08-11 14:00:00,194.03,194.36,193.74,194.27,33578.0,194.03,194.36,193.74,194.27,33578.0
2023-08-11 15:00:00,194.23,195.03,193.78,194.09,142341.0,194.23,195.03,193.78,194.09,142341.0
2023-08-14 09:30:00,193.66,193.91,192.58,193.77,31269.0,193.66,193.91,192.58,193.77,31269.0
2023-08-14 10:00:00,193.56,193.93,192.85,193.07,97518.0,193.56,193.93,192.85,193.07,97518.0
2023-08-14 11:00:00,193.13,193.16,192.17,192.74,57037.0,193.13,193.16,192.17,192.74,57037.0
2023-08-14 12:00:00,192.88,192.9,192.14,192.47,24372.0,192.88,192.9,192.14,192.47,24372.0
2023-08-14 13:00:00,192.43,193.05,192.18,192.89,34381.0,192.43,193.05,192.18,192.89,34381.0
2023-08-14 14:00:00,192.69,193.45,192.12,193.15,54843.0,192.69,193.45,192.12,193.15,54843.0
2023-08-14 15:00:00,193.15,193.44,192.39,192.5,136974.0,193.15,193.44,192.39,192.5,136974.0
2023-08-15 09:30:00,192.28,192.72,191.15,192.39,10200.0,192.28,192.72,191.15,192.39,10200.0
2023-08-15 10:00:00,192.26,192.36,190.86,191.15,26156.0,192.26,192.36,190.86,191.15,26156.0
2023-08-15 11:00:00,191.15,192.59,190.92,192.56,64562.0,191.15,192.59,190.92,192.56,64562.0
2023-08-15 12:00:00,192.66,192.88,192.2,192.52,18449.0,192.66,192.88,192.2,192.52,18449.0
2023-08-15 13:00:00,192.52,192.74,192.39,192.57,18475.0,192.52,192.74,192.39,192.57,18475.0
2023-08-15 14:00:00,192.57,192.79,192.44,192.65,29224.0,192.57,192.79,192.44,192.65,29224.0
2023-08-15 15:00:00,192.67,192.71,191.15,191.22,60065.0,192.67,192.71,191.15,191.22,60065.0
2023-08-16 09:30:00,190.37,191.87,190.37,191.53,12325.0,190.37,191.87,190.37,191.53,12325.0
2023-08-16 10:00:00,191.51,191.97,190.98,191.77,36309.0,191.51,191.97,190.98,191.77,36309.0
2023-08-16 11:00:00,191.7,191.71,190.93,190.99,26418.0,191.7,191.71,190.93,190.99,26418.0
2023-08-16 12:00:00,190.93,191.13,190.37,190.44,33849.0,190.93,191.13,190.37,190.44,33849.0
2023-08-16 13:00:00,190.54,191.11,189.64,191.05,37933.0,190.54,191.11,189.64,191.05,37933.0
2023-08-16 14:00:00,191.09,192.11,190.74,192.04,44353.0,191.09,192.11,190.74,192.04,44353.0
2023-08-16 15:00:00,191.97,192.09,191.4,191.97,201663.0,191.97,192.09,191.4,191.97,201663.0
2023-08-17 09:30:00,191.41,191.41,187.7,188.18,93393.0,191.41,191.41,187.7,188.18,93393.0
2023-08-17 10:00:00,188.28,191.58,188.27,191.25,52846.0,188.28,191.58,188.27,191.25,52846.0
2023-08-17 11:00:00,191.06,191.1,189.72,190.01,53583.0,191.06,191.1,189.72,190.01,53583.0
2023-08-17 12:00:00,190.07,190.93,189.79,190.21,30856.0,190.07,190.93,189.79,190.21,30856.0
2023-08-17 13:00:00,190.24,190.63,189.78,190.12,29130.0,190.24,190.63,189.78,190.12,29130.0
2023-08-17 14:00:00,190.14,190.34,188.61,188.79,47676.0,190.14,190.34,188.61,188.79,47676.0
2023-08-17 15:00:00,188.83,188.92,186.73,187.6,214087.0,188.83,188.92,186.73,187.6,214087.0
2023-08-18 09:30:00,186.0,187.51,184.23,186.69,39174.0,186.0,187.51,184.23,186.69,39174.0
2023-08-18 10:00:00,186.69,187.44,186.24,187.44,41613.0,186.69,187.44,186.24,187.44,41613.0
2023-08-18 11:00:00,187.45,188.13,186.43,187.88,56549.0,187.45,188.13,186.43,187.88,56549.0
2023-08-18 12:00:00,187.88,188.14,187.15,187.49,33701.0,187.88,188.14,187.15,187.49,33701.0
2023-08-18 13:00:00,187.47,187.67,186.82,187.67,37724.0,187.47,187.67,186.82,187.67,37724.0
2023-08-18 14:00:00,187.65,188.32,187.2,187.56,47014.0,187.65,188.32,187.2,187.56,47014.0
2023-08-18 15:00:00,187.51,187.98,186.7,186.88,99764.0,187.51,187.98,186.7,186.88,99764.0
2023-08-21 09:30:00,187.52,189.42,187.52,189.37,9070.0,187.52,189.42,187.52,189.37,9070.0
2023-08-21 10:00:00,189.42,190.16,189.05,189.53,36132.0,189.42,190.16,189.05,189.53,36132.0
2023-08-21 11:00:00,189.39,189.46,187.46,187.65,84881.0,189.39,189.46,187.46,187.65,84881.0
2023-08-21 12:00:00,187.69,188.4,187.52,187.79,17458.0,187.69,188.4,187.52,187.79,17458.0
2023-08-21 13:00:00,187.7,188.16,187.5,188.11,39734.0,187.7,188.16,187.5,188.11,39734.0
2023-08-21 14:00:00,188.01,188.19,187.55,188.08,56018.0,188.01,188.19,187.55,188.08,56018.0
2023-08-21 15:00:00,188.02,188.75,187.94,188.06,144600.0,188.02,188.75,187.94,188.06,144600.0
2023-08-22 09:30:00,187.74,189.47,186.85,186.85,12151.0,187.74,189.47,186.85,186.85,12151.0
2023-08-22 10:00:00,186.93,187.82,186.54,187.73,28581.0,186.93,187.82,186.54,187.73,28581.0
2023-08-22 11:00:00,187.73,187.89,186.91,187.0,28186.0,187.73,187.89,186.91,187.0,28186.0
2023-08-22 12:00:00,186.95,187.24,186.13,186.21,38537.0,186.95,187.24,186.13,186.21,38537.0
2023-08-22 13:00:00,186.17,186.44,185.61,185.7,35379.0,186.17,186.44,185.61,185.7,35379.0
2023-08-22 14:00:00,185.68,186.66,185.63,186.55,35105.0,185.68,186.66,185.63,186.55,35105.0
2023-08-22 15:00:00,186.6,187.98,186.6,187.27,173413.0,186.6,187.98,186.6,187.27,173413.0
2023-08-23 09:30:00,188.47,188.47,187.3,187.5,11070.0,188.47,188.47,187.3,187.5,11070.0
2023-08-23 10:00:00,187.93,188.18,187.25,187.89,13591.0,187.93,188.18,187.25,187.89,13591.0
2023-08-23 11:00:00,187.95,187.95,186.73,187.6,29373.0,187.95,187.95,186.73,187.6,29373.0
2023-08-23 12:00:00,187.71,187.92,187.25,187.26,29938.0,187.71,187.92,187.25,187.26,29938.0
2023-08-23 13:00:00,187.23,187.76,186.98,187.21,26056.0,187.23,187.76,186.98,187.21,26056.0
2023-08-23 14:00:00,187.29,187.4,186.78,187.09,35495.0,187.29,187.4,186.78,187.09,35495.0
2023-08-23 15:00:00,187.06,188.17,186.99,187.69,130974.0,187.06,188.17,186.99,187.69,130974.0
2023-08-24 09:30:00,188.86,188.86,186.48,187.26,17920.0,188.86,188.86,186.48,187.26,17920.0
2023-08-24 10:00:00,187.33,188.2,186.56,186.76,41688.0,187.33,188.2,186.56,186.76,41688.0
2023-08-24 11:00:00,186.72,187.15,186.35,186.8,111645.0,186.72,187.15,186.35,186.8,111645.0
2023-08-24 12:00:00,186.8,188.0,186.79,187.48,37058.0,186.8,188.0,186.79,187.48,37058.0
2023-08-24 13:00:00,187.33,187.48,186.94,187.08,19286.0,187.33,187.48,186.94,187.08,19286.0
2023-08-24 14:00:00,187.21,187.36,186.46,186.96,47633.0,187.21,187.36,186.46,186.96,47633.0
2023-08-24 15:00:00,186.94,187.25,186.18,186.26,160261.0,186.94,187.25,186.18,186.26,160261.0
2023-08-25 09:30:00,186.92,188.22,186.83,187.76,6763.0,186.92,188.22,186.83,187.76,6763.0
2023-08-25 10:00:00,188.47,189.0,186.71,186.81,35647.0,188.47,189.0,186.71,186.81,35647.0
2023-08-25 11:00:00,186.85,187.59,185.9,187.24,33093.0,186.85,187.59,185.9,187.24,33093.0
2023-08-25 12:00:00,187.24,188.5,187.14,188.5,18418.0,187.24,188.5,187.14,188.5,18418.0
2023-08-25 13:00:00,188.56,188.78,187.58,188.78,21181.0,188.56,188.78,187.58,188.78,21181.0
2023-08-25 14:00:00,188.72,190.05,188.71,189.81,39616.0,188.72,190.05,188.71,189.81,39616.0
2023-08-25 15:00:00,189.84,190.33,188.99,189.18,153623.0,189.84,190.33,188.99,189.18,153623.0
2023-08-28 09:30:00,191.0,192.49,190.6,191.79,46268.0,191.0,192.49,190.6,191.79,46268.0
2023-08-28 10:00:00,191.93,192.31,190.65,190.65,49981.0,191.93,192.31,190.65,190.65,49981.0
2023-08-28 11:00:00,190.81,190.85,189.93,190.59,33109.0,190.81,190.85,189.93,190.59,33109.0
2023-08-28 12:00:00,190.58,190.69,189.9,190.56,20389.0,190.58,190.69,189.9,190.56,20389.0
2023-08-28 13:00:00,190.47,190.85,188.95,189.05,52385.0,190.47,190.85,188.95,189.05,52385.0
2023-08-28 14:00:00,189.15,190.84,189.15,190.7,40753.0,189.15,190.84,189.15,190.7,40753.0
2023-08-28 15:00:00,190.71,191.15,190.36,190.39,126113.0,190.71,191.15,190.36,190.39,126113.0
2023-08-29 09:30:00,190.0,191.59,190.0,191.37,21668.0,190.0,191.59,190.0,191.37,21668.0
2023-08-29 10:00:00,191.39,192.77,191.29,192.28,51260.0,191.39,192.77,191.29,192.28,51260.0
2023-08-29 11:00:00,192.2,193.41,192.07,193.33,40217.0,192.2,193.41,192.07,193.33,40217.0
2023-08-29 12:00:00,193.35,194.31,193.32,194.29,38153.0,193.35,194.31,193.32,194.29,38153.0
2023-08-29 13:00:00,194.23,194.27,193.05,193.26,51629.0,194.23,194.27,193.05,193.26,51629.0
2023-08-29 14:00:00,193.32,194.13,193.07,193.19,63375.0,193.32,194.13,193.07,193.19,63375.0
2023-08-29 15:00:00,193.15,193.29,192.15,193.08,173942.0,193.15,193.29,192.15,193.08,173942.0
2023-08-30 09:30:00,192.86,195.44,192.17,193.27,42565.0,192.86,195.44,192.17,193.27,42565.0
2023-08-30 10:00:00,193.54,194.52,193.0,194.5,55142.0,193.54,194.52,193.0,194.5,55142.0
2023-08-30 11:00:00,194.38,195.0,193.89,194.21,44837.0,194.38,195.0,193.89,194.21,44837.0
2023-08-30 12:00:00,194.32,195.38,194.11,194.26,76935.0,194.32,195.38,194.11,194.26,76935.0
2023-08-30 13:00:00,194.22,194.45,193.36,193.78,79655.0,194.22,194.45,193.36,193.78,79655.0
2023-08-30 14:00:00,193.81,193.92,193.0,193.21,68227.0,193.81,193.92,193.0,193.21,68227.0
2023-08-30 15:00:00,193.18,193.28,192.36,192.57,229585.0,193.18,193.28,192.36,192.57,229585.0
2023-08-31 09:30:00,198.1,205.45,197.99,204.47,165756.0,198.1,205.45,197.99,204.47,165756.0
2023-08-31 10:00:00,204.59,207.97,204.58,207.51,257722.0,204.59,207.97,204.58,207.51,257722.0
2023-08-31 11:00:00,207.5,208.99,207.28,208.37,190178.0,207.5,208.99,207.28,208.37,190178.0
2023-08-31 12:00:00,208.33,209.96,208.11,208.76,117393.0,208.33,209.96,208.11,208.76,117393.0
2023-08-31 13:00:00,208.7,209.3,208.04,208.92,138067.0,208.7,209.3,208.04,208.92,138067.0
2023-08-31 14:00:00,208.89,209.69,207.81,208.2,127554.0,208.89,209.69,207.81,208.2,127554.0
2023-08-31 15:00:00,208.2,209.1,207.6,208.73,473834.0,208.2,209.1,207.6,208.73,473834.0
2023-09-01 09:30:00,210.64,216.0,210.37,216.0,157731.0,210.64,216.0,210.37,216.0,157731.0
2023-09-01 10:00:00,215.99,218.54,214.94,217.26,182361.0,215.99,218.54,214.94,217.26,182361.0
2023-09-01 11:00:00,217.23,217.57,215.87,216.71,103087.0,217.23,217.57,215.87,216.71,103087.0
2023-09-01 12:00:00,216.58,216.98,215.78,216.78,56014.0,216.58,216.98,215.78,216.78,56014.0
2023-09-01 13:00:00,216.67,216.89,215.13,216.73,59482.0,216.67,216.89,215.13,216.73,59482.0
2023-09-01 14:00:00,216.84,217.77,216.61,217.35,86691.0,216.84,217.77,216.61,217.35,86691.0
2023-09-01 15:00:00,217.42,218.12,216.25,216.57,289503.0,217.42,218.12,216.25,216.57,289503.0
2023-09-05 09:30:00,215.54,215.99,211.73,214.58,120674.0,215.54,215.99,211.73,214.58,120674.0
2023-09-05 10:00:00,214.7,217.53,213.11,216.93,174984.0,214.7,217.53,213.11,216.93,174984.0
2023-09-05 11:00:00,217.21,218.34,217.04,217.33,84265.0,217.21,218.34,217.04,217.33,84265.0
2023-09-05 12:00:00,217.55,218.9,217.55,218.72,93120.0,217.55,218.9,217.55,218.72,93120.0
2023-09-05 13:00:00,218.72,220.36,218.07,220.19,116013.0,218.72,220.36,218.07,220.19,116013.0
2023-09-05 14:00:00,220.09,220.35,219.73,220.32,99601.0,220.09,220.35,219.73,220.32,99601.0
2023-09-05 15:00:00,220.3,220.51,218.88,219.86,358814.0,220.3,220.51,218.88,219.86,358814.0
2023-09-06 09:30:00,220.63,223.01,219.53,221.97,83686.0,220.63,223.01,219.53,221.97,83686.0
2023-09-06 10:00:00,222.0,222.18,220.59,220.64,192070.0,222.0,222.18,220.59,220.64,192070.0
2023-09-06 11:00:00,220.46,221.22,219.11,219.8,67594.0,220.46,221.22,219.11,219.8,67594.0
2023-09-06 12:00:00,219.84,221.22,219.7,221.01,86765.0,219.84,221.22,219.7,221.01,86765.0
2023-09-06 13:00:00,221.06,221.53,220.17,220.71,64401.0,221.06,221.53,220.17,220.71,64401.0
2023-09-06 14:00:00,220.76,221.8,220.53,221.43,68919.0,220.76,221.8,220.53,221.43,68919.0
2023-09-06 15:00:00,221.51,222.71,221.24,222.46,182357.0,221.51,222.71,221.24,222.46,182357.0
2023-09-07 09:30:00,221.33,222.9,220.35,221.86,40069.0,221.33,222.9,220.35,221.86,40069.0
2023-09-07 10:00:00,221.82,223.21,220.72,222.4,56427.0,221.82,223.21,220.72,222.4,56427.0
2023-09-07 11:00:00,222.52,223.88,222.0,222.3,46325.0,222.52,223.88,222.0,222.3,46325.0
2023-09-07 12:00:00,222.28,223.71,221.5,222.21,68804.0,222.28,223.71,221.5,222.21,68804.0
2023-09-07 13:00:00,222.34,222.5,221.28,222.28,59352.0,222.34,222.5,221.28,222.28,59352.0
2023-09-07 14:00:00,222.22,222.69,222.12,222.4,56343.0,222.22,222.69,222.12,222.4,56343.0
2023-09-07 15:00:00,222.44,222.94,221.71,222.04,173892.0,222.44,222.94,221.71,222.04,173892.0
2023-09-08 09:30:00,222.75,224.19,221.39,221.4,131093.0,222.75,224.19,221.39,221.4,131093.0
2023-09-08 10:00:00,221.61,222.32,219.69,219.86,83365.0,221.61,222.32,219.69,219.86,83365.0
2023-09-08 11:00:00,219.77,220.65,219.41,219.49,61905.0,219.77,220.65,219.41,219.49,61905.0
2023-09-08 12:00:00,219.47,220.01,218.26,219.18,67561.0,219.47,220.01,218.26,219.18,67561.0
2023-09-08 13:00:00,219.16,220.29,218.98,220.06,106861.0,219.16,220.29,218.98,220.06,106861.0
2023-09-08 14:00:00,220.06,220.29,219.75,220.07,75374.0,220.06,220.29,219.75,220.07,75374.0
2023-09-08 15:00:00,220.15,221.22,219.54,220.31,251599.0,220.15,221.22,219.54,220.31,251599.0
2023-09-11 09:30:00,220.63,223.34,220.39,223.17,30865.0,220.63,223.34,220.39,223.17,30865.0
2023-09-11 10:00:00,223.4,223.67,222.05,223.3,43634.0,223.4,223.67,222.05,223.3,43634.0
2023-09-11 11:00:00,223.54,224.05,223.07,223.51,68067.0,223.54,224.05,223.07,223.51,68067.0
2023-09-11 12:00:00,223.46,223.91,223.22,223.51,18876.0,223.46,223.91,223.22,223.51,18876.0
2023-09-11 13:00:00,223.4,225.29,223.36,224.99,83410.0,223.4,225.29,223.36,224.99,83410.0
2023-09-11 14:00:00,225.02,225.49,223.93,224.1,42229.0,225.02,225.49,223.93,224.1,42229.0
2023-09-11 15:00:00,224.03,225.04,223.71,224.88,150622.0,224.03,225.04,223.71,224.88,150622.0
2023-09-12 09:30:00,223.5,224.72,223.32,224.3,16249.0,223.5,224.72,223.32,224.3,16249.0
2023-09-12 10:00:00,224.03,224.47,222.55,223.05,56940.0,224.03,224.47,222.55,223.05,56940.0
2023-09-12 11:00:00,223.05,224.01,222.45,223.75,41863.0,223.05,224.01,222.45,223.75,41863.0
2023-09-12 12:00:00,223.71,224.0,223.06,223.5,25233.0,223.71,224.0,223.06,223.5,25233.0
2023-09-12 13:00:00,223.51,223.81,222.64,222.77,36653.0,223.51,223.81,222.64,222.77,36653.0
2023-09-12 14:00:00,222.65,222.65,217.66,218.01,256959.0,222.65,222.65,217.66,218.01,256959.0
2023-09-12 15:00:00,218.0,218.0,215.38,215.71,453011.0,218.0,218.0,215.38,215.71,453011.0
2023-09-13 09:30:00,215.08,216.22,211.87,213.27,71662.0,215.08,216.22,211.87,213.27,71662.0
2023-09-13 10:00:00,213.45,213.45,210.69,210.69,174382.0,213.45,213.45,210.69,210.69,174382.0
2023-09-13 11:00:00,210.83,213.46,210.61,213.4,109839.0,210.83,213.46,210.61,213.4,109839.0
2023-09-13 12:00:00,213.55,214.45,213.29,213.73,68328.0,213.55,214.45,213.29,213.73,68328.0
2023-09-13 13:00:00,213.73,214.07,213.47,213.85,55530.0,213.73,214.07,213.47,213.85,55530.0
2023-09-13 14:00:00,213.76,213.94,212.91,213.27,70974.0,213.76,213.94,212.91,213.27,70974.0
2023-09-13 15:00:00,213.28,215.38,212.71,215.36,189291.0,213.28,215.38,212.71,215.36,189291.0
2023-09-14 09:30:00,214.54,216.52,212.37,212.66,66159.0,214.54,216.52,212.37,212.66,66159.0
2023-09-14 10:00:00,212.73,212.82,210.72,210.89,120361.0,212.73,212.82,210.72,210.89,120361.0
2023-09-14 11:00:00,210.94,211.69,210.11,210.68,95813.0,210.94,211.69,210.11,210.68,95813.0
2023-09-14 12:00:00,210.67,210.84,209.55,210.72,72889.0,210.67,210.84,209.55,210.72,72889.0
2023-09-14 13:00:00,210.73,211.81,210.1,211.81,76195.0,210.73,211.81,210.1,211.81,76195.0
2023-09-14 14:00:00,211.87,212.47,211.82,212.07,51951.0,211.87,212.47,211.82,212.07,51951.0
2023-09-14 15:00:00,212.16,212.37,210.91,210.99,176092.0,212.16,212.37,210.91,210.99,176092.0
2023-09-15 09:30:00,210.29,210.56,208.07,209.52,53249.0,210.29,210.56,208.07,209.52,53249.0
2023-09-15 10:00:00,209.81,209.84,207.83,208.1,76318.0,209.81,209.84,207.83,208.1,76318.0
2023-09-15 11:00:00,208.07,209.01,207.74,208.38,136804.0,208.07,209.01,207.74,208.38,136804.0
2023-09-15 12:00:00,208.39,209.71,208.39,209.31,39766.0,208.39,209.71,208.39,209.31,39766.0
2023-09-15 13:00:00,209.34,209.47,208.61,208.81,26652.0,209.34,209.47,208.61,208.81,26652.0
2023-09-15 14:00:00,208.92,209.46,208.68,208.77,40821.0,208.92,209.46,208.68,208.77,40821.0
2023-09-15 15:00:00,208.74,209.61,208.43,208.9,222159.0,208.74,209.61,208.43,208.9,222159.0
2023-09-18 09:30:00,207.84,211.92,207.77,210.84,42630.0,207.84,211.92,207.77,210.84,42630.0
2023-09-18 10:00:00,210.5,211.25,208.79,208.93,32581.0,210.5,211.25,208.79,208.93,32581.0
2023-09-18 11:00:00,208.88,209.36,208.61,209.36,20257.0,208.88,209.36,208.61,209.36,20257.0
2023-09-18 12:00:00,209.42,210.09,209.15,209.98,20263.0,209.42,210.09,209.15,209.98,20263.0
2023-09-18 13:00:00,210.07,210.1,209.5,209.95,20674.0,210.07,210.1,209.5,209.95,20674.0
2023-09-18 14:00:00,210.1,210.2,208.25,208.42,25308.0,210.1,210.2,208.25,208.42,25308.0
2023-09-18 15:00:00,208.35,208.69,208.0,208.19,93605.0,208.35,208.69,208.0,208.19,93605.0
2023-09-19 09:30:00,207.31,208.02,206.63,207.47,161410.0,207.31,208.02,206.63,207.47,161410.0
2023-09-19 10:00:00,207.4,209.13,207.32,208.58,96652.0,207.4,209.13,207.32,208.58,96652.0
2023-09-19 11:00:00,208.44,208.98,208.0,208.86,31812.0,208.44,208.98,208.0,208.86,31812.0
2023-09-19 12:00:00,208.94,209.28,208.17,209.14,26226.0,208.94,209.28,208.17,209.14,26226.0
2023-09-19 13:00:00,209.14,209.46,208.2,208.93,24795.0,209.14,209.46,208.2,208.93,24795.0
2023-09-19 14:00:00,208.89,209.59,208.78,208.99,20316.0,208.89,209.59,208.78,208.99,20316.0
2023-09-19 15:00:00,208.95,209.95,208.7,209.49,138239.0,208.95,209.95,208.7,209.49,138239.0
2023-09-20 09:30:00,210.11,212.04,210.11,211.53,35357.0,210.11,212.04,210.11,211.53,35357.0
2023-09-20 10:00:00,211.17,211.36,209.1,209.32,33051.0,211.17,211.36,209.1,209.32,33051.0
2023-09-20 11:00:00,209.5,210.75,209.38,209.97,32592.0,209.5,210.75,209.38,209.97,32592.0
2023-09-20 12:00:00,210.19,210.53,209.77,210.07,29232.0,210.19,210.53,209.77,210.07,29232.0
2023-09-20 13:00:00,209.99,210.68,209.79,209.79,18702.0,209.99,210.68,209.79,209.79,18702.0
2023-09-20 14:00:00,210.03,211.03,209.67,210.01,38906.0,210.03,211.03,209.67,210.01,38906.0
2023-09-20 15:00:00,210.11,210.74,209.37,209.48,171901.0,210.11,210.74,209.37,209.48,171901.0
2023-09-21 09:30:00,206.63,208.12,205.96,206.48,36539.0,206.63,208.12,205.96,206.48,36539.0
2023-09-21 10:00:00,206.46,206.89,204.41,204.82,54654.0,206.46,206.89,204.41,204.82,54654.0
2023-09-21 11:00:00,204.84,205.74,204.8,205.15,63636.0,204.84,205.74,204.8,205.15,63636.0
2023-09-21 12:00:00,205.06,205.19,203.58,204.34,57408.0,205.06,205.19,203.58,204.34,57408.0
2023-09-21 13:00:00,204.34,205.22,204.2,204.84,63687.0,204.34,205.22,204.2,204.84,63687.0
2023-09-21 14:00:00,204.9,204.9,203.18,204.02,38002.0,204.9,204.9,203.18,204.02,38002.0
2023-09-21 15:00:00,204.02,204.78,203.11,203.2,145425.0,204.02,204.78,203.11,203.2,145425.0
2023-09-22 09:30:00,204.58,204.58,203.37,203.59,20781.0,204.58,204.58,203.37,203.59,20781.0
2023-09-22 10:00:00,203.37,204.61,202.69,204.35,63817.0,203.37,204.61,202.69,204.35,63817.0
2023-09-22 11:00:00,204.27,204.52,203.68,204.14,27147.0,204.27,204.52,203.68,204.14,27147.0
2023-09-22 12:00:00,204.12,204.41,203.99,204.36,18518.0,204.12,204.41,203.99,204.36,18518.0
2023-09-22 13:00:00,204.28,204.37,203.42,203.6,34595.0,204.28,204.37,203.42,203.6,34595.0
2023-09-22 14:00:00,203.63,203.63,202.38,202.96,28842.0,203.63,203.63,202.38,202.96,28842.0
2023-09-22 15:00:00,202.78,203.83,202.64,203.14,165374.0,202.78,203.83,202.64,203.14,165374.0
2023-09-25 09:30:00,202.76,204.7,202.76,204.17,14865.0,202.76,204.7,202.76,204.17,14865.0
2023-09-25 10:00:00,204.0,204.62,203.24,203.25,34967.0,204.0,204.62,203.24,203.25,34967.0
2023-09-25 11:00:00,203.38,204.17,203.2,203.66,14549.0,203.38,204.17,203.2,203.66,14549.0
2023-09-25 12:00:00,203.61,204.0,203.59,203.68,16771.0,203.61,204.0,203.59,203.68,16771.0
2023-09-25 13:00:00,203.64,203.94,203.2,203.67,9850.0,203.64,203.94,203.2,203.67,9850.0
2023-09-25 14:00:00,203.8,204.03,203.4,203.45,15658.0,203.8,204.03,203.4,203.45,15658.0
2023-09-25 15:00:00,203.33,204.25,203.04,203.93,78433.0,203.33,204.25,203.04,203.93,78433.0
2023-09-26 09:30:00,201.7,203.66,201.03,201.71,19595.0,201.7,203.66,201.03,201.71,19595.0
2023-09-26 10:00:00,202.03,202.83,201.0,201.14,67983.0,202.03,202.83,201.0,201.14,67983.0
2023-09-26 11:00:00,201.19,201.37,199.44,199.58,65376.0,201.19,201.37,199.44,199.58,65376.0
2023-09-26 12:00:00,199.68,200.02,198.92,199.65,28224.0,199.68,200.02,198.92,199.65,28224.0
2023-09-26 13:00:00,199.61,200.15,199.16,199.5,43304.0,199.61,200.15,199.16,199.5,43304.0
2023-09-26 14:00:00,199.54,199.79,199.14,199.47,28029.0,199.54,199.79,199.14,199.47,28029.0
2023-09-26 15:00:00,199.4,199.68,199.11,199.35,130263.0,199.4,199.68,199.11,199.35,130263.0
2023-09-27 09:30:00,200.0,201.09,199.84,201.08,23548.0,200.0,201.09,199.84,201.08,23548.0
2023-09-27 10:00:00,201.33,201.83,200.22,201.02,27705.0,201.33,201.83,200.22,201.02,27705.0
2023-09-27 11:00:00,201.0,201.03,200.17,200.83,23004.0,201.0,201.03,200.17,200.83,23004.0
2023-09-27 12:00:00,200.73,200.73,199.97,200.45,27995.0,200.73,200.73,199.97,200.45,27995.0
2023-09-27 13:00:00,200.54,200.72,199.86,200.48,33779.0,200.54,200.72,199.86,200.48,33779.0
2023-09-27 14:00:00,200.48,201.81,200.08,201.36,32383.0,200.48,201.81,200.08,201.36,32383.0
2023-09-27 15:00:00,201.36,202.21,201.36,201.91,136215.0,201.36,202.21,201.36,201.91,136215.0
2023-09-28 09:30:00,201.89,202.88,200.85,201.67,28622.0,201.89,202.88,200.85,201.67,28622.0
2023-09-28 10:00:00,201.93,202.13,201.13,201.43,40741.0,201.93,202.13,201.13,201.43,40741.0
2023-09-28 11:00:00,201.29,203.56,200.85,203.21,44979.0,201.29,203.56,200.85,203.21,44979.0
2023-09-28 12:00:00,203.22,204.73,202.88,204.42,44974.0,203.22,204.73,202.88,204.42,44974.0
2023-09-28 13:00:00,204.45,204.69,203.33,203.59,29734.0,204.45,204.69,203.33,203.59,29734.0
2023-09-28 14:00:00,203.65,204.04,202.79,203.14,39459.0,203.65,204.04,202.79,203.14,39459.0
2023-09-28 15:00:00,203.16,204.0,202.64,202.84,109073.0,203.16,204.0,202.64,202.84,109073.0
2023-09-29 09:30:00,204.8,207.4,203.0,204.75,43916.0,204.8,207.4,203.0,204.75,43916.0
2023-09-29 10:00:00,204.68,206.14,204.65,205.31,47265.0,204.68,206.14,204.65,205.31,47265.0
2023-09-29 11:00:00,205.31,207.01,205.08,205.97,49671.0,205.31,207.01,205.08,205.97,49671.0
2023-09-29 12:00:00,205.93,206.1,204.97,204.97,30563.0,205.93,206.1,204.97,204.97,30563.0
2023-09-29 13:00:00,205.02,205.02,204.25,204.5,43057.0,205.02,205.02,204.25,204.5,43057.0
2023-09-29 14:00:00,204.43,204.77,203.88,204.76,30102.0,204.43,204.77,203.88,204.76,30102.0
2023-09-29 15:00:00,204.77,204.95,203.41,203.47,146057.0,204.77,204.95,203.41,203.47,146057.0
2023-10-02 09:30:00,202.07,202.71,199.92,201.17,40686.0,202.07,202.71,199.92,201.17,40686.0
2023-10-02 10:00:00,201.25,201.49,199.97,200.24,43843.0,201.25,201.49,199.97,200.24,43843.0
2023-10-02 11:00:00,200.14,201.94,199.98,200.33,57632.0,200.14,201.94,199.98,200.33,57632.0
2023-10-02 12:00:00,200.24,200.43,199.41,199.7,41407.0,200.24,200.43,199.41,199.7,41407.0
2023-10-02 13:00:00,199.59,199.94,199.4,199.83,25886.0,199.59,199.94,199.4,199.83,25886.0
2023-10-02 14:00:00,199.73,200.25,199.43,199.81,29818.0,199.73,200.25,199.43,199.81,29818.0
2023-10-02 15:00:00,199.77,201.23,199.45,201.18,96483.0,199.77,201.23,199.45,201.18,96483.0
2023-10-03 09:30:00,199.98,202.78,199.98,202.69,21169.0,199.98,202.78,199.98,202.69,21169.0
2023-10-03 10:00:00,202.59,202.79,200.98,201.34,21588.0,202.59,202.79,200.98,201.34,21588.0
2023-10-03 11:00:00,201.3,201.32,199.44,199.67,29850.0,201.3,201.32,199.44,199.67,29850.0
2023-10-03 12:00:00,199.61,201.39,199.61,201.12,29952.0,199.61,201.39,199.61,201.12,29952.0
2023-10-03 13:00:00,201.14,201.36,199.79,199.84,18774.0,201.14,201.36,199.79,199.84,18774.0
2023-10-03 14:00:00,199.84,200.68,199.68,200.49,25093.0,199.84,200.68,199.68,200.49,25093.0
2023-10-03 15:00:00,200.44,201.36,199.99,200.08,201152.0,200.44,201.36,199.99,200.08,201152.0
2023-10-04 09:30:00,201.36,202.92,201.36,202.61,47674.0,201.36,202.92,201.36,202.61,47674.0
2023-10-04 10:00:00,202.01,202.48,199.57,199.57,114917.0,202.01,202.48,199.57,199.57,114917.0
2023-10-04 11:00:00,199.5,200.76,199.28,200.69,52584.0,199.5,200.76,199.28,200.69,52584.0
2023-10-04 12:00:00,200.54,200.96,199.79,200.0,111328.0,200.54,200.96,199.79,200.0,111328.0
2023-10-04 13:00:00,200.0,200.63,199.54,199.61,85094.0,200.0,200.63,199.54,199.61,85094.0
2023-10-04 14:00:00,199.65,199.97,199.36,199.49,31990.0,199.65,199.97,199.36,199.49,31990.0
2023-10-04 15:00:00,199.5,201.01,199.39,200.39,146572.0,199.5,201.01,199.39,200.39,146572.0
2023-10-05 09:30:00,199.82,200.24,197.22,197.5,23121.0,199.82,200.24,197.22,197.5,23121.0
2023-10-05 10:00:00,197.5,197.51,196.03,197.19,55575.0,197.5,197.51,196.03,197.19,55575.0
2023-10-05 11:00:00,197.14,198.42,196.92,198.17,28122.0,197.14,198.42,196.92,198.17,28122.0
2023-10-05 12:00:00,198.28,199.57,198.28,199.31,31645.0,198.28,199.57,198.28,199.31,31645.0
2023-10-05 13:00:00,199.26,200.02,198.95,199.83,28338.0,199.26,200.02,198.95,199.83,28338.0
2023-10-05 14:00:00,199.91,201.26,199.9,201.06,29635.0,199.91,201.26,199.9,201.06,29635.0
2023-10-05 15:00:00,200.96,202.26,200.87,201.41,106099.0,200.96,202.26,200.87,201.41,106099.0
2023-10-06 09:30:00,199.48,205.45,199.48,204.41,48823.0,199.48,205.45,199.48,204.41,48823.0
2023-10-06 10:00:00,204.36,206.66,203.8,206.33,102973.0,204.36,206.66,203.8,206.33,102973.0
2023-10-06 11:00:00,206.56,208.78,206.04,208.58,35305.0,206.56,208.78,206.04,208.58,35305.0
2023-10-06 12:00:00,208.64,209.52,208.42,209.47,46208.0,208.64,209.52,208.42,209.47,46208.0
2023-10-06 13:00:00,209.58,210.27,208.79,209.82,54334.0,209.58,210.27,208.79,209.82,54334.0
2023-10-06 14:00:00,209.74,210.3,209.29,209.77,44640.0,209.74,210.3,209.29,209.77,44640.0
2023-10-06 15:00:00,209.86,210.25,209.47,209.68,155791.0,209.86,210.25,209.47,209.68,155791.0
2023-10-09 09:30:00,207.95,210.16,207.61,209.41,13282.0,207.95,210.16,207.61,209.41,13282.0
2023-10-09 10:00:00,209.51,210.5,209.1,209.65,34389.0,209.51,210.5,209.1,209.65,34389.0
2023-10-09 11:00:00,209.55,210.1,208.54,210.09,29523.0,209.55,210.1,208.54,210.09,29523.0
2023-10-09 12:00:00,210.09,210.94,209.98,210.62,37310.0,210.09,210.94,209.98,210.62,37310.0
2023-10-09 13:00:00,210.64,212.1,210.63,211.95,25015.0,210.64,212.1,210.63,211.95,25015.0
2023-10-09 14:00:00,211.87,212.49,211.62,212.31,29265.0,211.87,212.49,211.62,212.31,29265.0
2023-10-09 15:00:00,212.41,213.28,212.12,213.16,184930.0,212.41,213.28,212.12,213.16,184930.0
2023-10-10 09:30:00,212.87,214.09,211.69,213.95,22390.0,212.87,214.09,211.69,213.95,22390.0
2023-10-10 10:00:00,213.24,215.15,213.24,214.1,24273.0,213.24,215.15,213.24,214.1,24273.0
2023-10-10 11:00:00,214.09,215.09,213.75,215.09,70637.0,214.09,215.09,213.75,215.09,70637.0
2023-10-10 12:00:00,214.98,215.28,214.5,214.73,26960.0,214.98,215.28,214.5,214.73,26960.0
2023-10-10 13:00:00,214.65,214.73,213.57,214.54,20543.0,214.65,214.73,213.57,214.54,20543.0
2023-10-10 14:00:00,214.46,214.66,213.31,213.65,44176.0,214.46,214.66,213.31,213.65,44176.0
2023-10-10 15:00:00,213.65,214.32,213.61,213.93,98503.0,213.65,214.32,213.61,213.93,98503.0
2023-10-11 09:30:00,214.08,216.61,214.06,216.48,19166.0,214.08,216.61,214.06,216.48,19166.0
2023-10-11 10:00:00,216.28,216.28,214.71,215.73,13848.0,216.28,216.28,214.71,215.73,13848.0
2023-10-11 11:00:00,215.86,216.85,215.85,216.6,19715.0,215.86,216.85,215.85,216.6,19715.0
2023-10-11 12:00:00,216.68,217.28,215.51,215.62,68419.0,216.68,217.28,215.51,215.62,68419.0
2023-10-11 13:00:00,215.61,215.68,214.37,215.23,47098.0,215.61,215.68,214.37,215.23,47098.0
2023-10-11 14:00:00,215.39,216.42,215.38,216.32,50963.0,215.39,216.42,215.38,216.32,50963.0
2023-10-11 15:00:00,216.37,216.96,215.18,216.79,229535.0,216.37,216.96,215.18,216.79,229535.0
2023-10-12 09:30:00,217.51,218.3,214.15,216.19,34078.0,217.51,218.3,214.15,216.19,34078.0
2023-10-12 10:00:00,216.19,218.4,215.86,216.61,100220.0,216.19,218.4,215.86,216.61,100220.0
2023-10-12 11:00:00,216.72,218.09,216.12,217.94,39314.0,216.72,218.09,216.12,217.94,39314.0
2023-10-12 12:00:00,217.94,218.64,217.82,218.15,22684.0,217.94,218.64,217.82,218.15,22684.0
2023-10-12 13:00:00,218.13,218.13,215.44,215.59,147351.0,218.13,218.13,215.44,215.59,147351.0
2023-10-12 14:00:00,215.66,215.88,214.59,215.84,39856.0,215.66,215.88,214.59,215.84,39856.0
2023-10-12 15:00:00,215.92,216.38,215.49,215.98,202619.0,215.92,216.38,215.49,215.98,202619.0
2023-10-13 09:30:00,218.98,220.41,216.84,220.1,65427.0,218.98,220.41,216.84,220.1,65427.0
2023-10-13 10:00:00,219.81,220.19,216.5,216.96,73901.0,219.81,220.19,216.5,216.96,73901.0
2023-10-13 11:00:00,216.75,217.16,215.89,216.53,47443.0,216.75,217.16,215.89,216.53,47443.0
2023-10-13 12:00:00,216.53,218.12,216.53,217.05,80320.0,216.53,218.12,216.53,217.05,80320.0
2023-10-13 13:00:00,216.98,217.05,215.35,215.83,79492.0,216.98,217.05,215.35,215.83,79492.0
2023-10-13 14:00:00,215.83,216.7,215.7,216.35,54853.0,215.83,216.7,215.7,216.35,54853.0
2023-10-13 15:00:00,216.39,216.73,215.58,216.04,213894.0,216.39,216.73,215.58,216.04,213894.0
2023-10-16 09:30:00,214.07,214.07,208.72,211.31,156946.0,214.07,214.07,208.72,211.31,156946.0
2023-10-16 10:00:00,211.31,213.05,210.02,213.05,127728.0,211.31,213.05,210.02,213.05,127728.0
2023-10-16 11:00:00,213.22,214.41,212.78,213.8,67510.0,213.22,214.41,212.78,213.8,67510.0
2023-10-16 12:00:00,213.8,213.82,212.6,212.97,43132.0,213.8,213.82,212.6,212.97,43132.0
2023-10-16 13:00:00,213.0,214.0,212.22,212.65,46779.0,213.0,214.0,212.22,212.65,46779.0
2023-10-16 14:00:00,212.63,213.74,212.37,213.69,36170.0,212.63,213.74,212.37,213.69,36170.0
2023-10-16 15:00:00,213.84,213.9,211.76,212.0,171737.0,213.84,213.9,211.76,212.0,171737.0
2023-10-17 09:30:00,210.48,210.73,206.11,208.09,84129.0,210.48,210.73,206.11,208.09,84129.0
2023-10-17 10:00:00,207.75,209.48,206.39,208.73,69909.0,207.75,209.48,206.39,208.73,69909.0
2023-10-17 11:00:00,208.79,209.54,208.3,208.52,35573.0,208.79,209.54,208.3,208.52,35573.0
2023-10-17 12:00:00,208.38,209.3,208.15,208.43,56466.0,208.38,209.3,208.15,208.43,56466.0
2023-10-17 13:00:00,208.31,208.99,207.56,207.99,50321.0,208.31,208.99,207.56,207.99,50321.0
2023-10-17 14:00:00,207.87,208.56,207.73,208.03,39763.0,207.87,208.56,207.73,208.03,39763.0
2023-10-17 15:00:00,208.05,208.96,207.19,207.94,195590.0,208.05,208.96,207.19,207.94,195590.0
2023-10-18 09:30:00,207.46,207.46,205.56,206.03,22978.0,207.46,207.46,205.56,206.03,22978.0
2023-10-18 10:00:00,206.18,207.76,205.33,205.48,37610.0,206.18,207.76,205.33,205.48,37610.0
2023-10-18 11:00:00,205.55,205.94,204.75,205.0,30705.0,205.55,205.94,204.75,205.0,30705.0
2023-10-18 12:00:00,205.0,207.02,204.84,206.16,106352.0,205.0,207.02,204.84,206.16,106352.0
2023-10-18 13:00:00,206.25,207.14,206.16,206.9,57631.0,206.25,207.14,206.16,206.9,57631.0
2023-10-18 14:00:00,206.94,207.09,206.31,206.61,43053.0,206.94,207.09,206.31,206.61,43053.0
2023-10-18 15:00:00,206.55,207.07,205.86,206.23,117229.0,206.55,207.07,205.86,206.23,117229.0
2023-10-19 09:30:00,208.3,208.55,205.49,206.12,53594.0,208.3,208.55,205.49,206.12,53594.0
2023-10-19 10:00:00,206.09,206.33,202.68,202.96,62419.0,206.09,206.33,202.68,202.96,62419.0
2023-10-19 11:00:00,202.95,204.15,202.77,203.67,48739.0,202.95,204.15,202.77,203.67,48739.0
2023-10-19 12:00:00,203.7,205.13,202.27,203.99,54075.0,203.7,205.13,202.27,203.99,54075.0
2023-10-19 13:00:00,204.24,204.85,203.02,203.28,49448.0,204.24,204.85,203.02,203.28,49448.0
2023-10-19 14:00:00,203.1,203.47,201.96,202.16,50885.0,203.1,203.47,201.96,202.16,50885.0
2023-10-19 15:00:00,202.05,202.43,201.25,202.17,132989.0,202.05,202.43,201.25,202.17,132989.0
2023-10-20 09:30:00,201.8,202.1,200.3,201.2,12430.0,201.8,202.1,200.3,201.2,12430.0
2023-10-20 10:00:00,201.01,201.5,198.29,198.3,48104.0,201.01,201.5,198.29,198.3,48104.0
2023-10-20 11:00:00,198.23,199.99,198.08,199.72,46790.0,198.23,199.99,198.08,199.72,46790.0
2023-10-20 12:00:00,199.77,201.1,199.36,201.04,46052.0,199.77,201.1,199.36,201.04,46052.0
2023-10-20 13:00:00,201.09,201.44,200.6,201.02,30039.0,201.09,201.44,200.6,201.02,30039.0
2023-10-20 14:00:00,200.93,200.93,200.24,200.43,24363.0,200.93,200.93,200.24,200.43,24363.0
2023-10-20 15:00:00,200.48,201.09,200.13,200.28,152536.0,200.48,201.09,200.13,200.28,152536.0
2023-10-23 09:30:00,199.32,199.32,195.6,196.06,104709.0,199.32,199.32,195.6,196.06,104709.0
2023-10-23 10:00:00,196.24,196.49,193.53,194.34,101534.0,196.24,196.49,193.53,194.34,101534.0
2023-10-23 11:00:00,194.46,195.83,194.0,195.12,124596.0,194.46,195.83,194.0,195.12,124596.0
2023-10-23 12:00:00,194.99,196.64,194.46,196.52,94456.0,194.99,196.64,194.46,196.52,94456.0
2023-10-23 13:00:00,196.5,196.72,195.01,195.11,38507.0,196.5,196.72,195.01,195.11,38507.0
2023-10-23 14:00:00,194.88,195.43,194.61,194.76,51717.0,194.88,195.43,194.61,194.76,51717.0
2023-10-23 15:00:00,194.65,195.2,194.24,195.1,208164.0,194.65,195.2,194.24,195.1,208164.0
2023-10-24 09:30:00,195.98,196.47,195.05,195.4,27062.0,195.98,196.47,195.05,195.4,27062.0
2023-10-24 10:00:00,195.45,196.09,194.83,195.12,48795.0,195.45,196.09,194.83,195.12,48795.0
2023-10-24 11:00:00,195.0,195.0,193.39,194.48,74316.0,195.0,195.0,193.39,194.48,74316.0
2023-10-24 12:00:00,194.38,194.57,194.01,194.56,47808.0,194.38,194.57,194.01,194.56,47808.0
2023-10-24 13:00:00,194.61,196.0,194.52,195.75,46089.0,194.61,196.0,194.52,195.75,46089.0
2023-10-24 14:00:00,195.64,197.1,195.61,197.03,39472.0,195.64,197.1,195.61,197.03,39472.0
2023-10-24 15:00:00,197.16,197.44,196.54,197.19,107956.0,197.16,197.44,196.54,197.19,107956.0
2023-10-25 09:30:00,200.0,200.0,195.74,195.75,54400.0,200.0,200.0,195.74,195.75,54400.0
2023-10-25 10:00:00,195.56,196.27,193.84,196.04,46204.0,195.56,196.27,193.84,196.04,46204.0
2023-10-25 11:00:00,196.01,197.31,196.01,196.44,47570.0,196.01,197.31,196.01,196.44,47570.0
2023-10-25 12:00:00,196.42,196.77,195.92,196.09,37330.0,196.42,196.77,195.92,196.09,37330.0
2023-10-25 13:00:00,195.97,196.11,194.66,194.85,27414.0,195.97,196.11,194.66,194.85,27414.0
2023-10-25 14:00:00,194.76,194.91,194.12,194.38,45188.0,194.76,194.91,194.12,194.38,45188.0
2023-10-25 15:00:00,194.38,195.65,194.33,194.75,105062.0,194.38,195.65,194.33,194.75,105062.0
2023-10-26 09:30:00,193.69,194.83,190.3,190.67,29786.0,193.69,194.83,190.3,190.67,29786.0
2023-10-26 10:00:00,190.16,191.03,188.45,190.18,61908.0,190.16,191.03,188.45,190.18,61908.0
2023-10-26 11:00:00,190.23,191.28,188.63,190.84,63066.0,190.23,191.28,188.63,190.84,63066.0
2023-10-26 12:00:00,190.69,190.69,187.97,187.97,32260.0,190.69,190.69,187.97,187.97,32260.0
2023-10-26 13:00:00,187.93,191.32,187.85,191.23,46393.0,187.93,191.32,187.85,191.23,46393.0
2023-10-26 14:00:00,191.28,192.23,190.21,192.11,30536.0,191.28,192.23,190.21,192.11,30536.0
2023-10-26 15:00:00,192.22,192.27,189.67,190.14,112887.0,192.22,192.27,189.67,190.14,112887.0
2023-10-27 09:30:00,190.7,191.82,188.64,190.13,64476.0,190.7,191.82,188.64,190.13,64476.0
2023-10-27 10:00:00,190.29,191.14,189.58,191.1,28261.0,190.29,191.14,189.58,191.1,28261.0
2023-10-27 11:00:00,191.24,192.56,191.14,192.12,35668.0,191.24,192.56,191.14,192.12,35668.0
2023-10-27 12:00:00,192.19,192.31,191.47,191.88,30165.0,192.19,192.31,191.47,191.88,30165.0
2023-10-27 13:00:00,191.84,191.91,190.27,190.82,33342.0,191.84,191.91,190.27,190.82,33342.0
2023-10-27 14:00:00,190.75,190.82,189.92,190.28,39567.0,190.75,190.82,189.92,190.28,39567.0
2023-10-27 15:00:00,190.36,190.72,189.38,189.56,107137.0,190.36,190.72,189.38,189.56,107137.0
2023-10-30 09:30:00,190.77,191.89,187.43,187.59,25335.0,190.77,191.89,187.43,187.59,25335.0
2023-10-30 10:00:00,187.4,188.75,186.78,188.33,22608.0,187.4,188.75,186.78,188.33,22608.0
2023-10-30 11:00:00,188.6,190.16,188.46,190.0,19074.0,188.6,190.16,188.46,190.0,19074.0
2023-10-30 12:00:00,189.9,190.0,189.13,189.26,25207.0,189.9,190.0,189.13,189.26,25207.0
2023-10-30 13:00:00,189.44,190.65,189.35,190.15,34410.0,189.44,190.65,189.35,190.15,34410.0
2023-10-30 14:00:00,190.22,191.03,190.1,190.28,28193.0,190.22,191.03,190.1,190.28,28193.0
2023-10-30 15:00:00,190.32,191.18,190.1,190.29,132652.0,190.32,191.18,190.1,190.29,132652.0
2023-10-31 09:30:00,191.08,192.46,190.56,190.84,32003.0,191.08,192.46,190.56,190.84,32003.0
2023-10-31 10:00:00,190.87,193.88,190.3,193.79,50473.0,190.87,193.88,190.3,193.79,50473.0
2023-10-31 11:00:00,193.78,194.21,193.31,193.56,41630.0,193.78,194.21,193.31,193.56,41630.0
2023-10-31 12:00:00,193.58,194.53,193.55,194.0,53796.0,193.58,194.53,193.55,194.0,53796.0
2023-10-31 13:00:00,194.0,194.02,193.04,193.81,55868.0,194.0,194.02,193.04,193.81,55868.0
2023-10-31 14:00:00,193.75,194.07,193.29,193.9,44697.0,193.75,194.07,193.29,193.9,44697.0
2023-10-31 15:00:00,193.99,194.59,192.61,192.72,126545.0,193.99,194.59,192.61,192.72,126545.0
2023-11-01 09:30:00,192.0,192.46,187.09,187.46,177282.0,192.0,192.46,187.09,187.46,177282.0
2023-11-01 10:00:00,187.45,189.79,186.13,188.67,154928.0,187.45,189.79,186.13,188.67,154928.0
2023-11-01 11:00:00,188.52,188.83,187.4,187.94,42878.0,188.52,188.83,187.4,187.94,42878.0
2023-11-01 12:00:00,187.8,187.93,186.69,187.28,56501.0,187.8,187.93,186.69,187.28,56501.0
2023-11-01 13:00:00,187.27,187.27,186.01,186.53,34340.0,187.27,187.27,186.01,186.53,34340.0
2023-11-01 14:00:00,186.53,187.1,185.7,186.79,82060.0,186.53,187.1,185.7,186.79,82060.0
2023-11-01 15:00:00,186.87,187.73,186.31,187.02,414396.0,186.87,187.73,186.31,187.02,414396.0
2023-11-02 09:30:00,190.91,193.02,190.11,192.52,33219.0,190.91,193.02,190.11,192.52,33219.0
2023-11-02 10:00:00,192.67,192.67,189.74,190.05,75049.0,192.67,192.67,189.74,190.05,75049.0
2023-11-02 11:00:00,190.07,190.58,189.39,189.39,43318.0,190.07,190.58,189.39,189.39,43318.0
2023-11-02 12:00:00,189.33,189.78,188.57,189.02,81534.0,189.33,189.78,188.57,189.02,81534.0
2023-11-02 13:00:00,189.0,190.21,188.91,190.01,67252.0,189.0,190.21,188.91,190.01,67252.0
2023-11-02 14:00:00,190.01,190.37,189.49,189.61,54190.0,190.01,190.37,189.49,189.61,54190.0
2023-11-02 15:00:00,189.65,190.59,189.28,189.9,357815.0,189.65,190.59,189.28,189.9,357815.0
2023-11-03 09:30:00,191.0,193.71,191.0,193.41,28213.0,191.0,193.71,191.0,193.41,28213.0
2023-11-03 10:00:00,193.4,193.95,192.1,193.22,88367.0,193.4,193.95,192.1,193.22,88367.0
2023-11-03 11:00:00,193.31,194.32,192.89,193.95,28525.0,193.31,194.32,192.89,193.95,28525.0
2023-11-03 12:00:00,194.0,195.58,193.99,194.85,52370.0,194.0,195.58,193.99,194.85,52370.0
2023-11-03 13:00:00,194.78,195.2,194.39,194.49,34797.0,194.78,195.2,194.39,194.49,34797.0
2023-11-03 14:00:00,194.43,194.54,193.21,193.62,50817.0,194.43,194.54,193.21,193.62,50817.0
2023-11-03 15:00:00,193.56,194.67,192.98,194.59,177662.0,193.56,194.67,192.98,194.59,177662.0
2023-11-06 09:30:00,194.31,194.94,192.55,194.18,40489.0,194.31,194.94,192.55,194.18,40489.0
2023-11-06 10:00:00,194.25,196.22,194.0,195.81,48523.0,194.25,196.22,194.0,195.81,48523.0
2023-11-06 11:00:00,195.91,196.34,194.68,195.64,37745.0,195.91,196.34,194.68,195.64,37745.0
2023-11-06 12:00:00,195.6,195.66,194.86,195.27,39315.0,195.6,195.66,194.86,195.27,39315.0
2023-11-06 13:00:00,195.33,195.52,194.35,195.25,33842.0,195.33,195.52,194.35,195.25,33842.0
2023-11-06 14:00:00,195.4,196.16,194.81,196.14,41971.0,195.4,196.16,194.81,196.14,41971.0
2023-11-06 15:00:00,196.14,196.8,196.0,196.16,194676.0,196.14,196.8,196.0,196.16,194676.0
2023-11-07 09:30:00,193.37,193.86,190.38,193.62,84220.0,193.37,193.86,190.38,193.62,84220.0
2023-11-07 10:00:00,193.53,195.49,191.99,194.93,109689.0,193.53,195.49,191.99,194.93,109689.0
2023-11-07 11:00:00,194.57,195.61,194.4,195.22,48997.0,194.57,195.61,194.4,195.22,48997.0
2023-11-07 12:00:00,195.23,196.06,194.87,194.97,41449.0,195.23,196.06,194.87,194.97,41449.0
2023-11-07 13:00:00,194.9,195.66,194.59,194.8,28279.0,194.9,195.66,194.59,194.8,28279.0
2023-11-07 14:00:00,194.69,195.14,193.71,193.71,39237.0,194.69,195.14,193.71,193.71,39237.0
2023-11-07 15:00:00,193.87,194.94,193.61,194.11,130543.0,193.87,194.94,193.61,194.11,130543.0
2023-11-08 09:30:00,193.78,195.31,193.78,195.13,20408.0,193.78,195.31,193.78,195.13,20408.0
2023-11-08 10:00:00,194.87,195.46,192.63,193.75,52082.0,194.87,195.46,192.63,193.75,52082.0
2023-11-08 11:00:00,193.88,194.64,193.48,193.92,30108.0,193.88,194.64,193.48,193.92,30108.0
2023-11-08 12:00:00,193.95,194.18,193.46,193.73,28056.0,193.95,194.18,193.46,193.73,28056.0
2023-11-08 13:00:00,193.78,194.68,193.58,193.78,38059.0,193.78,194.68,193.58,193.78,38059.0
2023-11-08 14:00:00,193.77,194.32,193.58,194.02,36770.0,193.77,194.32,193.58,194.02,36770.0
2023-11-08 15:00:00,194.08,195.2,193.85,194.13,169904.0,194.08,195.2,193.85,194.13,169904.0
2023-11-09 09:30:00,178.39,178.39,169.24,172.95,602119.0,178.39,178.39,169.24,172.95,602119.0
2023-11-09 10:00:00,173.16,176.49,170.33,175.65,446718.0,173.16,176.49,170.33,175.65,446718.0
2023-11-09 11:00:00,175.64,177.07,174.19,174.77,216978.0,175.64,177.07,174.19,174.77,216978.0
2023-11-09 12:00:00,174.56,174.66,169.89,170.46,232851.0,174.56,174.66,169.89,170.46,232851.0
2023-11-09 13:00:00,170.6,171.07,166.6,167.84,368438.0,170.6,171.07,166.6,167.84,368438.0
2023-11-09 14:00:00,167.7,169.0,165.33,168.2,379980.0,167.7,169.0,165.33,168.2,379980.0
2023-11-09 15:00:00,168.15,169.0,166.4,166.63,772572.0,168.15,169.0,166.4,166.63,772572.0
2023-11-10 09:30:00,167.44,167.65,162.72,164.37,433254.0,167.44,167.65,162.72,164.37,433254.0
2023-11-10 10:00:00,164.34,166.17,163.41,164.84,441183.0,164.34,166.17,163.41,164.84,441183.0
2023-11-10 11:00:00,164.8,165.36,162.83,163.64,246382.0,164.8,165.36,162.83,163.64,246382.0
2023-11-10 12:00:00,163.75,165.91,163.67,165.36,132988.0,163.75,165.91,163.67,165.36,132988.0
2023-11-10 13:00:00,165.36,165.6,164.7,164.76,140117.0,165.36,165.6,164.7,164.76,140117.0
2023-11-10 14:00:00,164.82,165.74,164.63,164.95,179784.0,164.82,165.74,164.63,164.95,179784.0
2023-11-10 15:00:00,164.99,166.41,164.92,165.07,501551.0,164.99,166.41,164.92,165.07,501551.0
2023-11-13 09:30:00,166.73,166.77,163.49,163.79,99044.0,166.73,166.77,163.49,163.79,99044.0
2023-11-13 10:00:00,163.9,165.06,162.85,164.72,187314.0,163.9,165.06,162.85,164.72,187314.0
2023-11-13 11:00:00,164.71,166.62,164.6,166.36,84162.0,164.71,166.62,164.6,166.36,84162.0
2023-11-13 12:00:00,166.38,166.69,165.3,165.82,95648.0,166.38,166.69,165.3,165.82,95648.0
2023-11-13 13:00:00,165.73,166.5,165.27,165.36,81839.0,165.73,166.5,165.27,165.36,81839.0
2023-11-13 14:00:00,165.46,165.69,164.68,164.78,65421.0,165.46,165.69,164.68,164.78,65421.0
2023-11-13 15:00:00,164.63,166.41,164.58,166.23,218000.0,164.63,166.41,164.58,166.23,218000.0
2023-11-14 09:30:00,171.06,172.18,170.21,171.62,117602.0,171.06,172.18,170.21,171.62,117602.0
2023-11-14 10:00:00,171.66,173.77,171.0,173.62,146824.0,171.66,173.77,171.0,173.62,146824.0
2023-11-14 11:00:00,173.62,173.67,172.73,172.79,80461.0,173.62,173.67,172.73,172.79,80461.0
2023-11-14 12:00:00,172.81,173.19,171.89,173.03,50026.0,172.81,173.19,171.89,173.03,50026.0
2023-11-14 13:00:00,172.91,173.6,172.47,173.09,80605.0,172.91,173.6,172.47,173.09,80605.0
2023-11-14 14:00:00,173.09,173.61,172.19,173.47,76255.0,173.09,173.61,172.19,173.47,76255.0
2023-11-14 15:00:00,173.46,174.09,173.36,173.5,265726.0,173.46,174.09,173.36,173.5,265726.0
2023-11-15 09:30:00,174.25,178.4,174.25,177.76,71809.0,174.25,178.4,174.25,177.76,71809.0
2023-11-15 10:00:00,177.9,181.59,177.55,181.59,217662.0,177.9,181.59,177.55,181.59,217662.0
2023-11-15 11:00:00,181.48,181.88,179.28,179.62,87321.0,181.48,181.88,179.28,179.62,87321.0
2023-11-15 12:00:00,179.56,180.39,178.55,178.6,81861.0,179.56,180.39,178.55,178.6,81861.0
2023-11-15 13:00:00,178.7,178.76,177.5,177.72,71971.0,178.7,178.76,177.5,177.72,71971.0
2023-11-15 14:00:00,177.73,178.29,176.85,177.72,84622.0,177.73,178.29,176.85,177.72,84622.0
2023-11-15 15:00:00,177.73,177.99,176.49,176.78,322639.0,177.73,177.99,176.49,176.78,322639.0
2023-11-16 09:30:00,175.57,177.59,175.17,177.46,64704.0,175.57,177.59,175.17,177.46,64704.0
2023-11-16 10:00:00,177.4,177.87,174.44,174.75,86023.0,177.4,177.87,174.44,174.75,86023.0
2023-11-16 11:00:00,174.68,175.91,174.06,175.4,56904.0,174.68,175.91,174.06,175.4,56904.0
2023-11-16 12:00:00,175.39,176.24,175.18,176.05,40236.0,175.39,176.24,175.18,176.05,40236.0
2023-11-16 13:00:00,176.02,176.28,175.59,175.75,47992.0,176.02,176.28,175.59,175.75,47992.0
2023-11-16 14:00:00,175.77,176.37,175.59,176.15,51032.0,175.77,176.37,175.59,176.15,51032.0
2023-11-16 15:00:00,176.2,176.52,175.28,175.28,169983.0,176.2,176.52,175.28,175.28,169983.0
2023-11-17 09:30:00,175.85,176.99,175.3,175.97,62458.0,175.85,176.99,175.3,175.97,62458.0
2023-11-17 10:00:00,176.02,177.05,175.39,176.8,98970.0,176.02,177.05,175.39,176.8,98970.0
2023-11-17 11:00:00,176.82,177.1,176.52,177.0,83415.0,176.82,177.1,176.52,177.0,83415.0
2023-11-17 12:00:00,177.06,177.41,176.73,177.19,75013.0,177.06,177.41,176.73,177.19,75013.0
2023-11-17 13:00:00,177.25,177.85,177.02,177.44,65721.0,177.25,177.85,177.02,177.44,65721.0
2023-11-17 14:00:00,177.49,177.52,176.6,176.75,85499.0,177.49,177.52,176.6,176.75,85499.0
2023-11-17 15:00:00,176.76,177.26,176.18,176.52,312284.0,176.76,177.26,176.18,176.52,312284.0
2023-11-20 09:30:00,176.0,178.23,175.22,177.98,30451.0,176.0,178.23,175.22,177.98,30451.0
2023-11-20 10:00:00,177.98,179.09,177.62,179.08,65433.0,177.98,179.09,177.62,179.08,65433.0
2023-11-20 11:00:00,179.1,179.24,177.9,178.38,42226.0,179.1,179.24,177.9,178.38,42226.0
2023-11-20 12:00:00,178.31,178.79,178.31,178.66,35461.0,178.31,178.79,178.31,178.66,35461.0
2023-11-20 13:00:00,178.61,179.08,178.52,178.6,50405.0,178.61,179.08,178.52,178.6,50405.0
2023-11-20 14:00:00,178.61,178.91,178.2,178.42,34436.0,178.61,178.91,178.2,178.42,34436.0
2023-11-20 15:00:00,178.25,178.84,178.22,178.76,128954.0,178.25,178.84,178.22,178.76,128954.0
2023-11-21 09:30:00,178.6,179.59,178.04,178.21,33888.0,178.6,179.59,178.04,178.21,33888.0
2023-11-21 10:00:00,178.24,178.69,177.41,177.71,41052.0,178.24,178.69,177.41,177.71,41052.0
2023-11-21 11:00:00,177.71,178.0,177.27,177.87,32776.0,177.71,178.0,177.27,177.87,32776.0
2023-11-21 12:00:00,177.91,178.94,177.91,178.89,45672.0,177.91,178.94,177.91,178.89,45672.0
2023-11-21 13:00:00,178.9,178.9,177.75,177.79,51595.0,178.9,178.9,177.75,177.79,51595.0
2023-11-21 14:00:00,177.75,178.09,177.51,177.72,51854.0,177.75,178.09,177.51,177.72,51854.0
2023-11-21 15:00:00,177.75,177.75,176.36,176.4,245931.0,177.75,177.75,176.36,176.4,245931.0
2023-11-22 09:30:00,178.26,180.35,177.68,177.79,74425.0,178.26,180.35,177.68,177.79,74425.0
2023-11-22 10:00:00,177.57,177.63,175.68,176.77,90633.0,177.57,177.63,175.68,176.77,90633.0
2023-11-22 11:00:00,176.82,177.32,176.46,177.02,48056.0,176.82,177.32,176.46,177.02,48056.0
2023-11-22 12:00:00,177.06,177.1,176.33,176.55,39040.0,177.06,177.1,176.33,176.55,39040.0
2023-11-22 13:00:00,176.63,176.89,176.24,176.44,37775.0,176.63,176.89,176.24,176.44,37775.0
2023-11-22 14:00:00,176.55,176.55,175.38,175.75,44421.0,176.55,176.55,175.38,175.75,44421.0
2023-11-22 15:00:00,175.76,176.17,175.58,175.7,138661.0,175.76,176.17,175.58,175.7,138661.0
2023-11-24 09:30:00,176.01,176.99,175.19,176.05,31001.0,176.01,176.99,175.19,176.05,31001.0
2023-11-24 10:00:00,176.18,176.88,175.73,176.67,52893.0,176.18,176.88,175.73,176.67,52893.0
2023-11-24 11:00:00,176.65,177.19,176.4,176.46,44791.0,176.65,177.19,176.4,176.46,44791.0
2023-11-24 12:00:00,176.46,177.01,176.42,176.68,72071.0,176.46,177.01,176.42,176.68,72071.0
2023-11-27 09:30:00,175.7,176.02,175.03,175.11,33640.0,175.7,176.02,175.03,175.11,33640.0
2023-11-27 10:00:00,175.23,175.87,175.0,175.4,43492.0,175.23,175.87,175.0,175.4,43492.0
2023-11-27 11:00:00,175.3,175.33,174.22,174.9,47118.0,175.3,175.33,174.22,174.9,47118.0
2023-11-27 12:00:00,174.98,175.41,174.71,174.77,61463.0,174.98,175.41,174.71,174.77,61463.0
2023-11-27 13:00:00,174.77,174.78,173.65,173.85,62221.0,174.77,174.78,173.65,173.85,62221.0
2023-11-27 14:00:00,173.86,174.57,172.9,173.7,80606.0,173.86,174.57,172.9,173.7,80606.0
2023-11-27 15:00:00,173.72,173.83,173.26,173.29,220483.0,173.72,173.83,173.26,173.29,220483.0
2023-11-28 09:30:00,172.29,172.62,171.43,172.01,47370.0,172.29,172.62,171.43,172.01,47370.0
2023-11-28 10:00:00,172.26,174.57,172.26,174.03,69202.0,172.26,174.57,172.26,174.03,69202.0
2023-11-28 11:00:00,174.02,174.53,173.36,174.34,88868.0,174.02,174.53,173.36,174.34,88868.0
2023-11-28 12:00:00,174.4,174.65,173.82,174.03,59407.0,174.4,174.65,173.82,174.03,59407.0
2023-11-28 13:00:00,173.98,174.35,173.72,174.08,37601.0,173.98,174.35,173.72,174.08,37601.0
2023-11-28 14:00:00,174.1,174.51,173.88,174.02,51974.0,174.1,174.51,173.88,174.02,51974.0
2023-11-28 15:00:00,174.11,174.94,173.86,174.75,178115.0,174.11,174.94,173.86,174.75,178115.0
2023-11-29 09:30:00,176.42,179.14,176.01,178.48,41890.0,176.42,179.14,176.01,178.48,41890.0
2023-11-29 10:00:00,178.45,179.13,175.92,175.93,129925.0,178.45,179.13,175.92,175.93,129925.0
2023-11-29 11:00:00,175.87,176.15,174.43,175.06,142423.0,175.87,176.15,174.43,175.06,142423.0
2023-11-29 12:00:00,175.04,175.73,174.83,175.41,54357.0,175.04,175.73,174.83,175.41,54357.0
2023-11-29 13:00:00,175.41,175.41,173.81,174.77,59374.0,175.41,175.41,173.81,174.77,59374.0
2023-11-29 14:00:00,174.77,175.02,173.6,173.77,84835.0,174.77,175.02,173.6,173.77,84835.0
2023-11-29 15:00:00,173.78,174.04,172.44,173.36,268264.0,173.78,174.04,172.44,173.36,268264.0
2023-11-30 09:30:00,174.95,175.19,171.01,172.82,70194.0,174.95,175.19,171.01,172.82,70194.0
2023-11-30 10:00:00,172.77,173.43,171.7,172.92,86993.0,172.77,173.43,171.7,172.92,86993.0
2023-11-30 11:00:00,172.9,173.62,172.43,172.49,60583.0,172.9,173.62,172.43,172.49,60583.0
2023-11-30 12:00:00,172.49,173.33,172.44,173.24,47865.0,172.49,173.33,172.44,173.24,47865.0
2023-11-30 13:00:00,173.23,173.56,172.58,173.3,60107.0,173.23,173.56,172.58,173.3,60107.0
2023-11-30 14:00:00,173.26,174.04,173.26,173.89,56696.0,173.26,174.04,173.26,173.89,56696.0
2023-11-30 15:00:00,173.95,174.63,173.46,174.39,354820.0,173.95,174.63,173.46,174.39,354820.0
2023-12-01 09:30:00,174.04,176.62,174.04,176.31,54563.0,174.04,176.62,174.04,176.31,54563.0
2023-12-01 10:00:00,176.45,177.75,176.34,177.16,100795.0,176.45,177.75,176.34,177.16,100795.0
2023-12-01 11:00:00,177.09,177.99,176.81,177.71,63122.0,177.09,177.99,176.81,177.71,63122.0
2023-12-01 12:00:00,177.57,179.13,177.53,179.02,47819.0,177.57,179.13,177.53,179.02,47819.0
2023-12-01 13:00:00,179.14,179.14,178.16,178.43,71122.0,179.14,179.14,178.16,178.43,71122.0
2023-12-01 14:00:00,178.3,179.79,177.77,179.72,128919.0,178.3,179.79,177.77,179.72,128919.0
2023-12-01 15:00:00,179.72,179.91,178.59,178.99,281881.0,179.72,179.91,178.59,178.99,281881.0
2023-12-04 09:30:00,176.98,179.11,176.19,177.88,61991.0,176.98,179.11,176.19,177.88,61991.0
2023-12-04 10:00:00,177.88,179.42,177.77,178.13,88242.0,177.88,179.42,177.77,178.13,88242.0
2023-12-04 11:00:00,178.09,179.8,178.09,179.71,65515.0,178.09,179.8,178.09,179.71,65515.0
2023-12-04 12:00:00,179.71,180.38,179.0,180.3,52461.0,179.71,180.38,179.0,180.3,52461.0
2023-12-04 13:00:00,180.31,180.48,179.78,180.35,70649.0,180.31,180.48,179.78,180.35,70649.0
2023-12-04 14:00:00,180.28,180.35,179.22,179.27,92007.0,180.28,180.35,179.22,179.27,92007.0
2023-12-04 15:00:00,179.31,179.55,178.66,179.04,256529.0,179.31,179.55,178.66,179.04,256529.0
2023-12-05 09:30:00,178.24,179.06,176.41,178.01,76445.0,178.24,179.06,176.41,178.01,76445.0
2023-12-05 10:00:00,178.31,179.53,177.92,178.81,114623.0,178.31,179.53,177.92,178.81,114623.0
2023-12-05 11:00:00,178.83,178.9,177.41,177.71,85211.0,178.83,178.9,177.41,177.71,85211.0
2023-12-05 12:00:00,177.83,177.96,176.89,177.72,80534.0,177.83,177.96,176.89,177.72,80534.0
2023-12-05 13:00:00,177.56,178.5,177.43,178.43,50921.0,177.56,178.5,177.43,178.43,50921.0
2023-12-05 14:00:00,178.5,178.5,177.79,178.19,59553.0,178.5,178.5,177.79,178.19,59553.0
2023-12-05 15:00:00,178.08,178.3,177.5,177.85,209569.0,178.08,178.3,177.5,177.85,209569.0
2023-12-06 09:30:00,179.0,180.47,178.5,180.14,151316.0,179.0,180.47,178.5,180.14,151316.0
2023-12-06 10:00:00,180.35,181.27,179.78,179.89,211377.0,180.35,181.27,179.78,179.89,211377.0
2023-12-06 11:00:00,179.98,180.91,179.66,180.22,185164.0,179.98,180.91,179.66,180.22,185164.0
2023-12-06 12:00:00,180.22,180.56,179.21,179.33,115190.0,180.22,180.56,179.21,179.33,115190.0
2023-12-06 13:00:00,179.27,179.69,178.36,178.62,135174.0,179.27,179.69,178.36,178.62,135174.0
2023-12-06 14:00:00,178.61,179.55,178.53,179.04,210499.0,178.61,179.55,178.53,179.04,210499.0
2023-12-06 15:00:00,179.02,179.17,178.0,178.66,436494.0,179.02,179.17,178.0,178.66,436494.0
2023-12-07 09:30:00,173.33,174.06,165.12,171.89,415032.0,173.33,174.06,165.12,171.89,415032.0
2023-12-07 10:00:00,171.91,173.3,170.0,172.16,412332.0,171.91,173.3,170.0,172.16,412332.0
2023-12-07 11:00:00,172.16,173.94,170.28,173.94,250439.0,172.16,173.94,170.28,173.94,250439.0
2023-12-07 12:00:00,173.9,174.4,173.24,174.14,133521.0,173.9,174.4,173.24,174.14,133521.0
2023-12-07 13:00:00,174.07,174.7,173.47,174.25,89692.0,174.07,174.7,173.47,174.25,89692.0
2023-12-07 14:00:00,174.22,174.26,172.75,173.12,139626.0,174.22,174.26,172.75,173.12,139626.0
2023-12-07 15:00:00,173.01,173.79,172.59,172.98,426675.0,173.01,173.79,172.59,172.98,426675.0
2023-12-08 09:30:00,174.85,175.41,173.21,173.42,61943.0,174.85,175.41,173.21,173.42,61943.0
2023-12-08 10:00:00,173.5,174.31,171.56,172.92,121300.0,173.5,174.31,171.56,172.92,121300.0
2023-12-08 11:00:00,172.86,173.0,171.62,172.91,122232.0,172.86,173.0,171.62,172.91,122232.0
2023-12-08 12:00:00,173.0,173.47,172.2,172.52,89212.0,173.0,173.47,172.2,172.52,89212.0
2023-12-08 13:00:00,172.63,173.3,172.2,173.27,68395.0,172.63,173.3,172.2,173.27,68395.0
2023-12-08 14:00:00,173.22,173.3,172.66,172.78,64281.0,173.22,173.3,172.66,172.78,64281.0
2023-12-08 15:00:00,172.76,173.0,172.32,172.7,261783.0,172.76,173.0,172.32,172.7,261783.0
2023-12-11 09:30:00,171.55,171.55,169.97,171.12,66693.0,171.55,171.55,169.97,171.12,66693.0
2023-12-11 10:00:00,171.16,173.03,170.89,172.89,105421.0,171.16,173.03,170.89,172.89,105421.0
2023-12-11 11:00:00,172.82,173.0,172.2,172.97,107200.0,172.82,173.0,172.2,172.97,107200.0
2023-12-11 12:00:00,172.92,173.54,172.55,172.7,149529.0,172.92,173.54,172.55,172.7,149529.0
2023-12-11 13:00:00,172.7,173.69,172.58,173.33,127572.0,172.7,173.69,172.58,173.33,127572.0
2023-12-11 14:00:00,173.34,174.4,172.93,174.15,137545.0,173.34,174.4,172.93,174.15,137545.0
2023-12-11 15:00:00,174.15,174.62,173.71,174.45,356105.0,174.15,174.62,173.71,174.45,356105.0
2023-12-12 09:30:00,174.52,174.98,172.98,173.31,44800.0,174.52,174.98,172.98,173.31,44800.0
2023-12-12 10:00:00,173.37,174.75,173.01,174.51,74907.0,173.37,174.75,173.01,174.51,74907.0
2023-12-12 11:00:00,174.58,174.75,174.12,174.24,45268.0,174.58,174.75,174.12,174.24,45268.0
2023-12-12 12:00:00,174.29,174.73,173.85,174.66,44363.0,174.29,174.73,173.85,174.66,44363.0
2023-12-12 13:00:00,174.65,174.98,174.15,174.54,160598.0,174.65,174.98,174.15,174.54,160598.0
2023-12-12 14:00:00,174.52,175.34,174.29,175.22,330784.0,174.52,175.34,174.29,175.22,330784.0
2023-12-12 15:00:00,175.25,176.16,174.99,175.15,412796.0,175.25,176.16,174.99,175.15,412796.0
2023-12-13 09:30:00,175.61,175.61,172.76,173.21,52822.0,175.61,175.61,172.76,173.21,52822.0
2023-12-13 10:00:00,173.15,173.81,172.74,173.62,125908.0,173.15,173.81,172.74,173.62,125908.0
2023-12-13 11:00:00,173.67,174.26,173.65,173.95,82717.0,173.67,174.26,173.65,173.95,82717.0
2023-12-13 12:00:00,173.95,174.39,173.62,174.0,64387.0,173.95,174.39,173.62,174.0,64387.0
2023-12-13 13:00:00,173.96,173.96,173.57,173.64,35417.0,173.96,173.96,173.57,173.64,35417.0
2023-12-13 14:00:00,173.71,175.98,173.48,175.98,282831.0,173.71,175.98,173.48,175.98,282831.0
2023-12-13 15:00:00,176.1,177.37,175.45,177.33,496867.0,176.1,177.37,175.45,177.33,496867.0
2023-12-14 09:30:00,179.74,184.62,179.65,183.66,132202.0,179.74,184.62,179.65,183.66,132202.0
2023-12-14 10:00:00,183.81,184.14,181.11,181.91,313116.0,183.81,184.14,181.11,181.91,313116.0
2023-12-14 11:00:00,181.87,182.09,181.23,181.55,81276.0,181.87,182.09,181.23,181.55,81276.0
2023-12-14 12:00:00,181.55,182.17,180.06,180.15,199107.0,181.55,182.17,180.06,180.15,199107.0
2023-12-14 13:00:00,180.0,180.78,179.86,180.34,117295.0,180.0,180.78,179.86,180.34,117295.0
2023-12-14 14:00:00,180.4,181.68,180.39,180.94,121471.0,180.4,181.68,180.39,180.94,121471.0
2023-12-14 15:00:00,181.0,183.08,180.91,182.75,409836.0,181.0,183.08,180.91,182.75,409836.0
2023-12-15 09:30:00,183.11,187.25,181.5,182.83,97751.0,183.11,187.25,181.5,182.83,97751.0
2023-12-15 10:00:00,182.9,183.53,182.05,182.22,98288.0,182.9,183.53,182.05,182.22,98288.0
2023-12-15 11:00:00,182.51,182.67,181.25,182.16,82037.0,182.51,182.67,181.25,182.16,82037.0
2023-12-15 12:00:00,182.16,182.6,180.87,180.94,74479.0,182.16,182.6,180.87,180.94,74479.0
2023-12-15 13:00:00,180.94,181.7,180.63,180.64,65719.0,180.94,181.7,180.63,180.64,65719.0
2023-12-15 14:00:00,180.63,181.47,180.26,180.82,75941.0,180.63,181.47,180.26,180.82,75941.0
2023-12-15 15:00:00,180.78,181.09,180.23,180.68,377020.0,180.78,181.09,180.23,180.68,377020.0
2023-12-18 09:30:00,180.8,182.06,180.5,181.81,54665.0,180.8,182.06,180.5,181.81,54665.0
2023-12-18 10:00:00,181.97,182.73,181.45,181.56,94673.0,181.97,182.73,181.45,181.56,94673.0
2023-12-18 11:00:00,181.54,182.24,181.36,182.2,56456.0,181.54,182.24,181.36,182.2,56456.0
2023-12-18 12:00:00,182.2,183.14,182.01,183.12,81019.0,182.2,183.14,182.01,183.12,81019.0
2023-12-18 13:00:00,183.17,183.35,182.67,183.16,83035.0,183.17,183.35,182.67,183.16,83035.0
2023-12-18 14:00:00,183.15,183.39,182.08,182.41,66959.0,183.15,183.39,182.08,182.41,66959.0
2023-12-18 15:00:00,182.45,182.46,181.47,181.97,175714.0,182.45,182.46,181.47,181.97,175714.0
2023-12-19 09:30:00,183.6,183.76,181.95,182.68,63650.0,183.6,183.76,181.95,182.68,63650.0
2023-12-19 10:00:00,182.52,184.24,182.37,183.4,155830.0,182.52,184.24,182.37,183.4,155830.0
2023-12-19 11:00:00,183.4,183.84,182.83,182.86,109678.0,183.4,183.84,182.83,182.86,109678.0
2023-12-19 12:00:00,182.83,183.68,182.74,183.14,40724.0,182.83,183.68,182.74,183.14,40724.0
2023-12-19 13:00:00,183.14,183.33,182.7,182.92,70679.0,183.14,183.33,182.7,182.92,70679.0
2023-12-19 14:00:00,182.92,182.97,182.04,182.49,84132.0,182.92,182.97,182.04,182.49,84132.0
2023-12-19 15:00:00,182.44,183.51,182.42,183.4,270198.0,182.44,183.51,182.42,183.4,270198.0
2023-12-20 09:30:00,182.9,183.4,181.63,181.9,32166.0,182.9,183.4,181.63,181.9,32166.0
2023-12-20 10:00:00,181.77,185.8,181.77,185.57,121547.0,181.77,185.8,181.77,185.57,121547.0
2023-12-20 11:00:00,185.68,186.04,185.15,185.78,74130.0,185.68,186.04,185.15,185.78,74130.0
2023-12-20 12:00:00,185.75,186.55,185.33,186.47,73091.0,185.75,186.55,185.33,186.47,73091.0
2023-12-20 13:00:00,186.36,186.36,184.82,184.86,52796.0,186.36,186.36,184.82,184.86,52796.0
2023-12-20 14:00:00,184.93,184.93,182.11,182.19,51182.0,184.93,184.93,182.11,182.19,51182.0
2023-12-20 15:00:00,182.28,183.06,181.13,182.98,469026.0,182.28,183.06,181.13,182.98,469026.0
2023-12-21 09:30:00,185.48,186.02,184.72,185.58,101667.0,185.48,186.02,184.72,185.58,101667.0
2023-12-21 10:00:00,185.35,186.34,184.78,185.52,167207.0,185.35,186.34,184.78,185.52,167207.0
2023-12-21 11:00:00,185.49,186.27,185.3,186.22,62100.0,185.49,186.27,185.3,186.22,62100.0
2023-12-21 12:00:00,186.17,186.66,185.87,186.34,82630.0,186.17,186.66,185.87,186.34,82630.0
2023-12-21 13:00:00,186.3,187.82,186.3,187.78,61542.0,186.3,187.82,186.3,187.78,61542.0
2023-12-21 14:00:00,187.73,188.05,187.49,187.87,108083.0,187.73,188.05,187.49,187.87,108083.0
2023-12-21 15:00:00,187.92,188.54,187.01,187.04,385551.0,187.92,188.54,187.01,187.04,385551.0
2023-12-22 09:30:00,188.25,188.69,187.46,188.46,41888.0,188.25,188.69,187.46,188.46,41888.0
2023-12-22 10:00:00,188.33,189.36,188.27,189.0,90517.0,188.33,189.36,188.27,189.0,90517.0
2023-12-22 11:00:00,189.0,189.51,188.77,189.29,69837.0,189.0,189.51,188.77,189.29,69837.0
2023-12-22 12:00:00,189.29,189.62,188.63,189.53,55175.0,189.29,189.62,188.63,189.53,55175.0
2023-12-22 13:00:00,189.55,189.78,189.26,189.51,46031.0,189.55,189.78,189.26,189.51,46031.0
2023-12-22 14:00:00,189.58,189.81,188.58,189.8,113225.0,189.58,189.81,188.58,189.8,113225.0
2023-12-22 15:00:00,189.83,191.15,189.68,190.85,358137.0,189.83,191.15,189.68,190.85,358137.0
2023-12-26 09:30:00,190.95,191.53,190.5,190.97,20062.0,190.95,191.53,190.5,190.97,20062.0
2023-12-26 10:00:00,191.1,191.82,191.09,191.62,45090.0,191.1,191.82,191.09,191.62,45090.0
2023-12-26 11:00:00,191.61,191.9,190.5,190.71,55769.0,191.61,191.9,190.5,190.71,55769.0
2023-12-26 12:00:00,190.77,191.08,190.62,190.88,29299.0,190.77,191.08,190.62,190.88,29299.0
2023-12-26 13:00:00,190.78,191.5,190.72,191.45,34077.0,190.78,191.5,190.72,191.45,34077.0
2023-12-26 14:00:00,191.46,191.91,191.4,191.47,70268.0,191.46,191.91,191.4,191.47,70268.0
2023-12-26 15:00:00,191.54,191.73,190.03,190.05,140221.0,191.54,191.73,190.03,190.05,140221.0
2023-12-27 09:30:00,190.96,191.7,190.21,190.21,30582.0,190.96,191.7,190.21,190.21,30582.0
2023-12-27 10:00:00,190.2,190.6,189.36,189.67,76626.0,190.2,190.6,189.36,189.67,76626.0
2023-12-27 11:00:00,189.65,190.15,189.0,189.27,63750.0,189.65,190.15,189.0,189.27,63750.0
2023-12-27 12:00:00,189.16,189.95,188.76,189.81,121094.0,189.16,189.95,188.76,189.81,121094.0
2023-12-27 13:00:00,189.76,190.33,189.53,189.62,39624.0,189.76,190.33,189.53,189.62,39624.0
2023-12-27 14:00:00,189.58,190.2,189.21,190.2,39560.0,189.58,190.2,189.21,190.2,39560.0
2023-12-27 15:00:00,190.2,191.13,189.92,190.89,204311.0,190.2,191.13,189.92,190.89,204311.0
2023-12-28 09:30:00,191.07,192.35,191.06,192.04,16710.0,191.07,192.35,191.06,192.04,16710.0
2023-12-28 10:00:00,192.14,192.36,191.37,192.02,34381.0,192.14,192.36,191.37,192.02,34381.0
2023-12-28 11:00:00,192.03,193.41,191.84,193.08,64613.0,192.03,193.41,191.84,193.08,64613.0
2023-12-28 12:00:00,193.11,194.2,193.0,194.11,84861.0,193.11,194.2,193.0,194.11,84861.0
2023-12-28 13:00:00,194.11,194.11,193.09,193.46,49408.0,194.11,194.11,193.09,193.46,49408.0
2023-12-28 14:00:00,193.42,194.37,193.36,194.34,50937.0,193.42,194.37,193.36,194.34,50937.0
2023-12-28 15:00:00,194.31,194.35,193.62,193.95,200839.0,194.31,194.35,193.62,193.95,200839.0
2023-12-29 09:30:00,193.87,196.27,193.42,195.84,61499.0,193.87,196.27,193.42,195.84,61499.0
2023-12-29 10:00:00,195.84,196.17,194.11,194.52,99875.0,195.84,196.17,194.11,194.52,99875.0
2023-12-29 11:00:00,194.5,195.09,193.62,194.3,62348.0,194.5,195.09,193.62,194.3,62348.0
2023-12-29 12:00:00,194.24,194.45,193.22,193.65,36807.0,194.24,194.45,193.22,193.65,36807.0
2023-12-29 13:00:00,193.56,194.19,193.53,193.99,39820.0,193.56,194.19,193.53,193.99,39820.0
2023-12-29 14:00:00,194.02,194.19,193.71,193.8,35386.0,194.02,194.19,193.71,193.8,35386.0
2023-12-29 15:00:00,193.77,193.79,192.05,192.54,154105.0,193.77,193.79,192.05,192.54,154105.0
2024-01-02 09:30:00,191.16,191.51,189.17,190.75,57506.0,191.16,191.51,189.17,190.75,57506.0
2024-01-02 10:00:00,190.75,191.07,189.18,189.4,128526.0,190.75,191.07,189.18,189.4,128526.0
2024-01-02 11:00:00,189.48,189.87,189.27,189.44,61662.0,189.48,189.87,189.27,189.44,61662.0
2024-01-02 12:00:00,189.4,190.43,189.38,189.84,71209.0,189.4,190.43,189.38,189.84,71209.0
2024-01-02 13:00:00,189.71,189.83,188.95,188.99,21658.0,189.71,189.83,188.95,188.99,21658.0
2024-01-02 14:00:00,189.09,189.23,188.5,188.74,64828.0,189.09,189.23,188.5,188.74,64828.0
2024-01-02 15:00:00,188.67,189.38,187.89,189.14,142802.0,188.67,189.38,187.89,189.14,142802.0
2024-01-03 09:30:00,187.0,188.41,185.94,187.57,58452.0,187.0,188.41,185.94,187.57,58452.0
2024-01-03 10:00:00,187.85,188.23,185.31,186.1,75336.0,187.85,188.23,185.31,186.1,75336.0
2024-01-03 11:00:00,186.17,186.46,185.5,186.2,44516.0,186.17,186.46,185.5,186.2,44516.0
2024-01-03 12:00:00,186.1,187.32,185.77,187.26,74768.0,186.1,187.32,185.77,187.26,74768.0
2024-01-03 13:00:00,187.26,187.26,186.6,186.63,77491.0,187.26,187.26,186.6,186.63,77491.0
2024-01-03 14:00:00,186.56,186.73,185.86,186.12,104510.0,186.56,186.73,185.86,186.12,104510.0
2024-01-03 15:00:00,186.12,186.15,185.05,185.18,257856.0,186.12,186.15,185.05,185.18,257856.0
2024-01-04 09:30:00,184.82,185.89,184.49,184.49,21882.0,184.82,185.89,184.49,184.49,21882.0
2024-01-04 10:00:00,184.48,185.72,184.37,185.45,59913.0,184.48,185.72,184.37,185.45,59913.0
2024-01-04 11:00:00,185.45,186.5,185.4,186.5,25390.0,185.45,186.5,185.4,186.5,25390.0
2024-01-04 12:00:00,186.59,186.59,185.54,185.92,20881.0,186.59,186.59,185.54,185.92,20881.0
2024-01-04 13:00:00,185.86,186.07,185.64,185.79,14009.0,185.86,186.07,185.64,185.79,14009.0
2024-01-04 14:00:00,185.75,185.79,185.37,185.78,27163.0,185.75,185.79,185.37,185.78,27163.0
2024-01-04 15:00:00,185.75,186.51,185.32,186.11,98136.0,185.75,186.51,185.32,186.11,98136.0
2024-01-05 09:30:00,184.14,185.92,184.14,185.26,19758.0,184.14,185.92,184.14,185.26,19758.0
2024-01-05 10:00:00,185.43,187.25,185.43,186.56,50432.0,185.43,187.25,185.43,186.56,50432.0
2024-01-05 11:00:00,186.72,187.35,186.59,187.17,31288.0,186.72,187.35,186.59,187.17,31288.0
2024-01-05 12:00:00,187.14,187.26,186.2,186.25,36030.0,187.14,187.26,186.2,186.25,36030.0
2024-01-05 13:00:00,186.25,186.78,185.63,186.64,23850.0,186.25,186.78,185.63,186.64,23850.0
2024-01-05 14:00:00,186.64,186.95,185.48,185.55,19478.0,186.64,186.95,185.48,185.55,19478.0
2024-01-05 15:00:00,185.62,186.1,185.27,185.68,118347.0,185.62,186.1,185.27,185.68,118347.0
2024-01-08 09:30:00,185.41,185.52,182.77,185.42,47490.0,185.41,185.52,182.77,185.42,47490.0
2024-01-08 10:00:00,185.15,187.25,184.83,186.96,63457.0,185.15,187.25,184.83,186.96,63457.0
2024-01-08 11:00:00,186.96,187.17,186.5,187.0,31725.0,186.96,187.17,186.5,187.0,31725.0
2024-01-08 12:00:00,186.91,187.26,186.64,186.93,26749.0,186.91,187.26,186.64,186.93,26749.0
2024-01-08 13:00:00,187.04,188.42,186.73,188.36,57627.0,187.04,188.42,186.73,188.36,57627.0
2024-01-08 14:00:00,188.34,190.26,188.26,190.09,103946.0,188.34,190.26,188.26,190.09,103946.0
2024-01-08 15:00:00,190.06,190.57,189.33,190.54,207359.0,190.06,190.57,189.33,190.54,207359.0
2024-01-09 09:30:00,189.41,191.49,189.41,191.15,23402.0,189.41,191.49,189.41,191.15,23402.0
2024-01-09 10:00:00,191.32,193.28,191.1,192.72,88270.0,191.32,193.28,191.1,192.72,88270.0
2024-01-09 11:00:00,192.73,193.15,192.49,192.78,85538.0,192.73,193.15,192.49,192.78,85538.0
2024-01-09 12:00:00,192.79,192.79,191.91,192.0,45730.0,192.79,192.79,191.91,192.0,45730.0
2024-01-09 13:00:00,192.03,192.36,191.64,192.31,36372.0,192.03,192.36,191.64,192.31,36372.0
2024-01-09 14:00:00,192.28,192.57,191.97,192.49,34783.0,192.28,192.57,191.97,192.49,34783.0
2024-01-09 15:00:00,192.51,193.08,192.12,193.0,138293.0,192.51,193.08,192.12,193.0,138293.0
2024-01-10 09:30:00,193.7,195.29,191.38,191.39,16180.0,193.7,195.29,191.38,191.39,16180.0
2024-01-10 10:00:00,191.54,193.03,191.53,192.83,35839.0,191.54,193.03,191.53,192.83,35839.0
2024-01-10 11:00:00,192.98,193.32,191.93,193.06,35821.0,192.98,193.32,191.93,193.06,35821.0
2024-01-10 12:00:00,193.17,193.75,193.12,193.45,35394.0,193.17,193.75,193.12,193.45,35394.0
2024-01-10 13:00:00,193.37,193.83,193.12,193.78,17973.0,193.37,193.83,193.12,193.78,17973.0
2024-01-10 14:00:00,193.83,193.92,193.05,193.28,28112.0,193.83,193.92,193.05,193.28,28112.0
2024-01-10 15:00:00,193.24,193.92,193.08,193.89,100719.0,193.24,193.92,193.08,193.89,100719.0
2024-01-11 09:30:00,195.0,198.5,194.05,198.33,112342.0,195.0,198.5,194.05,198.33,112342.0
2024-01-11 10:00:00,198.35,199.67,197.79,199.45,211216.0,198.35,199.67,197.79,199.45,211216.0
2024-01-11 11:00:00,199.59,200.35,199.0,200.07,111686.0,199.59,200.35,199.0,200.07,111686.0
2024-01-11 12:00:00,200.11,201.1,199.89,201.0,73768.0,200.11,201.1,199.89,201.0,73768.0
2024-01-11 13:00:00,201.03,202.61,200.98,202.52,77953.0,201.03,202.61,200.98,202.52,77953.0
2024-01-11 14:00:00,202.53,203.03,202.08,202.94,87312.0,202.53,203.03,202.08,202.94,87312.0
2024-01-11 15:00:00,202.92,204.61,202.61,204.2,357202.0,202.92,204.61,202.61,204.2,357202.0
2024-01-12 09:30:00,203.8,206.82,203.28,206.53,92827.0,203.8,206.82,203.28,206.53,92827.0
2024-01-12 10:00:00,206.15,209.42,205.68,208.5,282336.0,206.15,209.42,205.68,208.5,282336.0
2024-01-12 11:00:00,208.5,209.22,206.76,207.83,185985.0,208.5,209.22,206.76,207.83,185985.0
2024-01-12 12:00:00,207.92,208.46,206.91,207.66,67757.0,207.92,208.46,206.91,207.66,67757.0
2024-01-12 13:00:00,207.63,207.9,207.15,207.79,57392.0,207.63,207.9,207.15,207.79,57392.0
2024-01-12 14:00:00,207.87,208.17,207.45,208.14,62579.0,207.87,208.17,207.45,208.14,62579.0
2024-01-12 15:00:00,208.17,209.44,207.73,208.69,387273.0,208.17,209.44,207.73,208.69,387273.0
2024-01-16 09:30:00,206.92,208.29,204.78,205.64,56965.0,206.92,208.29,204.78,205.64,56965.0
2024-01-16 10:00:00,205.62,208.35,204.65,208.18,116055.0,205.62,208.35,204.65,208.18,116055.0
2024-01-16 11:00:00,208.28,208.69,207.25,207.38,61344.0,208.28,208.69,207.25,207.38,61344.0
2024-01-16 12:00:00,207.36,207.57,206.92,207.13,62709.0,207.36,207.57,206.92,207.13,62709.0
2024-01-16 13:00:00,207.09,207.79,206.73,206.98,63364.0,207.09,207.79,206.73,206.98,63364.0
2024-01-16 14:00:00,207.02,207.49,206.41,207.23,55925.0,207.02,207.49,206.41,207.23,55925.0
2024-01-16 15:00:00,207.25,207.54,206.57,207.28,171735.0,207.25,207.54,206.57,207.28,171735.0
2024-01-17 09:30:00,204.72,205.6,203.78,204.2,46485.0,204.72,205.6,203.78,204.2,46485.0
2024-01-17 10:00:00,203.93,205.27,203.65,204.99,55606.0,203.93,205.27,203.65,204.99,55606.0
2024-01-17 11:00:00,204.96,205.92,204.91,205.0,68723.0,204.96,205.92,204.91,205.0,68723.0
2024-01-17 12:00:00,205.02,205.24,204.33,204.75,64827.0,205.02,205.24,204.33,204.75,64827.0
2024-01-17 13:00:00,204.76,204.91,201.85,202.28,98345.0,204.76,204.91,201.85,202.28,98345.0
2024-01-17 14:00:00,202.45,202.81,202.0,202.0,52911.0,202.45,202.81,202.0,202.0,52911.0
2024-01-17 15:00:00,202.09,202.17,201.51,201.89,297864.0,202.09,202.17,201.51,201.89,297864.0
2024-01-18 09:30:00,202.0,203.54,200.73,203.03,35380.0,202.0,203.54,200.73,203.03,35380.0
2024-01-18 10:00:00,202.85,203.59,201.89,202.19,42888.0,202.85,203.59,201.89,202.19,42888.0
2024-01-18 11:00:00,202.24,202.73,201.67,202.44,30441.0,202.24,202.73,201.67,202.44,30441.0
2024-01-18 12:00:00,202.47,202.47,201.02,201.88,32619.0,202.47,202.47,201.02,201.88,32619.0
2024-01-18 13:00:00,201.83,203.15,201.58,203.15,45327.0,201.83,203.15,201.58,203.15,45327.0
2024-01-18 14:00:00,203.03,203.85,202.97,203.59,70443.0,203.03,203.85,202.97,203.59,70443.0
2024-01-18 15:00:00,203.56,204.61,203.22,204.49,92752.0,203.56,204.61,203.22,204.49,92752.0
2024-01-19 09:30:00,204.52,204.98,202.11,202.45,30910.0,204.52,204.98,202.11,202.45,30910.0
2024-01-19 10:00:00,202.77,204.45,202.0,203.34,42269.0,202.77,204.45,202.0,203.34,42269.0
2024-01-19 11:00:00,203.33,204.35,203.16,203.78,46268.0,203.33,204.35,203.16,203.78,46268.0
2024-01-19 12:00:00,203.85,205.89,203.57,205.89,26859.0,203.85,205.89,203.57,205.89,26859.0
2024-01-19 13:00:00,205.89,206.24,205.55,206.24,23819.0,205.89,206.24,205.55,206.24,23819.0
2024-01-19 14:00:00,206.25,207.56,206.25,207.35,32781.0,206.25,207.56,206.25,207.35,32781.0
2024-01-19 15:00:00,207.37,207.83,206.62,207.15,220353.0,207.37,207.83,206.62,207.15,220353.0
2024-01-22 09:30:00,208.94,210.5,208.39,209.4,65174.0,208.94,210.5,208.39,209.4,65174.0
2024-01-22 10:00:00,209.38,210.01,208.12,208.65,40305.0,209.38,210.01,208.12,208.65,40305.0
2024-01-22 11:00:00,208.56,209.66,208.43,209.23,28594.0,208.56,209.66,208.43,209.23,28594.0
2024-01-22 12:00:00,209.33,210.08,208.64,208.95,40570.0,209.33,210.08,208.64,208.95,40570.0
2024-01-22 13:00:00,208.84,209.01,207.53,208.9,53543.0,208.84,209.01,207.53,208.9,53543.0
2024-01-22 14:00:00,208.97,209.88,208.92,209.78,51672.0,208.97,209.88,208.92,209.78,51672.0
2024-01-22 15:00:00,209.73,210.69,209.28,209.33,230558.0,209.73,210.69,209.28,209.33,230558.0
2024-01-23 09:30:00,210.0,210.43,209.06,209.33,17411.0,210.0,210.43,209.06,209.33,17411.0
2024-01-23 10:00:00,209.29,209.94,208.77,209.67,52314.0,209.29,209.94,208.77,209.67,52314.0
2024-01-23 11:00:00,209.61,209.9,208.71,209.68,38298.0,209.61,209.9,208.71,209.68,38298.0
2024-01-23 12:00:00,209.75,209.98,209.18,209.84,23672.0,209.75,209.98,209.18,209.84,23672.0
2024-01-23 13:00:00,209.84,211.44,209.64,211.34,25306.0,209.84,211.44,209.64,211.34,25306.0
2024-01-23 14:00:00,211.38,211.76,210.76,211.58,44662.0,211.38,211.76,210.76,211.58,44662.0
2024-01-23 15:00:00,211.7,212.42,211.37,211.78,114624.0,211.7,212.42,211.37,211.78,114624.0
2024-01-24 09:30:00,212.02,213.09,210.91,211.77,38113.0,212.02,213.09,210.91,211.77,38113.0
2024-01-24 10:00:00,211.7,214.15,211.34,212.76,90689.0,211.7,214.15,211.34,212.76,90689.0
2024-01-24 11:00:00,212.87,212.99,211.23,212.12,37321.0,212.87,212.99,211.23,212.12,37321.0
2024-01-24 12:00:00,212.11,213.02,212.03,212.85,44472.0,212.11,213.02,212.03,212.85,44472.0
2024-01-24 13:00:00,212.82,212.83,210.19,210.36,37328.0,212.82,212.83,210.19,210.36,37328.0
2024-01-24 14:00:00,210.44,211.41,210.36,210.81,41684.0,210.44,211.41,210.36,210.81,41684.0
2024-01-24 15:00:00,210.73,210.99,208.95,209.14,101589.0,210.73,210.99,208.95,209.14,101589.0
2024-01-25 09:30:00,209.63,209.64,207.41,207.67,32856.0,209.63,209.64,207.41,207.67,32856.0
2024-01-25 10:00:00,207.67,208.31,206.59,206.94,29537.0,207.67,208.31,206.59,206.94,29537.0
2024-01-25 11:00:00,206.8,207.52,206.55,207.18,29035.0,206.8,207.52,206.55,207.18,29035.0
2024-01-25 12:00:00,207.27,207.4,206.46,206.89,52787.0,207.27,207.4,206.46,206.89,52787.0
2024-01-25 13:00:00,206.89,207.14,206.37,206.7,19831.0,206.89,207.14,206.37,206.7,19831.0
2024-01-25 14:00:00,206.53,207.39,206.22,207.14,40044.0,206.53,207.39,206.22,207.14,40044.0
2024-01-25 15:00:00,207.12,208.25,206.94,208.19,97337.0,207.12,208.25,206.94,208.19,97337.0
2024-01-26 09:30:00,208.2,209.75,208.2,209.74,29220.0,208.2,209.75,208.2,209.74,29220.0
2024-01-26 10:00:00,209.8,209.88,207.78,209.24,43271.0,209.8,209.88,207.78,209.24,43271.0
2024-01-26 11:00:00,209.26,209.42,208.8,209.36,16294.0,209.26,209.42,208.8,209.36,16294.0
2024-01-26 12:00:00,209.44,209.69,208.32,208.42,11457.0,209.44,209.69,208.32,208.42,11457.0
2024-01-26 13:00:00,208.38,208.96,208.19,208.28,17000.0,208.38,208.96,208.19,208.28,17000.0
2024-01-26 14:00:00,208.25,208.85,208.24,208.76,10338.0,208.25,208.85,208.24,208.76,10338.0
2024-01-26 15:00:00,208.94,209.4,208.58,208.74,63497.0,208.94,209.4,208.58,208.74,63497.0
2024-01-29 09:30:00,209.25,210.47,208.74,209.69,64875.0,209.25,210.47,208.74,209.69,64875.0
2024-01-29 10:00:00,209.69,209.83,208.92,209.1,56001.0,209.69,209.83,208.92,209.1,56001.0
2024-01-29 11:00:00,209.1,209.1,208.07,208.95,26235.0,209.1,209.1,208.07,208.95,26235.0
2024-01-29 12:00:00,208.98,209.71,208.69,209.5,80685.0,208.98,209.71,208.69,209.5,80685.0
2024-01-29 13:00:00,209.54,210.18,209.35,210.0,32600.0,209.54,210.18,209.35,210.0,32600.0
2024-01-29 14:00:00,210.02,211.28,210.02,211.21,94894.0,210.02,211.28,210.02,211.21,94894.0
2024-01-29 15:00:00,211.26,213.4,211.25,213.4,222458.0,211.26,213.4,211.25,213.4,222458.0
2024-01-30 09:30:00,213.95,214.54,213.04,214.26,33860.0,213.95,214.54,213.04,214.26,33860.0
2024-01-30 10:00:00,214.29,214.29,211.5,212.27,74579.0,214.29,214.29,211.5,212.27,74579.0
2024-01-30 11:00:00,212.23,213.01,211.97,212.08,63453.0,212.23,213.01,211.97,212.08,63453.0
2024-01-30 12:00:00,212.21,212.22,211.09,211.09,28321.0,212.21,212.22,211.09,211.09,28321.0
2024-01-30 13:00:00,211.17,211.36,210.61,210.83,30319.0,211.17,211.36,210.61,210.83,30319.0
2024-01-30 14:00:00,210.78,211.04,210.52,210.87,49936.0,210.78,211.04,210.52,210.87,49936.0
2024-01-30 15:00:00,210.81,211.24,210.51,210.88,133891.0,210.81,211.24,210.51,210.88,133891.0
2024-01-31 09:30:00,210.0,210.0,207.79,208.51,46746.0,210.0,210.0,207.79,208.51,46746.0
2024-01-31 10:00:00,208.51,211.0,208.51,210.89,32502.0,208.51,211.0,208.51,210.89,32502.0
2024-01-31 11:00:00,211.0,211.77,210.82,211.7,41150.0,211.0,211.77,210.82,211.7,41150.0
2024-01-31 12:00:00,211.59,212.14,211.21,211.85,32922.0,211.59,212.14,211.21,211.85,32922.0
2024-01-31 13:00:00,211.83,212.16,211.73,211.92,19341.0,211.83,212.16,211.73,211.92,19341.0
2024-01-31 14:00:00,211.92,213.35,210.55,211.24,106595.0,211.92,213.35,210.55,211.24,106595.0
2024-01-31 15:00:00,210.89,211.46,207.4,207.41,251253.0,210.89,211.46,207.4,207.41,251253.0
2024-02-01 09:30:00,203.71,204.43,198.22,201.19,314953.0,203.71,204.43,198.22,201.19,314953.0
2024-02-01 10:00:00,201.43,205.41,200.45,203.51,206369.0,201.43,205.41,200.45,203.51,206369.0
2024-02-01 11:00:00,203.51,205.17,203.44,205.01,134588.0,203.51,205.17,203.44,205.01,134588.0
2024-02-01 12:00:00,205.01,206.45,204.45,205.53,169216.0,205.01,206.45,204.45,205.53,169216.0
2024-02-01 13:00:00,205.45,206.09,204.6,205.39,68750.0,205.45,206.09,204.6,205.39,68750.0
2024-02-01 14:00:00,205.42,205.65,204.3,204.52,82399.0,205.42,205.65,204.3,204.52,82399.0
2024-02-01 15:00:00,204.52,204.87,203.82,203.96,268310.0,204.52,204.87,203.82,203.96,268310.0
2024-02-02 09:30:00,204.0,204.74,202.34,203.5,47643.0,204.0,204.74,202.34,203.5,47643.0
2024-02-02 10:00:00,203.68,207.2,203.37,206.69,88154.0,203.68,207.2,203.37,206.69,88154.0
2024-02-02 11:00:00,206.93,207.98,205.66,207.7,57378.0,206.93,207.98,205.66,207.7,57378.0
2024-02-02 12:00:00,207.68,207.68,205.46,206.19,30567.0,207.68,207.68,205.46,206.19,30567.0
2024-02-02 13:00:00,206.28,207.33,205.98,207.05,43875.0,206.28,207.33,205.98,207.05,43875.0
2024-02-02 14:00:00,207.03,207.99,206.84,207.8,40106.0,207.03,207.99,206.84,207.8,40106.0
2024-02-02 15:00:00,207.61,208.07,206.69,206.7,145560.0,207.61,208.07,206.69,206.7,145560.0
2024-02-05 09:30:00,205.97,206.32,203.5,203.67,22502.0,205.97,206.32,203.5,203.67,22502.0
2024-02-05 10:00:00,203.84,204.0,201.24,202.32,72018.0,203.84,204.0,201.24,202.32,72018.0
2024-02-05 11:00:00,202.23,202.44,201.74,201.89,38716.0,202.23,202.44,201.74,201.89,38716.0
2024-02-05 12:00:00,201.88,203.15,201.8,202.97,57332.0,201.88,203.15,201.8,202.97,57332.0
2024-02-05 13:00:00,203.05,204.07,202.72,204.01,68298.0,203.05,204.07,202.72,204.01,68298.0
2024-02-05 14:00:00,204.06,204.75,203.98,204.44,32702.0,204.06,204.75,203.98,204.44,32702.0
2024-02-05 15:00:00,204.44,204.57,203.7,204.28,86369.0,204.44,204.57,203.7,204.28,86369.0
2024-02-06 09:30:00,206.26,207.98,205.7,207.22,21924.0,206.26,207.98,205.7,207.22,21924.0
2024-02-06 10:00:00,207.25,208.34,207.1,208.08,47680.0,207.25,208.34,207.1,208.08,47680.0
2024-02-06 11:00:00,208.05,208.31,207.98,208.0,41612.0,208.05,208.31,207.98,208.0,41612.0
2024-02-06 12:00:00,208.0,208.72,208.0,208.65,33740.0,208.0,208.72,208.0,208.65,33740.0
2024-02-06 13:00:00,208.64,210.12,208.54,209.89,19307.0,208.64,210.12,208.54,209.89,19307.0
2024-02-06 14:00:00,209.91,209.97,208.83,209.85,33735.0,209.91,209.97,208.83,209.85,33735.0
2024-02-06 15:00:00,209.94,210.41,209.41,209.41,156319.0,209.94,210.41,209.41,209.41,156319.0
2024-02-07 09:30:00,210.5,210.79,209.71,210.77,22420.0,210.5,210.79,209.71,210.77,22420.0
2024-02-07 10:00:00,210.77,213.45,210.65,211.73,108686.0,210.77,213.45,210.65,211.73,108686.0
2024-02-07 11:00:00,211.64,213.8,211.2,213.25,48065.0,211.64,213.8,211.2,213.25,48065.0
2024-02-07 12:00:00,213.25,213.66,212.83,213.44,40569.0,213.25,213.66,212.83,213.44,40569.0
2024-02-07 13:00:00,213.35,213.94,213.24,213.63,42253.0,213.35,213.94,213.24,213.63,42253.0
2024-02-07 14:00:00,213.66,214.75,213.65,214.73,49653.0,213.66,214.75,213.65,214.73,49653.0
2024-02-07 15:00:00,214.67,214.97,213.95,214.56,200500.0,214.67,214.97,213.95,214.56,200500.0
2024-02-08 09:30:00,214.0,216.57,214.0,216.48,42423.0,214.0,216.57,214.0,216.48,42423.0
2024-02-08 10:00:00,215.88,217.61,215.82,217.61,49977.0,215.88,217.61,215.82,217.61,49977.0
2024-02-08 11:00:00,217.5,217.69,216.0,216.44,59339.0,217.5,217.69,216.0,216.44,59339.0
2024-02-08 12:00:00,216.43,216.71,216.12,216.2,30284.0,216.43,216.71,216.12,216.2,30284.0
2024-02-08 13:00:00,216.39,216.86,216.0,216.01,37088.0,216.39,216.86,216.0,216.01,37088.0
2024-02-08 14:00:00,216.04,216.05,213.6,214.39,47309.0,216.04,216.05,213.6,214.39,47309.0
2024-02-08 15:00:00,214.39,215.55,214.19,215.48,95346.0,214.39,215.55,214.19,215.48,95346.0
2024-02-09 09:30:00,216.25,219.87,215.98,219.77,30172.0,216.25,219.87,215.98,219.77,30172.0
2024-02-09 10:00:00,219.94,220.42,216.84,217.47,102009.0,219.94,220.42,216.84,217.47,102009.0
2024-02-09 11:00:00,217.62,218.03,216.34,216.86,38938.0,217.62,218.03,216.34,216.86,38938.0
2024-02-09 12:00:00,216.85,217.29,216.12,217.21,36732.0,216.85,217.29,216.12,217.21,36732.0
2024-02-09 13:00:00,217.4,217.64,216.71,217.32,53426.0,217.4,217.64,216.71,217.32,53426.0
2024-02-09 14:00:00,217.41,218.08,217.41,217.43,36459.0,217.41,218.08,217.41,217.43,36459.0
2024-02-09 15:00:00,217.43,218.07,216.35,216.76,146568.0,217.43,218.07,216.35,216.76,146568.0
2024-02-12 09:30:00,216.78,220.19,216.78,219.81,55079.0,216.78,220.19,216.78,219.81,55079.0
2024-02-12 10:00:00,219.84,219.99,217.11,217.99,64287.0,219.84,219.99,217.11,217.99,64287.0
2024-02-12 11:00:00,218.0,218.36,217.63,218.26,34382.0,218.0,218.36,217.63,218.26,34382.0
2024-02-12 12:00:00,218.24,219.2,217.1,218.97,69631.0,218.24,219.2,217.1,218.97,69631.0
2024-02-12 13:00:00,218.93,219.37,218.56,219.11,21331.0,218.93,219.37,218.56,219.11,21331.0
2024-02-12 14:00:00,219.1,219.47,218.2,218.22,31128.0,219.1,219.47,218.2,218.22,31128.0
2024-02-12 15:00:00,218.3,219.4,218.25,218.46,104139.0,218.3,219.4,218.25,218.46,104139.0
2024-02-13 09:30:00,212.0,216.22,212.0,215.63,49244.0,212.0,216.22,212.0,215.63,49244.0
2024-02-13 10:00:00,215.48,215.57,213.16,214.82,91558.0,215.48,215.57,213.16,214.82,91558.0
2024-02-13 11:00:00,214.99,216.87,214.95,216.61,34966.0,214.99,216.87,214.95,216.61,34966.0
2024-02-13 12:00:00,216.49,217.0,215.91,216.02,21435.0,216.49,217.0,215.91,216.02,21435.0
2024-02-13 13:00:00,216.2,216.31,214.15,214.43,25729.0,216.2,216.31,214.15,214.43,25729.0
2024-02-13 14:00:00,214.36,214.38,212.48,212.48,30804.0,214.36,214.38,212.48,212.48,30804.0
2024-02-13 15:00:00,212.52,214.17,211.46,214.02,197726.0,212.52,214.17,211.46,214.02,197726.0
2024-02-14 09:30:00,215.89,219.88,215.12,219.67,45031.0,215.89,219.88,215.12,219.67,45031.0
2024-02-14 10:00:00,219.78,220.63,218.74,218.94,63638.0,219.78,220.63,218.74,218.94,63638.0
2024-02-14 11:00:00,218.92,219.92,218.54,219.73,27083.0,218.92,219.92,218.54,219.73,27083.0
2024-02-14 12:00:00,219.64,220.9,219.26,220.47,37751.0,219.64,220.9,219.26,220.47,37751.0
2024-02-14 13:00:00,220.48,221.49,219.95,221.19,45950.0,220.48,221.49,219.95,221.19,45950.0
2024-02-14 14:00:00,221.09,221.93,220.83,221.83,54077.0,221.09,221.93,220.83,221.83,54077.0
2024-02-14 15:00:00,221.9,222.1,220.67,220.67,166369.0,221.9,222.1,220.67,220.67,166369.0
2024-02-15 09:30:00,222.11,222.5,221.06,221.62,43380.0,222.11,222.5,221.06,221.62,43380.0
2024-02-15 10:00:00,221.6,222.77,221.19,222.17,75812.0,221.6,222.77,221.19,222.17,75812.0
2024-02-15 11:00:00,222.17,222.79,221.4,222.7,28764.0,222.17,222.79,221.4,222.7,28764.0
2024-02-15 12:00:00,222.7,222.96,221.95,222.02,54958.0,222.7,222.96,221.95,222.02,54958.0
2024-02-15 13:00:00,222.1,222.95,222.1,222.89,23506.0,222.1,222.95,222.1,222.89,23506.0
2024-02-15 14:00:00,222.78,223.8,222.7,223.74,36090.0,222.78,223.8,222.7,223.74,36090.0
2024-02-15 15:00:00,223.75,224.28,223.11,223.67,112332.0,223.75,224.28,223.11,223.67,112332.0
2024-02-16 09:30:00,222.6,223.37,220.92,221.95,39412.0,222.6,223.37,220.92,221.95,39412.0
2024-02-16 10:00:00,221.63,222.11,220.58,221.34,257589.0,221.63,222.11,220.58,221.34,257589.0
2024-02-16 11:00:00,221.48,222.21,221.17,221.96,40566.0,221.48,222.21,221.17,221.96,40566.0
2024-02-16 12:00:00,221.89,223.0,221.43,222.78,33736.0,221.89,223.0,221.43,222.78,33736.0
2024-02-16 13:00:00,222.66,223.11,222.22,222.5,58760.0,222.66,223.11,222.22,222.5,58760.0
2024-02-16 14:00:00,222.51,222.86,220.58,220.7,27049.0,222.51,222.86,220.58,220.7,27049.0
2024-02-16 15:00:00,220.57,221.21,219.31,219.35,128196.0,220.57,221.21,219.31,219.35,128196.0
2024-02-20 09:30:00,217.75,219.67,216.11,219.19,33798.0,217.75,219.67,216.11,219.19,33798.0
2024-02-20 10:00:00,219.48,219.79,217.5,219.23,45628.0,219.48,219.79,217.5,219.23,45628.0
2024-02-20 11:00:00,219.12,219.84,218.58,218.99,67631.0,219.12,219.84,218.58,218.99,67631.0
2024-02-20 12:00:00,218.91,219.02,217.88,219.01,34731.0,218.91,219.02,217.88,219.01,34731.0
2024-02-20 13:00:00,219.03,219.28,218.37,219.27,45078.0,219.03,219.28,218.37,219.27,45078.0
2024-02-20 14:00:00,219.22,220.06,218.94,219.99,59980.0,219.22,220.06,218.94,219.99,59980.0
2024-02-20 15:00:00,219.99,220.07,218.24,218.76,124623.0,219.99,220.07,218.24,218.76,124623.0
2024-02-21 09:30:00,215.52,217.13,214.81,215.59,24492.0,215.52,217.13,214.81,215.59,24492.0
2024-02-21 10:00:00,215.76,216.73,214.91,215.77,41533.0,215.76,216.73,214.91,215.77,41533.0
2024-02-21 11:00:00,215.76,216.29,215.26,215.9,27560.0,215.76,216.29,215.26,215.9,27560.0
2024-02-21 12:00:00,215.94,216.17,215.04,216.0,120040.0,215.94,216.17,215.04,216.0,120040.0
2024-02-21 13:00:00,215.88,216.47,215.58,216.04,28067.0,215.88,216.47,215.58,216.04,28067.0
2024-02-21 14:00:00,215.93,216.24,214.2,214.39,29043.0,215.93,216.24,214.2,214.39,29043.0
2024-02-21 15:00:00,214.39,216.62,214.34,216.31,87228.0,214.39,216.62,214.34,216.31,87228.0
2024-02-22 09:30:00,220.75,220.75,217.6,219.39,35182.0,220.75,220.75,217.6,219.39,35182.0
2024-02-22 10:00:00,219.59,220.39,219.12,219.34,55573.0,219.59,220.39,219.12,219.34,55573.0
2024-02-22 11:00:00,219.53,220.08,219.06,219.47,60617.0,219.53,220.08,219.06,219.47,60617.0
2024-02-22 12:00:00,219.43,220.5,218.83,220.23,35840.0,219.43,220.5,218.83,220.23,35840.0
2024-02-22 13:00:00,220.23,221.75,220.11,221.75,23189.0,220.23,221.75,220.11,221.75,23189.0
2024-02-22 14:00:00,221.71,222.66,221.55,222.13,77353.0,221.71,222.66,221.55,222.13,77353.0
2024-02-22 15:00:00,221.91,222.42,221.52,222.28,139849.0,221.91,222.42,221.52,222.28,139849.0
2024-02-23 09:30:00,223.0,224.67,222.73,223.8,30440.0,223.0,224.67,222.73,223.8,30440.0
2024-02-23 10:00:00,223.58,223.95,221.05,221.05,32025.0,223.58,223.95,221.05,221.05,32025.0
2024-02-23 11:00:00,221.3,221.65,220.43,221.2,28443.0,221.3,221.65,220.43,221.2,28443.0
2024-02-23 12:00:00,221.25,222.77,221.24,222.71,14520.0,221.25,222.77,221.24,222.71,14520.0
2024-02-23 13:00:00,222.78,223.34,220.4,220.48,35830.0,222.78,223.34,220.4,220.48,35830.0
2024-02-23 14:00:00,220.4,221.07,219.8,220.88,37411.0,220.4,221.07,219.8,220.88,37411.0
2024-02-23 15:00:00,220.89,221.79,220.6,221.63,80053.0,220.89,221.79,220.6,221.63,80053.0
2024-02-26 09:30:00,222.0,224.7,221.75,224.45,30944.0,222.0,224.7,221.75,224.45,30944.0
2024-02-26 10:00:00,224.22,225.2,222.96,224.3,73019.0,224.22,225.2,222.96,224.3,73019.0
2024-02-26 11:00:00,224.19,225.0,223.83,224.65,46636.0,224.19,225.0,223.83,224.65,46636.0
2024-02-26 12:00:00,224.61,225.37,223.99,225.14,70474.0,224.61,225.37,223.99,225.14,70474.0
2024-02-26 13:00:00,225.01,225.02,223.69,224.41,32547.0,225.01,225.02,223.69,224.41,32547.0
2024-02-26 14:00:00,224.5,225.25,224.14,224.78,40473.0,224.5,225.25,224.14,224.78,40473.0
2024-02-26 15:00:00,224.75,225.29,223.83,223.86,134854.0,224.75,225.29,223.83,223.86,134854.0
2024-02-27 09:30:00,224.0,224.81,221.01,223.67,41992.0,224.0,224.81,221.01,223.67,41992.0
2024-02-27 10:00:00,223.63,224.64,222.93,223.95,60735.0,223.63,224.64,222.93,223.95,60735.0
2024-02-27 11:00:00,223.98,224.06,223.36,223.69,27581.0,223.98,224.06,223.36,223.69,27581.0
2024-02-27 12:00:00,223.77,223.79,221.72,221.74,82036.0,223.77,223.79,221.72,221.74,82036.0
2024-02-27 13:00:00,221.69,222.4,221.65,222.25,77055.0,221.69,222.4,221.65,222.25,77055.0
2024-02-27 14:00:00,222.26,222.67,221.81,222.56,64504.0,222.26,222.67,221.81,222.56,64504.0
2024-02-27 15:00:00,222.66,224.0,222.53,222.88,212792.0,222.66,224.0,222.53,222.88,212792.0
2024-02-28 09:30:00,222.46,222.97,221.06,222.59,30047.0,222.46,222.97,221.06,222.59,30047.0
2024-02-28 10:00:00,222.59,223.74,222.29,223.45,70860.0,222.59,223.74,222.29,223.45,70860.0
2024-02-28 11:00:00,223.44,225.32,223.39,224.95,71180.0,223.44,225.32,223.39,224.95,71180.0
2024-02-28 12:00:00,224.85,224.98,224.19,224.7,32316.0,224.85,224.98,224.19,224.7,32316.0
2024-02-28 13:00:00,224.72,226.32,224.37,226.01,89858.0,224.72,226.32,224.37,226.01,89858.0
2024-02-28 14:00:00,226.21,226.21,224.7,225.38,40721.0,226.21,226.21,224.7,225.38,40721.0
2024-02-28 15:00:00,225.31,225.85,224.96,225.25,116408.0,225.31,225.85,224.96,225.25,116408.0
2024-02-29 09:30:00,226.92,228.03,226.12,226.15,41615.0,226.92,228.03,226.12,226.15,41615.0
2024-02-29 10:00:00,226.14,227.72,225.22,227.63,51153.0,226.14,227.72,225.22,227.63,51153.0
2024-02-29 11:00:00,227.38,227.63,225.95,226.39,32429.0,227.38,227.63,225.95,226.39,32429.0
2024-02-29 12:00:00,226.25,226.28,225.27,225.48,26606.0,226.25,226.28,225.27,225.48,26606.0
2024-02-29 13:00:00,225.57,225.95,224.97,225.28,49909.0,225.57,225.95,224.97,225.28,49909.0
2024-02-29 14:00:00,225.29,225.71,224.33,224.94,57433.0,225.29,225.71,224.33,224.94,57433.0
2024-02-29 15:00:00,225.0,226.09,224.58,225.12,436078.0,225.0,226.09,224.58,225.12,436078.0
2024-03-01 09:30:00,221.25,224.62,218.5,223.26,250356.0,221.25,224.62,218.5,223.26,250356.0
2024-03-01 10:00:00,223.55,230.66,222.65,230.06,194013.0,223.55,230.66,222.65,230.06,194013.0
2024-03-01 11:00:00,229.98,230.3,224.96,228.14,130043.0,229.98,230.3,224.96,228.14,130043.0
2024-03-01 12:00:00,228.07,228.14,224.31,224.91,105976.0,228.07,228.14,224.31,224.91,105976.0
2024-03-01 13:00:00,224.9,225.51,222.81,224.08,149411.0,224.9,225.51,222.81,224.08,149411.0
2024-03-01 14:00:00,224.08,225.61,222.64,222.82,103663.0,224.08,225.61,222.64,222.82,103663.0
2024-03-01 15:00:00,222.8,225.54,221.85,221.92,482836.0,222.8,225.54,221.85,221.92,482836.0
2024-03-04 09:30:00,223.0,224.94,221.21,222.63,82213.0,223.0,224.94,221.21,222.63,82213.0
2024-03-04 10:00:00,222.67,224.51,222.41,223.22,80303.0,222.67,224.51,222.41,223.22,80303.0
2024-03-04 11:00:00,223.21,223.31,221.93,222.76,49032.0,223.21,223.31,221.93,222.76,49032.0
2024-03-04 12:00:00,222.68,225.02,222.67,224.93,51274.0,222.68,225.02,222.67,224.93,51274.0
2024-03-04 13:00:00,224.97,225.55,224.85,225.4,40004.0,224.97,225.55,224.85,225.4,40004.0
2024-03-04 14:00:00,225.4,225.91,224.97,225.41,39150.0,225.4,225.91,224.97,225.41,39150.0
2024-03-04 15:00:00,225.48,226.5,225.15,225.91,181310.0,225.48,226.5,225.15,225.91,181310.0
2024-03-05 09:30:00,223.4,225.47,220.32,220.74,62379.0,223.4,225.47,220.32,220.74,62379.0
2024-03-05 10:00:00,220.37,222.0,219.48,220.18,221052.0,220.37,222.0,219.48,220.18,221052.0
2024-03-05 11:00:00,220.21,223.85,219.82,222.93,123480.0,220.21,223.85,219.82,222.93,123480.0
2024-03-05 12:00:00,223.04,224.16,222.5,223.94,66045.0,223.04,224.16,222.5,223.94,66045.0
2024-03-05 13:00:00,223.86,223.86,222.28,222.47,83379.0,223.86,223.86,222.28,222.47,83379.0
2024-03-05 14:00:00,222.56,223.2,221.27,221.38,59944.0,222.56,223.2,221.27,221.38,59944.0
2024-03-05 15:00:00,221.35,222.44,220.14,221.59,155056.0,221.35,222.44,220.14,221.59,155056.0
2024-03-06 09:30:00,224.0,225.86,223.19,223.38,70232.0,224.0,225.86,223.19,223.38,70232.0
2024-03-06 10:00:00,223.19,223.73,221.78,222.8,46997.0,223.19,223.73,221.78,222.8,46997.0
2024-03-06 11:00:00,222.92,223.46,221.94,223.06,46049.0,222.92,223.46,221.94,223.06,46049.0
2024-03-06 12:00:00,223.13,223.47,222.35,222.74,29020.0,223.13,223.47,222.35,222.74,29020.0
2024-03-06 13:00:00,222.88,223.43,221.95,223.22,34925.0,222.88,223.43,221.95,223.22,34925.0
2024-03-06 14:00:00,223.21,223.46,222.29,223.23,34797.0,223.21,223.46,222.29,223.23,34797.0
2024-03-06 15:00:00,223.21,224.67,223.02,224.6,114273.0,223.21,224.67,223.02,224.6,114273.0
2024-03-07 09:30:00,225.63,227.5,224.54,227.03,108649.0,225.63,227.5,224.54,227.03,108649.0
2024-03-07 10:00:00,226.96,229.47,226.96,228.66,87457.0,226.96,229.47,226.96,228.66,87457.0
2024-03-07 11:00:00,228.66,230.35,228.1,228.67,97390.0,228.66,230.35,228.1,228.67,97390.0
2024-03-07 12:00:00,228.76,228.76,227.84,228.68,59130.0,228.76,228.76,227.84,228.68,59130.0
2024-03-07 13:00:00,228.73,229.55,228.47,229.23,32130.0,228.73,229.55,228.47,229.23,32130.0
2024-03-07 14:00:00,229.31,230.44,229.12,230.19,33865.0,229.31,230.44,229.12,230.19,33865.0
2024-03-07 15:00:00,230.01,230.39,229.53,230.1,100520.0,230.01,230.39,229.53,230.1,100520.0
2024-03-08 09:30:00,231.28,232.74,230.56,232.74,22303.0,231.28,232.74,230.56,232.74,22303.0
2024-03-08 10:00:00,232.75,233.0,230.61,231.42,40933.0,232.75,233.0,230.61,231.42,40933.0
2024-03-08 11:00:00,231.34,231.49,229.03,229.43,43535.0,231.34,231.49,229.03,229.43,43535.0
2024-03-08 12:00:00,229.25,229.78,229.02,229.16,34186.0,229.25,229.78,229.02,229.16,34186.0
2024-03-08 13:00:00,229.14,229.24,227.64,228.08,34854.0,229.14,229.24,227.64,228.08,34854.0
2024-03-08 14:00:00,228.19,230.35,228.18,229.92,25386.0,228.19,230.35,228.18,229.92,25386.0
2024-03-08 15:00:00,230.01,230.08,227.76,227.79,70937.0,230.01,230.08,227.76,227.79,70937.0
2024-03-11 09:30:00,226.31,229.73,226.04,228.03,51422.0,226.31,229.73,226.04,228.03,51422.0
2024-03-11 10:00:00,228.02,229.25,227.46,229.14,40091.0,228.02,229.25,227.46,229.14,40091.0
2024-03-11 11:00:00,229.15,229.55,227.76,227.86,22326.0,229.15,229.55,227.76,227.86,22326.0
2024-03-11 12:00:00,227.78,228.22,227.28,228.0,25136.0,227.78,228.22,227.28,228.0,25136.0
2024-03-11 13:00:00,228.0,228.13,227.52,227.64,16553.0,228.0,228.13,227.52,227.64,16553.0
2024-03-11 14:00:00,227.71,228.21,227.52,227.93,13292.0,227.71,228.21,227.52,227.93,13292.0
2024-03-11 15:00:00,227.97,227.97,226.87,227.74,73591.0,227.97,227.97,226.87,227.74,73591.0
2024-03-12 09:30:00,228.0,229.87,227.84,229.62,27893.0,228.0,229.87,227.84,229.62,27893.0
2024-03-12 10:00:00,229.34,231.17,229.18,230.72,39247.0,229.34,231.17,229.18,230.72,39247.0
2024-03-12 11:00:00,230.7,231.91,230.41,230.99,30909.0,230.7,231.91,230.41,230.99,30909.0
2024-03-12 12:00:00,231.0,231.08,229.92,230.27,20884.0,231.0,231.08,229.92,230.27,20884.0
2024-03-12 13:00:00,230.24,232.27,229.8,232.06,20441.0,230.24,232.27,229.8,232.06,20441.0
2024-03-12 14:00:00,231.94,233.55,231.51,233.41,39414.0,231.94,233.55,231.51,233.41,39414.0
2024-03-12 15:00:00,233.28,233.31,231.04,231.05,94969.0,233.28,233.31,231.04,231.05,94969.0
2024-03-13 09:30:00,230.85,232.34,230.85,232.32,16141.0,230.85,232.34,230.85,232.32,16141.0
2024-03-13 10:00:00,232.52,232.53,231.11,231.42,63898.0,232.52,232.53,231.11,231.42,63898.0
2024-03-13 11:00:00,231.33,233.31,231.1,232.88,32293.0,231.33,233.31,231.1,232.88,32293.0
2024-03-13 12:00:00,232.88,233.82,232.53,233.31,40772.0,232.88,233.82,232.53,233.31,40772.0
2024-03-13 13:00:00,233.27,234.3,233.27,234.04,21691.0,233.27,234.3,233.27,234.04,21691.0
2024-03-13 14:00:00,233.99,234.8,233.76,234.5,36813.0,233.99,234.8,233.76,234.5,36813.0
2024-03-13 15:00:00,234.54,235.14,233.92,234.79,209860.0,234.54,235.14,233.92,234.79,209860.0
2024-03-14 09:30:00,236.9,236.9,234.08,234.68,44474.0,236.9,236.9,234.08,234.68,44474.0
2024-03-14 10:00:00,234.9,235.08,232.53,233.36,47076.0,234.9,235.08,232.53,233.36,47076.0
2024-03-14 11:00:00,233.05,234.18,232.47,233.87,27874.0,233.05,234.18,232.47,233.87,27874.0
2024-03-14 12:00:00,233.74,233.95,233.05,233.14,20442.0,233.74,233.95,233.05,233.14,20442.0
2024-03-14 13:00:00,233.15,233.15,231.77,232.46,20389.0,233.15,233.15,231.77,232.46,20389.0
2024-03-14 14:00:00,232.7,233.63,232.16,232.26,41469.0,232.7,233.63,232.16,232.26,41469.0
2024-03-14 15:00:00,232.18,233.16,231.39,232.42,98767.0,232.18,233.16,231.39,232.42,98767.0
2024-03-15 09:30:00,230.62,232.88,230.25,232.1,20123.0,230.62,232.88,230.25,232.1,20123.0
2024-03-15 10:00:00,232.0,232.48,229.41,230.61,51020.0,232.0,232.48,229.41,230.61,51020.0
2024-03-15 11:00:00,230.62,230.89,229.3,229.38,62413.0,230.62,230.89,229.3,229.38,62413.0
2024-03-15 12:00:00,229.52,229.66,228.53,228.96,44412.0,229.52,229.66,228.53,228.96,44412.0
2024-03-15 13:00:00,228.89,229.0,227.61,228.14,122313.0,228.89,229.0,227.61,228.14,122313.0
2024-03-15 14:00:00,228.17,228.22,225.91,228.0,93079.0,228.17,228.22,225.91,228.0,93079.0
2024-03-15 15:00:00,228.0,228.12,226.08,227.11,234642.0,228.0,228.12,226.08,227.11,234642.0
2024-03-18 09:30:00,228.34,229.41,227.1,228.46,37445.0,228.34,229.41,227.1,228.46,37445.0
2024-03-18 10:00:00,228.55,228.85,227.33,228.26,32554.0,228.55,228.85,227.33,228.26,32554.0
2024-03-18 11:00:00,228.13,228.97,227.52,228.6,35313.0,228.13,228.97,227.52,228.6,35313.0
2024-03-18 12:00:00,228.5,229.64,228.38,229.31,38437.0,228.5,229.64,228.38,229.31,38437.0
2024-03-18 13:00:00,229.37,230.32,229.2,230.07,30564.0,229.37,230.32,229.2,230.07,30564.0
2024-03-18 14:00:00,230.26,230.29,229.2,229.2,25286.0,230.26,230.29,229.2,229.2,25286.0
2024-03-18 15:00:00,229.05,229.78,228.25,228.46,103249.0,229.05,229.78,228.25,228.46,103249.0
2024-03-19 09:30:00,226.72,228.59,226.72,228.52,13286.0,226.72,228.59,226.72,228.52,13286.0
2024-03-19 10:00:00,228.34,230.71,228.34,230.46,57576.0,228.34,230.71,228.34,230.46,57576.0
2024-03-19 11:00:00,230.32,231.25,229.86,231.06,42290.0,230.32,231.25,229.86,231.06,42290.0
2024-03-19 12:00:00,231.0,231.67,230.22,231.03,23850.0,231.0,231.67,230.22,231.03,23850.0
2024-03-19 13:00:00,230.92,231.5,230.04,230.59,33657.0,230.92,231.5,230.04,230.59,33657.0
2024-03-19 14:00:00,230.58,231.25,230.27,230.4,16434.0,230.58,231.25,230.27,230.4,16434.0
2024-03-19 15:00:00,230.52,230.62,229.47,229.87,66159.0,230.52,230.62,229.47,229.87,66159.0
2024-03-20 09:30:00,230.8,230.93,229.59,229.59,11549.0,230.8,230.93,229.59,229.59,11549.0
2024-03-20 10:00:00,229.27,230.2,229.11,229.95,14780.0,229.27,230.2,229.11,229.95,14780.0
2024-03-20 11:00:00,229.86,230.64,229.16,229.63,17120.0,229.86,230.64,229.16,229.63,17120.0
2024-03-20 12:00:00,229.51,230.12,229.31,229.56,17138.0,229.51,230.12,229.31,229.56,17138.0
2024-03-20 13:00:00,229.57,229.77,229.03,229.35,16460.0,229.57,229.77,229.03,229.35,16460.0
2024-03-20 14:00:00,229.79,231.53,229.2,231.0,68653.0,229.79,231.53,229.2,231.0,68653.0
2024-03-20 15:00:00,230.75,231.36,229.97,230.23,82090.0,230.75,231.36,229.97,230.23,82090.0
2024-03-21 09:30:00,231.62,232.88,231.36,232.58,21949.0,231.62,232.88,231.36,232.58,21949.0
2024-03-21 10:00:00,232.34,232.39,230.26,231.53,21919.0,232.34,232.39,230.26,231.53,21919.0
2024-03-21 11:00:00,231.53,232.97,231.25,232.59,32998.0,231.53,232.97,231.25,232.59,32998.0
2024-03-21 12:00:00,232.59,233.51,231.76,232.46,44684.0,232.59,233.51,231.76,232.46,44684.0
2024-03-21 13:00:00,232.35,232.63,231.87,232.23,25098.0,232.35,232.63,231.87,232.23,25098.0
2024-03-21 14:00:00,232.23,232.63,231.54,231.95,63580.0,232.23,232.63,231.54,231.95,63580.0
2024-03-21 15:00:00,231.91,232.33,231.74,231.74,100430.0,231.91,232.33,231.74,231.74,100430.0
2024-03-22 09:30:00,231.11,233.27,230.26,232.46,53171.0,231.11,233.27,230.26,232.46,53171.0
2024-03-22 10:00:00,232.34,232.59,230.7,230.86,34120.0,232.34,232.59,230.7,230.86,34120.0
2024-03-22 11:00:00,231.01,232.58,230.89,231.67,27561.0,231.01,232.58,230.89,231.67,27561.0
2024-03-22 12:00:00,231.61,232.04,231.33,231.7,34920.0,231.61,232.04,231.33,231.7,34920.0
2024-03-22 13:00:00,231.7,232.23,231.53,232.1,20489.0,231.7,232.23,231.53,232.1,20489.0
2024-03-22 14:00:00,232.1,232.28,231.03,231.13,32783.0,232.1,232.28,231.03,231.13,32783.0
2024-03-22 15:00:00,231.06,231.13,229.88,230.46,124694.0,231.06,231.13,229.88,230.46,124694.0
2024-03-25 09:30:00,230.5,231.19,229.37,229.42,23688.0,230.5,231.19,229.37,229.42,23688.0
2024-03-25 10:00:00,229.36,231.05,229.15,230.93,56044.0,229.36,231.05,229.15,230.93,56044.0
2024-03-25 11:00:00,231.01,231.1,229.87,230.0,51573.0,231.01,231.1,229.87,230.0,51573.0
2024-03-25 12:00:00,230.0,230.05,228.75,229.21,68581.0,230.0,230.05,228.75,229.21,68581.0
2024-03-25 13:00:00,229.29,229.8,228.86,229.66,35767.0,229.29,229.8,228.86,229.66,35767.0
2024-03-25 14:00:00,229.57,230.23,229.46,230.0,42576.0,229.57,230.23,229.46,230.0,42576.0
2024-03-25 15:00:00,229.99,230.35,229.08,229.37,95765.0,229.99,230.35,229.08,229.37,95765.0
2024-03-26 09:30:00,230.0,231.64,230.0,231.64,14742.0,230.0,231.64,230.0,231.64,14742.0
2024-03-26 10:00:00,231.67,233.05,231.41,232.12,36637.0,231.67,233.05,231.41,232.12,36637.0
2024-03-26 11:00:00,232.13,233.53,232.13,233.53,31055.0,232.13,233.53,232.13,233.53,31055.0
2024-03-26 12:00:00,233.68,233.86,233.18,233.76,42515.0,233.68,233.86,233.18,233.76,42515.0
2024-03-26 13:00:00,233.77,233.83,232.94,233.3,43306.0,233.77,233.83,232.94,233.3,43306.0
2024-03-26 14:00:00,233.38,233.75,232.92,233.75,27340.0,233.38,233.75,232.92,233.75,27340.0
2024-03-26 15:00:00,233.71,233.95,232.17,232.58,118268.0,233.71,233.95,232.17,232.58,118268.0
2024-03-27 09:30:00,235.0,235.0,233.19,233.59,29717.0,235.0,235.0,233.19,233.59,29717.0
2024-03-27 10:00:00,233.59,234.33,232.71,233.0,37290.0,233.59,234.33,232.71,233.0,37290.0
2024-03-27 11:00:00,233.06,233.21,231.93,231.99,23362.0,233.06,233.21,231.93,231.99,23362.0
2024-03-27 12:00:00,232.0,232.87,231.89,232.22,15033.0,232.0,232.87,231.89,232.22,15033.0
2024-03-27 13:00:00,232.26,232.52,232.17,232.37,31296.0,232.26,232.52,232.17,232.37,31296.0
2024-03-27 14:00:00,232.43,233.24,232.07,232.1,18248.0,232.43,233.24,232.07,232.1,18248.0
2024-03-27 15:00:00,232.08,233.68,231.95,233.35,91123.0,232.08,233.68,231.95,233.35,91123.0
2024-03-28 09:30:00,233.1,233.99,232.5,233.85,16253.0,233.1,233.99,232.5,233.85,16253.0
2024-03-28 10:00:00,233.85,234.7,233.49,233.58,57092.0,233.85,234.7,233.49,233.58,57092.0
2024-03-28 11:00:00,233.66,233.88,233.23,233.76,17288.0,233.66,233.88,233.23,233.76,17288.0
2024-03-28 12:00:00,233.76,233.76,232.57,232.68,16194.0,233.76,233.76,232.57,232.68,16194.0
2024-03-28 13:00:00,232.51,233.0,232.15,232.64,21031.0,232.51,233.0,232.15,232.64,21031.0
2024-03-28 14:00:00,232.64,232.79,232.04,232.7,33207.0,232.64,232.79,232.04,232.7,33207.0
2024-03-28 15:00:00,232.71,232.91,231.54,231.65,131884.0,232.71,232.91,231.54,231.65,131884.0
2024-04-01 09:30:00,231.13,232.05,230.32,230.51,26321.0,231.13,232.05,230.32,230.51,26321.0
2024-04-01 10:00:00,230.55,230.68,229.24,230.54,57483.0,230.55,230.68,229.24,230.54,57483.0
2024-04-01 11:00:00,230.43,230.86,229.48,230.12,27248.0,230.43,230.86,229.48,230.12,27248.0
2024-04-01 12:00:00,230.01,230.84,229.9,230.34,23146.0,230.01,230.84,229.9,230.34,23146.0
2024-04-01 13:00:00,230.24,230.37,229.69,230.05,29186.0,230.24,230.37,229.69,230.05,29186.0
2024-04-01 14:00:00,230.14,230.53,229.75,229.88,38710.0,230.14,230.53,229.75,229.88,38710.0
2024-04-01 15:00:00,229.89,230.68,229.88,230.33,72997.0,229.89,230.68,229.88,230.33,72997.0
2024-04-02 09:30:00,212.0,219.0,212.0,215.12,237522.0,212.0,219.0,212.0,215.12,237522.0
2024-04-02 10:00:00,215.12,218.12,213.64,216.79,204641.0,215.12,218.12,213.64,216.79,204641.0
2024-04-02 11:00:00,216.63,218.14,216.48,217.64,148376.0,216.63,218.14,216.48,217.64,148376.0
2024-04-02 12:00:00,217.64,217.81,216.27,216.59,94664.0,217.64,217.81,216.27,216.59,94664.0
2024-04-02 13:00:00,216.68,219.23,216.45,218.81,47824.0,216.68,219.23,216.45,218.81,47824.0
2024-04-02 14:00:00,218.83,219.21,217.43,217.97,90355.0,218.83,219.21,217.43,217.97,90355.0
2024-04-02 15:00:00,218.16,218.67,216.29,216.3,385998.0,218.16,218.67,216.29,216.3,385998.0
2024-04-03 09:30:00,216.64,218.19,216.54,218.01,60777.0,216.64,218.19,216.54,218.01,60777.0
2024-04-03 10:00:00,218.26,219.21,217.66,218.21,103902.0,218.26,219.21,217.66,218.21,103902.0
2024-04-03 11:00:00,218.4,219.19,218.02,218.33,86145.0,218.4,219.19,218.02,218.33,86145.0
2024-04-03 12:00:00,218.42,218.42,216.48,217.01,58237.0,218.42,218.42,216.48,217.01,58237.0
2024-04-03 13:00:00,217.0,217.99,216.83,217.96,67874.0,217.0,217.99,216.83,217.96,67874.0
2024-04-03 14:00:00,217.83,218.77,217.65,217.9,76656.0,217.83,218.77,217.65,217.9,76656.0
2024-04-03 15:00:00,218.0,218.21,217.09,217.13,171971.0,218.0,218.21,217.09,217.13,171971.0
2024-04-04 09:30:00,218.72,219.5,218.0,218.0,29237.0,218.72,219.5,218.0,218.0,29237.0
2024-04-04 10:00:00,218.01,218.85,217.33,217.86,33202.0,218.01,218.85,217.33,217.86,33202.0
2024-04-04 11:00:00,218.06,218.97,217.71,218.46,118598.0,218.06,218.97,217.71,218.46,118598.0
2024-04-04 12:00:00,218.49,219.0,218.24,218.43,42720.0,218.49,219.0,218.24,218.43,42720.0
2024-04-04 13:00:00,218.53,218.76,217.9,218.01,68756.0,218.53,218.76,217.9,218.01,68756.0
2024-04-04 14:00:00,217.95,218.08,215.73,215.73,71785.0,217.95,218.08,215.73,215.73,71785.0
2024-04-04 15:00:00,215.75,216.15,214.62,214.75,141678.0,215.75,216.15,214.62,214.75,141678.0
2024-04-05 09:30:00,214.68,217.48,214.16,217.48,31321.0,214.68,217.48,214.16,217.48,31321.0
2024-04-05 10:00:00,217.43,217.43,214.78,216.95,95172.0,217.43,217.43,214.78,216.95,95172.0
2024-04-05 11:00:00,216.95,217.33,216.01,217.29,68161.0,216.95,217.33,216.01,217.29,68161.0
2024-04-05 12:00:00,217.29,217.29,216.62,217.1,20602.0,217.29,217.29,216.62,217.1,20602.0
2024-04-05 13:00:00,217.07,217.07,215.55,215.67,26954.0,217.07,217.07,215.55,215.67,26954.0
2024-04-05 14:00:00,215.42,216.23,215.29,215.42,80461.0,215.42,216.23,215.29,215.42,80461.0
2024-04-05 15:00:00,215.41,215.61,214.35,214.61,162479.0,215.41,215.61,214.35,214.61,162479.0
2024-04-08 09:30:00,216.13,216.21,213.91,215.18,27969.0,216.13,216.21,213.91,215.18,27969.0
2024-04-08 10:00:00,215.25,216.35,215.03,216.0,55419.0,215.25,216.35,215.03,216.0,55419.0
2024-04-08 11:00:00,216.0,216.25,215.67,216.03,27477.0,216.0,216.25,215.67,216.03,27477.0
2024-04-08 12:00:00,215.99,216.08,215.72,215.89,19502.0,215.99,216.08,215.72,215.89,19502.0
2024-04-08 13:00:00,215.87,216.44,215.46,216.33,39241.0,215.87,216.44,215.46,216.33,39241.0
2024-04-08 14:00:00,216.42,216.54,215.64,215.84,41341.0,216.42,216.54,215.64,215.84,41341.0
2024-04-08 15:00:00,215.84,216.09,214.97,214.97,100846.0,215.84,216.09,214.97,214.97,100846.0
2024-04-09 09:30:00,213.9,216.74,212.3,214.62,113869.0,213.9,216.74,212.3,214.62,113869.0
2024-04-09 10:00:00,214.69,215.72,212.79,213.6,71001.0,214.69,215.72,212.79,213.6,71001.0
2024-04-09 11:00:00,213.39,214.34,213.09,213.75,151805.0,213.39,214.34,213.09,213.75,151805.0
2024-04-09 12:00:00,213.75,214.46,213.08,214.08,121210.0,213.75,214.46,213.08,214.08,121210.0
2024-04-09 13:00:00,214.08,215.04,214.01,214.57,145196.0,214.08,215.04,214.01,214.57,145196.0
2024-04-09 14:00:00,214.41,215.3,214.2,214.74,160378.0,214.41,215.3,214.2,214.74,160378.0
2024-04-09 15:00:00,214.76,216.55,214.4,216.54,486328.0,214.76,216.55,214.4,216.54,486328.0
2024-04-10 09:30:00,212.92,214.95,209.67,211.76,73049.0,212.92,214.95,209.67,211.76,73049.0
2024-04-10 10:00:00,211.76,212.31,210.66,211.92,96564.0,211.76,212.31,210.66,211.92,96564.0
2024-04-10 11:00:00,211.97,212.12,210.92,211.42,50428.0,211.97,212.12,210.92,211.42,50428.0
2024-04-10 12:00:00,211.33,211.88,210.76,211.78,36565.0,211.33,211.88,210.76,211.78,36565.0
2024-04-10 13:00:00,211.87,212.06,210.63,211.35,45948.0,211.87,212.06,210.63,211.35,45948.0
2024-04-10 14:00:00,211.34,211.52,210.8,210.81,67112.0,211.34,211.52,210.8,210.81,67112.0
2024-04-10 15:00:00,210.79,211.71,210.54,210.93,188616.0,210.79,211.71,210.54,210.93,188616.0
2024-04-11 09:30:00,212.2,212.59,209.61,210.02,18254.0,212.2,212.59,209.61,210.02,18254.0
2024-04-11 10:00:00,209.99,210.83,208.97,210.33,82526.0,209.99,210.83,208.97,210.33,82526.0
2024-04-11 11:00:00,210.14,210.71,209.86,210.48,36335.0,210.14,210.71,209.86,210.48,36335.0
2024-04-11 12:00:00,210.43,210.86,210.13,210.44,47029.0,210.43,210.86,210.13,210.44,47029.0
2024-04-11 13:00:00,210.48,211.38,210.48,211.22,146934.0,210.48,211.38,210.48,211.22,146934.0
2024-04-11 14:00:00,211.17,212.17,211.11,211.96,44600.0,211.17,212.17,211.11,211.96,44600.0
2024-04-11 15:00:00,212.04,212.41,211.1,211.11,103941.0,212.04,212.41,211.1,211.11,103941.0
2024-04-12 09:30:00,209.4,209.52,207.73,208.29,80003.0,209.4,209.52,207.73,208.29,80003.0
2024-04-12 10:00:00,208.15,208.15,207.47,207.47,60621.0,208.15,208.15,207.47,207.47,60621.0
2024-04-12 11:00:00,207.56,208.58,207.55,207.81,57665.0,207.56,208.58,207.55,207.81,57665.0
2024-04-12 12:00:00,207.69,208.05,206.8,207.21,38793.0,207.69,208.05,206.8,207.21,38793.0
2024-04-12 13:00:00,207.14,207.14,206.33,206.8,29712.0,207.14,207.14,206.33,206.8,29712.0
2024-04-12 14:00:00,206.62,207.14,205.86,206.25,22228.0,206.62,207.14,205.86,206.25,22228.0
2024-04-12 15:00:00,206.14,206.81,205.63,206.74,152699.0,206.14,206.81,205.63,206.74,152699.0
2024-04-15 09:30:00,207.42,208.82,206.08,206.96,119064.0,207.42,208.82,206.08,206.96,119064.0
2024-04-15 10:00:00,206.76,206.85,204.94,205.13,83331.0,206.76,206.85,204.94,205.13,83331.0
2024-04-15 11:00:00,205.19,206.14,204.76,205.62,83890.0,205.19,206.14,204.76,205.62,83890.0
2024-04-15 12:00:00,205.7,205.79,204.77,205.19,59138.0,205.7,205.79,204.77,205.19,59138.0
2024-04-15 13:00:00,205.11,205.67,203.11,203.96,50155.0,205.11,205.67,203.11,203.96,50155.0
2024-04-15 14:00:00,203.74,203.84,202.09,202.36,80096.0,203.74,203.84,202.09,202.36,80096.0
2024-04-15 15:00:00,202.27,202.44,201.2,201.61,276868.0,202.27,202.44,201.2,201.61,276868.0
2024-04-16 09:30:00,200.9,202.36,200.66,201.25,32151.0,200.9,202.36,200.66,201.25,32151.0
2024-04-16 10:00:00,201.27,201.94,200.7,201.52,99031.0,201.27,201.94,200.7,201.52,99031.0
2024-04-16 11:00:00,201.65,202.58,201.45,201.87,128231.0,201.65,202.58,201.45,201.87,128231.0
2024-04-16 12:00:00,201.74,201.91,200.57,200.77,149523.0,201.74,201.91,200.57,200.77,149523.0
2024-04-16 13:00:00,200.77,201.16,200.33,200.68,91461.0,200.77,201.16,200.33,200.68,91461.0
2024-04-16 14:00:00,200.6,201.28,199.87,200.38,110338.0,200.6,201.28,199.87,200.38,110338.0
2024-04-16 15:00:00,200.38,201.22,199.54,200.32,261011.0,200.38,201.22,199.54,200.32,261011.0
2024-04-17 09:30:00,200.53,202.32,200.34,200.67,39679.0,200.53,202.32,200.34,200.67,39679.0
2024-04-17 10:00:00,200.63,200.63,198.65,199.4,71945.0,200.63,200.63,198.65,199.4,71945.0
2024-04-17 11:00:00,199.42,200.22,199.32,199.85,50309.0,199.42,200.22,199.32,199.85,50309.0
2024-04-17 12:00:00,199.85,200.19,199.29,199.59,20988.0,199.85,200.19,199.29,199.59,20988.0
2024-04-17 13:00:00,199.59,200.47,199.55,200.47,61648.0,199.59,200.47,199.55,200.47,61648.0
2024-04-17 14:00:00,200.49,201.16,200.18,200.65,269244.0,200.49,201.16,200.18,200.65,269244.0
2024-04-17 15:00:00,200.71,200.98,199.11,199.11,152188.0,200.71,200.98,199.11,199.11,152188.0
2024-04-18 09:30:00,199.2,199.2,197.56,198.96,28708.0,199.2,199.2,197.56,198.96,28708.0
2024-04-18 10:00:00,198.95,200.73,198.6,199.78,54801.0,198.95,200.73,198.6,199.78,54801.0
2024-04-18 11:00:00,199.75,201.53,199.74,200.75,59209.0,199.75,201.53,199.74,200.75,59209.0
2024-04-18 12:00:00,200.86,201.62,200.45,200.58,73758.0,200.86,201.62,200.45,200.58,73758.0
2024-04-18 13:00:00,200.7,201.1,199.02,199.3,62069.0,200.7,201.1,199.02,199.3,62069.0
2024-04-18 14:00:00,199.13,199.9,199.01,199.17,55375.0,199.13,199.9,199.01,199.17,55375.0
2024-04-18 15:00:00,199.2,199.74,198.77,199.54,108523.0,199.2,199.74,198.77,199.54,108523.0
2024-04-19 09:30:00,199.35,199.65,198.17,198.76,11115.0,199.35,199.65,198.17,198.76,11115.0
2024-04-19 10:00:00,198.64,199.5,198.37,198.5,31023.0,198.64,199.5,198.37,198.5,31023.0
2024-04-19 11:00:00,198.46,198.86,197.95,198.35,22902.0,198.46,198.86,197.95,198.35,22902.0
2024-04-19 12:00:00,198.58,198.58,197.5,198.55,36910.0,198.58,198.58,197.5,198.55,36910.0
2024-04-19 13:00:00,198.61,199.29,198.26,198.85,15424.0,198.61,199.29,198.26,198.85,15424.0
2024-04-19 14:00:00,198.65,198.65,197.07,197.34,55412.0,198.65,198.65,197.07,197.34,55412.0
2024-04-19 15:00:00,197.34,198.52,197.03,198.52,99501.0,197.34,198.52,197.03,198.52,99501.0
2024-04-22 09:30:00,199.39,199.86,197.72,198.81,17537.0,199.39,199.86,197.72,198.81,17537.0
2024-04-22 10:00:00,198.67,199.1,196.88,196.9,28997.0,198.67,199.1,196.88,196.9,28997.0
2024-04-22 11:00:00,196.91,197.04,195.91,196.13,53261.0,196.91,197.04,195.91,196.13,53261.0
2024-04-22 12:00:00,196.23,196.72,195.61,196.58,76425.0,196.23,196.72,195.61,196.58,76425.0
2024-04-22 13:00:00,196.64,198.55,196.58,198.45,40828.0,196.64,198.55,196.58,198.45,40828.0
2024-04-22 14:00:00,198.53,200.47,198.37,199.65,51104.0,198.53,200.47,198.37,199.65,51104.0
2024-04-22 15:00:00,199.7,200.07,199.05,199.07,122343.0,199.7,200.07,199.05,199.07,122343.0
2024-04-23 09:30:00,200.86,204.07,200.86,203.69,19422.0,200.86,204.07,200.86,203.69,19422.0
2024-04-23 10:00:00,204.12,205.4,202.86,202.94,96826.0,204.12,205.4,202.86,202.94,96826.0
2024-04-23 11:00:00,202.95,202.95,201.54,201.79,33945.0,202.95,202.95,201.54,201.79,33945.0
2024-04-23 12:00:00,201.81,203.86,201.8,202.76,40146.0,201.81,203.86,201.8,202.76,40146.0
2024-04-23 13:00:00,202.76,202.88,202.12,202.67,25832.0,202.76,202.88,202.12,202.67,25832.0
2024-04-23 14:00:00,202.57,203.01,201.99,202.31,53401.0,202.57,203.01,201.99,202.31,53401.0
2024-04-23 15:00:00,202.33,202.43,200.9,201.1,169816.0,202.33,202.43,200.9,201.1,169816.0
2024-04-24 09:30:00,201.17,202.59,200.78,200.96,22747.0,201.17,202.59,200.78,200.96,22747.0
2024-04-24 10:00:00,201.03,201.05,199.11,200.09,38679.0,201.03,201.05,199.11,200.09,38679.0
2024-04-24 11:00:00,200.25,200.25,199.35,199.95,20816.0,200.25,200.25,199.35,199.95,20816.0
2024-04-24 12:00:00,200.08,200.39,199.53,200.36,36922.0,200.08,200.39,199.53,200.36,36922.0
2024-04-24 13:00:00,200.5,201.04,200.15,200.92,18512.0,200.5,201.04,200.15,200.92,18512.0
2024-04-24 14:00:00,200.91,201.77,200.28,201.68,29019.0,200.91,201.77,200.28,201.68,29019.0
2024-04-24 15:00:00,201.57,201.64,200.37,200.4,88171.0,201.57,201.64,200.37,200.4,88171.0
2024-04-25 09:30:00,195.22,197.81,194.46,197.39,59233.0,195.22,197.81,194.46,197.39,59233.0
2024-04-25 10:00:00,197.38,198.57,196.86,197.4,36070.0,197.38,198.57,196.86,197.4,36070.0
2024-04-25 11:00:00,197.41,197.91,196.96,197.9,23034.0,197.41,197.91,196.96,197.9,23034.0
2024-04-25 12:00:00,197.75,198.76,197.71,198.76,16445.0,197.75,198.76,197.71,198.76,16445.0
2024-04-25 13:00:00,198.74,199.45,198.47,199.22,23398.0,198.74,199.45,198.47,199.22,23398.0
2024-04-25 14:00:00,199.22,199.37,198.22,198.36,26007.0,199.22,199.37,198.22,198.36,26007.0
2024-04-25 15:00:00,198.37,199.52,197.38,199.11,185368.0,198.37,199.52,197.38,199.11,185368.0
2024-04-26 09:30:00,200.51,201.16,199.71,200.6,12168.0,200.51,201.16,199.71,200.6,12168.0
2024-04-26 10:00:00,200.63,202.1,199.84,201.13,92214.0,200.63,202.1,199.84,201.13,92214.0
2024-04-26 11:00:00,201.29,201.75,200.53,201.27,20301.0,201.29,201.75,200.53,201.27,20301.0
2024-04-26 12:00:00,201.25,202.31,201.19,202.06,17246.0,201.25,202.31,201.19,202.06,17246.0
2024-04-26 13:00:00,202.09,202.39,201.51,202.09,22392.0,202.09,202.39,201.51,202.09,22392.0
2024-04-26 14:00:00,202.18,202.51,201.74,202.44,19483.0,202.18,202.51,201.74,202.44,19483.0
2024-04-26 15:00:00,202.45,202.46,200.83,200.91,106897.0,202.45,202.46,200.83,200.91,106897.0
2024-04-29 09:30:00,202.59,203.74,201.32,202.03,25946.0,202.59,203.74,201.32,202.03,25946.0
2024-04-29 10:00:00,201.94,202.93,201.08,202.02,45452.0,201.94,202.93,201.08,202.02,45452.0
2024-04-29 11:00:00,202.07,202.49,201.57,202.49,36757.0,202.07,202.49,201.57,202.49,36757.0
2024-04-29 12:00:00,202.49,202.57,201.81,202.0,44821.0,202.49,202.57,201.81,202.0,44821.0
2024-04-29 13:00:00,202.02,203.4,202.02,203.38,58769.0,202.02,203.4,202.02,203.38,58769.0
2024-04-29 14:00:00,203.38,203.42,201.78,202.12,37413.0,203.38,203.42,201.78,202.12,37413.0
2024-04-29 15:00:00,202.04,202.04,201.03,201.57,139959.0,202.04,202.04,201.03,201.57,139959.0
2024-04-30 09:30:00,200.32,202.42,200.0,202.18,11580.0,200.32,202.42,200.0,202.18,11580.0
2024-04-30 10:00:00,201.96,202.41,201.05,201.05,24069.0,201.96,202.41,201.05,201.05,24069.0
2024-04-30 11:00:00,201.5,201.67,199.74,200.44,46971.0,201.5,201.67,199.74,200.44,46971.0
2024-04-30 12:00:00,200.37,200.81,199.57,199.95,16200.0,200.37,200.81,199.57,199.95,16200.0
2024-04-30 13:00:00,199.79,201.07,199.69,200.75,16079.0,199.79,201.07,199.69,200.75,16079.0
2024-04-30 14:00:00,200.76,200.93,199.54,199.75,17704.0,200.76,200.93,199.54,199.75,17704.0
2024-04-30 15:00:00,199.88,200.04,198.46,198.59,89737.0,199.88,200.04,198.46,198.59,89737.0
2024-05-01 09:30:00,198.64,198.82,197.33,197.57,12277.0,198.64,198.82,197.33,197.57,12277.0
2024-05-01 10:00:00,197.37,197.87,196.64,197.73,22374.0,197.37,197.87,196.64,197.73,22374.0
2024-05-01 11:00:00,197.78,199.2,197.4,198.85,31347.0,197.78,199.2,197.4,198.85,31347.0
2024-05-01 12:00:00,198.78,200.02,198.68,199.53,28942.0,198.78,200.02,198.68,199.53,28942.0
2024-05-01 13:00:00,199.35,199.4,198.66,198.66,14790.0,199.35,199.4,198.66,198.66,14790.0
2024-05-01 14:00:00,198.94,201.75,198.81,201.69,40345.0,198.94,201.75,198.81,201.69,40345.0
2024-05-01 15:00:00,201.86,202.1,198.71,198.89,60225.0,201.86,202.1,198.71,198.89,60225.0
2024-05-02 09:30:00,200.76,201.45,198.59,199.42,19570.0,200.76,201.45,198.59,199.42,19570.0
2024-05-02 10:00:00,199.56,202.03,198.57,201.77,46939.0,199.56,202.03,198.57,201.77,46939.0
2024-05-02 11:00:00,201.72,201.98,200.34,201.62,62767.0,201.72,201.98,200.34,201.62,62767.0
2024-05-02 12:00:00,201.67,201.67,200.59,200.61,18047.0,201.67,201.67,200.59,200.61,18047.0
2024-05-02 13:00:00,200.85,201.33,200.67,201.1,24528.0,200.85,201.33,200.67,201.1,24528.0
2024-05-02 14:00:00,201.11,201.95,200.85,201.6,36692.0,201.11,201.95,200.85,201.6,36692.0
2024-05-02 15:00:00,201.51,201.67,200.56,201.52,88883.0,201.51,201.67,200.56,201.52,88883.0
2024-05-03 09:30:00,204.31,205.66,203.31,203.33,57306.0,204.31,205.66,203.31,203.33,57306.0
2024-05-03 10:00:00,203.68,203.71,202.25,202.5,14139.0,203.68,203.71,202.25,202.5,14139.0
2024-05-03 11:00:00,202.54,203.57,201.98,203.06,57932.0,202.54,203.57,201.98,203.06,57932.0
2024-05-03 12:00:00,203.15,203.23,202.32,202.54,10932.0,203.15,203.23,202.32,202.54,10932.0
2024-05-03 13:00:00,202.75,202.88,202.42,202.72,9167.0,202.75,202.88,202.42,202.72,9167.0
2024-05-03 14:00:00,202.67,203.47,202.67,203.4,35490.0,202.67,203.47,202.67,203.4,35490.0
2024-05-03 15:00:00,203.34,203.58,203.04,203.49,115672.0,203.34,203.58,203.04,203.49,115672.0
2024-05-06 09:30:00,204.63,204.63,203.53,203.69,8062.0,204.63,204.63,203.53,203.69,8062.0
2024-05-06 10:00:00,203.53,203.54,201.98,202.52,50086.0,203.53,203.54,201.98,202.52,50086.0
2024-05-06 11:00:00,202.77,203.07,202.27,202.75,25211.0,202.77,203.07,202.27,202.75,25211.0
2024-05-06 12:00:00,202.7,203.06,201.8,202.14,30367.0,202.7,203.06,201.8,202.14,30367.0
2024-05-06 13:00:00,202.17,202.73,201.94,202.57,24632.0,202.17,202.73,201.94,202.57,24632.0
2024-05-06 14:00:00,202.44,203.0,202.42,202.7,21907.0,202.44,203.0,202.42,202.7,21907.0
2024-05-06 15:00:00,202.66,203.15,202.56,203.07,67750.0,202.66,203.15,202.56,203.07,67750.0
2024-05-07 09:30:00,203.42,204.77,203.14,203.6,23615.0,203.42,204.77,203.14,203.6,23615.0
2024-05-07 10:00:00,203.76,204.22,203.16,204.01,32695.0,203.76,204.22,203.16,204.01,32695.0
2024-05-07 11:00:00,204.12,204.23,203.75,203.77,43456.0,204.12,204.23,203.75,203.77,43456.0
2024-05-07 12:00:00,203.77,205.63,203.55,204.47,45571.0,203.77,205.63,203.55,204.47,45571.0
2024-05-07 13:00:00,204.56,204.9,204.06,204.66,41911.0,204.56,204.9,204.06,204.66,41911.0
2024-05-07 14:00:00,204.66,205.11,204.07,204.74,39365.0,204.66,205.11,204.07,204.74,39365.0
2024-05-07 15:00:00,204.84,206.1,204.56,205.27,145365.0,204.84,206.1,204.56,205.27,145365.0
2024-05-08 09:30:00,204.99,205.21,204.31,204.58,17233.0,204.99,205.21,204.31,204.58,17233.0
2024-05-08 10:00:00,204.63,204.85,203.19,204.57,49916.0,204.63,204.85,203.19,204.57,49916.0
2024-05-08 11:00:00,204.55,204.64,203.91,204.11,9249.0,204.55,204.64,203.91,204.11,9249.0
2024-05-08 12:00:00,204.11,204.58,203.93,204.1,19418.0,204.11,204.58,203.93,204.1,19418.0
2024-05-08 13:00:00,204.06,204.52,203.03,203.17,24617.0,204.06,204.52,203.03,203.17,24617.0
2024-05-08 14:00:00,203.35,203.71,201.7,201.7,37288.0,203.35,203.71,201.7,201.7,37288.0
2024-05-08 15:00:00,201.56,202.37,201.55,201.77,86455.0,201.56,202.37,201.55,201.77,86455.0
2024-05-09 09:30:00,201.97,203.65,201.97,202.98,14423.0,201.97,203.65,201.97,202.98,14423.0
2024-05-09 10:00:00,203.24,203.8,202.7,203.57,15000.0,203.24,203.8,202.7,203.57,15000.0
2024-05-09 11:00:00,203.54,203.71,203.24,203.71,22431.0,203.54,203.71,203.24,203.71,22431.0
2024-05-09 12:00:00,203.67,204.14,203.51,203.9,29639.0,203.67,204.14,203.51,203.9,29639.0
2024-05-09 13:00:00,204.1,204.71,204.04,204.09,18238.0,204.1,204.71,204.04,204.09,18238.0
2024-05-09 14:00:00,203.99,205.08,203.93,204.8,48216.0,203.99,205.08,203.93,204.8,48216.0
2024-05-09 15:00:00,204.74,204.79,203.84,203.91,92055.0,204.74,204.79,203.84,203.91,92055.0
2024-05-10 09:30:00,204.58,204.82,203.84,204.78,9393.0,204.58,204.82,203.84,204.78,9393.0
2024-05-10 10:00:00,204.54,205.26,204.12,204.23,27292.0,204.54,205.26,204.12,204.23,27292.0
2024-05-10 11:00:00,204.28,204.85,202.57,202.64,58100.0,204.28,204.85,202.57,202.64,58100.0
2024-05-10 12:00:00,202.56,203.68,202.25,203.23,20996.0,202.56,203.68,202.25,203.23,20996.0
2024-05-10 13:00:00,203.19,203.22,202.63,203.22,22344.0,203.19,203.22,202.63,203.22,22344.0
2024-05-10 14:00:00,203.37,203.49,203.04,203.35,13836.0,203.37,203.49,203.04,203.35,13836.0
2024-05-10 15:00:00,203.38,204.01,203.1,203.84,65541.0,203.38,204.01,203.1,203.84,65541.0
2024-05-13 09:30:00,205.39,206.07,205.39,205.84,39097.0,205.39,206.07,205.39,205.84,39097.0
2024-05-13 10:00:00,206.07,206.07,204.28,204.5,31582.0,206.07,206.07,204.28,204.5,31582.0
2024-05-13 11:00:00,204.44,204.49,203.75,204.1,15820.0,204.44,204.49,203.75,204.1,15820.0
2024-05-13 12:00:00,204.06,204.85,204.03,204.82,15314.0,204.06,204.85,204.03,204.82,15314.0
2024-05-13 13:00:00,204.76,204.85,204.2,204.78,12927.0,204.76,204.85,204.2,204.78,12927.0
2024-05-13 14:00:00,204.77,205.1,204.17,204.3,15787.0,204.77,205.1,204.17,204.3,15787.0
2024-05-13 15:00:00,204.25,204.37,203.58,203.86,34033.0,204.25,204.37,203.58,203.86,34033.0
2024-05-14 09:30:00,205.0,206.13,204.82,205.26,12458.0,205.0,206.13,204.82,205.26,12458.0
2024-05-14 10:00:00,205.31,205.32,203.51,204.21,12950.0,205.31,205.32,203.51,204.21,12950.0
2024-05-14 11:00:00,204.08,204.3,202.85,202.89,16743.0,204.08,204.3,202.85,202.89,16743.0
2024-05-14 12:00:00,202.95,202.95,202.27,202.52,16070.0,202.95,202.95,202.27,202.52,16070.0
2024-05-14 13:00:00,202.5,203.74,202.19,203.66,18487.0,202.5,203.74,202.19,203.66,18487.0
2024-05-14 14:00:00,203.72,204.17,203.6,203.88,28730.0,203.72,204.17,203.6,203.88,28730.0
2024-05-14 15:00:00,203.8,204.59,203.73,203.75,54625.0,203.8,204.59,203.73,203.75,54625.0
2024-05-15 09:30:00,206.32,207.56,205.02,205.34,33869.0,206.32,207.56,205.02,205.34,33869.0
2024-05-15 10:00:00,205.71,207.34,205.52,207.14,37360.0,205.71,207.34,205.52,207.14,37360.0
2024-05-15 11:00:00,207.33,209.36,207.31,209.31,47611.0,207.33,209.36,207.31,209.31,47611.0
2024-05-15 12:00:00,209.25,209.43,208.48,208.93,30830.0,209.25,209.43,208.48,208.93,30830.0
2024-05-15 13:00:00,209.12,210.27,208.98,210.03,83383.0,209.12,210.27,208.98,210.03,83383.0
2024-05-15 14:00:00,210.03,211.12,209.86,211.12,105886.0,210.03,211.12,209.86,211.12,105886.0
2024-05-15 15:00:00,211.05,211.74,210.1,211.46,171220.0,211.05,211.74,210.1,211.46,171220.0
2024-05-16 09:30:00,211.57,213.0,210.93,212.4,64232.0,211.57,213.0,210.93,212.4,64232.0
2024-05-16 10:00:00,212.31,212.31,209.44,209.86,51960.0,212.31,212.31,209.44,209.86,51960.0
2024-05-16 11:00:00,209.8,211.01,209.47,210.95,86617.0,209.8,211.01,209.47,210.95,86617.0
2024-05-16 12:00:00,210.95,211.71,210.56,210.78,83127.0,210.95,211.71,210.56,210.78,83127.0
2024-05-16 13:00:00,210.65,210.65,209.68,210.44,30883.0,210.65,210.65,209.68,210.44,30883.0
2024-05-16 14:00:00,210.46,210.94,209.99,210.65,26313.0,210.46,210.94,209.99,210.65,26313.0
2024-05-16 15:00:00,210.49,210.58,209.05,209.57,151628.0,210.49,210.58,209.05,209.57,151628.0
2024-05-17 09:30:00,209.4,210.81,209.25,210.68,14640.0,209.4,210.81,209.25,210.68,14640.0
2024-05-17 10:00:00,210.15,210.47,209.63,210.0,22008.0,210.15,210.47,209.63,210.0,22008.0
2024-05-17 11:00:00,209.88,210.19,209.21,209.32,56278.0,209.88,210.19,209.21,209.32,56278.0
2024-05-17 12:00:00,209.14,209.27,208.57,209.14,11642.0,209.14,209.27,208.57,209.14,11642.0
2024-05-17 13:00:00,209.12,210.06,209.06,210.04,31756.0,209.12,210.06,209.06,210.04,31756.0
2024-05-17 14:00:00,209.95,210.0,208.96,209.51,25112.0,209.95,210.0,208.96,209.51,25112.0
2024-05-17 15:00:00,209.48,210.65,209.42,210.27,62636.0,209.48,210.65,209.42,210.27,62636.0
2024-05-20 09:30:00,210.07,210.42,209.11,209.86,17660.0,210.07,210.42,209.11,209.86,17660.0
2024-05-20 10:00:00,209.99,211.03,209.21,209.95,37398.0,209.99,211.03,209.21,209.95,37398.0
2024-05-20 11:00:00,210.19,210.35,209.13,209.32,30044.0,210.19,210.35,209.13,209.32,30044.0
2024-05-20 12:00:00,209.33,210.13,209.28,209.88,13784.0,209.33,210.13,209.28,209.88,13784.0
2024-05-20 13:00:00,209.84,210.13,209.5,209.56,22764.0,209.84,210.13,209.5,209.56,22764.0
2024-05-20 14:00:00,209.55,209.68,209.04,209.45,26933.0,209.55,209.68,209.04,209.45,26933.0
2024-05-20 15:00:00,209.39,210.01,209.17,209.99,73342.0,209.39,210.01,209.17,209.99,73342.0
2024-05-21 09:30:00,209.01,210.41,208.87,209.49,34354.0,209.01,210.41,208.87,209.49,34354.0
2024-05-21 10:00:00,209.39,210.52,209.15,210.19,26865.0,209.39,210.52,209.15,210.19,26865.0
2024-05-21 11:00:00,210.15,210.95,210.1,210.43,33151.0,210.15,210.95,210.1,210.43,33151.0
2024-05-21 12:00:00,210.42,210.42,209.81,210.06,26760.0,210.42,210.42,209.81,210.06,26760.0
2024-05-21 13:00:00,210.09,210.09,209.27,209.64,26021.0,210.09,210.09,209.27,209.64,26021.0
2024-05-21 14:00:00,209.64,209.9,208.98,209.38,72385.0,209.64,209.9,208.98,209.38,72385.0
2024-05-21 15:00:00,209.42,209.64,208.14,209.2,124110.0,209.42,209.64,208.14,209.2,124110.0
2024-05-22 09:30:00,208.71,210.33,208.33,209.87,16387.0,208.71,210.33,208.33,209.87,16387.0
2024-05-22 10:00:00,209.92,210.04,208.93,209.63,11773.0,209.92,210.04,208.93,209.63,11773.0
2024-05-22 11:00:00,209.61,210.96,209.55,209.66,29281.0,209.61,210.96,209.55,209.66,29281.0
2024-05-22 12:00:00,209.63,209.78,208.3,208.77,24434.0,209.63,209.78,208.3,208.77,24434.0
2024-05-22 13:00:00,208.75,208.75,207.24,207.34,33154.0,208.75,208.75,207.24,207.34,33154.0
2024-05-22 14:00:00,207.13,207.28,205.5,205.87,61354.0,207.13,207.28,205.5,205.87,61354.0
2024-05-22 15:00:00,205.94,206.17,205.26,205.73,175805.0,205.94,206.17,205.26,205.73,175805.0
2024-05-23 09:30:00,207.5,207.5,205.46,207.05,25289.0,207.5,207.5,205.46,207.05,25289.0
2024-05-23 10:00:00,207.03,207.18,205.15,205.64,28491.0,207.03,207.18,205.15,205.64,28491.0
2024-05-23 11:00:00,205.65,206.15,205.28,205.94,17696.0,205.65,206.15,205.28,205.94,17696.0
2024-05-23 12:00:00,205.89,206.35,205.4,205.4,24058.0,205.89,206.35,205.4,205.4,24058.0
2024-05-23 13:00:00,205.33,205.33,203.5,203.68,64623.0,205.33,205.33,203.5,203.68,64623.0
2024-05-23 14:00:00,203.46,203.53,202.15,202.27,106921.0,203.46,203.53,202.15,202.27,106921.0
2024-05-23 15:00:00,202.33,204.64,202.33,204.58,98008.0,202.33,204.64,202.33,204.58,98008.0
2024-05-24 09:30:00,203.99,205.26,203.66,203.69,36491.0,203.99,205.26,203.66,203.69,36491.0
2024-05-24 10:00:00,204.13,204.7,202.77,203.78,40642.0,204.13,204.7,202.77,203.78,40642.0
2024-05-24 11:00:00,204.0,204.74,203.69,204.51,26209.0,204.0,204.74,203.69,204.51,26209.0
2024-05-24 12:00:00,204.39,204.58,203.41,203.56,21156.0,204.39,204.58,203.41,203.56,21156.0
2024-05-24 13:00:00,203.81,203.84,203.18,203.78,19024.0,203.81,203.84,203.18,203.78,19024.0
2024-05-24 14:00:00,203.65,204.26,203.41,203.94,25590.0,203.65,204.26,203.41,203.94,25590.0
2024-05-24 15:00:00,203.93,204.53,203.62,203.98,97392.0,203.93,204.53,203.62,203.98,97392.0
2024-05-28 09:30:00,203.9,204.28,201.95,203.78,44125.0,203.9,204.28,201.95,203.78,44125.0
2024-05-28 10:00:00,203.71,204.54,203.29,203.67,49989.0,203.71,204.54,203.29,203.67,49989.0
2024-05-28 11:00:00,203.75,203.75,202.09,202.15,80241.0,203.75,203.75,202.09,202.15,80241.0
2024-05-28 12:00:00,202.0,202.59,201.52,202.51,47148.0,202.0,202.59,201.52,202.51,47148.0
2024-05-28 13:00:00,202.53,203.2,202.35,202.81,27970.0,202.53,203.2,202.35,202.81,27970.0
2024-05-28 14:00:00,202.81,203.27,202.46,202.92,38715.0,202.81,203.27,202.46,202.92,38715.0
2024-05-28 15:00:00,202.91,203.23,202.3,203.08,106336.0,202.91,203.23,202.3,203.08,106336.0
2024-05-29 09:30:00,201.05,203.46,201.05,202.83,41931.0,201.05,203.46,201.05,202.83,41931.0
2024-05-29 10:00:00,202.99,204.22,202.83,203.2,88772.0,202.99,204.22,202.83,203.2,88772.0
2024-05-29 11:00:00,203.33,203.97,202.69,203.52,67331.0,203.33,203.97,202.69,203.52,67331.0
2024-05-29 12:00:00,203.37,203.63,202.64,202.86,40722.0,203.37,203.63,202.64,202.86,40722.0
2024-05-29 13:00:00,202.89,202.89,201.96,201.96,35689.0,202.89,202.89,201.96,201.96,35689.0
2024-05-29 14:00:00,201.95,202.19,201.15,201.2,51282.0,201.95,202.19,201.15,201.2,51282.0
2024-05-29 15:00:00,201.19,201.31,200.02,200.52,241241.0,201.19,201.31,200.02,200.52,241241.0
2024-05-30 09:30:00,197.0,197.0,193.42,195.02,121004.0,197.0,197.0,193.42,195.02,121004.0
2024-05-30 10:00:00,195.4,195.4,193.39,194.23,166900.0,195.4,195.4,193.39,194.23,166900.0
2024-05-30 11:00:00,194.17,194.27,193.55,193.83,158089.0,194.17,194.27,193.55,193.83,158089.0
2024-05-30 12:00:00,193.83,194.66,193.83,194.17,81360.0,193.83,194.66,193.83,194.17,81360.0
2024-05-30 13:00:00,194.2,194.49,193.02,193.54,86744.0,194.2,194.49,193.02,193.54,86744.0
2024-05-30 14:00:00,193.47,194.07,192.57,192.79,118649.0,193.47,194.07,192.57,192.79,118649.0
2024-05-30 15:00:00,192.78,194.47,191.89,194.18,366364.0,192.78,194.47,191.89,194.18,366364.0
2024-05-31 09:30:00,175.01,186.7,172.0,174.57,662413.0,175.01,186.7,172.0,174.57,662413.0
2024-05-31 10:00:00,174.69,181.17,170.3,172.55,518309.0,174.69,181.17,170.3,172.55,518309.0
2024-05-31 11:00:00,172.55,172.92,170.7,172.31,243579.0,172.55,172.92,170.7,172.31,243579.0
2024-05-31 12:00:00,172.18,174.31,172.16,173.62,192211.0,172.18,174.31,172.16,173.62,192211.0
2024-05-31 13:00:00,173.52,174.0,171.72,173.45,118777.0,173.52,174.0,171.72,173.45,118777.0
2024-05-31 14:00:00,173.43,173.51,170.25,171.02,255017.0,173.43,173.51,170.25,171.02,255017.0
2024-05-31 15:00:00,171.01,175.04,170.87,174.23,800528.0,171.01,175.04,170.87,174.23,800528.0
2024-06-03 09:30:00,176.08,177.98,172.5,174.08,217793.0,176.08,177.98,172.5,174.08,217793.0
2024-06-03 10:00:00,174.01,174.76,172.3,173.78,222825.0,174.01,174.76,172.3,173.78,222825.0
2024-06-03 11:00:00,173.88,175.58,173.3,174.55,219494.0,173.88,175.58,173.3,174.55,219494.0
2024-06-03 12:00:00,174.5,176.44,172.86,173.26,217802.0,174.5,176.44,172.86,173.26,217802.0
2024-06-03 13:00:00,173.12,173.45,172.22,172.92,122925.0,173.12,173.45,172.22,172.92,122925.0
2024-06-03 14:00:00,172.96,173.17,171.66,172.0,110693.0,172.96,173.17,171.66,172.0,110693.0
2024-06-03 15:00:00,171.95,172.41,171.1,171.42,474676.0,171.95,172.41,171.1,171.42,474676.0
2024-06-04 09:30:00,173.37,175.0,172.31,173.51,91411.0,173.37,175.0,172.31,173.51,91411.0
2024-06-04 10:00:00,173.78,174.97,173.67,173.83,110365.0,173.78,174.97,173.67,173.83,110365.0
2024-06-04 11:00:00,173.83,174.11,173.3,173.69,104371.0,173.83,174.11,173.3,173.69,104371.0
2024-06-04 12:00:00,173.68,174.21,173.56,173.91,93401.0,173.68,174.21,173.56,173.91,93401.0
2024-06-04 13:00:00,173.91,174.89,173.71,174.75,149060.0,173.91,174.89,173.71,174.75,149060.0
2024-06-04 14:00:00,174.7,176.49,174.55,176.29,77037.0,174.7,176.49,174.55,176.29,77037.0
2024-06-04 15:00:00,176.34,179.65,176.25,178.93,503592.0,176.34,179.65,176.25,178.93,503592.0
2024-06-05 09:30:00,180.16,181.04,177.42,179.28,69762.0,180.16,181.04,177.42,179.28,69762.0
2024-06-05 10:00:00,179.06,180.5,177.67,180.28,104509.0,179.06,180.5,177.67,180.28,104509.0
2024-06-05 11:00:00,180.28,182.1,180.14,181.83,130109.0,180.28,182.1,180.14,181.83,130109.0
2024-06-05 12:00:00,181.82,182.18,181.37,181.55,68270.0,181.82,182.18,181.37,181.55,68270.0
2024-06-05 13:00:00,181.5,182.09,181.36,181.89,43113.0,181.5,182.09,181.36,181.89,43113.0
2024-06-05 14:00:00,182.07,182.97,181.69,182.8,98867.0,182.07,182.97,181.69,182.8,98867.0
2024-06-05 15:00:00,182.77,182.78,181.37,181.59,215559.0,182.77,182.78,181.37,181.59,215559.0
2024-06-06 09:30:00,182.0,185.72,181.91,185.28,76179.0,182.0,185.72,181.91,185.28,76179.0
2024-06-06 10:00:00,185.29,185.72,184.0,184.16,129327.0,185.29,185.72,184.0,184.16,129327.0
2024-06-06 11:00:00,184.25,184.31,182.24,182.29,85401.0,184.25,184.31,182.24,182.29,85401.0
2024-06-06 12:00:00,182.18,182.18,180.83,181.82,130001.0,182.18,182.18,180.83,181.82,130001.0
2024-06-06 13:00:00,181.74,182.68,181.5,182.54,50656.0,181.74,182.68,181.5,182.54,50656.0
2024-06-06 14:00:00,182.57,183.99,181.97,183.88,138078.0,182.57,183.99,181.97,183.88,138078.0
2024-06-06 15:00:00,183.94,185.48,183.75,185.05,404096.0,183.94,185.48,183.75,185.05,404096.0
2024-06-07 09:30:00,184.05,185.98,183.24,183.8,48403.0,184.05,185.98,183.24,183.8,48403.0
2024-06-07 10:00:00,183.81,185.0,183.49,184.66,71608.0,183.81,185.0,183.49,184.66,71608.0
2024-06-07 11:00:00,184.66,185.02,183.98,184.17,54209.0,184.66,185.02,183.98,184.17,54209.0
2024-06-07 12:00:00,184.13,184.8,184.01,184.29,57330.0,184.13,184.8,184.01,184.29,57330.0
2024-06-07 13:00:00,184.25,184.59,183.86,184.39,42222.0,184.25,184.59,183.86,184.39,42222.0
2024-06-07 14:00:00,184.35,184.35,183.62,183.76,66379.0,184.35,184.35,183.62,183.76,66379.0
2024-06-07 15:00:00,183.68,183.68,182.45,183.26,207493.0,183.68,183.68,182.45,183.26,207493.0
2024-06-10 09:30:00,182.69,184.15,181.75,182.08,34901.0,182.69,184.15,181.75,182.08,34901.0
2024-06-10 10:00:00,182.22,184.85,182.04,184.79,56365.0,182.22,184.85,182.04,184.79,56365.0
2024-06-10 11:00:00,184.7,185.56,184.49,185.49,58881.0,184.7,185.56,184.49,185.49,58881.0
2024-06-10 12:00:00,185.52,186.15,185.0,186.03,53171.0,185.52,186.15,185.0,186.03,53171.0
2024-06-10 13:00:00,186.09,186.13,185.35,185.91,37205.0,186.09,186.13,185.35,185.91,37205.0
2024-06-10 14:00:00,185.94,186.29,185.67,186.1,38915.0,185.94,186.29,185.67,186.1,38915.0
2024-06-10 15:00:00,186.1,186.57,184.86,184.99,151928.0,186.1,186.57,184.86,184.99,151928.0
2024-06-11 09:30:00,186.65,187.8,183.48,183.95,52024.0,186.65,187.8,183.48,183.95,52024.0
2024-06-11 10:00:00,183.94,186.0,183.52,185.83,103865.0,183.94,186.0,183.52,185.83,103865.0
2024-06-11 11:00:00,185.8,186.93,185.38,186.22,68570.0,185.8,186.93,185.38,186.22,68570.0
2024-06-11 12:00:00,186.21,186.5,185.94,186.48,69062.0,186.21,186.5,185.94,186.48,69062.0
2024-06-11 13:00:00,186.48,187.02,186.37,186.89,100934.0,186.48,187.02,186.37,186.89,100934.0
2024-06-11 14:00:00,186.94,187.6,186.69,187.15,54662.0,186.94,187.6,186.69,187.15,54662.0
2024-06-11 15:00:00,187.21,188.24,186.97,188.0,214314.0,187.21,188.24,186.97,188.0,214314.0
2024-06-12 09:30:00,190.73,192.96,190.01,192.59,117043.0,190.73,192.96,190.01,192.59,117043.0
2024-06-12 10:00:00,192.52,192.69,189.12,189.48,108951.0,192.52,192.69,189.12,189.48,108951.0
2024-06-12 11:00:00,189.56,190.47,188.73,189.41,42719.0,189.56,190.47,188.73,189.41,42719.0
2024-06-12 12:00:00,189.32,189.55,189.0,189.49,51914.0,189.32,189.55,189.0,189.49,51914.0
2024-06-12 13:00:00,189.5,189.67,188.98,189.19,44906.0,189.5,189.67,188.98,189.19,44906.0
2024-06-12 14:00:00,189.08,189.25,188.34,188.99,124371.0,189.08,189.25,188.34,188.99,124371.0
2024-06-12 15:00:00,188.94,189.54,188.59,188.95,180868.0,188.94,189.54,188.59,188.95,180868.0
2024-06-13 09:30:00,189.26,191.51,188.02,188.35,48173.0,189.26,191.51,188.02,188.35,48173.0
2024-06-13 10:00:00,188.35,189.12,188.13,189.05,82137.0,188.35,189.12,188.13,189.05,82137.0
2024-06-13 11:00:00,188.96,188.96,187.68,188.15,94682.0,188.96,188.96,187.68,188.15,94682.0
2024-06-13 12:00:00,188.06,188.13,186.75,187.34,32966.0,188.06,188.13,186.75,187.34,32966.0
2024-06-13 13:00:00,187.38,187.89,186.82,187.24,46496.0,187.38,187.89,186.82,187.24,46496.0
2024-06-13 14:00:00,187.26,187.35,185.24,185.73,50921.0,187.26,187.35,185.24,185.73,50921.0
2024-06-13 15:00:00,185.71,186.24,185.04,185.77,159791.0,185.71,186.24,185.04,185.77,159791.0
2024-06-14 09:30:00,185.17,186.58,184.01,185.77,47303.0,185.17,186.58,184.01,185.77,47303.0
2024-06-14 10:00:00,186.25,186.25,182.97,183.55,68326.0,186.25,186.25,182.97,183.55,68326.0
2024-06-14 11:00:00,183.29,184.01,183.12,183.56,53714.0,183.29,184.01,183.12,183.56,53714.0
2024-06-14 12:00:00,183.53,183.73,183.01,183.65,21690.0,183.53,183.73,183.01,183.65,21690.0
2024-06-14 13:00:00,183.66,184.41,183.65,183.84,35284.0,183.66,184.41,183.65,183.84,35284.0
2024-06-14 14:00:00,183.81,184.38,183.33,184.37,47369.0,183.81,184.38,183.33,184.37,47369.0
2024-06-14 15:00:00,184.39,185.0,183.99,184.69,72861.0,184.39,185.0,183.99,184.69,72861.0
2024-06-17 09:30:00,183.36,183.85,178.02,178.39,151924.0,183.36,183.85,178.02,178.39,151924.0
2024-06-17 10:00:00,178.43,179.93,177.67,178.9,92630.0,178.43,179.93,177.67,178.9,92630.0
2024-06-17 11:00:00,179.36,179.72,178.62,178.83,39463.0,179.36,179.72,178.62,178.83,39463.0
2024-06-17 12:00:00,178.96,179.68,178.8,179.11,51910.0,178.96,179.68,178.8,179.11,51910.0
2024-06-17 13:00:00,179.12,179.55,178.81,179.51,30498.0,179.12,179.55,178.81,179.51,30498.0
2024-06-17 14:00:00,179.55,180.86,179.53,180.19,81484.0,179.55,180.86,179.53,180.19,81484.0
2024-06-17 15:00:00,180.02,181.32,179.58,179.59,161567.0,180.02,181.32,179.58,179.59,161567.0
2024-06-18 09:30:00,179.36,180.72,178.23,179.06,38656.0,179.36,180.72,178.23,179.06,38656.0
2024-06-18 10:00:00,178.76,179.18,176.41,177.36,91137.0,178.76,179.18,176.41,177.36,91137.0
2024-06-18 11:00:00,177.36,178.13,177.22,177.67,67671.0,177.36,178.13,177.22,177.67,67671.0
2024-06-18 12:00:00,177.7,179.25,177.69,178.57,84497.0,177.7,179.25,177.69,178.57,84497.0
2024-06-18 13:00:00,178.54,178.56,177.81,178.38,49194.0,178.54,178.56,177.81,178.38,49194.0
2024-06-18 14:00:00,178.31,179.63,178.11,179.42,63377.0,178.31,179.63,178.11,179.42,63377.0
2024-06-18 15:00:00,179.4,179.59,178.67,178.7,161139.0,179.4,179.59,178.67,178.7,161139.0
2024-06-20 09:30:00,178.93,181.68,176.56,181.63,61429.0,178.93,181.68,176.56,181.63,61429.0
2024-06-20 10:00:00,181.64,183.78,180.67,183.78,91387.0,181.64,183.78,180.67,183.78,91387.0
2024-06-20 11:00:00,183.64,183.83,182.33,182.68,46608.0,183.64,183.83,182.33,182.68,46608.0
2024-06-20 12:00:00,182.79,183.3,182.5,183.13,44968.0,182.79,183.3,182.5,183.13,44968.0
2024-06-20 13:00:00,183.11,183.79,182.92,183.55,26630.0,183.11,183.79,182.92,183.55,26630.0
2024-06-20 14:00:00,183.68,184.34,183.5,184.0,37432.0,183.68,184.34,183.5,184.0,37432.0
2024-06-20 15:00:00,183.9,184.51,183.28,183.89,136921.0,183.9,184.51,183.28,183.89,136921.0
2024-06-21 09:30:00,184.11,186.55,184.11,186.08,37972.0,184.11,186.55,184.11,186.08,37972.0
2024-06-21 10:00:00,186.12,187.15,183.35,184.92,83539.0,186.12,187.15,183.35,184.92,83539.0
2024-06-21 11:00:00,185.3,185.31,183.85,184.62,22797.0,185.3,185.31,183.85,184.62,22797.0
2024-06-21 12:00:00,184.54,184.92,183.63,183.96,22364.0,184.54,184.92,183.63,183.96,22364.0
2024-06-21 13:00:00,183.96,184.07,183.41,183.93,25863.0,183.96,184.07,183.41,183.93,25863.0
2024-06-21 14:00:00,183.85,184.28,183.21,184.03,28287.0,183.85,184.28,183.21,184.03,28287.0
2024-06-21 15:00:00,184.04,185.22,183.55,184.93,89047.0,184.04,185.22,183.55,184.93,89047.0
2024-06-24 09:30:00,184.68,186.64,184.68,185.64,42167.0,184.68,186.64,184.68,185.64,42167.0
2024-06-24 10:00:00,185.81,187.12,185.75,187.03,38600.0,185.81,187.12,185.75,187.03,38600.0
2024-06-24 11:00:00,187.11,187.13,186.67,186.94,37722.0,187.11,187.13,186.67,186.94,37722.0
2024-06-24 12:00:00,187.0,187.51,186.12,186.28,42695.0,187.0,187.51,186.12,186.28,42695.0
2024-06-24 13:00:00,186.31,186.32,185.36,185.96,25427.0,186.31,186.32,185.36,185.96,25427.0
2024-06-24 14:00:00,186.03,186.03,185.44,185.55,29433.0,186.03,186.03,185.44,185.55,29433.0
2024-06-24 15:00:00,185.5,186.78,185.37,186.65,151508.0,185.5,186.78,185.37,186.65,151508.0
2024-06-25 09:30:00,186.44,186.95,185.75,185.99,36405.0,186.44,186.95,185.75,185.99,36405.0
2024-06-25 10:00:00,186.28,186.64,185.76,186.38,43827.0,186.28,186.64,185.76,186.38,43827.0
2024-06-25 11:00:00,186.35,186.54,185.57,185.59,99571.0,186.35,186.54,185.57,185.59,99571.0
2024-06-25 12:00:00,185.46,185.48,184.24,184.24,39454.0,185.46,185.48,184.24,184.24,39454.0
2024-06-25 13:00:00,184.13,185.09,184.0,185.09,22072.0,184.13,185.09,184.0,185.09,22072.0
2024-06-25 14:00:00,185.18,185.47,184.98,185.33,29656.0,185.18,185.47,184.98,185.33,29656.0
2024-06-25 15:00:00,185.36,186.34,185.12,186.26,120338.0,185.36,186.34,185.12,186.26,120338.0
2024-06-26 09:30:00,187.8,187.92,186.11,186.4,41141.0,187.8,187.92,186.11,186.4,41141.0
2024-06-26 10:00:00,186.38,186.38,183.93,185.12,90855.0,186.38,186.38,183.93,185.12,90855.0
2024-06-26 11:00:00,185.26,186.15,184.72,186.15,13351.0,185.26,186.15,184.72,186.15,13351.0
2024-06-26 12:00:00,186.03,186.45,185.26,185.4,24968.0,186.03,186.45,185.26,185.4,24968.0
2024-06-26 13:00:00,185.44,185.61,185.03,185.37,9732.0,185.44,185.61,185.03,185.37,9732.0
2024-06-26 14:00:00,185.2,185.68,185.2,185.36,19890.0,185.2,185.68,185.2,185.36,19890.0
2024-06-26 15:00:00,185.34,185.54,184.17,184.2,169527.0,185.34,185.54,184.17,184.2,169527.0
2024-06-27 09:30:00,182.93,185.37,181.66,185.37,18646.0,182.93,185.37,181.66,185.37,18646.0
2024-06-27 10:00:00,185.24,185.34,183.86,184.88,71471.0,185.24,185.34,183.86,184.88,71471.0
2024-06-27 11:00:00,185.04,185.21,184.56,185.17,61601.0,185.04,185.21,184.56,185.17,61601.0
2024-06-27 12:00:00,185.16,185.59,184.95,185.2,69177.0,185.16,185.59,184.95,185.2,69177.0
2024-06-27 13:00:00,185.18,186.44,185.11,186.16,149123.0,185.18,186.44,185.11,186.16,149123.0
2024-06-27 14:00:00,186.14,186.2,184.54,184.84,77519.0,186.14,186.2,184.54,184.84,77519.0
2024-06-27 15:00:00,184.92,185.79,184.92,185.04,176168.0,184.92,185.79,184.92,185.04,176168.0
2024-06-28 09:30:00,185.67,187.17,184.87,185.09,54347.0,185.67,187.17,184.87,185.09,54347.0
2024-06-28 10:00:00,185.02,185.7,184.8,185.27,37646.0,185.02,185.7,184.8,185.27,37646.0
2024-06-28 11:00:00,185.25,185.32,184.44,184.94,28453.0,185.25,185.32,184.44,184.94,28453.0
2024-06-28 12:00:00,184.98,185.04,184.35,184.41,14328.0,184.98,185.04,184.35,184.41,14328.0
2024-06-28 13:00:00,184.32,184.52,183.6,184.18,41617.0,184.32,184.52,183.6,184.18,41617.0
2024-06-28 14:00:00,184.17,184.99,184.16,184.4,38285.0,184.17,184.99,184.16,184.4,38285.0
2024-06-28 15:00:00,184.28,184.31,182.69,182.8,201808.0,184.28,184.31,182.69,182.8,201808.0
2024-07-01 09:30:00,182.97,184.27,182.25,184.09,72264.0,182.97,184.27,182.25,184.09,72264.0
2024-07-01 10:00:00,184.09,184.42,182.39,183.45,132057.0,184.09,184.42,182.39,183.45,132057.0
2024-07-01 11:00:00,183.41,183.91,182.63,182.72,81011.0,183.41,183.91,182.63,182.72,81011.0
2024-07-01 12:00:00,182.75,183.54,182.69,182.97,27916.0,182.75,183.54,182.69,182.97,27916.0
2024-07-01 13:00:00,182.85,183.03,182.05,182.06,19439.0,182.85,183.03,182.05,182.06,19439.0
2024-07-01 14:00:00,181.98,182.13,181.67,181.71,32121.0,181.98,182.13,181.67,181.71,32121.0
2024-07-01 15:00:00,181.71,181.96,181.31,181.63,120189.0,181.71,181.96,181.31,181.63,120189.0
2024-07-02 09:30:00,181.71,183.31,181.57,183.19,63697.0,181.71,183.31,181.57,183.19,63697.0
2024-07-02 10:00:00,183.27,183.33,181.97,182.92,31840.0,183.27,183.33,181.97,182.92,31840.0
2024-07-02 11:00:00,182.9,183.38,182.59,182.89,28273.0,182.9,183.38,182.59,182.89,28273.0
2024-07-02 12:00:00,182.8,183.15,182.37,182.81,44629.0,182.8,183.15,182.37,182.81,44629.0
2024-07-02 13:00:00,182.83,182.94,182.39,182.91,28023.0,182.83,182.94,182.39,182.91,28023.0
2024-07-02 14:00:00,182.9,183.5,182.73,183.23,29909.0,182.9,183.5,182.73,183.23,29909.0
2024-07-02 15:00:00,183.18,183.42,182.62,182.86,103715.0,183.18,183.42,182.62,182.86,103715.0
2024-07-03 09:30:00,182.82,183.07,181.79,182.65,28811.0,182.82,183.07,181.79,182.65,28811.0
2024-07-03 10:00:00,182.4,182.92,181.84,182.05,66564.0,182.4,182.92,181.84,182.05,66564.0
2024-07-03 11:00:00,182.17,182.3,181.21,181.56,83545.0,182.17,182.3,181.21,181.56,83545.0
2024-07-03 12:00:00,181.7,181.92,181.31,181.33,97038.0,181.7,181.92,181.31,181.33,97038.0
2024-07-05 09:30:00,181.0,181.63,180.01,181.63,34195.0,181.0,181.63,180.01,181.63,34195.0
2024-07-05 10:00:00,181.63,183.22,181.13,182.77,102876.0,181.63,183.22,181.13,182.77,102876.0
2024-07-05 11:00:00,182.72,183.59,182.72,183.21,76458.0,182.72,183.59,182.72,183.21,76458.0
2024-07-05 12:00:00,183.18,183.61,183.02,183.11,28193.0,183.18,183.61,183.02,183.11,28193.0
2024-07-05 13:00:00,183.14,183.5,182.85,183.39,19686.0,183.14,183.5,182.85,183.39,19686.0
2024-07-05 14:00:00,183.46,183.7,183.28,183.48,19225.0,183.46,183.7,183.28,183.48,19225.0
2024-07-05 15:00:00,183.48,183.9,183.34,183.44,119805.0,183.48,183.9,183.34,183.44,119805.0
2024-07-08 09:30:00,183.0,183.3,181.17,182.15,28009.0,183.0,183.3,181.17,182.15,28009.0
2024-07-08 10:00:00,182.25,183.25,181.98,182.9,36167.0,182.25,183.25,181.98,182.9,36167.0
2024-07-08 11:00:00,182.7,183.83,182.43,182.79,92277.0,182.7,183.83,182.43,182.79,92277.0
2024-07-08 12:00:00,182.71,183.19,182.27,183.09,21047.0,182.71,183.19,182.27,183.09,21047.0
2024-07-08 13:00:00,183.1,183.61,182.96,183.22,97154.0,183.1,183.61,182.96,183.22,97154.0
2024-07-08 14:00:00,183.16,183.4,182.79,183.0,24777.0,183.16,183.4,182.79,183.0,24777.0
2024-07-08 15:00:00,182.97,183.2,182.65,182.92,132257.0,182.97,183.2,182.65,182.92,132257.0
2024-07-09 09:30:00,183.0,183.5,181.88,182.6,28490.0,183.0,183.5,181.88,182.6,28490.0
2024-07-09 10:00:00,182.44,182.48,180.93,181.24,35210.0,182.44,182.48,180.93,181.24,35210.0
2024-07-09 11:00:00,181.4,182.35,180.53,181.03,53086.0,181.4,182.35,180.53,181.03,53086.0
2024-07-09 12:00:00,181.03,181.04,180.24,180.28,32293.0,181.03,181.04,180.24,180.28,32293.0
2024-07-09 13:00:00,180.34,180.85,179.86,180.1,70547.0,180.34,180.85,179.86,180.1,70547.0
2024-07-09 14:00:00,180.17,180.51,179.89,180.47,23298.0,180.17,180.51,179.89,180.47,23298.0
2024-07-09 15:00:00,180.37,182.46,180.22,182.23,99667.0,180.37,182.46,180.22,182.23,99667.0
2024-07-10 09:30:00,181.77,182.19,179.66,180.5,45662.0,181.77,182.19,179.66,180.5,45662.0
2024-07-10 10:00:00,180.59,181.12,179.51,180.9,94911.0,180.59,181.12,179.51,180.9,94911.0
2024-07-10 11:00:00,180.96,180.96,179.77,180.15,45177.0,180.96,180.96,179.77,180.15,45177.0
2024-07-10 12:00:00,180.09,181.33,179.92,181.33,78545.0,180.09,181.33,179.92,181.33,78545.0
2024-07-10 13:00:00,181.33,182.15,181.16,181.86,66283.0,181.33,182.15,181.16,181.86,66283.0
2024-07-10 14:00:00,181.78,181.99,180.99,181.84,55161.0,181.78,181.99,180.99,181.84,55161.0
2024-07-10 15:00:00,181.68,182.81,181.32,182.0,153047.0,181.68,182.81,181.32,182.0,153047.0
2024-07-11 09:30:00,183.88,185.57,182.98,185.23,23476.0,183.88,185.57,182.98,185.23,23476.0
2024-07-11 10:00:00,185.25,186.0,184.88,185.97,44963.0,185.25,186.0,184.88,185.97,44963.0
2024-07-11 11:00:00,185.89,185.99,184.95,185.0,69168.0,185.89,185.99,184.95,185.0,69168.0
2024-07-11 12:00:00,185.0,186.14,184.93,185.89,44377.0,185.0,186.14,184.93,185.89,44377.0
2024-07-11 13:00:00,185.91,186.0,185.29,185.41,37815.0,185.91,186.0,185.29,185.41,37815.0
2024-07-11 14:00:00,185.38,186.14,185.27,185.68,56682.0,185.38,186.14,185.27,185.68,56682.0
2024-07-11 15:00:00,185.66,186.8,185.51,185.95,178837.0,185.66,186.8,185.51,185.95,178837.0
2024-07-12 09:30:00,186.21,187.71,185.95,187.0,21746.0,186.21,187.71,185.95,187.0,21746.0
2024-07-12 10:00:00,187.33,188.42,186.88,187.78,29309.0,187.33,188.42,186.88,187.78,29309.0
2024-07-12 11:00:00,187.9,188.59,187.64,188.28,40303.0,187.9,188.59,187.64,188.28,40303.0
2024-07-12 12:00:00,188.32,188.78,188.02,188.75,79767.0,188.32,188.78,188.02,188.75,79767.0
2024-07-12 13:00:00,188.7,190.11,188.7,189.51,90572.0,188.7,190.11,188.7,189.51,90572.0
2024-07-12 14:00:00,189.52,189.96,188.84,189.01,39329.0,189.52,189.96,188.84,189.01,39329.0
2024-07-12 15:00:00,189.14,189.93,187.83,187.92,135732.0,189.14,189.93,187.83,187.92,135732.0
2024-07-15 09:30:00,186.71,187.99,185.61,187.78,23197.0,186.71,187.99,185.61,187.78,23197.0
2024-07-15 10:00:00,187.79,187.8,186.29,186.41,22220.0,187.79,187.8,186.29,186.41,22220.0
2024-07-15 11:00:00,186.49,187.53,186.44,187.29,44340.0,186.49,187.53,186.44,187.29,44340.0
2024-07-15 12:00:00,187.28,187.4,185.89,186.15,45617.0,187.28,187.4,185.89,186.15,45617.0
2024-07-15 13:00:00,186.28,186.67,185.98,186.23,25377.0,186.28,186.67,185.98,186.23,25377.0
2024-07-15 14:00:00,186.04,186.7,185.97,186.45,46050.0,186.04,186.7,185.97,186.45,46050.0
2024-07-15 15:00:00,186.46,186.85,185.3,185.75,113683.0,186.46,186.85,185.3,185.75,113683.0
2024-07-16 09:30:00,186.12,188.01,186.12,187.75,20674.0,186.12,188.01,186.12,187.75,20674.0
2024-07-16 10:00:00,187.8,188.0,186.11,186.88,31563.0,187.8,188.0,186.11,186.88,31563.0
2024-07-16 11:00:00,186.88,187.02,186.09,186.09,26100.0,186.88,187.02,186.09,186.09,26100.0
2024-07-16 12:00:00,186.03,187.06,186.03,186.36,22631.0,186.03,187.06,186.03,186.36,22631.0
2024-07-16 13:00:00,186.45,187.13,186.29,187.08,22370.0,186.45,187.13,186.29,187.08,22370.0
2024-07-16 14:00:00,187.04,187.44,186.62,187.23,48262.0,187.04,187.44,186.62,187.23,48262.0
2024-07-16 15:00:00,187.23,187.44,186.32,187.17,132497.0,187.23,187.44,186.32,187.17,132497.0
2024-07-17 09:30:00,185.69,185.74,183.53,184.74,23597.0,185.69,185.74,183.53,184.74,23597.0
2024-07-17 10:00:00,184.62,184.62,181.59,181.59,115509.0,184.62,184.62,181.59,181.59,115509.0
2024-07-17 11:00:00,181.7,182.34,180.95,181.04,90120.0,181.7,182.34,180.95,181.04,90120.0
2024-07-17 12:00:00,181.05,182.18,181.0,182.18,57211.0,181.05,182.18,181.0,182.18,57211.0
2024-07-17 13:00:00,182.02,182.78,182.0,182.54,31593.0,182.02,182.78,182.0,182.54,31593.0
2024-07-17 14:00:00,182.38,182.77,181.83,182.13,52722.0,182.38,182.77,181.83,182.13,52722.0
2024-07-17 15:00:00,182.1,182.73,181.78,181.99,201695.0,182.1,182.73,181.78,181.99,201695.0
2024-07-18 09:30:00,182.25,183.74,181.37,183.03,54690.0,182.25,183.74,181.37,183.03,54690.0
2024-07-18 10:00:00,183.2,183.78,182.09,183.06,43560.0,183.2,183.78,182.09,183.06,43560.0
2024-07-18 11:00:00,183.05,183.83,182.83,183.25,53623.0,183.05,183.83,182.83,183.25,53623.0
2024-07-18 12:00:00,183.35,183.35,182.31,182.31,49905.0,183.35,183.35,182.31,182.31,49905.0
2024-07-18 13:00:00,182.44,182.47,181.25,181.36,25042.0,182.44,182.47,181.25,181.36,25042.0
2024-07-18 14:00:00,181.24,181.36,180.11,180.61,22542.0,181.24,181.36,180.11,180.61,22542.0
2024-07-18 15:00:00,180.71,180.79,179.86,180.33,122435.0,180.71,180.79,179.86,180.33,122435.0
2024-07-19 09:30:00,181.11,181.74,179.83,179.97,34369.0,181.11,181.74,179.83,179.97,34369.0
2024-07-19 10:00:00,180.24,180.48,179.25,180.25,57642.0,180.24,180.48,179.25,180.25,57642.0
2024-07-19 11:00:00,180.25,181.15,180.2,181.14,30871.0,180.25,181.15,180.2,181.14,30871.0
2024-07-19 12:00:00,181.27,182.35,181.2,181.66,46362.0,181.27,182.35,181.2,181.66,46362.0
2024-07-19 13:00:00,181.66,182.69,181.59,182.31,142783.0,181.66,182.69,181.59,182.31,142783.0
2024-07-19 14:00:00,182.31,182.6,181.91,182.6,38474.0,182.31,182.6,181.91,182.6,38474.0
2024-07-19 15:00:00,182.59,183.55,182.46,183.37,217466.0,182.59,183.55,182.46,183.37,217466.0
2024-07-22 09:30:00,184.44,185.18,182.6,182.92,60192.0,184.44,185.18,182.6,182.92,60192.0
2024-07-22 10:00:00,182.89,184.5,181.9,184.27,30981.0,182.89,184.5,181.9,184.27,30981.0
2024-07-22 11:00:00,184.37,184.44,181.9,183.1,59012.0,184.37,184.44,181.9,183.1,59012.0
2024-07-22 12:00:00,183.1,184.04,182.3,184.04,43108.0,183.1,184.04,182.3,184.04,43108.0
2024-07-22 13:00:00,183.99,185.18,183.99,185.12,30298.0,183.99,185.18,183.99,185.12,30298.0
2024-07-22 14:00:00,185.12,186.23,184.93,186.0,38610.0,185.12,186.23,184.93,186.0,38610.0
2024-07-22 15:00:00,186.0,187.44,185.79,187.03,189597.0,186.0,187.44,185.79,187.03,189597.0
2024-07-23 09:30:00,186.95,188.76,185.29,188.5,41624.0,186.95,188.76,185.29,188.5,41624.0
2024-07-23 10:00:00,188.37,189.52,187.18,188.05,44479.0,188.37,189.52,187.18,188.05,44479.0
2024-07-23 11:00:00,188.03,188.32,186.9,187.19,76614.0,188.03,188.32,186.9,187.19,76614.0
2024-07-23 12:00:00,187.07,187.31,186.51,186.93,31419.0,187.07,187.31,186.51,186.93,31419.0
2024-07-23 13:00:00,187.0,187.49,186.74,187.28,30302.0,187.0,187.49,186.74,187.28,30302.0
2024-07-23 14:00:00,187.27,188.27,187.27,187.78,148890.0,187.27,188.27,187.27,187.78,148890.0
2024-07-23 15:00:00,187.7,187.73,185.64,186.79,221628.0,187.7,187.73,185.64,186.79,221628.0
2024-07-24 09:30:00,186.12,186.88,184.29,184.48,65301.0,186.12,186.88,184.29,184.48,65301.0
2024-07-24 10:00:00,184.21,184.78,183.64,184.25,49932.0,184.21,184.78,183.64,184.25,49932.0
2024-07-24 11:00:00,184.17,185.74,184.0,184.97,73142.0,184.17,185.74,184.0,184.97,73142.0
2024-07-24 12:00:00,184.97,185.29,184.2,184.49,53469.0,184.97,185.29,184.2,184.49,53469.0
2024-07-24 13:00:00,184.47,185.57,184.27,185.39,32616.0,184.47,185.57,184.27,185.39,32616.0
2024-07-24 14:00:00,185.39,185.84,184.09,184.26,42562.0,185.39,185.84,184.09,184.26,42562.0
2024-07-24 15:00:00,184.38,185.05,183.69,184.16,175302.0,184.38,185.05,183.69,184.16,175302.0
2024-07-25 09:30:00,184.24,186.41,184.17,185.48,46369.0,184.24,186.41,184.17,185.48,46369.0
2024-07-25 10:00:00,185.43,186.95,184.67,186.95,108130.0,185.43,186.95,184.67,186.95,108130.0
2024-07-25 11:00:00,186.87,187.98,186.87,187.82,78634.0,186.87,187.98,186.87,187.82,78634.0
2024-07-25 12:00:00,187.87,189.93,187.77,189.35,140652.0,187.87,189.93,187.77,189.35,140652.0
2024-07-25 13:00:00,189.44,189.92,188.62,189.22,60894.0,189.44,189.92,188.62,189.22,60894.0
2024-07-25 14:00:00,189.3,189.3,186.97,187.23,44747.0,189.3,189.3,186.97,187.23,44747.0
2024-07-25 15:00:00,187.31,188.06,186.52,186.52,171475.0,187.31,188.06,186.52,186.52,171475.0
2024-07-26 09:30:00,188.19,189.93,186.33,188.9,28160.0,188.19,189.93,186.33,188.9,28160.0
2024-07-26 10:00:00,188.99,190.9,188.92,190.64,97522.0,188.99,190.9,188.92,190.64,97522.0
2024-07-26 11:00:00,190.81,191.86,190.6,191.78,43381.0,190.81,191.86,190.6,191.78,43381.0
2024-07-26 12:00:00,191.95,192.92,191.79,192.46,65071.0,191.95,192.92,191.79,192.46,65071.0
2024-07-26 13:00:00,192.49,192.91,192.08,192.69,27182.0,192.49,192.91,192.08,192.69,27182.0
2024-07-26 14:00:00,192.78,193.09,192.3,192.49,58392.0,192.78,193.09,192.3,192.49,58392.0
2024-07-26 15:00:00,192.41,193.54,192.09,192.43,141755.0,192.41,193.54,192.09,192.43,141755.0
2024-07-29 09:30:00,192.47,192.73,191.1,192.59,50313.0,192.47,192.73,191.1,192.59,50313.0
2024-07-29 10:00:00,192.67,192.75,190.38,191.34,45995.0,192.67,192.75,190.38,191.34,45995.0
2024-07-29 11:00:00,191.37,191.52,190.55,191.45,25262.0,191.37,191.52,190.55,191.45,25262.0
2024-07-29 12:00:00,191.33,192.21,190.96,190.96,28551.0,191.33,192.21,190.96,190.96,28551.0
2024-07-29 13:00:00,191.04,191.04,189.95,190.08,18785.0,191.04,191.04,189.95,190.08,18785.0
2024-07-29 14:00:00,189.99,190.65,189.96,190.39,20920.0,189.99,190.65,189.96,190.39,20920.0
2024-07-29 15:00:00,190.31,191.97,190.31,191.67,103260.0,190.31,191.97,190.31,191.67,103260.0
2024-07-30 09:30:00,192.23,194.71,192.23,194.58,19578.0,192.23,194.71,192.23,194.58,19578.0
2024-07-30 10:00:00,194.67,194.68,193.16,193.75,76307.0,194.67,194.68,193.16,193.75,76307.0
2024-07-30 11:00:00,193.69,193.78,192.11,192.12,55208.0,193.69,193.78,192.11,192.12,55208.0
2024-07-30 12:00:00,192.17,192.49,191.61,191.73,168725.0,192.17,192.49,191.61,191.73,168725.0
2024-07-30 13:00:00,191.73,192.77,191.5,192.77,34173.0,191.73,192.77,191.5,192.77,34173.0
2024-07-30 14:00:00,192.81,193.3,192.76,193.3,35873.0,192.81,193.3,192.76,193.3,35873.0
2024-07-30 15:00:00,193.11,194.02,192.97,193.52,124883.0,193.11,194.02,192.97,193.52,124883.0
2024-07-31 09:30:00,195.0,195.37,194.11,194.93,51301.0,195.0,195.37,194.11,194.93,51301.0
2024-07-31 10:00:00,194.88,196.26,194.88,195.46,115128.0,194.88,196.26,194.88,195.46,115128.0
2024-07-31 11:00:00,195.46,196.51,195.2,195.21,39205.0,195.46,196.51,195.2,195.21,39205.0
2024-07-31 12:00:00,195.29,195.29,194.15,194.21,35226.0,195.29,195.29,194.15,194.21,35226.0
2024-07-31 13:00:00,194.01,194.82,193.79,193.79,48168.0,194.01,194.82,193.79,193.79,48168.0
2024-07-31 14:00:00,193.62,194.24,193.04,193.92,67634.0,193.62,194.24,193.04,193.92,67634.0
2024-07-31 15:00:00,193.9,194.2,191.28,191.95,217858.0,193.9,194.2,191.28,191.95,217858.0
2024-08-01 09:30:00,192.19,194.29,191.91,192.33,73020.0,192.19,194.29,191.91,192.33,73020.0
2024-08-01 10:00:00,191.74,192.31,188.99,189.31,56764.0,191.74,192.31,188.99,189.31,56764.0
2024-08-01 11:00:00,189.28,189.61,188.27,189.12,26579.0,189.28,189.61,188.27,189.12,26579.0
2024-08-01 12:00:00,188.91,189.62,188.57,188.87,35527.0,188.91,189.62,188.57,188.87,35527.0
2024-08-01 13:00:00,188.92,188.96,188.26,188.95,23608.0,188.92,188.96,188.26,188.95,23608.0
2024-08-01 14:00:00,188.98,189.11,188.19,188.46,25557.0,188.98,189.11,188.19,188.46,25557.0
2024-08-01 15:00:00,188.62,189.38,188.07,189.13,113827.0,188.62,189.38,188.07,189.13,113827.0
2024-08-02 09:30:00,186.45,186.45,180.46,181.19,41169.0,186.45,186.45,180.46,181.19,41169.0
2024-08-02 10:00:00,181.36,182.85,181.17,182.26,64788.0,181.36,182.85,181.17,182.26,64788.0
2024-08-02 11:00:00,182.27,184.53,182.24,183.87,44045.0,182.27,184.53,182.24,183.87,44045.0
2024-08-02 12:00:00,183.76,185.31,183.66,184.91,44357.0,183.76,185.31,183.66,184.91,44357.0
2024-08-02 13:00:00,184.61,184.99,183.91,184.03,34282.0,184.61,184.99,183.91,184.03,34282.0
2024-08-02 14:00:00,183.99,184.48,183.61,184.01,36555.0,183.99,184.48,183.61,184.01,36555.0
2024-08-02 15:00:00,184.08,185.4,184.03,185.14,105734.0,184.08,185.4,184.03,185.14,105734.0
2024-08-05 09:30:00,178.53,181.63,177.41,180.57,87528.0,178.53,181.63,177.41,180.57,87528.0
2024-08-05 10:00:00,181.09,184.5,180.67,183.35,58937.0,181.09,184.5,180.67,183.35,58937.0
2024-08-05 11:00:00,183.47,186.64,183.03,186.6,127509.0,183.47,186.64,183.03,186.6,127509.0
2024-08-05 12:00:00,186.69,187.12,185.15,185.63,45839.0,186.69,187.12,185.15,185.63,45839.0
2024-08-05 13:00:00,185.46,186.12,184.71,185.38,35151.0,185.46,186.12,184.71,185.38,35151.0
2024-08-05 14:00:00,185.22,185.66,184.55,185.16,76116.0,185.22,185.66,184.55,185.16,76116.0
2024-08-05 15:00:00,185.15,186.06,184.76,185.47,167987.0,185.15,186.06,184.76,185.47,167987.0
2024-08-06 09:30:00,186.66,188.55,184.26,188.19,20717.0,186.66,188.55,184.26,188.19,20717.0
2024-08-06 10:00:00,188.48,189.24,187.57,188.73,22271.0,188.48,189.24,187.57,188.73,22271.0
2024-08-06 11:00:00,188.92,188.98,187.44,187.56,98430.0,188.92,188.98,187.44,187.56,98430.0
2024-08-06 12:00:00,187.67,187.97,186.68,187.79,28335.0,187.67,187.97,186.68,187.79,28335.0
2024-08-06 13:00:00,187.97,188.18,187.31,188.06,32717.0,187.97,188.18,187.31,188.06,32717.0
2024-08-06 14:00:00,188.05,188.75,187.64,188.28,47810.0,188.05,188.75,187.64,188.28,47810.0
2024-08-06 15:00:00,188.01,188.36,185.33,185.37,128182.0,188.01,188.36,185.33,185.37,128182.0
2024-08-07 09:30:00,187.98,188.59,187.39,188.05,68166.0,187.98,188.59,187.39,188.05,68166.0
2024-08-07 10:00:00,188.05,189.25,187.31,188.68,57502.0,188.05,189.25,187.31,188.68,57502.0
2024-08-07 11:00:00,188.7,188.7,186.92,187.59,33913.0,188.7,188.7,186.92,187.59,33913.0
2024-08-07 12:00:00,187.39,187.76,185.4,185.49,12442.0,187.39,187.76,185.4,185.49,12442.0
2024-08-07 13:00:00,185.55,185.56,184.03,184.03,35310.0,185.55,185.56,184.03,184.03,35310.0
2024-08-07 14:00:00,184.39,184.39,182.76,183.23,42580.0,184.39,184.39,182.76,183.23,42580.0
2024-08-07 15:00:00,183.44,183.82,182.21,182.26,144525.0,183.44,183.82,182.21,182.26,144525.0
2024-08-08 09:30:00,184.08,185.07,183.7,183.89,17810.0,184.08,185.07,183.7,183.89,17810.0
2024-08-08 10:00:00,183.89,185.27,183.73,184.76,76841.0,183.89,185.27,183.73,184.76,76841.0
2024-08-08 11:00:00,184.78,185.36,184.24,184.73,61456.0,184.78,185.36,184.24,184.73,61456.0
2024-08-08 12:00:00,184.84,184.85,183.83,184.21,26226.0,184.84,184.85,183.83,184.21,26226.0
2024-08-08 13:00:00,184.11,185.05,183.86,184.94,46924.0,184.11,185.05,183.86,184.94,46924.0
2024-08-08 14:00:00,184.95,185.83,184.87,185.23,36575.0,184.95,185.83,184.87,185.23,36575.0
2024-08-08 15:00:00,185.19,186.2,184.82,185.33,121253.0,185.19,186.2,184.82,185.33,121253.0
2024-08-09 09:30:00,185.87,187.51,185.21,185.44,25949.0,185.87,187.51,185.21,185.44,25949.0
2024-08-09 10:00:00,185.44,187.9,185.41,187.24,29884.0,185.44,187.9,185.41,187.24,29884.0
2024-08-09 11:00:00,187.3,187.96,187.06,187.08,22079.0,187.3,187.96,187.06,187.08,22079.0
2024-08-09 12:00:00,187.16,187.16,185.99,186.68,24143.0,187.16,187.16,185.99,186.68,24143.0
2024-08-09 13:00:00,186.84,187.72,186.83,187.13,16604.0,186.84,187.72,186.83,187.13,16604.0
2024-08-09 14:00:00,187.18,187.27,186.39,186.53,13760.0,187.18,187.27,186.39,186.53,13760.0
2024-08-09 15:00:00,186.58,187.09,186.25,186.72,65337.0,186.58,187.09,186.25,186.72,65337.0
2024-08-12 09:30:00,187.0,188.53,185.1,185.12,12735.0,187.0,188.53,185.1,185.12,12735.0
2024-08-12 10:00:00,185.12,185.87,184.72,185.68,31042.0,185.12,185.87,184.72,185.68,31042.0
2024-08-12 11:00:00,185.8,186.15,184.39,185.56,18624.0,185.8,186.15,184.39,185.56,18624.0
2024-08-12 12:00:00,185.62,186.04,185.46,185.46,12421.0,185.62,186.04,185.46,185.46,12421.0
2024-08-12 13:00:00,185.34,185.82,185.09,185.15,8950.0,185.34,185.82,185.09,185.15,8950.0
2024-08-12 14:00:00,184.97,185.83,184.97,185.83,24293.0,184.97,185.83,184.97,185.83,24293.0
2024-08-12 15:00:00,185.87,185.94,184.94,185.32,51901.0,185.87,185.94,184.94,185.32,51901.0
2024-08-13 09:30:00,186.42,187.61,185.51,187.06,25783.0,186.42,187.61,185.51,187.06,25783.0
2024-08-13 10:00:00,186.87,188.8,186.83,188.8,30026.0,186.87,188.8,186.83,188.8,30026.0
2024-08-13 11:00:00,188.8,189.93,188.8,189.56,18071.0,188.8,189.93,188.8,189.56,18071.0
2024-08-13 12:00:00,189.5,190.45,189.47,190.32,22128.0,189.5,190.45,189.47,190.32,22128.0
2024-08-13 13:00:00,190.34,190.8,189.87,190.73,14759.0,190.34,190.8,189.87,190.73,14759.0
2024-08-13 14:00:00,190.71,190.89,190.39,190.64,16604.0,190.71,190.89,190.39,190.64,16604.0
2024-08-13 15:00:00,190.65,191.3,189.84,190.31,84186.0,190.65,191.3,189.84,190.31,84186.0
2024-08-14 09:30:00,190.32,190.84,189.54,190.57,13837.0,190.32,190.84,189.54,190.57,13837.0
2024-08-14 10:00:00,190.28,190.97,189.36,189.78,14351.0,190.28,190.97,189.36,189.78,14351.0
2024-08-14 11:00:00,189.9,190.29,189.51,189.9,18132.0,189.9,190.29,189.51,189.9,18132.0
2024-08-14 12:00:00,189.77,189.9,188.19,188.53,21501.0,189.77,189.9,188.19,188.53,21501.0
2024-08-14 13:00:00,188.53,188.96,188.4,188.92,43572.0,188.53,188.96,188.4,188.92,43572.0
2024-08-14 14:00:00,188.79,188.79,187.78,188.52,24154.0,188.79,188.79,187.78,188.52,24154.0
2024-08-14 15:00:00,188.48,188.52,187.66,188.19,124359.0,188.48,188.52,187.66,188.19,124359.0
2024-08-15 09:30:00,190.43,192.9,190.38,192.13,20745.0,190.43,192.9,190.38,192.13,20745.0
2024-08-15 10:00:00,192.32,192.75,191.41,192.36,36424.0,192.32,192.75,191.41,192.36,36424.0
2024-08-15 11:00:00,192.39,193.34,192.26,192.39,25510.0,192.39,193.34,192.26,192.39,25510.0
2024-08-15 12:00:00,192.54,192.56,191.36,191.74,11371.0,192.54,192.56,191.36,191.74,11371.0
2024-08-15 13:00:00,191.8,192.68,191.69,192.03,17243.0,191.8,192.68,191.69,192.03,17243.0
2024-08-15 14:00:00,191.94,192.11,191.39,191.66,53624.0,191.94,192.11,191.39,191.66,53624.0
2024-08-15 15:00:00,191.72,193.31,191.62,192.88,99984.0,191.72,193.31,191.62,192.88,99984.0
2024-08-16 09:30:00,192.28,193.12,192.14,192.81,8849.0,192.28,193.12,192.14,192.81,8849.0
2024-08-16 10:00:00,193.26,194.0,191.01,191.01,24034.0,193.26,194.0,191.01,191.01,24034.0
2024-08-16 11:00:00,191.01,192.43,190.69,192.4,43726.0,191.01,192.43,190.69,192.4,43726.0
2024-08-16 12:00:00,192.21,192.6,192.01,192.55,21778.0,192.21,192.6,192.01,192.55,21778.0
2024-08-16 13:00:00,192.54,192.86,192.15,192.84,33698.0,192.54,192.86,192.15,192.84,33698.0
2024-08-16 14:00:00,192.84,193.22,192.35,193.02,20496.0,192.84,193.22,192.35,193.02,20496.0
2024-08-16 15:00:00,193.03,193.35,192.1,192.59,149105.0,193.03,193.35,192.1,192.59,149105.0
2024-08-19 09:30:00,193.11,193.7,192.51,193.13,16726.0,193.11,193.7,192.51,193.13,16726.0
2024-08-19 10:00:00,193.58,193.75,192.54,193.59,15307.0,193.58,193.75,192.54,193.59,15307.0
2024-08-19 11:00:00,193.59,193.83,192.97,193.17,12828.0,193.59,193.83,192.97,193.17,12828.0
2024-08-19 12:00:00,193.26,193.6,193.05,193.46,8981.0,193.26,193.6,193.05,193.46,8981.0
2024-08-19 13:00:00,193.49,193.68,193.14,193.47,16091.0,193.49,193.68,193.14,193.47,16091.0
2024-08-19 14:00:00,193.6,193.69,193.35,193.55,18721.0,193.6,193.69,193.35,193.55,18721.0
2024-08-19 15:00:00,193.53,194.37,192.98,194.15,240854.0,193.53,194.37,192.98,194.15,240854.0
2024-08-20 09:30:00,194.11,194.32,193.45,193.69,24420.0,194.11,194.32,193.45,193.69,24420.0
2024-08-20 10:00:00,193.69,194.24,192.73,193.03,23119.0,193.69,194.24,192.73,193.03,23119.0
2024-08-20 11:00:00,193.02,194.25,193.02,194.11,24406.0,193.02,194.25,193.02,194.11,24406.0
2024-08-20 12:00:00,194.05,194.07,193.35,193.35,12760.0,194.05,194.07,193.35,193.35,12760.0
2024-08-20 13:00:00,193.34,193.71,192.98,193.61,11719.0,193.34,193.71,192.98,193.61,11719.0
2024-08-20 14:00:00,193.69,194.11,193.5,193.93,16705.0,193.69,194.11,193.5,193.93,16705.0
2024-08-20 15:00:00,193.9,194.14,193.21,193.54,56861.0,193.9,194.14,193.21,193.54,56861.0
2024-08-21 09:30:00,194.1,198.84,194.0,197.98,71260.0,194.1,198.84,194.0,197.98,71260.0
2024-08-21 10:00:00,198.02,198.98,197.07,198.16,129284.0,198.02,198.98,197.07,198.16,129284.0
2024-08-21 11:00:00,198.02,198.8,197.91,198.04,30974.0,198.02,198.8,197.91,198.04,30974.0
2024-08-21 12:00:00,198.09,199.35,197.79,199.34,37176.0,198.09,199.35,197.79,199.34,37176.0
2024-08-21 13:00:00,199.34,200.73,199.28,200.58,79316.0,199.34,200.73,199.28,200.58,79316.0
2024-08-21 14:00:00,200.43,201.08,199.54,199.77,57552.0,200.43,201.08,199.54,199.77,57552.0
2024-08-21 15:00:00,199.64,201.76,199.57,201.25,215050.0,199.64,201.76,199.57,201.25,215050.0
2024-08-22 09:30:00,202.21,202.87,199.55,199.96,29119.0,202.21,202.87,199.55,199.96,29119.0
2024-08-22 10:00:00,200.12,200.56,199.67,200.37,39031.0,200.12,200.56,199.67,200.37,39031.0
2024-08-22 11:00:00,200.44,200.72,197.51,198.34,42633.0,200.44,200.72,197.51,198.34,42633.0
2024-08-22 12:00:00,198.41,199.54,198.41,198.77,23272.0,198.41,199.54,198.41,198.77,23272.0
2024-08-22 13:00:00,198.74,198.89,198.13,198.26,11777.0,198.74,198.89,198.13,198.26,11777.0
2024-08-22 14:00:00,198.25,198.77,198.14,198.14,21031.0,198.25,198.77,198.14,198.14,21031.0
2024-08-22 15:00:00,198.15,198.4,196.71,196.96,144142.0,198.15,198.4,196.71,196.96,144142.0
2024-08-23 09:30:00,198.19,198.44,196.09,197.28,26042.0,198.19,198.44,196.09,197.28,26042.0
2024-08-23 10:00:00,197.28,199.16,196.44,199.04,113444.0,197.28,199.16,196.44,199.04,113444.0
2024-08-23 11:00:00,199.25,200.67,199.1,199.31,43369.0,199.25,200.67,199.1,199.31,43369.0
2024-08-23 12:00:00,199.31,199.73,198.81,199.47,65415.0,199.31,199.73,198.81,199.47,65415.0
2024-08-23 13:00:00,199.47,199.68,198.99,199.38,50938.0,199.47,199.68,198.99,199.38,50938.0
2024-08-23 14:00:00,199.38,200.03,199.08,199.99,53807.0,199.38,200.03,199.08,199.99,53807.0
2024-08-23 15:00:00,199.86,200.86,198.81,199.14,158666.0,199.86,200.86,198.81,199.14,158666.0
2024-08-26 09:30:00,199.59,201.61,198.86,201.25,49396.0,199.59,201.61,198.86,201.25,49396.0
2024-08-26 10:00:00,201.47,201.73,199.5,199.58,44632.0,201.47,201.73,199.5,199.58,44632.0
2024-08-26 11:00:00,199.6,200.06,199.01,199.14,29248.0,199.6,200.06,199.01,199.14,29248.0
2024-08-26 12:00:00,199.03,200.1,198.78,199.68,32287.0,199.03,200.1,198.78,199.68,32287.0
2024-08-26 13:00:00,199.68,200.23,199.18,199.31,39626.0,199.68,200.23,199.18,199.31,39626.0
2024-08-26 14:00:00,199.29,199.83,199.16,199.73,32349.0,199.29,199.83,199.16,199.73,32349.0
2024-08-26 15:00:00,199.73,199.94,198.7,198.83,128815.0,199.73,199.94,198.7,198.83,128815.0
2024-08-27 09:30:00,197.68,198.0,197.01,197.84,35445.0,197.68,198.0,197.01,197.84,35445.0
2024-08-27 10:00:00,197.66,200.18,197.65,199.41,90354.0,197.66,200.18,197.65,199.41,90354.0
2024-08-27 11:00:00,199.41,200.04,198.09,199.06,37845.0,199.41,200.04,198.09,199.06,37845.0
2024-08-27 12:00:00,198.94,199.07,198.14,198.14,26269.0,198.94,199.07,198.14,198.14,26269.0
2024-08-27 13:00:00,198.17,198.94,198.08,198.82,26483.0,198.17,198.94,198.08,198.82,26483.0
2024-08-27 14:00:00,198.84,199.71,198.84,199.05,36291.0,198.84,199.71,198.84,199.05,36291.0
2024-08-27 15:00:00,199.11,200.3,198.5,200.26,152299.0,199.11,200.3,198.5,200.26,152299.0
2024-08-28 09:30:00,199.86,200.94,198.42,199.22,34501.0,199.86,200.94,198.42,199.22,34501.0
2024-08-28 10:00:00,199.22,200.37,198.98,199.02,48729.0,199.22,200.37,198.98,199.02,48729.0
2024-08-28 11:00:00,199.21,199.85,198.33,198.9,78925.0,199.21,199.85,198.33,198.9,78925.0
2024-08-28 12:00:00,198.91,199.76,198.31,199.76,87365.0,198.91,199.76,198.31,199.76,87365.0
2024-08-28 13:00:00,199.65,199.99,198.39,198.52,52320.0,199.65,199.99,198.39,198.52,52320.0
2024-08-28 14:00:00,198.43,200.13,198.12,200.13,82816.0,198.43,200.13,198.12,200.13,82816.0
2024-08-28 15:00:00,200.13,200.45,198.98,199.64,207547.0,200.13,200.45,198.98,199.64,207547.0
2024-08-29 09:30:00,214.19,224.71,211.74,217.05,291743.0,214.19,224.71,211.74,217.05,291743.0
2024-08-29 10:00:00,216.66,218.46,215.24,215.3,120386.0,216.66,218.46,215.24,215.3,120386.0
2024-08-29 11:00:00,215.48,216.98,213.63,216.76,143894.0,215.48,216.98,213.63,216.76,143894.0
2024-08-29 12:00:00,216.77,217.42,216.17,216.94,64178.0,216.77,217.42,216.17,216.94,64178.0
2024-08-29 13:00:00,217.0,218.15,216.73,218.15,60640.0,217.0,218.15,216.73,218.15,60640.0
2024-08-29 14:00:00,218.02,218.34,217.17,217.65,119038.0,218.02,218.34,217.17,217.65,119038.0
2024-08-29 15:00:00,217.67,218.36,216.84,217.02,315439.0,217.67,218.36,216.84,217.02,315439.0
2024-08-30 09:30:00,218.0,219.5,216.27,218.43,31469.0,218.0,219.5,216.27,218.43,31469.0
2024-08-30 10:00:00,218.21,219.85,218.21,218.83,71942.0,218.21,219.85,218.21,218.83,71942.0
2024-08-30 11:00:00,218.91,218.93,214.7,215.61,88956.0,218.91,218.93,214.7,215.61,88956.0
2024-08-30 12:00:00,215.6,216.65,214.84,215.51,56469.0,215.6,216.65,214.84,215.51,56469.0
2024-08-30 13:00:00,215.55,216.52,215.54,216.42,21862.0,215.55,216.52,215.54,216.42,21862.0
2024-08-30 14:00:00,216.53,217.27,216.19,217.05,42601.0,216.53,217.27,216.19,217.05,42601.0
2024-08-30 15:00:00,217.05,218.03,216.28,216.47,232689.0,217.05,218.03,216.28,216.47,232689.0
2024-09-03 09:30:00,215.8,219.25,214.16,218.96,98300.0,215.8,219.25,214.16,218.96,98300.0
2024-09-03 10:00:00,218.74,219.15,216.17,217.85,97362.0,218.74,219.15,216.17,217.85,97362.0
2024-09-03 11:00:00,218.02,218.83,217.6,217.96,51633.0,218.02,218.83,217.6,217.96,51633.0
2024-09-03 12:00:00,217.96,218.79,217.5,217.69,56291.0,217.96,218.79,217.5,217.69,56291.0
2024-09-03 13:00:00,217.68,218.78,217.62,218.08,64710.0,217.68,218.78,217.62,218.08,64710.0
2024-09-03 14:00:00,217.98,218.04,216.94,216.99,53632.0,217.98,218.04,216.94,216.99,53632.0
2024-09-03 15:00:00,217.05,217.08,214.26,215.65,162575.0,217.05,217.08,214.26,215.65,162575.0
2024-09-04 09:30:00,214.3,216.25,212.91,216.22,64481.0,214.3,216.25,212.91,216.22,64481.0
2024-09-04 10:00:00,215.95,218.0,215.04,217.4,89943.0,215.95,218.0,215.04,217.4,89943.0
2024-09-04 11:00:00,217.52,217.52,214.96,215.2,58805.0,217.52,217.52,214.96,215.2,58805.0
2024-09-04 12:00:00,215.2,215.53,214.67,215.41,23302.0,215.2,215.53,214.67,215.41,23302.0
2024-09-04 13:00:00,215.5,215.58,215.05,215.3,17525.0,215.5,215.58,215.05,215.3,17525.0
2024-09-04 14:00:00,215.27,216.41,215.15,215.78,47280.0,215.27,216.41,215.15,215.78,47280.0
2024-09-04 15:00:00,215.65,217.14,215.65,216.76,112345.0,215.65,217.14,215.65,216.76,112345.0
2024-09-05 09:30:00,215.84,216.21,213.41,213.62,82082.0,215.84,216.21,213.41,213.62,82082.0
2024-09-05 10:00:00,214.2,215.73,213.06,213.15,82689.0,214.2,215.73,213.06,213.15,82689.0
2024-09-05 11:00:00,213.02,213.44,212.47,212.81,72544.0,213.02,213.44,212.47,212.81,72544.0
2024-09-05 12:00:00,212.8,214.04,212.51,213.94,22238.0,212.8,214.04,212.51,213.94,22238.0
2024-09-05 13:00:00,213.94,215.0,213.69,215.0,21212.0,213.94,215.0,213.69,215.0,21212.0
2024-09-05 14:00:00,215.07,215.63,214.87,214.87,33626.0,215.07,215.63,214.87,214.87,33626.0
2024-09-05 15:00:00,214.76,215.48,213.72,215.46,169709.0,214.76,215.48,213.72,215.46,169709.0
2024-09-06 09:30:00,217.29,217.67,215.53,215.73,27277.0,217.29,217.67,215.53,215.73,27277.0
2024-09-06 10:00:00,215.65,216.34,213.27,213.7,61021.0,215.65,216.34,213.27,213.7,61021.0
2024-09-06 11:00:00,213.94,215.09,213.15,213.46,28188.0,213.94,215.09,213.15,213.46,28188.0
2024-09-06 12:00:00,213.62,214.24,213.43,213.73,30385.0,213.62,214.24,213.43,213.73,30385.0
2024-09-06 13:00:00,213.73,214.64,213.56,214.64,26031.0,213.73,214.64,213.56,214.64,26031.0
2024-09-06 14:00:00,214.58,214.74,213.97,214.66,38598.0,214.58,214.74,213.97,214.66,38598.0
2024-09-06 15:00:00,214.72,216.31,214.72,215.97,142725.0,214.72,216.31,214.72,215.97,142725.0
2024-09-09 09:30:00,216.21,217.73,215.38,217.28,98466.0,216.21,217.73,215.38,217.28,98466.0
2024-09-09 10:00:00,217.28,218.76,216.9,217.25,102624.0,217.28,218.76,216.9,217.25,102624.0
2024-09-09 11:00:00,217.25,218.38,216.98,218.24,42613.0,217.25,218.38,216.98,218.24,42613.0
2024-09-09 12:00:00,218.48,220.69,218.35,220.63,102210.0,218.48,220.69,218.35,220.63,102210.0
2024-09-09 13:00:00,220.6,222.34,220.5,221.7,72439.0,220.6,222.34,220.5,221.7,72439.0
2024-09-09 14:00:00,221.71,221.85,220.66,220.82,89224.0,221.71,221.85,220.66,220.82,89224.0
2024-09-09 15:00:00,220.7,222.8,220.6,222.48,276336.0,220.7,222.8,220.6,222.48,276336.0
2024-09-10 09:30:00,222.7,224.0,221.65,222.98,63232.0,222.7,224.0,221.65,222.98,63232.0
2024-09-10 10:00:00,222.72,222.97,221.81,222.1,101873.0,222.72,222.97,221.81,222.1,101873.0
2024-09-10 11:00:00,222.26,222.55,221.46,221.46,187189.0,222.26,222.55,221.46,221.46,187189.0
2024-09-10 12:00:00,221.27,222.76,220.9,222.49,70291.0,221.27,222.76,220.9,222.49,70291.0
2024-09-10 13:00:00,222.59,223.25,222.03,222.21,38462.0,222.59,223.25,222.03,222.21,38462.0
2024-09-10 14:00:00,222.25,222.75,222.12,222.52,42958.0,222.25,222.75,222.12,222.52,42958.0
2024-09-10 15:00:00,222.44,222.5,221.34,221.74,178239.0,222.44,222.5,221.34,221.74,178239.0
2024-09-11 09:30:00,221.31,222.04,220.7,220.76,105196.0,221.31,222.04,220.7,220.76,105196.0
2024-09-11 10:00:00,220.75,220.94,218.01,219.04,143044.0,220.75,220.94,218.01,219.04,143044.0
2024-09-11 11:00:00,219.12,220.86,218.93,220.49,71857.0,219.12,220.86,218.93,220.49,71857.0
2024-09-11 12:00:00,220.51,223.36,220.43,223.33,86883.0,220.51,223.36,220.43,223.33,86883.0
2024-09-11 13:00:00,223.31,224.23,223.02,223.95,72908.0,223.31,224.23,223.02,223.95,72908.0
2024-09-11 14:00:00,223.97,224.49,222.91,223.16,167510.0,223.97,224.49,222.91,223.16,167510.0
2024-09-11 15:00:00,223.16,224.09,222.83,223.72,185737.0,223.16,224.09,222.83,223.72,185737.0
2024-09-12 09:30:00,223.95,226.47,222.97,223.07,82824.0,223.95,226.47,222.97,223.07,82824.0
2024-09-12 10:00:00,223.37,223.42,220.06,220.06,111155.0,223.37,223.42,220.06,220.06,111155.0
2024-09-12 11:00:00,220.06,220.44,219.11,219.87,67977.0,220.06,220.44,219.11,219.87,67977.0
2024-09-12 12:00:00,219.86,221.43,219.81,221.32,20219.0,219.86,221.43,219.81,221.32,20219.0
2024-09-12 13:00:00,221.44,221.69,220.94,221.46,19299.0,221.44,221.69,220.94,221.46,19299.0
2024-09-12 14:00:00,221.52,221.62,219.61,220.01,35469.0,221.52,221.62,219.61,220.01,35469.0
2024-09-12 15:00:00,220.07,220.11,218.87,219.94,206054.0,220.07,220.11,218.87,219.94,206054.0
2024-09-13 09:30:00,220.31,221.12,218.05,219.62,41013.0,220.31,221.12,218.05,219.62,41013.0
2024-09-13 10:00:00,219.62,219.88,217.83,218.61,57816.0,219.62,219.88,217.83,218.61,57816.0
2024-09-13 11:00:00,218.66,219.09,218.34,218.39,40108.0,218.66,219.09,218.34,218.39,40108.0
2024-09-13 12:00:00,218.53,218.65,216.43,217.02,54227.0,218.53,218.65,216.43,217.02,54227.0
2024-09-13 13:00:00,217.02,218.24,216.81,218.08,62674.0,217.02,218.24,216.81,218.08,62674.0
2024-09-13 14:00:00,218.1,218.37,216.81,216.81,33866.0,218.1,218.37,216.81,216.81,33866.0
2024-09-13 15:00:00,216.81,218.32,216.59,217.94,162755.0,216.81,218.32,216.59,217.94,162755.0
2024-09-16 09:30:00,218.06,218.08,213.34,214.42,58294.0,218.06,218.08,213.34,214.42,58294.0
2024-09-16 10:00:00,214.45,216.28,214.45,215.84,65296.0,214.45,216.28,214.45,215.84,65296.0
2024-09-16 11:00:00,215.9,217.28,215.69,217.27,57588.0,215.9,217.28,215.69,217.27,57588.0
2024-09-16 12:00:00,217.15,217.37,215.79,217.37,59796.0,217.15,217.37,215.79,217.37,59796.0
2024-09-16 13:00:00,217.42,218.3,217.27,217.38,120065.0,217.42,218.3,217.27,217.38,120065.0
2024-09-16 14:00:00,217.43,217.47,215.55,217.29,72169.0,217.43,217.47,215.55,217.29,72169.0
2024-09-16 15:00:00,217.39,218.36,216.9,217.03,178011.0,217.39,218.36,216.9,217.03,178011.0
2024-09-17 09:30:00,217.8,218.99,214.93,215.26,53356.0,217.8,218.99,214.93,215.26,53356.0
2024-09-17 10:00:00,215.59,217.07,215.12,215.83,59232.0,215.59,217.07,215.12,215.83,59232.0
2024-09-17 11:00:00,215.77,216.29,215.43,216.28,66465.0,215.77,216.29,215.43,216.28,66465.0
2024-09-17 12:00:00,216.27,216.3,214.71,214.83,112782.0,216.27,216.3,214.71,214.83,112782.0
2024-09-17 13:00:00,214.83,216.16,214.5,215.54,60210.0,214.83,216.16,214.5,215.54,60210.0
2024-09-17 14:00:00,215.49,216.46,215.49,215.77,75280.0,215.49,216.46,215.49,215.77,75280.0
2024-09-17 15:00:00,215.56,215.74,214.66,214.84,169794.0,215.56,215.74,214.66,214.84,169794.0
2024-09-18 09:30:00,215.12,215.59,213.69,214.59,34418.0,215.12,215.59,213.69,214.59,34418.0
2024-09-18 10:00:00,214.37,215.26,213.83,214.3,57157.0,214.37,215.26,213.83,214.3,57157.0
2024-09-18 11:00:00,214.23,214.58,213.19,213.42,53468.0,214.23,214.58,213.19,213.42,53468.0
2024-09-18 12:00:00,213.3,215.69,213.27,215.43,59675.0,213.3,215.69,213.27,215.43,59675.0
2024-09-18 13:00:00,215.42,215.43,214.51,214.61,34443.0,215.42,215.43,214.51,214.61,34443.0
2024-09-18 14:00:00,214.71,217.2,214.1,215.99,79472.0,214.71,217.2,214.1,215.99,79472.0
2024-09-18 15:00:00,215.95,216.62,214.5,215.61,145267.0,215.95,216.62,214.5,215.61,145267.0
2024-09-19 09:30:00,219.08,219.81,215.77,216.6,108416.0,219.08,219.81,215.77,216.6,108416.0
2024-09-19 10:00:00,216.56,218.61,216.17,217.29,167434.0,216.56,218.61,216.17,217.29,167434.0
2024-09-19 11:00:00,217.1,217.6,215.64,216.01,62593.0,217.1,217.6,215.64,216.01,62593.0
2024-09-19 12:00:00,216.01,216.77,215.28,216.34,42794.0,216.01,216.77,215.28,216.34,42794.0
2024-09-19 13:00:00,216.34,216.45,214.96,215.67,43617.0,216.34,216.45,214.96,215.67,43617.0
2024-09-19 14:00:00,215.67,215.76,214.74,215.02,67429.0,215.67,215.76,214.74,215.02,67429.0
2024-09-19 15:00:00,215.01,215.4,213.76,214.42,209073.0,215.01,215.4,213.76,214.42,209073.0
2024-09-20 09:30:00,213.84,214.33,212.3,213.45,36933.0,213.84,214.33,212.3,213.45,36933.0
2024-09-20 10:00:00,213.25,214.12,212.94,213.23,32098.0,213.25,214.12,212.94,213.23,32098.0
2024-09-20 11:00:00,213.23,213.54,211.56,213.15,32128.0,213.23,213.54,211.56,213.15,32128.0
2024-09-20 12:00:00,213.0,213.46,212.96,213.02,16845.0,213.0,213.46,212.96,213.02,16845.0
2024-09-20 13:00:00,213.01,213.61,212.77,213.31,22469.0,213.01,213.61,212.77,213.31,22469.0
2024-09-20 14:00:00,213.18,213.34,212.85,213.08,24219.0,213.18,213.34,212.85,213.08,24219.0
2024-09-20 15:00:00,212.97,214.86,212.54,214.83,164442.0,212.97,214.86,212.54,214.83,164442.0
2024-09-23 09:30:00,215.57,215.57,212.7,212.74,27811.0,215.57,215.57,212.7,212.74,27811.0
2024-09-23 10:00:00,212.72,213.4,212.12,212.58,141167.0,212.72,213.4,212.12,212.58,141167.0
2024-09-23 11:00:00,212.58,213.68,212.4,213.42,52559.0,212.58,213.68,212.4,213.42,52559.0
2024-09-23 12:00:00,213.33,213.62,211.69,211.97,40591.0,213.33,213.62,211.69,211.97,40591.0
2024-09-23 13:00:00,211.93,212.76,211.86,212.75,50570.0,211.93,212.76,211.86,212.75,50570.0
2024-09-23 14:00:00,212.75,212.75,211.74,212.08,26454.0,212.75,212.75,211.74,212.08,26454.0
2024-09-23 15:00:00,212.04,212.04,210.65,211.06,158028.0,212.04,212.04,210.65,211.06,158028.0
2024-09-24 09:30:00,210.88,211.7,209.57,209.57,105477.0,210.88,211.7,209.57,209.57,105477.0
2024-09-24 10:00:00,209.48,210.11,207.77,208.63,120490.0,209.48,210.11,207.77,208.63,120490.0
2024-09-24 11:00:00,208.65,209.62,208.52,209.18,44763.0,208.65,209.62,208.52,209.18,44763.0
2024-09-24 12:00:00,209.31,209.45,208.31,208.42,49051.0,209.31,209.45,208.31,208.42,49051.0
2024-09-24 13:00:00,208.36,208.47,207.52,207.68,30531.0,208.36,208.47,207.52,207.68,30531.0
2024-09-24 14:00:00,207.55,207.78,207.16,207.26,44350.0,207.55,207.78,207.16,207.26,44350.0
2024-09-24 15:00:00,207.24,208.27,207.12,207.97,163907.0,207.24,208.27,207.12,207.97,163907.0
2024-09-25 09:30:00,208.99,210.07,206.89,207.4,38914.0,208.99,210.07,206.89,207.4,38914.0
2024-09-25 10:00:00,207.57,209.16,207.15,207.98,57720.0,207.57,209.16,207.15,207.98,57720.0
2024-09-25 11:00:00,207.88,208.19,207.4,207.47,60909.0,207.88,208.19,207.4,207.47,60909.0
2024-09-25 12:00:00,207.46,207.83,207.1,207.69,47210.0,207.46,207.83,207.1,207.69,47210.0
2024-09-25 13:00:00,207.65,207.9,207.31,207.78,39931.0,207.65,207.9,207.31,207.78,39931.0
2024-09-25 14:00:00,207.65,207.68,205.76,205.78,48998.0,207.65,207.68,205.76,205.78,48998.0
2024-09-25 15:00:00,205.76,206.51,204.92,205.13,122731.0,205.76,206.51,204.92,205.13,122731.0
2024-09-26 09:30:00,206.7,207.97,206.02,207.33,115619.0,206.7,207.97,206.02,207.33,115619.0
2024-09-26 10:00:00,207.43,208.9,207.2,207.33,90663.0,207.43,208.9,207.2,207.33,90663.0
2024-09-26 11:00:00,207.32,208.18,206.87,207.47,53668.0,207.32,208.18,206.87,207.47,53668.0
2024-09-26 12:00:00,207.47,207.88,206.97,207.85,46304.0,207.47,207.88,206.97,207.85,46304.0
2024-09-26 13:00:00,207.86,209.32,207.81,208.9,69006.0,207.86,209.32,207.81,208.9,69006.0
2024-09-26 14:00:00,208.9,209.78,208.8,209.49,41593.0,208.9,209.78,208.8,209.49,41593.0
2024-09-26 15:00:00,209.42,209.54,208.76,209.48,108195.0,209.42,209.54,208.76,209.48,108195.0
2024-09-27 09:30:00,210.08,211.04,208.54,208.81,12556.0,210.08,211.04,208.54,208.81,12556.0
2024-09-27 10:00:00,208.68,211.22,208.67,211.22,37908.0,208.68,211.22,208.67,211.22,37908.0
2024-09-27 11:00:00,211.15,211.26,210.32,210.63,33253.0,211.15,211.26,210.32,210.63,33253.0
2024-09-27 12:00:00,210.63,210.84,209.84,210.31,37791.0,210.63,210.84,209.84,210.31,37791.0
2024-09-27 13:00:00,210.28,210.47,209.63,210.3,27220.0,210.28,210.47,209.63,210.3,27220.0
2024-09-27 14:00:00,210.2,211.2,209.88,210.79,61744.0,210.2,211.2,209.88,210.79,61744.0
2024-09-27 15:00:00,210.87,211.24,210.41,211.02,174795.0,210.87,211.24,210.41,211.02,174795.0
2024-09-30 09:30:00,210.65,211.11,209.6,211.02,18863.0,210.65,211.11,209.6,211.02,18863.0
2024-09-30 10:00:00,210.77,211.44,209.55,210.13,66421.0,210.77,211.44,209.55,210.13,66421.0
2024-09-30 11:00:00,210.15,210.59,209.94,209.97,41755.0,210.15,210.59,209.94,209.97,41755.0
2024-09-30 12:00:00,210.05,210.3,209.84,210.12,21431.0,210.05,210.3,209.84,210.12,21431.0
2024-09-30 13:00:00,210.21,210.51,209.96,210.5,23529.0,210.21,210.51,209.96,210.5,23529.0
2024-09-30 14:00:00,210.35,210.35,208.61,209.22,25160.0,210.35,210.35,208.61,209.22,25160.0
2024-09-30 15:00:00,209.09,210.02,208.93,209.82,65174.0,209.09,210.02,208.93,209.82,65174.0
2024-10-01 09:30:00,210.11,210.11,206.16,207.53,58162.0,210.11,210.11,206.16,207.53,58162.0
2024-10-01 10:00:00,207.53,208.29,206.4,207.33,48727.0,207.53,208.29,206.4,207.33,48727.0
2024-10-01 11:00:00,207.28,208.18,206.65,208.03,26967.0,207.28,208.18,206.65,208.03,26967.0
2024-10-01 12:00:00,207.99,208.25,207.13,207.91,24891.0,207.99,208.25,207.13,207.91,24891.0
2024-10-01 13:00:00,207.74,207.83,206.38,207.83,27849.0,207.74,207.83,206.38,207.83,27849.0
2024-10-01 14:00:00,207.95,208.44,207.84,208.13,21104.0,207.95,208.44,207.84,208.13,21104.0
2024-10-01 15:00:00,208.13,208.34,206.94,207.62,139428.0,208.13,208.34,206.94,207.62,139428.0
2024-10-02 09:30:00,207.2,207.87,205.77,207.15,32312.0,207.2,207.87,205.77,207.15,32312.0
2024-10-02 10:00:00,206.92,207.93,206.13,206.74,56903.0,206.92,207.93,206.13,206.74,56903.0
2024-10-02 11:00:00,206.56,207.87,206.56,206.95,29681.0,206.56,207.87,206.56,206.95,29681.0
2024-10-02 12:00:00,206.99,207.1,206.21,206.69,28214.0,206.99,207.1,206.21,206.69,28214.0
2024-10-02 13:00:00,206.69,207.46,206.49,207.37,25121.0,206.69,207.46,206.49,207.37,25121.0
2024-10-02 14:00:00,207.47,207.71,206.82,207.47,52016.0,207.47,207.71,206.82,207.47,52016.0
2024-10-02 15:00:00,207.51,207.65,206.96,207.59,109374.0,207.51,207.65,206.96,207.59,109374.0
2024-10-03 09:30:00,207.18,207.53,205.3,205.7,13884.0,207.18,207.53,205.3,205.7,13884.0
2024-10-03 10:00:00,205.71,206.06,204.11,204.28,36947.0,205.71,206.06,204.11,204.28,36947.0
2024-10-03 11:00:00,204.48,205.68,204.34,205.01,26726.0,204.48,205.68,204.34,205.01,26726.0
2024-10-03 12:00:00,205.01,205.22,204.14,204.49,27643.0,205.01,205.22,204.14,204.49,27643.0
2024-10-03 13:00:00,204.27,204.89,204.17,204.46,13429.0,204.27,204.89,204.17,204.46,13429.0
2024-10-03 14:00:00,204.41,204.59,204.13,204.17,19232.0,204.41,204.59,204.13,204.17,19232.0
2024-10-03 15:00:00,204.12,204.64,203.82,204.53,85623.0,204.12,204.64,203.82,204.53,85623.0
2024-10-04 09:30:00,206.46,206.46,203.92,204.34,16892.0,206.46,206.46,203.92,204.34,16892.0
2024-10-04 10:00:00,204.34,205.52,203.84,205.23,36112.0,204.34,205.52,203.84,205.23,36112.0
2024-10-04 11:00:00,205.23,205.65,203.78,204.56,31435.0,205.23,205.65,203.78,204.56,31435.0
2024-10-04 12:00:00,204.57,204.83,204.23,204.61,27791.0,204.57,204.83,204.23,204.61,27791.0
2024-10-04 13:00:00,204.64,204.68,203.66,204.12,21337.0,204.64,204.68,203.66,204.12,21337.0
2024-10-04 14:00:00,204.13,204.35,203.84,204.15,10029.0,204.13,204.35,203.84,204.15,10029.0
2024-10-04 15:00:00,204.15,204.94,203.93,204.53,72602.0,204.15,204.94,203.93,204.53,72602.0
2024-10-07 09:30:00,203.42,203.69,202.35,202.35,14300.0,203.42,203.69,202.35,202.35,14300.0
2024-10-07 10:00:00,202.43,202.86,201.63,202.18,29735.0,202.43,202.86,201.63,202.18,29735.0
2024-10-07 11:00:00,202.07,202.07,200.88,200.89,22863.0,202.07,202.07,200.88,200.89,22863.0
2024-10-07 12:00:00,201.01,201.28,200.3,200.68,33707.0,201.01,201.28,200.3,200.68,33707.0
2024-10-07 13:00:00,200.73,201.0,200.56,200.95,22073.0,200.73,201.0,200.56,200.95,22073.0
2024-10-07 14:00:00,201.02,202.0,200.81,201.67,64822.0,201.02,202.0,200.81,201.67,64822.0
2024-10-07 15:00:00,201.64,202.53,201.48,201.9,138274.0,201.64,202.53,201.48,201.9,138274.0
2024-10-08 09:30:00,203.78,205.47,203.5,204.97,37608.0,203.78,205.47,203.5,204.97,37608.0
2024-10-08 10:00:00,204.99,205.82,204.24,205.01,51791.0,204.99,205.82,204.24,205.01,51791.0
2024-10-08 11:00:00,205.08,205.26,204.73,204.87,31861.0,205.08,205.26,204.73,204.87,31861.0
2024-10-08 12:00:00,204.92,205.11,204.57,204.89,23594.0,204.92,205.11,204.57,204.89,23594.0
2024-10-08 13:00:00,204.89,204.96,204.16,204.74,21482.0,204.89,204.96,204.16,204.74,21482.0
2024-10-08 14:00:00,204.95,205.66,204.67,205.66,24096.0,204.95,205.66,204.67,205.66,24096.0
2024-10-08 15:00:00,205.42,205.42,203.68,204.44,119789.0,205.42,205.42,203.68,204.44,119789.0
2024-10-09 09:30:00,204.78,206.0,204.78,205.94,12573.0,204.78,206.0,204.78,205.94,12573.0
2024-10-09 10:00:00,205.98,206.24,204.92,205.62,28197.0,205.98,206.24,204.92,205.62,28197.0
2024-10-09 11:00:00,205.75,207.66,205.75,206.93,22199.0,205.75,207.66,205.75,206.93,22199.0
2024-10-09 12:00:00,206.87,207.38,206.65,206.73,40601.0,206.87,207.38,206.65,206.73,40601.0
2024-10-09 13:00:00,206.72,206.72,205.08,205.96,30449.0,206.72,206.72,205.08,205.96,30449.0
2024-10-09 14:00:00,205.88,206.06,205.01,205.9,23112.0,205.88,206.06,205.01,205.9,23112.0
2024-10-09 15:00:00,205.85,207.04,205.76,206.98,72785.0,205.85,207.04,205.76,206.98,72785.0
2024-10-10 09:30:00,205.38,207.52,205.38,206.59,23917.0,205.38,207.52,205.38,206.59,23917.0
2024-10-10 10:00:00,206.86,208.66,206.84,208.16,25009.0,206.86,208.66,206.84,208.16,25009.0
2024-10-10 11:00:00,208.04,209.28,207.99,208.71,19480.0,208.04,209.28,207.99,208.71,19480.0
2024-10-10 12:00:00,208.7,209.76,208.55,209.09,22782.0,208.7,209.76,208.55,209.09,22782.0
2024-10-10 13:00:00,209.06,209.23,208.5,208.77,19570.0,209.06,209.23,208.5,208.77,19570.0
2024-10-10 14:00:00,208.96,209.87,208.74,209.86,45305.0,208.96,209.87,208.74,209.86,45305.0
2024-10-10 15:00:00,209.73,210.63,209.57,210.12,187156.0,209.73,210.63,209.57,210.12,187156.0
2024-10-11 09:30:00,211.05,211.89,210.63,210.84,27252.0,211.05,211.89,210.63,210.84,27252.0
2024-10-11 10:00:00,210.43,212.87,210.43,212.58,40405.0,210.43,212.87,210.43,212.58,40405.0
2024-10-11 11:00:00,212.66,212.72,211.59,211.82,26903.0,212.66,212.72,211.59,211.82,26903.0
2024-10-11 12:00:00,211.93,211.94,210.35,210.63,32581.0,211.93,211.94,210.35,210.63,32581.0
2024-10-11 13:00:00,210.56,211.33,210.49,211.33,21885.0,210.56,211.33,210.49,211.33,21885.0
2024-10-11 14:00:00,211.49,211.49,210.77,211.07,30190.0,211.49,211.49,210.77,211.07,30190.0
2024-10-11 15:00:00,211.01,211.36,210.27,211.31,127089.0,211.01,211.36,210.27,211.31,127089.0
2024-10-14 09:30:00,211.85,212.52,211.0,212.06,29515.0,211.85,212.52,211.0,212.06,29515.0
2024-10-14 10:00:00,212.16,212.51,210.33,210.56,98342.0,212.16,212.51,210.33,210.56,98342.0
2024-10-14 11:00:00,210.42,211.5,210.3,210.96,29391.0,210.42,211.5,210.3,210.96,29391.0
2024-10-14 12:00:00,210.96,210.96,210.16,210.19,22274.0,210.96,210.96,210.16,210.19,22274.0
2024-10-14 13:00:00,210.2,210.32,209.64,210.11,13843.0,210.2,210.32,209.64,210.11,13843.0
2024-10-14 14:00:00,210.05,210.65,209.62,209.62,25969.0,210.05,210.65,209.62,209.62,25969.0
2024-10-14 15:00:00,209.61,210.73,209.4,210.3,81870.0,209.61,210.73,209.4,210.3,81870.0
2024-10-15 09:30:00,210.04,210.5,209.0,210.2,47843.0,210.04,210.5,209.0,210.2,47843.0
2024-10-15 10:00:00,210.34,211.22,209.73,210.35,22797.0,210.34,211.22,209.73,210.35,22797.0
2024-10-15 11:00:00,210.17,211.09,210.17,210.54,13993.0,210.17,211.09,210.17,210.54,13993.0
2024-10-15 12:00:00,210.5,211.22,209.72,209.9,31743.0,210.5,211.22,209.72,209.9,31743.0
2024-10-15 13:00:00,209.94,210.5,209.77,210.03,15626.0,209.94,210.5,209.77,210.03,15626.0
2024-10-15 14:00:00,210.03,210.21,209.71,209.8,14611.0,210.03,210.21,209.71,209.8,14611.0
2024-10-15 15:00:00,209.79,210.56,209.38,209.98,87799.0,209.79,210.56,209.38,209.98,87799.0
2024-10-16 09:30:00,211.3,216.39,211.3,216.3,69246.0,211.3,216.39,211.3,216.3,69246.0
2024-10-16 10:00:00,216.39,218.21,216.09,216.7,113895.0,216.39,218.21,216.09,216.7,113895.0
2024-10-16 11:00:00,216.61,218.63,216.25,217.39,51495.0,216.61,218.63,216.25,217.39,51495.0
2024-10-16 12:00:00,217.49,218.66,216.68,218.66,54496.0,217.49,218.66,216.68,218.66,54496.0
2024-10-16 13:00:00,218.59,218.6,216.91,218.18,31322.0,218.59,218.6,216.91,218.18,31322.0
2024-10-16 14:00:00,218.16,218.31,217.25,217.98,41273.0,218.16,218.31,217.25,217.98,41273.0
2024-10-16 15:00:00,217.91,218.08,216.69,217.23,101296.0,217.91,218.08,216.69,217.23,101296.0
2024-10-17 09:30:00,216.52,216.91,214.4,215.19,19649.0,216.52,216.91,214.4,215.19,19649.0
2024-10-17 10:00:00,215.28,215.52,214.21,214.37,53903.0,215.28,215.52,214.21,214.37,53903.0
2024-10-17 11:00:00,214.35,215.65,213.71,215.3,30405.0,214.35,215.65,213.71,215.3,30405.0
2024-10-17 12:00:00,215.34,216.54,215.13,216.32,82399.0,215.34,216.54,215.13,216.32,82399.0
2024-10-17 13:00:00,216.36,216.75,216.24,216.65,18671.0,216.36,216.75,216.24,216.65,18671.0
2024-10-17 14:00:00,216.64,217.33,216.17,217.12,70190.0,216.64,217.33,216.17,217.12,70190.0
2024-10-17 15:00:00,217.13,217.3,216.75,217.02,128844.0,217.13,217.3,216.75,217.02,128844.0
2024-10-18 09:30:00,220.0,221.8,217.66,219.36,71529.0,220.0,221.8,217.66,219.36,71529.0
2024-10-18 10:00:00,219.55,221.52,219.53,221.1,93383.0,219.55,221.52,219.53,221.1,93383.0
2024-10-18 11:00:00,221.04,222.03,220.33,220.96,124525.0,221.04,222.03,220.33,220.96,124525.0
2024-10-18 12:00:00,220.96,223.2,220.76,222.87,111594.0,220.96,223.2,220.76,222.87,111594.0
2024-10-18 13:00:00,222.85,223.1,221.74,221.99,98056.0,222.85,223.1,221.74,221.99,98056.0
2024-10-18 14:00:00,221.95,223.29,221.84,222.38,121028.0,221.95,223.29,221.84,222.38,121028.0
2024-10-18 15:00:00,222.34,222.98,220.84,221.32,232939.0,222.34,222.98,220.84,221.32,232939.0
2024-10-21 09:30:00,219.53,222.29,217.81,221.57,24947.0,219.53,222.29,217.81,221.57,24947.0
2024-10-21 10:00:00,221.48,221.79,220.26,220.89,55604.0,221.48,221.79,220.26,220.89,55604.0
2024-10-21 11:00:00,220.84,221.55,220.01,221.55,46307.0,220.84,221.55,220.01,221.55,46307.0
2024-10-21 12:00:00,221.68,222.06,221.45,221.95,23965.0,221.68,222.06,221.45,221.95,23965.0
2024-10-21 13:00:00,222.03,222.29,221.66,222.11,31738.0,222.03,222.29,221.66,222.11,31738.0
2024-10-21 14:00:00,222.08,222.08,220.71,220.73,44259.0,222.08,222.08,220.71,220.73,44259.0
2024-10-21 15:00:00,220.74,222.21,220.63,221.91,125976.0,220.74,222.21,220.63,221.91,125976.0
2024-10-22 09:30:00,220.92,221.16,220.0,220.33,23512.0,220.92,221.16,220.0,220.33,23512.0
2024-10-22 10:00:00,220.18,220.61,217.08,218.13,212380.0,220.18,220.61,217.08,218.13,212380.0
2024-10-22 11:00:00,218.72,218.98,217.94,218.35,59955.0,218.72,218.98,217.94,218.35,59955.0
2024-10-22 12:00:00,218.37,219.06,218.02,219.06,17128.0,218.37,219.06,218.02,219.06,17128.0
2024-10-22 13:00:00,219.23,220.02,219.16,219.93,15332.0,219.23,220.02,219.16,219.93,15332.0
2024-10-22 14:00:00,219.96,220.25,219.06,219.27,22313.0,219.96,220.25,219.06,219.27,22313.0
2024-10-22 15:00:00,219.23,220.3,219.21,219.44,95942.0,219.23,220.3,219.21,219.44,95942.0
2024-10-23 09:30:00,218.89,219.86,218.39,218.39,19418.0,218.89,219.86,218.39,218.39,19418.0
2024-10-23 10:00:00,218.38,220.09,218.15,219.39,40102.0,218.38,220.09,218.15,219.39,40102.0
2024-10-23 11:00:00,219.36,220.19,218.91,220.19,29443.0,219.36,220.19,218.91,220.19,29443.0
2024-10-23 12:00:00,220.06,220.14,219.29,219.29,23136.0,220.06,220.14,219.29,219.29,23136.0
2024-10-23 13:00:00,219.28,219.29,218.34,218.4,36548.0,219.28,219.29,218.34,218.4,36548.0
2024-10-23 14:00:00,218.4,218.4,217.13,217.81,49857.0,218.4,218.4,217.13,217.81,49857.0
2024-10-23 15:00:00,217.88,218.66,217.61,217.66,101861.0,217.88,218.66,217.61,217.66,101861.0
2024-10-24 09:30:00,216.79,219.34,216.79,218.63,30612.0,216.79,219.34,216.79,218.63,30612.0
2024-10-24 10:00:00,218.83,219.6,217.26,217.6,46312.0,218.83,219.6,217.26,217.6,46312.0
2024-10-24 11:00:00,217.51,217.51,215.8,216.35,69083.0,217.51,217.51,215.8,216.35,69083.0
2024-10-24 12:00:00,216.11,216.13,214.95,215.28,41041.0,216.11,216.13,214.95,215.28,41041.0
2024-10-24 13:00:00,215.39,215.39,214.95,215.09,40251.0,215.39,215.39,214.95,215.09,40251.0
2024-10-24 14:00:00,214.98,215.17,213.94,214.16,32705.0,214.98,215.17,213.94,214.16,32705.0
2024-10-24 15:00:00,214.12,214.33,212.49,212.57,140313.0,214.12,214.33,212.49,212.57,140313.0
2024-10-25 09:30:00,213.0,214.68,212.92,214.05,14682.0,213.0,214.68,212.92,214.05,14682.0
2024-10-25 10:00:00,213.94,214.69,213.5,213.75,32292.0,213.94,214.69,213.5,213.75,32292.0
2024-10-25 11:00:00,213.68,213.86,212.75,213.43,40681.0,213.68,213.86,212.75,213.43,40681.0
2024-10-25 12:00:00,213.45,213.7,212.67,212.79,20716.0,213.45,213.7,212.67,212.79,20716.0
2024-10-25 13:00:00,212.67,212.67,211.28,211.99,46286.0,212.67,212.67,211.28,211.99,46286.0
2024-10-25 14:00:00,211.96,213.09,211.44,212.55,41771.0,211.96,213.09,211.44,212.55,41771.0
2024-10-25 15:00:00,212.44,212.58,211.8,212.34,72300.0,212.44,212.58,211.8,212.34,72300.0
2024-10-28 09:30:00,213.09,214.42,211.15,213.86,22603.0,213.09,214.42,211.15,213.86,22603.0
2024-10-28 10:00:00,213.84,213.99,212.73,212.86,20672.0,213.84,213.99,212.73,212.86,20672.0
2024-10-28 11:00:00,212.81,213.23,212.34,212.99,30633.0,212.81,213.23,212.34,212.99,30633.0
2024-10-28 12:00:00,212.93,213.16,212.43,212.56,19318.0,212.93,213.16,212.43,212.56,19318.0
2024-10-28 13:00:00,212.5,212.6,211.91,212.51,19901.0,212.5,212.6,211.91,212.51,19901.0
2024-10-28 14:00:00,212.32,212.97,212.29,212.5,15996.0,212.32,212.97,212.29,212.5,15996.0
2024-10-28 15:00:00,212.52,212.64,211.68,212.14,74035.0,212.52,212.64,211.68,212.14,74035.0
2024-10-29 09:30:00,211.63,212.63,211.18,212.62,8408.0,211.63,212.63,211.18,212.62,8408.0
2024-10-29 10:00:00,212.62,215.73,212.12,215.73,51646.0,212.62,215.73,212.12,215.73,51646.0
2024-10-29 11:00:00,215.69,215.83,214.7,214.91,26272.0,215.69,215.83,214.7,214.91,26272.0
2024-10-29 12:00:00,215.01,215.27,214.42,214.85,27103.0,215.01,215.27,214.42,214.85,27103.0
2024-10-29 13:00:00,214.9,215.42,214.1,214.1,17840.0,214.9,215.42,214.1,214.1,17840.0
2024-10-29 14:00:00,214.26,215.15,213.6,214.66,26069.0,214.26,215.15,213.6,214.66,26069.0
2024-10-29 15:00:00,214.6,214.81,213.44,213.85,63361.0,214.6,214.81,213.44,213.85,63361.0
2024-10-30 09:30:00,212.97,214.62,212.87,214.09,11187.0,212.97,214.62,212.87,214.09,11187.0
2024-10-30 10:00:00,214.17,216.34,213.72,216.34,30230.0,214.17,216.34,213.72,216.34,30230.0
2024-10-30 11:00:00,216.21,216.21,214.66,215.45,24720.0,216.21,216.21,214.66,215.45,24720.0
2024-10-30 12:00:00,215.46,215.96,215.3,215.38,42571.0,215.46,215.96,215.3,215.38,42571.0
2024-10-30 13:00:00,215.3,215.73,214.26,215.0,24427.0,215.3,215.73,214.26,215.0,24427.0
2024-10-30 14:00:00,215.08,215.78,215.07,215.49,30047.0,215.08,215.78,215.07,215.49,30047.0
2024-10-30 15:00:00,215.44,215.44,214.36,214.65,73501.0,215.44,215.44,214.36,214.65,73501.0
2024-10-31 09:30:00,212.41,213.17,210.75,211.42,29088.0,212.41,213.17,210.75,211.42,29088.0
2024-10-31 10:00:00,211.41,212.03,210.5,210.98,67235.0,211.41,212.03,210.5,210.98,67235.0
2024-10-31 11:00:00,210.98,211.89,208.47,209.96,62089.0,210.98,211.89,208.47,209.96,62089.0
2024-10-31 12:00:00,209.65,210.65,209.4,210.09,31344.0,209.65,210.65,209.4,210.09,31344.0
2024-10-31 13:00:00,210.16,210.44,208.32,208.7,45039.0,210.16,210.44,208.32,208.7,45039.0
2024-10-31 14:00:00,208.72,209.08,208.54,208.82,36927.0,208.72,209.08,208.54,208.82,36927.0
2024-10-31 15:00:00,208.89,209.71,208.49,208.73,144576.0,208.89,209.71,208.49,208.73,144576.0
2024-11-01 09:30:00,209.62,211.47,208.33,211.4,36789.0,209.62,211.47,208.33,211.4,36789.0
2024-11-01 10:00:00,211.22,213.11,210.88,212.36,32018.0,211.22,213.11,210.88,212.36,32018.0
2024-11-01 11:00:00,212.41,213.31,212.25,212.5,18903.0,212.41,213.31,212.25,212.5,18903.0
2024-11-01 12:00:00,212.53,212.85,211.62,212.0,28649.0,212.53,212.85,211.62,212.0,28649.0
2024-11-01 13:00:00,211.97,212.82,211.47,212.11,20911.0,211.97,212.82,211.47,212.11,20911.0
2024-11-01 14:00:00,212.1,212.54,211.89,212.12,18400.0,212.1,212.54,211.89,212.12,18400.0
2024-11-01 15:00:00,212.11,213.3,211.99,212.94,85309.0,212.11,213.3,211.99,212.94,85309.0
2024-11-04 09:30:00,211.94,212.75,210.69,212.75,22889.0,211.94,212.75,210.69,212.75,22889.0
2024-11-04 10:00:00,212.75,213.74,212.5,212.97,30693.0,212.75,213.74,212.5,212.97,30693.0
2024-11-04 11:00:00,212.98,212.98,210.92,211.24,30616.0,212.98,212.98,210.92,211.24,30616.0
2024-11-04 12:00:00,211.22,213.52,211.1,213.25,29863.0,211.22,213.52,211.1,213.25,29863.0
2024-11-04 13:00:00,213.25,213.27,212.43,212.57,27910.0,213.25,213.27,212.43,212.57,27910.0
2024-11-04 14:00:00,212.53,213.91,212.36,213.64,36739.0,212.53,213.91,212.36,213.64,36739.0
2024-11-04 15:00:00,213.63,214.3,212.41,212.53,147502.0,213.63,214.3,212.41,212.53,147502.0
2024-11-05 09:30:00,212.92,214.15,212.49,214.15,15711.0,212.92,214.15,212.49,214.15,15711.0
2024-11-05 10:00:00,213.88,214.19,212.25,212.98,22372.0,213.88,214.19,212.25,212.98,22372.0
2024-11-05 11:00:00,213.02,214.52,212.72,213.74,23309.0,213.02,214.52,212.72,213.74,23309.0
2024-11-05 12:00:00,213.72,214.84,213.37,214.81,80578.0,213.72,214.84,213.37,214.81,80578.0
2024-11-05 13:00:00,214.96,215.45,214.13,214.18,20023.0,214.96,215.45,214.13,214.18,20023.0
2024-11-05 14:00:00,214.23,214.59,213.13,213.46,43824.0,214.23,214.59,213.13,213.46,43824.0
2024-11-05 15:00:00,213.44,214.11,212.36,212.61,187757.0,213.44,214.11,212.36,212.61,187757.0
2024-11-06 09:30:00,219.65,219.76,214.41,215.42,36237.0,219.65,219.76,214.41,215.42,36237.0
2024-11-06 10:00:00,215.45,216.58,214.94,215.33,45404.0,215.45,216.58,214.94,215.33,45404.0
2024-11-06 11:00:00,215.34,216.48,215.02,215.71,33689.0,215.34,216.48,215.02,215.71,33689.0
2024-11-06 12:00:00,215.71,216.88,214.76,216.4,36011.0,215.71,216.88,214.76,216.4,36011.0
2024-11-06 13:00:00,216.4,218.09,216.39,217.41,50122.0,216.4,218.09,216.39,217.41,50122.0
2024-11-06 14:00:00,217.41,217.41,216.49,217.0,78026.0,217.41,217.41,216.49,217.0,78026.0
2024-11-06 15:00:00,216.85,217.76,216.11,216.51,166632.0,216.85,217.76,216.11,216.51,166632.0
2024-11-07 09:30:00,216.71,218.73,215.91,217.31,29530.0,216.71,218.73,215.91,217.31,29530.0
2024-11-07 10:00:00,216.93,218.92,216.92,218.08,117218.0,216.93,218.92,216.92,218.08,117218.0
2024-11-07 11:00:00,218.32,221.6,218.32,221.27,80526.0,218.32,221.6,218.32,221.27,80526.0
2024-11-07 12:00:00,221.26,222.88,220.6,222.78,69421.0,221.26,222.88,220.6,222.78,69421.0
2024-11-07 13:00:00,222.76,225.64,221.83,222.07,101649.0,222.76,225.64,221.83,222.07,101649.0
2024-11-07 14:00:00,222.33,223.68,222.21,223.19,95026.0,222.33,223.68,222.21,223.19,95026.0
2024-11-07 15:00:00,223.23,223.85,222.51,223.39,196132.0,223.23,223.85,222.51,223.39,196132.0
2024-11-08 09:30:00,233.01,239.96,230.12,234.72,390092.0,233.01,239.96,230.12,234.72,390092.0
2024-11-08 10:00:00,234.72,237.9,231.25,237.55,253483.0,234.72,237.9,231.25,237.55,253483.0
2024-11-08 11:00:00,237.86,240.68,237.5,238.01,218206.0,237.86,240.68,237.5,238.01,218206.0
2024-11-08 12:00:00,237.9,238.5,236.54,237.46,78640.0,237.9,238.5,236.54,237.46,78640.0
2024-11-08 13:00:00,237.46,237.58,235.87,236.66,56314.0,237.46,237.58,235.87,236.66,56314.0
2024-11-08 14:00:00,236.73,236.8,234.26,235.03,74097.0,236.73,236.8,234.26,235.03,74097.0
2024-11-08 15:00:00,234.95,235.34,234.02,235.25,493519.0,234.95,235.34,234.02,235.25,493519.0
2024-11-11 09:30:00,236.0,236.21,231.64,234.0,57030.0,236.0,236.21,231.64,234.0,57030.0
2024-11-11 10:00:00,233.69,237.25,231.11,236.51,94184.0,233.69,237.25,231.11,236.51,94184.0
2024-11-11 11:00:00,236.65,236.71,235.35,236.38,135814.0,236.65,236.71,235.35,236.38,135814.0
2024-11-11 12:00:00,236.32,237.14,235.43,236.27,112813.0,236.32,237.14,235.43,236.27,112813.0
2024-11-11 13:00:00,236.07,236.69,235.41,236.0,75202.0,236.07,236.69,235.41,236.0,75202.0
2024-11-11 14:00:00,235.87,236.32,234.9,235.06,92644.0,235.87,236.32,234.9,235.06,92644.0
2024-11-11 15:00:00,235.02,237.7,234.7,236.88,251569.0,235.02,237.7,234.7,236.88,251569.0
2024-11-12 09:30:00,234.7,238.05,232.78,236.49,34285.0,234.7,238.05,232.78,236.49,34285.0
2024-11-12 10:00:00,236.11,236.85,235.36,235.6,61536.0,236.11,236.85,235.36,235.6,61536.0
2024-11-12 11:00:00,235.68,237.17,235.59,236.14,44997.0,235.68,237.17,235.59,236.14,44997.0
2024-11-12 12:00:00,236.26,237.11,236.08,236.31,34665.0,236.26,237.11,236.08,236.31,34665.0
2024-11-12 13:00:00,236.05,237.88,236.05,237.61,31072.0,236.05,237.88,236.05,237.61,31072.0
2024-11-12 14:00:00,237.79,238.05,237.05,237.05,40009.0,237.79,238.05,237.05,237.05,40009.0
2024-11-12 15:00:00,237.16,237.35,235.12,236.59,167355.0,237.16,237.35,235.12,236.59,167355.0
2024-11-13 09:30:00,235.95,237.58,234.27,234.64,22857.0,235.95,237.58,234.27,234.64,22857.0
2024-11-13 10:00:00,234.85,235.9,233.29,234.86,36258.0,234.85,235.9,233.29,234.86,36258.0
2024-11-13 11:00:00,234.51,235.05,233.58,234.09,35674.0,234.51,235.05,233.58,234.09,35674.0
2024-11-13 12:00:00,234.14,235.12,233.88,235.12,45419.0,234.14,235.12,233.88,235.12,45419.0
2024-11-13 13:00:00,235.11,235.31,234.51,234.73,20931.0,235.11,235.31,234.51,234.73,20931.0
2024-11-13 14:00:00,234.75,234.91,233.36,233.42,43990.0,234.75,234.91,233.36,233.42,43990.0
2024-11-13 15:00:00,233.38,234.34,233.01,233.38,90037.0,233.38,234.34,233.01,233.38,90037.0
2024-11-14 09:30:00,233.2,233.36,230.87,232.19,25567.0,233.2,233.36,230.87,232.19,25567.0
2024-11-14 10:00:00,232.23,237.63,232.18,236.88,93946.0,232.23,237.63,232.18,236.88,93946.0
2024-11-14 11:00:00,237.19,238.17,235.0,235.0,80766.0,237.19,238.17,235.0,235.0,80766.0
2024-11-14 12:00:00,235.55,235.55,231.95,232.87,70604.0,235.55,235.55,231.95,232.87,70604.0
2024-11-14 13:00:00,233.17,233.35,231.7,232.0,49639.0,233.17,233.35,231.7,232.0,49639.0
2024-11-14 14:00:00,231.95,232.95,231.85,232.38,36140.0,231.95,232.95,231.85,232.38,36140.0
2024-11-14 15:00:00,232.41,232.83,229.43,229.65,212750.0,232.41,232.83,229.43,229.65,212750.0
2024-11-15 09:30:00,227.41,227.41,222.43,223.11,82220.0,227.41,227.41,222.43,223.11,82220.0
2024-11-15 10:00:00,223.23,223.23,215.4,217.1,311015.0,223.23,223.23,215.4,217.1,311015.0
2024-11-15 11:00:00,217.47,218.11,215.85,217.24,114194.0,217.47,218.11,215.85,217.24,114194.0
2024-11-15 12:00:00,216.92,217.41,216.19,217.41,102554.0,216.92,217.41,216.19,217.41,102554.0
2024-11-15 13:00:00,217.69,217.73,215.25,216.09,62309.0,217.69,217.73,215.25,216.09,62309.0
2024-11-15 14:00:00,216.09,216.15,214.31,214.62,133478.0,216.09,216.15,214.31,214.62,133478.0
2024-11-15 15:00:00,214.62,215.57,213.14,213.24,309772.0,214.62,215.57,213.14,213.24,309772.0
2024-11-18 09:30:00,214.0,216.18,213.37,214.67,61287.0,214.0,216.18,213.37,214.67,61287.0
2024-11-18 10:00:00,214.5,215.86,214.12,215.69,86181.0,214.5,215.86,214.12,215.69,86181.0
2024-11-18 11:00:00,215.79,215.81,213.96,214.49,47171.0,215.79,215.81,213.96,214.49,47171.0
2024-11-18 12:00:00,214.53,214.54,213.29,213.61,32390.0,214.53,214.54,213.29,213.61,32390.0
2024-11-18 13:00:00,213.57,214.1,212.23,213.79,48835.0,213.57,214.1,212.23,213.79,48835.0
2024-11-18 14:00:00,213.88,214.2,213.13,213.6,93524.0,213.88,214.2,213.13,213.6,93524.0
2024-11-18 15:00:00,213.56,214.04,212.88,213.71,184099.0,213.56,214.04,212.88,213.71,184099.0
2024-11-19 09:30:00,212.0,212.77,210.7,212.47,33854.0,212.0,212.77,210.7,212.47,33854.0
2024-11-19 10:00:00,212.05,212.92,211.01,211.62,50200.0,212.05,212.92,211.01,211.62,50200.0
2024-11-19 11:00:00,211.89,213.03,211.34,211.44,113197.0,211.89,213.03,211.34,211.44,113197.0
2024-11-19 12:00:00,211.25,211.67,210.21,210.86,157917.0,211.25,211.67,210.21,210.86,157917.0
2024-11-19 13:00:00,210.93,213.04,210.81,211.78,303426.0,210.93,213.04,210.81,211.78,303426.0
2024-11-19 14:00:00,211.78,213.69,211.78,212.15,359254.0,211.78,213.69,211.78,212.15,359254.0
2024-11-19 15:00:00,212.17,212.29,209.79,209.82,314539.0,212.17,212.29,209.79,209.82,314539.0
2024-11-20 09:30:00,211.1,211.33,207.54,208.52,118063.0,211.1,211.33,207.54,208.52,118063.0
2024-11-20 10:00:00,209.01,210.4,208.41,210.06,56254.0,209.01,210.4,208.41,210.06,56254.0
2024-11-20 11:00:00,210.0,210.03,209.25,209.6,51961.0,210.0,210.03,209.25,209.6,51961.0
2024-11-20 12:00:00,209.58,209.75,208.83,209.2,41411.0,209.58,209.75,208.83,209.2,41411.0
2024-11-20 13:00:00,209.3,209.33,208.36,208.59,53890.0,209.3,209.33,208.36,208.59,53890.0
2024-11-20 14:00:00,208.59,210.0,208.52,209.46,81168.0,208.59,210.0,208.52,209.46,81168.0
2024-11-20 15:00:00,209.58,211.16,209.12,210.57,250335.0,209.58,211.16,209.12,210.57,250335.0
2024-11-21 09:30:00,210.32,213.28,209.6,212.02,163825.0,210.32,213.28,209.6,212.02,163825.0
2024-11-21 10:00:00,212.24,214.27,212.05,213.46,40535.0,212.24,214.27,212.05,213.46,40535.0
2024-11-21 11:00:00,213.48,214.31,212.58,213.83,48303.0,213.48,214.31,212.58,213.83,48303.0
2024-11-21 12:00:00,214.01,216.07,213.74,215.52,31453.0,214.01,216.07,213.74,215.52,31453.0
2024-11-21 13:00:00,215.66,216.0,214.79,214.9,45627.0,215.66,216.0,214.79,214.9,45627.0
2024-11-21 14:00:00,214.92,215.04,213.74,213.93,61199.0,214.92,215.04,213.74,213.93,61199.0
2024-11-21 15:00:00,214.05,215.3,213.88,214.55,179606.0,214.05,215.3,213.88,214.55,179606.0
2024-11-22 09:30:00,215.5,215.97,212.95,214.98,55937.0,215.5,215.97,212.95,214.98,55937.0
2024-11-22 10:00:00,214.76,214.96,212.88,213.93,35956.0,214.76,214.96,212.88,213.93,35956.0
2024-11-22 11:00:00,214.09,215.2,213.78,215.06,30520.0,214.09,215.2,213.78,215.06,30520.0
2024-11-22 12:00:00,215.03,215.67,214.33,215.66,57360.0,215.03,215.67,214.33,215.66,57360.0
2024-11-22 13:00:00,215.49,215.52,214.79,214.95,46559.0,215.49,215.52,214.79,214.95,46559.0
2024-11-22 14:00:00,215.05,216.0,214.89,215.13,223745.0,215.05,216.0,214.89,215.13,223745.0
2024-11-22 15:00:00,215.08,217.25,214.86,216.57,161329.0,215.08,217.25,214.86,216.57,161329.0
2024-11-25 09:30:00,218.81,222.65,218.11,222.65,68140.0,218.81,222.65,218.11,222.65,68140.0
2024-11-25 10:00:00,222.39,225.41,221.9,225.34,179549.0,222.39,225.41,221.9,225.34,179549.0
2024-11-25 11:00:00,225.49,226.28,224.65,225.98,91127.0,225.49,226.28,224.65,225.98,91127.0
2024-11-25 12:00:00,225.8,226.99,225.07,226.82,136023.0,225.8,226.99,225.07,226.82,136023.0
2024-11-25 13:00:00,226.83,227.34,225.3,225.72,78397.0,226.83,227.34,225.3,225.72,78397.0
2024-11-25 14:00:00,225.76,227.0,225.56,226.47,195157.0,225.76,227.0,225.56,226.47,195157.0
2024-11-25 15:00:00,226.54,227.34,225.63,227.06,263748.0,226.54,227.34,225.63,227.06,263748.0
2024-11-26 09:30:00,226.3,227.0,224.21,226.42,55917.0,226.3,227.0,224.21,226.42,55917.0
2024-11-26 10:00:00,226.4,227.74,225.84,227.16,62442.0,226.4,227.74,225.84,227.16,62442.0
2024-11-26 11:00:00,227.16,227.64,226.32,227.23,55388.0,227.16,227.64,226.32,227.23,55388.0
2024-11-26 12:00:00,227.21,227.26,225.96,226.81,36810.0,227.21,227.26,225.96,226.81,36810.0
2024-11-26 13:00:00,226.81,226.97,225.1,225.58,95709.0,226.81,226.97,225.1,225.58,95709.0
2024-11-26 14:00:00,225.5,226.29,225.48,226.08,67486.0,225.5,226.29,225.48,226.08,67486.0
2024-11-26 15:00:00,226.09,227.54,226.02,226.82,199915.0,226.09,227.54,226.02,226.82,199915.0
2024-11-27 09:30:00,228.75,228.78,227.53,228.11,49983.0,228.75,228.78,227.53,228.11,49983.0
2024-11-27 10:00:00,228.31,228.77,227.63,228.23,34483.0,228.31,228.77,227.63,228.23,34483.0
2024-11-27 11:00:00,228.23,228.3,226.28,227.51,45476.0,228.23,228.3,226.28,227.51,45476.0
2024-11-27 12:00:00,227.51,228.77,227.51,228.63,38647.0,227.51,228.77,227.51,228.63,38647.0
2024-11-27 13:00:00,228.52,229.17,228.42,229.16,28974.0,228.52,229.17,228.42,229.16,28974.0
2024-11-27 14:00:00,229.18,229.47,228.68,228.87,31349.0,229.18,229.47,228.68,228.87,31349.0
2024-11-27 15:00:00,228.84,228.84,226.63,226.75,164325.0,228.84,228.84,226.63,226.75,164325.0
2024-11-29 09:30:00,226.1,230.54,226.1,228.71,62479.0,226.1,230.54,226.1,228.71,62479.0
2024-11-29 10:00:00,228.68,229.78,228.66,229.17,60846.0,228.68,229.78,228.66,229.17,60846.0
2024-11-29 11:00:00,229.15,229.65,228.32,228.55,47952.0,229.15,229.65,228.32,228.55,47952.0
2024-11-29 12:00:00,228.35,228.97,227.64,228.13,90623.0,228.35,228.97,227.64,228.13,90623.0
2024-12-02 09:30:00,227.62,228.25,224.16,225.38,51380.0,227.62,228.25,224.16,225.38,51380.0
2024-12-02 10:00:00,225.77,229.34,225.4,229.03,104722.0,225.77,229.34,225.4,229.03,104722.0
2024-12-02 11:00:00,229.03,229.24,228.0,228.9,151833.0,229.03,229.24,228.0,228.9,151833.0
2024-12-02 12:00:00,228.88,229.12,228.23,228.68,53823.0,228.88,229.12,228.23,228.68,53823.0
2024-12-02 13:00:00,228.61,228.61,226.66,226.67,63538.0,228.61,228.61,226.66,226.67,63538.0
2024-12-02 14:00:00,226.62,227.35,226.52,226.73,70504.0,226.62,227.35,226.52,226.73,70504.0
2024-12-02 15:00:00,226.64,227.48,225.83,227.4,288412.0,226.64,227.48,225.83,227.4,288412.0
2024-12-03 09:30:00,225.53,227.44,225.39,227.44,47016.0,225.53,227.44,225.39,227.44,47016.0
2024-12-03 10:00:00,227.47,228.84,227.11,227.85,60368.0,227.47,228.84,227.11,227.85,60368.0
2024-12-03 11:00:00,227.97,228.39,227.18,227.42,43354.0,227.97,228.39,227.18,227.42,43354.0
2024-12-03 12:00:00,227.6,227.77,226.95,227.41,34216.0,227.6,227.77,226.95,227.41,34216.0
2024-12-03 13:00:00,227.38,227.62,226.31,226.6,33935.0,227.38,227.62,226.31,226.6,33935.0
2024-12-03 14:00:00,226.58,227.17,226.13,227.13,39481.0,226.58,227.17,226.13,227.13,39481.0
2024-12-03 15:00:00,227.05,227.2,226.35,226.46,158309.0,227.05,227.2,226.35,226.46,158309.0
2024-12-04 09:30:00,230.3,232.11,228.81,232.11,118919.0,230.3,232.11,228.81,232.11,118919.0
2024-12-04 10:00:00,232.13,234.34,231.66,234.21,137957.0,232.13,234.34,231.66,234.21,137957.0
2024-12-04 11:00:00,233.99,235.85,233.55,235.85,153611.0,233.99,235.85,233.55,235.85,153611.0
2024-12-04 12:00:00,235.82,237.0,235.64,236.98,104645.0,235.82,237.0,235.64,236.98,104645.0
2024-12-04 13:00:00,236.93,236.98,235.34,236.0,101042.0,236.93,236.98,235.34,236.0,101042.0
2024-12-04 14:00:00,236.0,237.97,235.29,237.52,221895.0,236.0,237.97,235.29,237.52,221895.0
2024-12-04 15:00:00,237.34,238.22,236.75,237.79,248775.0,237.34,238.22,236.75,237.79,248775.0
2024-12-05 09:30:00,235.0,236.43,233.21,234.0,116543.0,235.0,236.43,233.21,234.0,116543.0
2024-12-05 10:00:00,234.03,234.04,231.64,231.97,204655.0,234.03,234.04,231.64,231.97,204655.0
2024-12-05 11:00:00,231.97,233.5,231.5,233.33,129584.0,231.97,233.5,231.5,233.33,129584.0
2024-12-05 12:00:00,233.5,233.84,232.35,232.35,86972.0,233.5,233.84,232.35,232.35,86972.0
2024-12-05 13:00:00,232.24,232.56,230.66,230.92,95085.0,232.24,232.56,230.66,230.92,95085.0
2024-12-05 14:00:00,230.88,232.11,230.68,231.96,103536.0,230.88,232.11,230.68,231.96,103536.0
2024-12-05 15:00:00,231.96,232.01,230.63,231.63,270907.0,231.96,232.01,230.63,231.63,270907.0
2024-12-06 09:30:00,250.0,258.93,248.4,251.5,537595.0,250.0,258.93,248.4,251.5,537595.0
2024-12-06 10:00:00,251.53,255.48,249.78,254.33,334560.0,251.53,255.48,249.78,254.33,334560.0
2024-12-06 11:00:00,254.46,256.0,252.72,255.32,200324.0,254.46,256.0,252.72,255.32,200324.0
2024-12-06 12:00:00,255.32,256.25,252.5,252.76,136742.0,255.32,256.25,252.5,252.76,136742.0
2024-12-06 13:00:00,253.15,253.16,249.82,250.06,112049.0,253.15,253.16,249.82,250.06,112049.0
2024-12-06 14:00:00,250.12,253.71,248.83,252.9,155784.0,250.12,253.71,248.83,252.9,155784.0
2024-12-06 15:00:00,252.9,252.9,250.24,250.71,258859.0,252.9,252.9,250.24,250.71,258859.0
2024-12-09 09:30:00,250.45,250.45,244.31,248.84,98646.0,250.45,250.45,244.31,248.84,98646.0
2024-12-09 10:00:00,248.84,250.3,244.78,246.94,226939.0,248.84,250.3,244.78,246.94,226939.0
2024-12-09 11:00:00,246.92,250.82,245.24,250.06,168300.0,246.92,250.82,245.24,250.06,168300.0
2024-12-09 12:00:00,250.23,251.19,248.86,249.73,114660.0,250.23,251.19,248.86,249.73,114660.0
2024-12-09 13:00:00,249.34,249.67,247.71,248.53,78332.0,249.34,249.67,247.71,248.53,78332.0
2024-12-09 14:00:00,248.65,250.24,248.08,250.05,76614.0,248.65,250.24,248.08,250.05,76614.0
2024-12-09 15:00:00,250.18,250.18,245.89,245.99,344432.0,250.18,250.18,245.89,245.99,344432.0
2024-12-10 09:30:00,248.7,248.7,243.0,246.61,77749.0,248.7,248.7,243.0,246.61,77749.0
2024-12-10 10:00:00,246.38,247.91,244.47,245.38,94690.0,246.38,247.91,244.47,245.38,94690.0
2024-12-10 11:00:00,245.6,247.0,244.7,246.7,97876.0,245.6,247.0,244.7,246.7,97876.0
2024-12-10 12:00:00,246.47,247.59,246.17,247.23,77342.0,246.47,247.59,246.17,247.23,77342.0
2024-12-10 13:00:00,247.41,248.2,246.03,247.53,66995.0,247.41,248.2,246.03,247.53,66995.0
2024-12-10 14:00:00,247.54,248.18,247.12,247.7,101966.0,247.54,248.18,247.12,247.7,101966.0
2024-12-10 15:00:00,247.8,247.8,245.15,246.2,200803.0,247.8,247.8,245.15,246.2,200803.0
2024-12-11 09:30:00,248.0,250.26,247.58,249.11,36314.0,248.0,250.26,247.58,249.11,36314.0
2024-12-11 10:00:00,248.96,250.63,247.77,248.2,144458.0,248.96,250.63,247.77,248.2,144458.0
2024-12-11 11:00:00,248.32,248.64,246.55,246.55,150986.0,248.32,248.64,246.55,246.55,150986.0
2024-12-11 12:00:00,246.52,246.58,241.71,242.52,172652.0,246.52,246.58,241.71,242.52,172652.0
2024-12-11 13:00:00,242.63,243.0,237.52,239.27,235283.0,242.63,243.0,237.52,239.27,235283.0
2024-12-11 14:00:00,239.38,239.5,235.46,235.8,183156.0,239.38,239.5,235.46,235.8,183156.0
2024-12-11 15:00:00,235.79,236.65,233.43,233.85,465658.0,235.79,236.65,233.43,233.85,465658.0
2024-12-12 09:30:00,231.65,234.27,228.83,233.39,88499.0,231.65,234.27,228.83,233.39,88499.0
2024-12-12 10:00:00,233.07,235.36,232.6,235.31,102747.0,233.07,235.36,232.6,235.31,102747.0
2024-12-12 11:00:00,235.22,236.16,234.29,234.37,63349.0,235.22,236.16,234.29,234.37,63349.0
2024-12-12 12:00:00,234.44,235.83,234.19,234.95,46093.0,234.44,235.83,234.19,234.95,46093.0
2024-12-12 13:00:00,235.16,235.5,234.48,234.56,33173.0,235.16,235.5,234.48,234.56,33173.0
2024-12-12 14:00:00,234.67,234.83,233.37,233.68,43427.0,234.67,234.83,233.37,233.68,43427.0
2024-12-12 15:00:00,233.83,233.83,231.67,232.48,159103.0,233.83,233.83,231.67,232.48,159103.0
2024-12-13 09:30:00,232.06,232.68,229.81,232.37,54587.0,232.06,232.68,229.81,232.37,54587.0
2024-12-13 10:00:00,232.18,232.35,228.77,229.84,63028.0,232.18,232.35,228.77,229.84,63028.0
2024-12-13 11:00:00,229.57,229.79,228.4,228.51,41573.0,229.57,229.79,228.4,228.51,41573.0
2024-12-13 12:00:00,228.58,228.69,227.46,227.97,46363.0,228.58,228.69,227.46,227.97,46363.0
2024-12-13 13:00:00,227.82,228.82,227.57,228.3,34489.0,227.82,228.82,227.57,228.3,34489.0
2024-12-13 14:00:00,228.35,228.91,227.66,227.93,35138.0,228.35,228.91,227.66,227.93,35138.0
2024-12-13 15:00:00,227.9,229.14,227.82,228.92,133911.0,227.9,229.14,227.82,228.92,133911.0
2024-12-16 09:30:00,228.13,229.28,226.97,228.43,67746.0,228.13,229.28,226.97,228.43,67746.0
2024-12-16 10:00:00,228.51,229.61,227.34,229.15,93210.0,228.51,229.61,227.34,229.15,93210.0
2024-12-16 11:00:00,229.19,229.2,226.57,226.87,75542.0,229.19,229.2,226.57,226.87,75542.0
2024-12-16 12:00:00,226.73,226.84,224.84,225.28,67652.0,226.73,226.84,224.84,225.28,67652.0
2024-12-16 13:00:00,225.15,226.5,225.15,226.0,41278.0,225.15,226.5,225.15,226.0,41278.0
2024-12-16 14:00:00,226.01,226.02,223.44,223.55,142528.0,226.01,226.02,223.44,223.55,142528.0
2024-12-16 15:00:00,223.63,225.31,223.22,224.59,844398.0,223.63,225.31,223.22,224.59,844398.0
2024-12-17 09:30:00,223.75,224.96,222.49,223.21,59557.0,223.75,224.96,222.49,223.21,59557.0
2024-12-17 10:00:00,223.21,225.2,223.0,223.99,109289.0,223.21,225.2,223.0,223.99,109289.0
2024-12-17 11:00:00,224.19,224.62,223.12,223.3,68948.0,224.19,224.62,223.12,223.3,68948.0
2024-12-17 12:00:00,223.22,226.05,223.18,225.67,56289.0,223.22,226.05,223.18,225.67,56289.0
2024-12-17 13:00:00,225.66,225.81,224.97,225.63,59983.0,225.66,225.81,224.97,225.63,59983.0
2024-12-17 14:00:00,225.54,227.04,225.5,226.45,74952.0,225.54,227.04,225.5,226.45,74952.0
2024-12-17 15:00:00,226.34,227.13,225.39,226.6,257793.0,226.34,227.13,225.39,226.6,257793.0
2024-12-18 09:30:00,227.34,228.13,225.5,225.5,32307.0,227.34,228.13,225.5,225.5,32307.0
2024-12-18 10:00:00,225.66,228.47,225.65,227.83,51400.0,225.66,228.47,225.65,227.83,51400.0
2024-12-18 11:00:00,227.83,228.96,227.02,228.89,60659.0,227.83,228.96,227.02,228.89,60659.0
2024-12-18 12:00:00,228.79,229.14,227.22,227.48,62232.0,228.79,229.14,227.22,227.48,62232.0
2024-12-18 13:00:00,227.61,228.65,226.89,227.07,41535.0,227.61,228.65,226.89,227.07,41535.0
2024-12-18 14:00:00,227.0,227.0,223.87,223.88,78251.0,227.0,227.0,223.87,223.88,78251.0
2024-12-18 15:00:00,223.96,224.04,220.99,221.43,184096.0,223.96,224.04,220.99,221.43,184096.0
2024-12-19 09:30:00,222.06,226.95,219.82,220.28,61924.0,222.06,226.95,219.82,220.28,61924.0
2024-12-19 10:00:00,220.3,221.19,218.11,219.72,72375.0,220.3,221.19,218.11,219.72,72375.0
2024-12-19 11:00:00,219.31,220.3,218.72,219.38,30871.0,219.31,220.3,218.72,219.38,30871.0
2024-12-19 12:00:00,219.48,219.81,219.14,219.5,28256.0,219.48,219.81,219.14,219.5,28256.0
2024-12-19 13:00:00,219.52,220.06,218.73,220.0,60994.0,219.52,220.06,218.73,220.0,60994.0
2024-12-19 14:00:00,219.89,220.06,218.51,219.11,64141.0,219.89,220.06,218.51,219.11,64141.0
2024-12-19 15:00:00,219.11,220.33,218.29,219.81,185679.0,219.11,220.33,218.29,219.81,185679.0
2024-12-20 09:30:00,219.87,221.63,218.44,221.01,40098.0,219.87,221.63,218.44,221.01,40098.0
2024-12-20 10:00:00,221.03,222.81,221.02,222.1,70346.0,221.03,222.81,221.02,222.1,70346.0
2024-12-20 11:00:00,222.29,226.54,222.29,225.14,83517.0,222.29,226.54,222.29,225.14,83517.0
2024-12-20 12:00:00,225.07,227.1,225.0,225.71,70281.0,225.07,227.1,225.0,225.71,70281.0
2024-12-20 13:00:00,225.97,226.3,224.54,225.65,71687.0,225.97,226.3,224.54,225.65,71687.0
2024-12-20 14:00:00,225.41,226.2,224.49,225.0,119501.0,225.41,226.2,224.49,225.0,119501.0
2024-12-20 15:00:00,224.91,225.23,223.69,224.17,221168.0,224.91,225.23,223.69,224.17,221168.0
2024-12-23 09:30:00,222.57,223.63,221.5,221.55,18200.0,222.57,223.63,221.5,221.55,18200.0
2024-12-23 10:00:00,222.24,222.46,221.24,221.86,55129.0,222.24,222.46,221.24,221.86,55129.0
2024-12-23 11:00:00,221.87,223.01,221.87,222.72,20358.0,221.87,223.01,221.87,222.72,20358.0
2024-12-23 12:00:00,222.79,222.89,222.19,222.78,21510.0,222.79,222.89,222.19,222.78,21510.0
2024-12-23 13:00:00,222.55,223.42,222.55,223.42,21791.0,222.55,223.42,222.55,223.42,21791.0
2024-12-23 14:00:00,223.29,224.56,223.29,223.77,20071.0,223.29,224.56,223.29,223.77,20071.0
2024-12-23 15:00:00,223.73,224.98,223.19,224.89,101361.0,223.73,224.98,223.19,224.89,101361.0
2024-12-24 09:30:00,223.94,224.36,220.81,221.15,62058.0,223.94,224.36,220.81,221.15,62058.0
2024-12-24 10:00:00,221.19,221.49,214.29,218.21,278505.0,221.19,221.49,214.29,218.21,278505.0
2024-12-24 11:00:00,218.14,218.88,217.28,218.15,70747.0,218.14,218.88,217.28,218.15,70747.0
2024-12-24 12:00:00,218.11,218.61,216.25,217.42,162227.0,218.11,218.61,216.25,217.42,162227.0
2024-12-26 09:30:00,215.33,216.32,213.79,214.33,79106.0,215.33,216.32,213.79,214.33,79106.0
2024-12-26 10:00:00,214.32,214.69,212.8,214.59,102800.0,214.32,214.69,212.8,214.59,102800.0
2024-12-26 11:00:00,214.48,215.23,213.73,215.08,91686.0,214.48,215.23,213.73,215.08,91686.0
2024-12-26 12:00:00,215.06,215.11,213.16,213.47,44026.0,215.06,215.11,213.16,213.47,44026.0
2024-12-26 13:00:00,213.55,213.59,212.46,212.65,41548.0,213.55,213.59,212.46,212.65,41548.0
2024-12-26 14:00:00,212.67,213.5,212.58,213.17,30994.0,212.67,213.5,212.58,213.17,30994.0
2024-12-26 15:00:00,213.18,214.91,213.16,214.81,110149.0,213.18,214.91,213.16,214.81,110149.0
2024-12-27 09:30:00,214.07,214.54,213.08,213.79,16555.0,214.07,214.54,213.08,213.79,16555.0
2024-12-27 10:00:00,213.59,214.0,211.49,212.02,55677.0,213.59,214.0,211.49,212.02,55677.0
2024-12-27 11:00:00,212.14,212.79,211.35,211.81,33610.0,212.14,212.79,211.35,211.81,33610.0
2024-12-27 12:00:00,211.76,212.56,211.43,212.34,49140.0,211.76,212.56,211.43,212.34,49140.0
2024-12-27 13:00:00,212.33,213.2,212.1,212.99,36582.0,212.33,213.2,212.1,212.99,36582.0
2024-12-27 14:00:00,213.05,213.86,212.52,213.8,24208.0,213.05,213.86,212.52,213.8,24208.0
2024-12-27 15:00:00,213.84,214.22,213.42,214.19,136974.0,213.84,214.22,213.42,214.19,136974.0
2024-12-30 09:30:00,212.05,212.18,209.36,209.89,65062.0,212.05,212.18,209.36,209.89,65062.0
2024-12-30 10:00:00,209.85,211.91,209.4,211.76,62453.0,209.85,211.91,209.4,211.76,62453.0
2024-12-30 11:00:00,211.83,212.58,211.6,211.98,28294.0,211.83,212.58,211.6,211.98,28294.0
2024-12-30 12:00:00,212.08,212.53,211.8,212.23,43250.0,212.08,212.53,211.8,212.23,43250.0
2024-12-30 13:00:00,211.98,212.43,211.45,212.06,32835.0,211.98,212.43,211.45,212.06,32835.0
2024-12-30 14:00:00,211.95,211.95,211.21,211.52,28132.0,211.95,211.95,211.21,211.52,28132.0
2024-12-30 15:00:00,211.49,212.28,211.13,211.46,153263.0,211.49,212.28,211.13,211.46,153263.0
2024-12-31 09:30:00,212.34,212.56,210.92,211.64,9973.0,212.34,212.56,210.92,211.64,9973.0
2024-12-31 10:00:00,211.93,212.29,210.87,210.88,31612.0,211.93,212.29,210.87,210.88,31612.0
2024-12-31 11:00:00,211.0,211.0,210.0,210.5,35973.0,211.0,211.0,210.0,210.5,35973.0
2024-12-31 12:00:00,210.5,210.52,209.46,210.26,31750.0,210.5,210.52,209.46,210.26,31750.0
2024-12-31 13:00:00,210.37,211.0,209.12,209.34,37989.0,210.37,211.0,209.12,209.34,37989.0
2024-12-31 14:00:00,209.21,210.0,208.84,209.62,39123.0,209.21,210.0,208.84,209.62,39123.0
2024-12-31 15:00:00,209.66,210.39,209.09,210.31,177403.0,209.66,210.39,209.09,210.31,177403.0
2025-01-02 09:30:00,212.53,214.44,210.42,213.95,99958.0,212.53,214.44,210.42,213.95,99958.0
2025-01-02 10:00:00,214.39,214.66,211.36,211.36,44439.0,214.39,214.66,211.36,211.36,44439.0
2025-01-02 11:00:00,211.33,211.77,210.28,211.2,39732.0,211.33,211.77,210.28,211.2,39732.0
2025-01-02 12:00:00,210.99,211.31,209.61,210.3,43533.0,210.99,211.31,209.61,210.3,43533.0
2025-01-02 13:00:00,210.42,210.81,209.77,210.25,27965.0,210.42,210.81,209.77,210.25,27965.0
2025-01-02 14:00:00,210.3,210.99,209.94,210.17,56797.0,210.3,210.99,209.94,210.17,56797.0
2025-01-02 15:00:00,210.38,211.2,209.72,210.58,144938.0,210.38,211.2,209.72,210.58,144938.0
2025-01-03 09:30:00,210.84,211.78,209.82,210.66,26692.0,210.84,211.78,209.82,210.66,26692.0
2025-01-03 10:00:00,210.87,212.96,210.38,212.48,47426.0,210.87,212.96,210.38,212.48,47426.0
2025-01-03 11:00:00,212.3,212.65,211.58,212.25,51097.0,212.3,212.65,211.58,212.25,51097.0
2025-01-03 12:00:00,212.22,212.95,211.98,212.95,29341.0,212.22,212.95,211.98,212.95,29341.0
2025-01-03 13:00:00,212.95,214.24,212.7,213.51,53565.0,212.95,214.24,212.7,213.51,53565.0
2025-01-03 14:00:00,213.78,213.94,213.05,213.32,48004.0,213.78,213.94,213.05,213.32,48004.0
2025-01-03 15:00:00,213.44,214.3,212.63,213.02,156377.0,213.44,214.3,212.63,213.02,156377.0
2025-01-06 09:30:00,214.25,215.98,213.22,215.64,39055.0,214.25,215.98,213.22,215.64,39055.0
2025-01-06 10:00:00,215.77,215.77,213.93,214.49,40409.0,215.77,215.77,213.93,214.49,40409.0
2025-01-06 11:00:00,214.44,215.52,214.1,215.15,74550.0,214.44,215.52,214.1,215.15,74550.0
2025-01-06 12:00:00,215.16,215.51,214.31,214.51,50215.0,215.16,215.51,214.31,214.51,50215.0
2025-01-06 13:00:00,214.43,214.91,214.12,214.25,31756.0,214.43,214.91,214.12,214.25,31756.0
2025-01-06 14:00:00,214.1,214.27,213.6,213.71,44527.0,214.1,214.27,213.6,213.71,44527.0
2025-01-06 15:00:00,213.63,213.82,211.9,212.91,186522.0,213.63,213.82,211.9,212.91,186522.0
2025-01-07 09:30:00,213.8,216.46,213.2,216.46,35521.0,213.8,216.46,213.2,216.46,35521.0
2025-01-07 10:00:00,216.03,216.24,213.78,215.21,71933.0,216.03,216.24,213.78,215.21,71933.0
2025-01-07 11:00:00,215.22,215.47,214.0,214.0,34987.0,215.22,215.47,214.0,214.0,34987.0
2025-01-07 12:00:00,214.0,214.66,213.61,213.98,35545.0,214.0,214.66,213.61,213.98,35545.0
2025-01-07 13:00:00,213.88,214.54,213.81,214.09,38418.0,213.88,214.54,213.81,214.09,38418.0
2025-01-07 14:00:00,213.98,214.14,212.71,212.99,63973.0,213.98,214.14,212.71,212.99,63973.0
2025-01-07 15:00:00,212.97,212.97,211.27,211.64,171585.0,212.97,212.97,211.27,211.64,171585.0
2025-01-08 09:30:00,211.07,212.0,210.47,210.94,45713.0,211.07,212.0,210.47,210.94,45713.0
2025-01-08 10:00:00,210.96,213.17,210.96,212.7,47361.0,210.96,213.17,210.96,212.7,47361.0
2025-01-08 11:00:00,212.91,215.21,212.79,214.98,85807.0,212.91,215.21,212.79,214.98,85807.0
2025-01-08 12:00:00,215.11,215.13,213.98,214.58,70581.0,215.11,215.13,213.98,214.58,70581.0
2025-01-08 13:00:00,214.57,215.93,214.55,215.42,78515.0,214.57,215.93,214.55,215.42,78515.0
2025-01-08 14:00:00,215.39,217.62,215.39,216.62,73685.0,215.39,217.62,215.39,216.62,73685.0
2025-01-08 15:00:00,216.7,217.91,216.17,217.23,297736.0,216.7,217.91,216.17,217.23,297736.0
2025-01-10 09:30:00,213.82,219.0,212.65,216.05,81800.0,213.82,219.0,212.65,216.05,81800.0
2025-01-10 10:00:00,216.23,216.92,213.74,216.45,100010.0,216.23,216.92,213.74,216.45,100010.0
2025-01-10 11:00:00,216.38,217.95,216.06,217.31,63415.0,216.38,217.95,216.06,217.31,63415.0
2025-01-10 12:00:00,217.34,218.08,216.16,217.6,101567.0,217.34,218.08,216.16,217.6,101567.0
2025-01-10 13:00:00,217.56,217.56,216.44,217.36,35062.0,217.56,217.56,216.44,217.36,35062.0
2025-01-10 14:00:00,217.37,218.71,217.25,218.32,63379.0,217.37,218.71,217.25,218.32,63379.0
2025-01-10 15:00:00,218.32,218.47,216.91,217.85,212054.0,218.32,218.47,216.91,217.85,212054.0
2025-01-13 09:30:00,215.9,217.28,214.47,215.62,36223.0,215.9,217.28,214.47,215.62,36223.0
2025-01-13 10:00:00,215.61,216.19,213.5,214.9,159376.0,215.61,216.19,213.5,214.9,159376.0
2025-01-13 11:00:00,215.02,215.24,212.97,213.11,55827.0,215.02,215.24,212.97,213.11,55827.0
2025-01-13 12:00:00,213.02,214.41,212.63,213.74,81720.0,213.02,214.41,212.63,213.74,81720.0
2025-01-13 13:00:00,213.67,214.79,212.28,212.56,83351.0,213.67,214.79,212.28,212.56,83351.0
2025-01-13 14:00:00,212.61,212.61,211.0,211.6,101237.0,212.61,212.61,211.0,211.6,101237.0
2025-01-13 15:00:00,211.6,213.09,211.2,212.83,210845.0,211.6,213.09,211.2,212.83,210845.0
2025-01-14 09:30:00,213.0,215.0,209.27,209.41,65383.0,213.0,215.0,209.27,209.41,65383.0
2025-01-14 10:00:00,209.9,212.01,209.32,211.68,119612.0,209.9,212.01,209.32,211.68,119612.0
2025-01-14 11:00:00,211.67,211.77,209.0,209.75,86841.0,211.67,211.77,209.0,209.75,86841.0
2025-01-14 12:00:00,209.2,210.21,208.74,210.15,69320.0,209.2,210.21,208.74,210.15,69320.0
2025-01-14 13:00:00,210.15,211.87,210.1,211.66,19223.0,210.15,211.87,210.1,211.66,19223.0
2025-01-14 14:00:00,211.52,211.89,210.05,210.08,56129.0,211.52,211.89,210.05,210.08,56129.0
2025-01-14 15:00:00,210.21,210.98,209.3,210.78,143344.0,210.21,210.98,209.3,210.78,143344.0
2025-01-15 09:30:00,213.53,215.28,211.46,215.22,82475.0,213.53,215.28,211.46,215.22,82475.0
2025-01-15 10:00:00,215.06,216.74,214.26,214.36,63830.0,215.06,216.74,214.26,214.36,63830.0
2025-01-15 11:00:00,214.51,214.68,211.76,211.86,53821.0,214.51,214.68,211.76,211.86,53821.0
2025-01-15 12:00:00,212.1,213.49,211.89,213.12,56105.0,212.1,213.49,211.89,213.12,56105.0
2025-01-15 13:00:00,213.12,213.33,211.15,211.63,53172.0,213.12,213.33,211.15,211.63,53172.0
2025-01-15 14:00:00,211.77,212.94,211.63,211.92,78831.0,211.77,212.94,211.63,211.92,78831.0
2025-01-15 15:00:00,211.94,212.95,211.61,211.73,144291.0,211.94,212.95,211.61,211.73,144291.0
2025-01-16 09:30:00,212.21,213.56,211.5,213.15,25112.0,212.21,213.56,211.5,213.15,25112.0
2025-01-16 10:00:00,213.0,215.97,212.86,215.92,42448.0,213.0,215.97,212.86,215.92,42448.0
2025-01-16 11:00:00,215.89,216.49,214.85,214.96,85782.0,215.89,216.49,214.85,214.96,85782.0
2025-01-16 12:00:00,215.01,215.24,213.97,214.63,84536.0,215.01,215.24,213.97,214.63,84536.0
2025-01-16 13:00:00,214.63,215.02,213.01,213.22,63825.0,214.63,215.02,213.01,213.22,63825.0
2025-01-16 14:00:00,213.27,214.85,213.13,214.4,74891.0,213.27,214.85,213.13,214.4,74891.0
2025-01-16 15:00:00,214.39,214.95,214.04,214.77,123236.0,214.39,214.95,214.04,214.77,123236.0
2025-01-17 09:30:00,216.05,216.7,214.45,215.4,55747.0,216.05,216.7,214.45,215.4,55747.0
2025-01-17 10:00:00,215.38,215.87,214.7,215.52,56805.0,215.38,215.87,214.7,215.52,56805.0
2025-01-17 11:00:00,215.52,216.22,215.17,216.08,33201.0,215.52,216.22,215.17,216.08,33201.0
2025-01-17 12:00:00,215.93,216.88,215.55,216.76,54092.0,215.93,216.88,215.55,216.76,54092.0
2025-01-17 13:00:00,216.76,217.65,216.75,217.21,35060.0,216.76,217.65,216.75,217.21,35060.0
2025-01-17 14:00:00,217.32,217.41,216.72,217.15,27481.0,217.32,217.41,216.72,217.15,27481.0
2025-01-17 15:00:00,217.03,217.1,216.43,216.65,122535.0,217.03,217.1,216.43,216.65,122535.0
2025-01-21 09:30:00,218.54,219.38,217.75,218.27,39202.0,218.54,219.38,217.75,218.27,39202.0
2025-01-21 10:00:00,218.28,221.78,218.27,221.21,60845.0,218.28,221.78,218.27,221.21,60845.0
2025-01-21 11:00:00,220.88,222.19,220.49,222.19,77249.0,220.88,222.19,220.49,222.19,77249.0
2025-01-21 12:00:00,221.98,222.37,221.7,222.22,53976.0,221.98,222.37,221.7,222.22,53976.0
2025-01-21 13:00:00,222.22,222.91,221.71,222.86,40828.0,222.22,222.91,221.71,222.86,40828.0
2025-01-21 14:00:00,222.88,223.73,222.5,222.9,49131.0,222.88,223.73,222.5,222.9,49131.0
2025-01-21 15:00:00,222.91,223.35,222.12,223.11,139165.0,222.91,223.35,222.12,223.11,139165.0
2025-01-22 09:30:00,224.73,227.76,224.03,227.76,127133.0,224.73,227.76,224.03,227.76,127133.0
2025-01-22 10:00:00,227.52,229.22,226.82,227.77,195610.0,227.52,229.22,226.82,227.77,195610.0
2025-01-22 11:00:00,227.81,228.53,227.05,228.11,237011.0,227.81,228.53,227.05,228.11,237011.0
2025-01-22 12:00:00,228.22,228.63,226.62,226.62,60633.0,228.22,228.63,226.62,226.62,60633.0
2025-01-22 13:00:00,226.61,227.61,226.23,227.38,192484.0,226.61,227.61,226.23,227.38,192484.0
2025-01-22 14:00:00,227.35,228.87,227.23,228.64,52573.0,227.35,228.87,227.23,228.64,52573.0
2025-01-22 15:00:00,228.49,229.4,228.31,228.97,294026.0,228.49,229.4,228.31,228.97,294026.0
2025-01-23 09:30:00,213.85,221.45,213.85,218.36,335031.0,213.85,221.45,213.85,218.36,335031.0
2025-01-23 10:00:00,218.07,220.58,217.43,220.37,243146.0,218.07,220.58,217.43,220.37,243146.0
2025-01-23 11:00:00,220.57,222.99,220.19,221.78,116241.0,220.57,222.99,220.19,221.78,116241.0
2025-01-23 12:00:00,221.81,223.62,221.8,223.37,87850.0,221.81,223.62,221.8,223.37,87850.0
2025-01-23 13:00:00,223.34,223.82,221.91,222.02,122141.0,223.34,223.82,221.91,222.02,122141.0
2025-01-23 14:00:00,222.02,222.12,219.25,220.28,119140.0,222.02,222.12,219.25,220.28,119140.0
2025-01-23 15:00:00,220.28,223.68,220.21,222.97,308755.0,220.28,223.68,220.21,222.97,308755.0
2025-01-24 09:30:00,223.14,225.02,222.52,224.4,25883.0,223.14,225.02,222.52,224.4,25883.0
2025-01-24 10:00:00,224.9,225.1,223.44,224.51,42326.0,224.9,225.1,223.44,224.51,42326.0
2025-01-24 11:00:00,224.4,224.4,223.45,224.01,29176.0,224.4,224.4,223.45,224.01,29176.0
2025-01-24 12:00:00,223.89,224.35,223.42,223.43,28259.0,223.89,224.35,223.42,223.43,28259.0
2025-01-24 13:00:00,223.55,224.42,223.32,223.37,20023.0,223.55,224.42,223.32,223.37,20023.0
2025-01-24 14:00:00,223.37,223.48,222.45,223.03,49111.0,223.37,223.48,222.45,223.03,49111.0
2025-01-24 15:00:00,223.07,223.85,222.64,223.37,105348.0,223.07,223.85,222.64,223.37,105348.0
2025-01-27 09:30:00,221.42,223.64,220.94,223.0,27330.0,221.42,223.64,220.94,223.0,27330.0
2025-01-27 10:00:00,222.97,227.32,222.74,226.39,66345.0,222.97,227.32,222.74,226.39,66345.0
2025-01-27 11:00:00,226.42,226.84,225.36,225.55,45703.0,226.42,226.84,225.36,225.55,45703.0
2025-01-27 12:00:00,225.55,226.48,225.15,225.16,43510.0,225.55,226.48,225.15,225.16,43510.0
2025-01-27 13:00:00,225.0,225.26,223.62,223.82,51173.0,225.0,225.26,223.62,223.82,51173.0
2025-01-27 14:00:00,223.88,224.69,223.88,224.1,37979.0,223.88,224.69,223.88,224.1,37979.0
2025-01-27 15:00:00,224.24,226.56,223.77,225.79,144613.0,224.24,226.56,223.77,225.79,144613.0
2025-01-28 09:30:00,227.98,227.98,225.13,227.08,53670.0,227.98,227.98,225.13,227.08,53670.0
2025-01-28 10:00:00,227.18,234.14,227.05,233.83,103536.0,227.18,234.14,227.05,233.83,103536.0
2025-01-28 11:00:00,234.0,234.29,231.71,232.72,84332.0,234.0,234.29,231.71,232.72,84332.0
2025-01-28 12:00:00,232.45,232.88,231.2,231.86,23361.0,232.45,232.88,231.2,231.86,23361.0
2025-01-28 13:00:00,231.75,234.0,231.69,233.5,69102.0,231.75,234.0,231.69,233.5,69102.0
2025-01-28 14:00:00,233.57,234.65,232.23,233.96,43325.0,233.57,234.65,232.23,233.96,43325.0
2025-01-28 15:00:00,233.97,234.12,232.0,232.18,166063.0,233.97,234.12,232.0,232.18,166063.0
2025-01-29 09:30:00,232.91,234.73,230.61,231.99,58599.0,232.91,234.73,230.61,231.99,58599.0
2025-01-29 10:00:00,231.8,231.98,229.64,230.18,48851.0,231.8,231.98,229.64,230.18,48851.0
2025-01-29 11:00:00,230.17,231.1,229.79,229.88,59942.0,230.17,231.1,229.79,229.88,59942.0
2025-01-29 12:00:00,229.88,231.48,229.87,231.23,34195.0,229.88,231.48,229.87,231.23,34195.0
2025-01-29 13:00:00,231.36,231.54,230.52,231.32,21254.0,231.36,231.54,230.52,231.32,21254.0
2025-01-29 14:00:00,231.16,231.82,229.5,231.42,45230.0,231.16,231.82,229.5,231.42,45230.0
2025-01-29 15:00:00,231.27,233.33,230.98,232.3,152110.0,231.27,233.33,230.98,232.3,152110.0
2025-01-30 09:30:00,232.9,236.06,230.97,235.32,80760.0,232.9,236.06,230.97,235.32,80760.0
2025-01-30 10:00:00,235.22,235.73,233.11,235.7,108132.0,235.22,235.73,233.11,235.7,108132.0
2025-01-30 11:00:00,235.58,236.04,233.93,235.27,88718.0,235.58,236.04,233.93,235.27,88718.0
2025-01-30 12:00:00,235.3,236.24,234.4,236.18,220400.0,235.3,236.24,234.4,236.18,220400.0
2025-01-30 13:00:00,236.18,237.2,235.4,237.15,76040.0,236.18,237.2,235.4,237.15,76040.0
2025-01-30 14:00:00,237.11,237.83,235.84,237.83,139698.0,237.11,237.83,235.84,237.83,139698.0
2025-01-30 15:00:00,237.41,238.04,234.74,237.03,297316.0,237.41,238.04,234.74,237.03,297316.0
2025-01-31 09:30:00,239.02,239.64,236.14,237.14,30953.0,239.02,239.64,236.14,237.14,30953.0
2025-01-31 10:00:00,236.93,237.57,236.02,237.06,26968.0,236.93,237.57,236.02,237.06,26968.0
2025-01-31 11:00:00,237.16,237.39,236.37,236.76,53160.0,237.16,237.39,236.37,236.76,53160.0
2025-01-31 12:00:00,236.7,237.49,236.1,237.24,50627.0,236.7,237.49,236.1,237.24,50627.0
2025-01-31 13:00:00,237.24,237.47,234.7,235.51,39128.0,237.24,237.47,234.7,235.51,39128.0
2025-01-31 14:00:00,235.5,235.58,233.32,234.1,57833.0,235.5,235.58,233.32,234.1,57833.0
2025-01-31 15:00:00,234.02,234.61,232.92,233.26,157469.0,234.02,234.61,232.92,233.26,157469.0
2025-02-03 09:30:00,230.0,232.0,228.47,231.23,85441.0,230.0,232.0,228.47,231.23,85441.0
2025-02-03 10:00:00,231.53,233.37,230.36,233.12,41131.0,231.53,233.37,230.36,233.12,41131.0
2025-02-03 11:00:00,233.0,234.68,232.27,233.26,40427.0,233.0,234.68,232.27,233.26,40427.0
2025-02-03 12:00:00,233.24,234.52,233.09,234.23,35623.0,233.24,234.52,233.09,234.23,35623.0
2025-02-03 13:00:00,234.01,234.99,234.0,234.61,21454.0,234.01,234.99,234.0,234.61,21454.0
2025-02-03 14:00:00,234.83,235.71,233.76,234.81,58081.0,234.83,235.71,233.76,234.81,58081.0
2025-02-03 15:00:00,234.77,235.09,233.17,233.31,104921.0,234.77,235.09,233.17,233.31,104921.0
2025-02-04 09:30:00,228.76,234.94,227.35,234.4,50660.0,228.76,234.94,227.35,234.4,50660.0
2025-02-04 10:00:00,234.65,235.97,231.86,232.13,102065.0,234.65,235.97,231.86,232.13,102065.0
2025-02-04 11:00:00,232.24,235.01,232.23,234.59,62438.0,232.24,235.01,232.23,234.59,62438.0
2025-02-04 12:00:00,234.59,235.25,234.29,235.07,38084.0,234.59,235.25,234.29,235.07,38084.0
2025-02-04 13:00:00,234.88,234.99,233.78,233.78,30833.0,234.88,234.99,233.78,233.78,30833.0
2025-02-04 14:00:00,233.91,234.81,233.9,234.14,56515.0,233.91,234.81,233.9,234.14,56515.0
2025-02-04 15:00:00,234.18,234.49,233.31,233.38,210824.0,234.18,234.49,233.31,233.38,210824.0
2025-02-05 09:30:00,234.0,236.03,230.87,234.21,50405.0,234.0,236.03,230.87,234.21,50405.0
2025-02-05 10:00:00,234.06,235.93,233.63,235.09,53170.0,234.06,235.93,233.63,235.09,53170.0
2025-02-05 11:00:00,235.25,235.46,234.0,235.37,34587.0,235.25,235.46,234.0,235.37,34587.0
2025-02-05 12:00:00,235.16,235.61,234.8,234.81,55889.0,235.16,235.61,234.8,234.81,55889.0
2025-02-05 13:00:00,235.05,235.67,234.24,235.24,38058.0,235.05,235.67,234.24,235.24,38058.0
2025-02-05 14:00:00,235.23,237.8,235.23,236.8,50048.0,235.23,237.8,235.23,236.8,50048.0
2025-02-05 15:00:00,236.8,239.31,236.69,239.26,167213.0,236.8,239.31,236.69,239.26,167213.0
2025-02-06 09:30:00,238.01,239.38,237.33,238.93,60789.0,238.01,239.38,237.33,238.93,60789.0
2025-02-06 10:00:00,238.93,240.96,238.85,239.29,56473.0,238.93,240.96,238.85,239.29,56473.0
2025-02-06 11:00:00,239.11,239.83,238.31,238.31,38552.0,239.11,239.83,238.31,238.31,38552.0
2025-02-06 12:00:00,238.31,239.4,237.89,239.33,49789.0,238.31,239.4,237.89,239.33,49789.0
2025-02-06 13:00:00,239.32,239.9,239.13,239.78,48000.0,239.32,239.9,239.13,239.78,48000.0
2025-02-06 14:00:00,239.78,239.84,237.63,237.91,37985.0,239.78,239.84,237.63,237.91,37985.0
2025-02-06 15:00:00,237.89,239.89,237.65,239.43,163414.0,237.89,239.89,237.65,239.43,163414.0
2025-02-07 09:30:00,239.85,240.49,238.12,240.07,43019.0,239.85,240.49,238.12,240.07,43019.0
2025-02-07 10:00:00,239.08,239.47,237.34,238.02,55833.0,239.08,239.47,237.34,238.02,55833.0
2025-02-07 11:00:00,237.7,238.47,236.99,237.21,31149.0,237.7,238.47,236.99,237.21,31149.0
2025-02-07 12:00:00,236.97,237.66,236.88,237.15,26997.0,236.97,237.66,236.88,237.15,26997.0
2025-02-07 13:00:00,237.02,237.9,235.42,236.36,76918.0,237.02,237.9,235.42,236.36,76918.0
2025-02-07 14:00:00,236.27,237.65,236.27,237.59,48257.0,236.27,237.65,236.27,237.59,48257.0
2025-02-07 15:00:00,237.43,238.39,237.01,237.05,116389.0,237.43,238.39,237.01,237.05,116389.0
2025-02-10 09:30:00,239.63,239.9,235.31,235.78,32497.0,239.63,239.9,235.31,235.78,32497.0
2025-02-10 10:00:00,235.89,237.68,235.89,237.68,44762.0,235.89,237.68,235.89,237.68,44762.0
2025-02-10 11:00:00,237.44,237.68,235.88,237.3,34524.0,237.44,237.68,235.88,237.3,34524.0
2025-02-10 12:00:00,237.37,237.91,236.54,237.07,30279.0,237.37,237.91,236.54,237.07,30279.0
2025-02-10 13:00:00,237.33,238.71,236.86,237.8,28063.0,237.33,238.71,236.86,237.8,28063.0
2025-02-10 14:00:00,237.8,238.52,237.61,237.9,37128.0,237.8,238.52,237.61,237.9,37128.0
2025-02-10 15:00:00,237.8,238.21,237.25,237.8,114737.0,237.8,238.21,237.25,237.8,114737.0
2025-02-11 09:30:00,235.86,236.51,233.65,233.95,34842.0,235.86,236.51,233.65,233.95,34842.0
2025-02-11 10:00:00,233.95,234.51,232.5,233.88,33450.0,233.95,234.51,232.5,233.88,33450.0
2025-02-11 11:00:00,233.92,235.57,233.88,234.5,32277.0,233.92,235.57,233.88,234.5,32277.0
2025-02-11 12:00:00,234.49,235.09,233.46,233.6,35279.0,234.49,235.09,233.46,233.6,35279.0
2025-02-11 13:00:00,233.62,235.17,233.45,234.29,234065.0,233.62,235.17,233.45,234.29,234065.0
2025-02-11 14:00:00,234.5,235.57,234.42,235.07,27692.0,234.5,235.57,234.42,235.07,27692.0
2025-02-11 15:00:00,235.17,235.25,234.0,234.33,64002.0,235.17,235.25,234.0,234.33,64002.0
2025-02-12 09:30:00,232.73,233.89,230.6,231.47,50265.0,232.73,233.89,230.6,231.47,50265.0
2025-02-12 10:00:00,231.52,231.52,229.19,230.08,61207.0,231.52,231.52,229.19,230.08,61207.0
2025-02-12 11:00:00,230.09,231.56,229.8,231.49,65816.0,230.09,231.56,229.8,231.49,65816.0
2025-02-12 12:00:00,231.56,233.56,230.97,233.05,109302.0,231.56,233.56,230.97,233.05,109302.0
2025-02-12 13:00:00,233.33,233.9,232.43,233.71,32500.0,233.33,233.9,232.43,233.71,32500.0
2025-02-12 14:00:00,233.57,234.31,233.37,233.72,63529.0,233.57,234.31,233.37,233.72,63529.0
2025-02-12 15:00:00,233.69,233.79,232.76,233.17,113303.0,233.69,233.79,232.76,233.17,113303.0
2025-02-13 09:30:00,232.72,234.93,231.75,233.63,41524.0,232.72,234.93,231.75,233.63,41524.0
2025-02-13 10:00:00,233.77,234.67,233.25,234.22,23660.0,233.77,234.67,233.25,234.22,23660.0
2025-02-13 11:00:00,234.26,235.38,233.78,233.78,13893.0,234.26,235.38,233.78,233.78,13893.0
2025-02-13 12:00:00,233.77,234.24,233.77,233.83,8126.0,233.77,234.24,233.77,233.83,8126.0
2025-02-13 13:00:00,233.72,234.24,232.62,233.05,70680.0,233.72,234.24,232.62,233.05,70680.0
2025-02-13 14:00:00,233.0,233.99,232.5,232.51,30538.0,233.0,233.99,232.5,232.51,30538.0
2025-02-13 15:00:00,232.51,234.23,232.28,234.07,191618.0,232.51,234.23,232.28,234.07,191618.0
2025-02-14 09:30:00,232.27,234.99,231.35,233.78,58534.0,232.27,234.99,231.35,233.78,58534.0
2025-02-14 10:00:00,234.02,235.35,232.9,234.56,74416.0,234.02,235.35,232.9,234.56,74416.0
2025-02-14 11:00:00,234.56,234.86,233.71,233.99,38085.0,234.56,234.86,233.71,233.99,38085.0
2025-02-14 12:00:00,233.97,234.69,233.66,234.36,35726.0,233.97,234.69,233.66,234.36,35726.0
2025-02-14 13:00:00,234.34,235.59,234.16,234.82,44796.0,234.34,235.59,234.16,234.82,44796.0
2025-02-14 14:00:00,234.87,235.08,233.83,234.13,50845.0,234.87,235.08,233.83,234.13,50845.0
2025-02-14 15:00:00,234.08,234.59,233.81,234.04,150208.0,234.08,234.59,233.81,234.04,150208.0
2025-02-18 09:30:00,233.28,234.96,231.76,233.93,80884.0,233.28,234.96,231.76,233.93,80884.0
2025-02-18 10:00:00,233.93,234.17,232.94,234.17,67619.0,233.93,234.17,232.94,234.17,67619.0
2025-02-18 11:00:00,234.07,234.6,232.91,233.5,43691.0,234.07,234.6,232.91,233.5,43691.0
2025-02-18 12:00:00,233.32,233.85,232.88,233.2,53373.0,233.32,233.85,232.88,233.2,53373.0
2025-02-18 13:00:00,233.25,233.55,231.27,231.47,75392.0,233.25,233.55,231.27,231.47,75392.0
2025-02-18 14:00:00,231.35,231.74,229.94,230.23,76044.0,231.35,231.74,229.94,230.23,76044.0
2025-02-18 15:00:00,230.37,233.18,230.22,232.76,128260.0,230.37,233.18,230.22,232.76,128260.0
2025-02-19 09:30:00,230.07,230.32,228.0,228.59,55761.0,230.07,230.32,228.0,228.59,55761.0
2025-02-19 10:00:00,228.98,229.46,227.04,228.83,78433.0,228.98,229.46,227.04,228.83,78433.0
2025-02-19 11:00:00,228.68,229.14,228.05,228.11,52701.0,228.68,229.14,228.05,228.11,52701.0
2025-02-19 12:00:00,227.84,228.42,226.83,227.89,117988.0,227.84,228.42,226.83,227.89,117988.0
2025-02-19 13:00:00,228.09,228.98,227.51,228.16,88372.0,228.09,228.98,227.51,228.16,88372.0
2025-02-19 14:00:00,228.26,229.21,227.77,228.7,58166.0,228.26,229.21,227.77,228.7,58166.0
2025-02-19 15:00:00,228.71,230.05,228.19,229.2,127615.0,228.71,230.05,228.19,229.2,127615.0
2025-02-20 09:30:00,228.2,229.67,227.42,227.87,40841.0,228.2,229.67,227.42,227.87,40841.0
2025-02-20 10:00:00,227.87,229.27,226.0,227.67,71909.0,227.87,229.27,226.0,227.67,71909.0
2025-02-20 11:00:00,227.87,228.1,226.0,226.11,20512.0,227.87,228.1,226.0,226.11,20512.0
2025-02-20 12:00:00,226.12,226.85,225.55,226.0,50283.0,226.12,226.85,225.55,226.0,50283.0
2025-02-20 13:00:00,226.01,227.8,225.82,227.61,35762.0,226.01,227.8,225.82,227.61,35762.0
2025-02-20 14:00:00,227.61,229.27,227.61,228.88,70382.0,227.61,229.27,227.61,228.88,70382.0
2025-02-20 15:00:00,228.79,229.43,228.14,228.87,170372.0,228.79,229.43,228.14,228.87,170372.0
2025-02-21 09:30:00,228.35,228.5,227.09,227.5,75937.0,228.35,228.5,227.09,227.5,75937.0
2025-02-21 10:00:00,227.31,228.11,226.28,226.34,56435.0,227.31,228.11,226.28,226.34,56435.0
2025-02-21 11:00:00,226.74,227.27,226.35,226.61,25000.0,226.74,227.27,226.35,226.61,25000.0
2025-02-21 12:00:00,226.63,227.31,226.34,226.52,36630.0,226.63,227.31,226.34,226.52,36630.0
2025-02-21 13:00:00,226.52,226.67,225.25,225.39,47248.0,226.52,226.67,225.25,225.39,47248.0
2025-02-21 14:00:00,225.43,226.15,225.14,226.02,24787.0,225.43,226.15,225.14,226.02,24787.0
2025-02-21 15:00:00,226.0,226.76,225.36,225.79,188732.0,226.0,226.76,225.36,225.79,188732.0
2025-02-24 09:30:00,225.28,226.91,223.95,224.51,68324.0,225.28,226.91,223.95,224.51,68324.0
2025-02-24 10:00:00,224.61,224.72,222.79,223.47,87706.0,224.61,224.72,222.79,223.47,87706.0
2025-02-24 11:00:00,223.53,227.37,223.52,226.67,36364.0,223.53,227.37,223.52,226.67,36364.0
2025-02-24 12:00:00,226.66,228.24,226.66,227.34,110514.0,226.66,228.24,226.66,227.34,110514.0
2025-02-24 13:00:00,227.34,228.19,227.17,227.25,18846.0,227.34,228.19,227.17,227.25,18846.0
2025-02-24 14:00:00,227.28,228.03,227.28,227.3,34057.0,227.28,228.03,227.28,227.3,34057.0
2025-02-24 15:00:00,227.28,228.44,225.92,226.11,164592.0,227.28,228.44,225.92,226.11,164592.0
2025-02-25 09:30:00,224.7,226.0,221.93,223.08,95396.0,224.7,226.0,221.93,223.08,95396.0
2025-02-25 10:00:00,222.33,222.33,218.14,219.53,108014.0,222.33,222.33,218.14,219.53,108014.0
2025-02-25 11:00:00,219.39,220.67,218.3,219.02,77417.0,219.39,220.67,218.3,219.02,77417.0
2025-02-25 12:00:00,218.96,220.02,218.02,219.83,93064.0,218.96,220.02,218.02,219.83,93064.0
2025-02-25 13:00:00,219.82,220.77,218.81,220.64,96854.0,219.82,220.77,218.81,220.64,96854.0
2025-02-25 14:00:00,220.47,221.83,220.24,221.17,98492.0,220.47,221.83,220.24,221.17,98492.0
2025-02-25 15:00:00,221.35,222.29,220.94,221.56,158986.0,221.35,222.29,220.94,221.56,158986.0
2025-02-26 09:30:00,222.68,225.74,221.58,225.72,23165.0,222.68,225.74,221.58,225.72,23165.0
2025-02-26 10:00:00,225.69,229.46,225.22,229.45,72337.0,225.69,229.46,225.22,229.45,72337.0
2025-02-26 11:00:00,229.23,231.04,228.17,228.22,115283.0,229.23,231.04,228.17,228.22,115283.0
2025-02-26 12:00:00,228.22,229.85,228.1,228.17,46697.0,228.22,229.85,228.1,228.17,46697.0
2025-02-26 13:00:00,228.02,228.54,226.87,226.93,38840.0,228.02,228.54,226.87,226.93,38840.0
2025-02-26 14:00:00,226.97,227.9,226.57,226.66,39610.0,226.97,227.9,226.57,226.66,39610.0
2025-02-26 15:00:00,226.66,227.96,226.46,227.53,197679.0,226.66,227.96,226.46,227.53,197679.0
2025-02-27 09:30:00,225.57,227.98,224.35,226.19,47486.0,225.57,227.98,224.35,226.19,47486.0
2025-02-27 10:00:00,226.24,228.77,225.52,226.97,49161.0,226.24,228.77,225.52,226.97,49161.0
2025-02-27 11:00:00,226.97,227.13,225.53,225.7,52378.0,226.97,227.13,225.53,225.7,52378.0
2025-02-27 12:00:00,225.7,226.15,224.92,225.11,52361.0,225.7,226.15,224.92,225.11,52361.0
2025-02-27 13:00:00,225.12,226.05,225.11,225.6,24492.0,225.12,226.05,225.11,225.6,24492.0
2025-02-27 14:00:00,225.71,225.71,222.71,223.51,75451.0,225.71,225.71,222.71,223.51,75451.0
2025-02-27 15:00:00,223.67,223.67,220.7,220.98,157075.0,223.67,223.67,220.7,220.98,157075.0
2025-02-28 09:30:00,221.14,223.79,220.61,222.39,227686.0,221.14,223.79,220.61,222.39,227686.0
2025-02-28 10:00:00,222.39,222.86,221.13,222.8,161583.0,222.39,222.86,221.13,222.8,161583.0
2025-02-28 11:00:00,222.63,223.53,220.78,222.95,62992.0,222.63,223.53,220.78,222.95,62992.0
2025-02-28 12:00:00,222.98,223.14,220.62,220.72,58309.0,222.98,223.14,220.62,220.72,58309.0
2025-02-28 13:00:00,220.58,221.57,218.9,219.97,74425.0,220.58,221.57,218.9,219.97,74425.0
2025-02-28 14:00:00,219.97,220.67,219.74,220.47,112673.0,219.97,220.67,219.74,220.47,112673.0
2025-02-28 15:00:00,220.36,224.73,220.36,224.2,328879.0,220.36,224.73,220.36,224.2,328879.0
2025-03-03 09:30:00,224.31,225.8,220.25,220.74,64128.0,224.31,225.8,220.25,220.74,64128.0
2025-03-03 10:00:00,220.74,223.0,220.31,221.36,104165.0,220.74,223.0,220.31,221.36,104165.0
2025-03-03 11:00:00,221.47,223.37,221.47,222.71,63957.0,221.47,223.37,221.47,222.71,63957.0
2025-03-03 12:00:00,222.71,222.81,221.54,221.7,88669.0,222.71,222.81,221.54,221.7,88669.0
2025-03-03 13:00:00,221.6,222.08,220.57,221.82,81337.0,221.6,222.08,220.57,221.82,81337.0
2025-03-03 14:00:00,221.8,222.05,219.66,219.76,62496.0,221.8,222.05,219.66,219.76,62496.0
2025-03-03 15:00:00,219.55,220.5,218.39,218.95,335018.0,219.55,220.5,218.39,218.95,335018.0
2025-03-04 09:30:00,216.4,218.19,215.14,215.61,52692.0,216.4,218.19,215.14,215.61,52692.0
2025-03-04 10:00:00,215.61,217.26,214.37,214.84,154508.0,215.61,217.26,214.37,214.84,154508.0
2025-03-04 11:00:00,214.84,215.32,213.49,215.08,135261.0,214.84,215.32,213.49,215.08,135261.0
2025-03-04 12:00:00,215.11,217.18,214.52,215.85,55188.0,215.11,217.18,214.52,215.85,55188.0
2025-03-04 13:00:00,215.9,219.16,215.75,218.76,67100.0,215.9,219.16,215.75,218.76,67100.0
2025-03-04 14:00:00,218.98,220.42,218.25,220.08,111038.0,218.98,220.42,218.25,220.08,111038.0
2025-03-04 15:00:00,220.09,221.08,217.33,218.49,195554.0,220.09,221.08,217.33,218.49,195554.0
2025-03-05 09:30:00,218.19,220.66,215.76,215.77,82488.0,218.19,220.66,215.76,215.77,82488.0
2025-03-05 10:00:00,216.6,217.26,214.89,216.83,83515.0,216.6,217.26,214.89,216.83,83515.0
2025-03-05 11:00:00,216.83,217.08,215.43,217.0,58194.0,216.83,217.08,215.43,217.0,58194.0
2025-03-05 12:00:00,217.29,218.14,216.12,217.6,46926.0,217.29,218.14,216.12,217.6,46926.0
2025-03-05 13:00:00,217.91,218.29,216.73,218.01,80155.0,217.91,218.29,216.73,218.01,80155.0
2025-03-05 14:00:00,217.99,220.81,217.98,219.34,102969.0,217.99,220.81,217.98,219.34,102969.0
2025-03-05 15:00:00,219.41,221.01,219.0,219.94,262674.0,219.41,221.01,219.0,219.94,262674.0
2025-03-06 09:30:00,232.84,238.89,229.36,232.6,482779.0,232.84,238.89,229.36,232.6,482779.0
2025-03-06 10:00:00,233.02,238.62,232.51,236.74,301835.0,233.02,238.62,232.51,236.74,301835.0
2025-03-06 11:00:00,236.74,242.7,235.05,241.75,445516.0,236.74,242.7,235.05,241.75,445516.0
2025-03-06 12:00:00,241.69,243.76,239.28,239.28,309204.0,241.69,243.76,239.28,239.28,309204.0
2025-03-06 13:00:00,239.29,241.86,234.35,234.85,251703.0,239.29,241.86,234.35,234.85,251703.0
2025-03-06 14:00:00,235.03,239.9,233.83,236.76,304626.0,235.03,239.9,233.83,236.76,304626.0
2025-03-06 15:00:00,236.76,238.48,235.71,236.26,471898.0,236.76,238.48,235.71,236.26,471898.0
2025-03-07 09:30:00,233.64,237.96,227.95,237.58,110688.0,233.64,237.96,227.95,237.58,110688.0
2025-03-07 10:00:00,237.58,239.94,235.76,238.64,174646.0,237.58,239.94,235.76,238.64,174646.0
2025-03-07 11:00:00,238.6,240.93,238.21,240.05,253041.0,238.6,240.93,238.21,240.05,253041.0
2025-03-07 12:00:00,240.47,244.31,238.72,241.62,147387.0,240.47,244.31,238.72,241.62,147387.0
2025-03-07 13:00:00,241.97,244.0,241.71,242.03,122067.0,241.97,244.0,241.71,242.03,122067.0
2025-03-07 14:00:00,241.85,244.58,241.0,243.71,170166.0,241.85,244.58,241.0,243.71,170166.0
2025-03-07 15:00:00,243.71,247.35,242.99,246.8,483351.0,243.71,247.35,242.99,246.8,483351.0
2025-03-10 09:30:00,244.1,246.36,242.47,245.81,103330.0,244.1,246.36,242.47,245.81,103330.0
2025-03-10 10:00:00,245.88,247.62,242.34,243.28,241385.0,245.88,247.62,242.34,243.28,241385.0
2025-03-10 11:00:00,243.28,244.7,242.9,242.9,124391.0,243.28,244.7,242.9,242.9,124391.0
2025-03-10 12:00:00,243.29,246.15,243.29,244.63,62535.0,243.29,246.15,243.29,244.63,62535.0
2025-03-10 13:00:00,244.83,244.85,242.5,242.99,54169.0,244.83,244.85,242.5,242.99,54169.0
2025-03-10 14:00:00,242.98,243.08,238.88,239.48,160041.0,242.98,243.08,238.88,239.48,160041.0
2025-03-10 15:00:00,239.48,242.5,238.96,239.54,454523.0,239.48,242.5,238.96,239.54,454523.0
2025-03-11 09:30:00,236.07,237.51,231.29,235.92,107990.0,236.07,237.51,231.29,235.92,107990.0
2025-03-11 10:00:00,235.54,236.15,233.61,235.22,209643.0,235.54,236.15,233.61,235.22,209643.0
2025-03-11 11:00:00,235.22,237.11,233.47,236.13,201284.0,235.22,237.11,233.47,236.13,201284.0
2025-03-11 12:00:00,235.97,236.13,232.5,232.93,142379.0,235.97,236.13,232.5,232.93,142379.0
2025-03-11 13:00:00,232.93,233.11,231.2,232.7,118360.0,232.93,233.11,231.2,232.7,118360.0
2025-03-11 14:00:00,232.66,236.95,232.66,235.96,176889.0,232.66,236.95,232.66,235.96,176889.0
2025-03-11 15:00:00,235.95,236.12,230.87,231.57,304585.0,235.95,236.12,230.87,231.57,304585.0
2025-03-12 09:30:00,233.51,234.01,227.65,228.02,91916.0,233.51,234.01,227.65,228.02,91916.0
2025-03-12 10:00:00,228.15,231.18,227.47,228.03,121268.0,228.15,231.18,227.47,228.03,121268.0
2025-03-12 11:00:00,228.2,232.76,228.2,231.94,70701.0,228.2,232.76,228.2,231.94,70701.0
2025-03-12 12:00:00,231.6,233.35,231.23,232.45,66801.0,231.6,233.35,231.23,232.45,66801.0
2025-03-12 13:00:00,232.28,233.39,231.35,231.59,64090.0,232.28,233.39,231.35,231.59,64090.0
2025-03-12 14:00:00,231.59,233.43,230.51,233.18,96473.0,231.59,233.43,230.51,233.18,96473.0
2025-03-12 15:00:00,233.23,234.5,232.7,233.47,296650.0,233.23,234.5,232.7,233.47,296650.0
2025-03-13 09:30:00,232.76,234.96,227.51,227.79,52948.0,232.76,234.96,227.51,227.79,52948.0
2025-03-13 10:00:00,227.54,231.59,226.55,231.59,68823.0,227.54,231.59,226.55,231.59,68823.0
2025-03-13 11:00:00,231.57,231.79,228.5,228.65,74372.0,231.57,231.79,228.5,228.65,74372.0
2025-03-13 12:00:00,228.65,231.15,228.42,230.34,49805.0,228.65,231.15,228.42,230.34,49805.0
2025-03-13 13:00:00,230.31,230.54,228.11,228.96,37980.0,230.31,230.54,228.11,228.96,37980.0
2025-03-13 14:00:00,228.88,230.82,228.63,230.31,45456.0,228.88,230.82,228.63,230.31,45456.0
2025-03-13 15:00:00,230.36,230.75,227.79,227.8,199744.0,230.36,230.75,227.79,227.8,199744.0
2025-03-14 09:30:00,230.27,234.13,229.41,231.76,28861.0,230.27,234.13,229.41,231.76,28861.0
2025-03-14 10:00:00,231.11,232.83,230.73,232.01,79807.0,231.11,232.83,230.73,232.01,79807.0
2025-03-14 11:00:00,232.01,233.69,231.82,233.37,36502.0,232.01,233.69,231.82,233.37,36502.0
2025-03-14 12:00:00,233.31,233.98,232.43,233.32,56336.0,233.31,233.98,232.43,233.32,56336.0
2025-03-14 13:00:00,233.15,233.81,232.12,232.4,41380.0,233.15,233.81,232.12,232.4,41380.0
2025-03-14 14:00:00,232.38,232.79,231.51,231.7,49510.0,232.38,232.79,231.51,231.7,49510.0
2025-03-14 15:00:00,231.9,234.12,231.89,234.06,171271.0,231.9,234.12,231.89,234.06,171271.0
2025-03-17 09:30:00,233.68,236.46,233.01,233.72,32848.0,233.68,236.46,233.01,233.72,32848.0
2025-03-17 10:00:00,233.68,234.53,233.26,233.64,75817.0,233.68,234.53,233.26,233.64,75817.0
2025-03-17 11:00:00,233.64,235.96,233.64,235.2,45136.0,233.64,235.96,233.64,235.2,45136.0
2025-03-17 12:00:00,235.2,236.12,234.68,235.47,17493.0,235.2,236.12,234.68,235.47,17493.0
2025-03-17 13:00:00,235.38,237.25,234.87,236.99,51147.0,235.38,237.25,234.87,236.99,51147.0
2025-03-17 14:00:00,237.04,238.13,237.0,237.58,61233.0,237.04,238.13,237.0,237.58,61233.0
2025-03-17 15:00:00,237.52,237.88,236.58,237.19,166034.0,237.52,237.88,236.58,237.19,166034.0
2025-03-18 09:30:00,235.52,236.22,234.41,234.87,19233.0,235.52,236.22,234.41,234.87,19233.0
2025-03-18 10:00:00,234.87,235.9,234.53,234.95,49039.0,234.87,235.9,234.53,234.95,49039.0
2025-03-18 11:00:00,234.58,235.74,233.83,234.06,88945.0,234.58,235.74,233.83,234.06,88945.0
2025-03-18 12:00:00,234.05,235.34,234.0,235.14,29748.0,234.05,235.34,234.0,235.14,29748.0
2025-03-18 13:00:00,235.15,236.16,234.46,236.04,32191.0,235.15,236.16,234.46,236.04,32191.0
2025-03-18 14:00:00,235.82,237.09,235.65,236.79,42659.0,235.82,237.09,235.65,236.79,42659.0
2025-03-18 15:00:00,236.73,236.85,235.66,236.44,152470.0,236.73,236.85,235.66,236.44,152470.0
2025-03-19 09:30:00,236.71,237.99,235.6,237.39,31531.0,236.71,237.99,235.6,237.39,31531.0
2025-03-19 10:00:00,237.39,237.9,236.73,237.39,25720.0,237.39,237.9,236.73,237.39,25720.0
2025-03-19 11:00:00,237.39,238.09,237.11,238.09,26388.0,237.39,238.09,237.11,238.09,26388.0
2025-03-19 12:00:00,238.09,238.11,236.31,237.1,29093.0,238.09,238.11,236.31,237.1,29093.0
2025-03-19 13:00:00,237.07,237.07,235.5,235.5,26886.0,237.07,237.07,235.5,235.5,26886.0
2025-03-19 14:00:00,234.79,238.9,234.79,238.64,57906.0,234.79,238.9,234.79,238.64,57906.0
2025-03-19 15:00:00,238.7,240.12,236.26,237.27,166787.0,238.7,240.12,236.26,237.27,166787.0
2025-03-20 09:30:00,237.36,237.44,235.33,236.39,24929.0,237.36,237.44,235.33,236.39,24929.0
2025-03-20 10:00:00,236.64,237.81,236.0,236.26,44729.0,236.64,237.81,236.0,236.26,44729.0
2025-03-20 11:00:00,236.26,237.25,235.27,235.72,31945.0,236.26,237.25,235.27,235.72,31945.0
2025-03-20 12:00:00,235.72,236.09,234.54,235.44,44695.0,235.72,236.09,234.54,235.44,44695.0
2025-03-20 13:00:00,235.44,236.53,234.95,234.99,51613.0,235.44,236.53,234.95,234.99,51613.0
2025-03-20 14:00:00,235.06,235.58,233.44,234.27,57452.0,235.06,235.58,233.44,234.27,57452.0
2025-03-20 15:00:00,234.4,236.3,234.4,235.85,99122.0,234.4,236.3,234.4,235.85,99122.0
2025-03-21 09:30:00,233.51,235.56,231.15,233.65,43512.0,233.51,235.56,231.15,233.65,43512.0
2025-03-21 10:00:00,233.56,235.52,233.1,235.2,68063.0,233.56,235.52,233.1,235.2,68063.0
2025-03-21 11:00:00,235.32,236.03,234.82,235.25,53278.0,235.32,236.03,234.82,235.25,53278.0
2025-03-21 12:00:00,235.26,238.0,235.26,237.88,60387.0,235.26,238.0,235.26,237.88,60387.0
2025-03-21 13:00:00,237.94,238.37,236.68,237.89,36419.0,237.94,238.37,236.68,237.89,36419.0
2025-03-21 14:00:00,237.78,237.99,236.68,237.02,45904.0,237.78,237.99,236.68,237.02,45904.0
2025-03-21 15:00:00,236.96,237.31,236.17,236.74,96723.0,236.96,237.31,236.17,236.74,96723.0
2025-03-24 09:30:00,239.42,239.74,237.15,239.23,89338.0,239.42,239.74,237.15,239.23,89338.0
2025-03-24 10:00:00,239.28,239.59,238.38,239.35,90577.0,239.28,239.59,238.38,239.35,90577.0
2025-03-24 11:00:00,239.19,240.09,239.11,239.67,69838.0,239.19,240.09,239.11,239.67,69838.0
2025-03-24 12:00:00,239.75,239.93,238.97,238.97,57202.0,239.75,239.93,238.97,238.97,57202.0
2025-03-24 13:00:00,239.09,239.62,238.79,239.07,62661.0,239.09,239.62,238.79,239.07,62661.0
2025-03-24 14:00:00,239.04,239.12,237.96,238.5,77797.0,239.04,239.12,237.96,238.5,77797.0
2025-03-24 15:00:00,238.51,239.14,238.1,239.04,215438.0,238.51,239.14,238.1,239.04,215438.0
2025-03-25 09:30:00,240.27,243.99,240.0,243.42,48857.0,240.27,243.99,240.0,243.42,48857.0
2025-03-25 10:00:00,243.43,244.99,242.88,243.46,62233.0,243.43,244.99,242.88,243.46,62233.0
2025-03-25 11:00:00,243.46,243.49,241.33,241.36,55921.0,243.46,243.49,241.33,241.36,55921.0
2025-03-25 12:00:00,241.51,241.7,239.77,240.82,40519.0,241.51,241.7,239.77,240.82,40519.0
2025-03-25 13:00:00,240.81,241.4,240.32,240.37,48413.0,240.81,241.4,240.32,240.37,48413.0
2025-03-25 14:00:00,240.25,240.53,239.36,239.76,34639.0,240.25,240.53,239.36,239.76,34639.0
2025-03-25 15:00:00,239.92,241.11,238.25,240.68,159483.0,239.92,241.11,238.25,240.68,159483.0
2025-03-26 09:30:00,240.03,241.07,237.88,238.2,22649.0,240.03,241.07,237.88,238.2,22649.0
2025-03-26 10:00:00,238.37,239.15,236.89,237.08,32877.0,238.37,239.15,236.89,237.08,32877.0
2025-03-26 11:00:00,237.25,237.42,235.57,235.57,15603.0,237.25,237.42,235.57,235.57,15603.0
2025-03-26 12:00:00,235.82,236.97,235.5,236.03,30044.0,235.82,236.97,235.5,236.03,30044.0
2025-03-26 13:00:00,236.0,236.0,234.58,234.59,23124.0,236.0,236.0,234.58,234.59,23124.0
2025-03-26 14:00:00,234.72,235.48,234.18,234.68,23535.0,234.72,235.48,234.18,234.68,23535.0
2025-03-26 15:00:00,234.98,236.1,234.14,235.58,67305.0,234.98,236.1,234.14,235.58,67305.0
2025-03-27 09:30:00,234.94,236.22,232.82,235.51,24466.0,234.94,236.22,232.82,235.51,24466.0
2025-03-27 10:00:00,235.78,237.32,234.53,237.25,56652.0,235.78,237.32,234.53,237.25,56652.0
2025-03-27 11:00:00,237.25,237.6,235.88,236.02,14706.0,237.25,237.6,235.88,236.02,14706.0
2025-03-27 12:00:00,235.94,236.7,235.82,236.28,51232.0,235.94,236.7,235.82,236.28,51232.0
2025-03-27 13:00:00,236.21,237.38,235.79,236.17,52961.0,236.21,237.38,235.79,236.17,52961.0
2025-03-27 14:00:00,236.08,237.85,235.99,237.14,30887.0,236.08,237.85,235.99,237.14,30887.0
2025-03-27 15:00:00,237.24,238.85,236.96,237.54,272445.0,237.24,238.85,236.96,237.54,272445.0
2025-03-28 09:30:00,237.15,238.05,236.12,237.03,45039.0,237.15,238.05,236.12,237.03,45039.0
2025-03-28 10:00:00,236.71,237.3,233.87,235.09,57943.0,236.71,237.3,233.87,235.09,57943.0
2025-03-28 11:00:00,235.09,236.47,234.43,235.64,84236.0,235.09,236.47,234.43,235.64,84236.0
2025-03-28 12:00:00,235.51,236.7,235.36,235.83,29806.0,235.51,236.7,235.36,235.83,29806.0
2025-03-28 13:00:00,235.61,235.79,232.82,232.96,34563.0,235.61,235.79,232.82,232.96,34563.0
2025-03-28 14:00:00,232.96,233.25,231.86,232.37,40577.0,232.96,233.25,231.86,232.37,40577.0
2025-03-28 15:00:00,232.53,234.38,231.6,234.21,138782.0,232.53,234.38,231.6,234.21,138782.0
2025-03-31 09:30:00,231.69,233.0,228.81,230.23,130921.0,231.69,233.0,228.81,230.23,130921.0
2025-03-31 10:00:00,230.15,231.24,229.15,229.64,98949.0,230.15,231.24,229.15,229.64,98949.0
2025-03-31 11:00:00,229.69,231.14,229.01,230.62,73524.0,229.69,231.14,229.01,230.62,73524.0
2025-03-31 12:00:00,230.62,230.84,229.49,229.91,39562.0,230.62,230.84,229.49,229.91,39562.0
2025-03-31 13:00:00,230.11,231.05,229.91,230.43,46091.0,230.11,231.05,229.91,230.43,46091.0
2025-03-31 14:00:00,230.41,232.22,230.41,230.74,50969.0,230.41,232.22,230.41,230.74,50969.0
2025-03-31 15:00:00,230.85,232.15,230.56,231.63,170246.0,230.85,232.15,230.56,231.63,170246.0
2025-04-01 09:30:00,227.97,229.24,221.94,222.65,204007.0,227.97,229.24,221.94,222.65,204007.0
2025-04-01 10:00:00,222.28,226.25,221.77,225.7,202053.0,222.28,226.25,221.77,225.7,202053.0
2025-04-01 11:00:00,225.56,228.0,225.55,227.38,220475.0,225.56,228.0,225.55,227.38,220475.0
2025-04-01 12:00:00,227.49,228.59,226.27,227.41,72616.0,227.49,228.59,226.27,227.41,72616.0
2025-04-01 13:00:00,227.42,228.37,226.83,227.75,60273.0,227.42,228.37,226.83,227.75,60273.0
2025-04-01 14:00:00,227.69,227.71,225.2,227.0,156369.0,227.69,227.71,225.2,227.0,156369.0
2025-04-01 15:00:00,227.05,228.12,226.67,227.87,351547.0,227.05,228.12,226.67,227.87,351547.0
2025-04-02 09:30:00,226.2,227.16,224.54,226.11,131035.0,226.2,227.16,224.54,226.11,131035.0
2025-04-02 10:00:00,225.88,226.87,223.99,225.29,163056.0,225.88,226.87,223.99,225.29,163056.0
2025-04-02 11:00:00,225.31,227.19,224.25,226.46,108224.0,225.31,227.19,224.25,226.46,108224.0
2025-04-02 12:00:00,226.46,228.36,226.32,228.0,145772.0,226.46,228.36,226.32,228.0,145772.0
2025-04-02 13:00:00,228.17,229.2,227.82,228.16,72381.0,228.17,229.2,227.82,228.16,72381.0
2025-04-02 14:00:00,228.14,228.46,226.53,226.53,125506.0,228.14,228.46,226.53,226.53,125506.0
2025-04-02 15:00:00,226.74,227.32,225.5,226.5,205874.0,226.74,227.32,225.5,226.5,205874.0
2025-04-03 09:30:00,220.03,223.07,220.03,220.86,65638.0,220.03,223.07,220.03,220.86,65638.0
2025-04-03 10:00:00,220.88,221.42,215.87,217.18,236532.0,220.88,221.42,215.87,217.18,236532.0
2025-04-03 11:00:00,217.18,221.87,216.32,221.23,192282.0,217.18,221.87,216.32,221.23,192282.0
2025-04-03 12:00:00,221.37,224.58,221.37,223.83,82476.0,221.37,224.58,221.37,223.83,82476.0
2025-04-03 13:00:00,223.69,224.77,222.67,223.93,53969.0,223.69,224.77,222.67,223.93,53969.0
2025-04-03 14:00:00,223.79,224.66,222.58,224.57,65149.0,223.79,224.66,222.58,224.57,65149.0
2025-04-03 15:00:00,224.49,225.16,221.41,221.49,208587.0,224.49,225.16,221.41,221.49,208587.0
2025-04-04 09:30:00,216.83,218.04,214.32,217.02,78817.0,216.83,218.04,214.32,217.02,78817.0
2025-04-04 10:00:00,216.22,217.07,211.55,213.24,183474.0,216.22,217.07,211.55,213.24,183474.0
2025-04-04 11:00:00,213.18,219.4,213.0,215.0,125137.0,213.18,219.4,213.0,215.0,125137.0
2025-04-04 12:00:00,215.26,216.04,212.51,212.61,81654.0,215.26,216.04,212.51,212.61,81654.0
2025-04-04 13:00:00,213.0,215.45,212.11,215.45,57466.0,213.0,215.45,212.11,215.45,57466.0
2025-04-04 14:00:00,215.28,215.89,211.69,213.61,101697.0,215.28,215.89,211.69,213.61,101697.0
2025-04-04 15:00:00,213.69,217.04,212.83,213.81,391551.0,213.69,217.04,212.83,213.81,391551.0
2025-04-07 09:30:00,205.23,209.33,201.54,208.88,112297.0,205.23,209.33,201.54,208.88,112297.0
2025-04-07 10:00:00,208.62,218.63,207.18,213.56,103148.0,208.62,218.63,207.18,213.56,103148.0
2025-04-07 11:00:00,213.56,214.97,208.07,211.09,86226.0,213.56,214.97,208.07,211.09,86226.0
2025-04-07 12:00:00,210.54,212.75,209.09,209.81,63979.0,210.54,212.75,209.09,209.81,63979.0
2025-04-07 13:00:00,210.13,216.99,210.0,216.14,95323.0,210.13,216.99,210.0,216.14,95323.0
2025-04-07 14:00:00,215.81,216.26,213.2,213.41,92411.0,215.81,216.26,213.2,213.41,92411.0
2025-04-07 15:00:00,213.51,215.7,212.62,215.01,214294.0,213.51,215.7,212.62,215.01,214294.0
2025-04-08 09:30:00,220.45,221.18,215.72,218.33,50623.0,220.45,221.18,215.72,218.33,50623.0
2025-04-08 10:00:00,218.43,219.52,216.45,216.72,70550.0,218.43,219.52,216.45,216.72,70550.0
2025-04-08 11:00:00,216.87,217.56,215.64,217.17,60166.0,216.87,217.56,215.64,217.17,60166.0
2025-04-08 12:00:00,216.84,217.1,211.8,211.85,70335.0,216.84,217.1,211.8,211.85,70335.0
2025-04-08 13:00:00,211.93,213.64,210.9,212.7,78412.0,211.93,213.64,210.9,212.7,78412.0
2025-04-08 14:00:00,212.5,212.75,210.48,211.06,70430.0,212.5,212.75,210.48,211.06,70430.0
2025-04-08 15:00:00,211.02,211.02,207.51,209.36,277543.0,211.02,211.02,207.51,209.36,277543.0
2025-04-09 09:30:00,205.97,210.9,205.91,209.06,141504.0,205.97,210.9,205.91,209.06,141504.0
2025-04-09 10:00:00,209.06,210.5,204.71,205.1,209229.0,209.06,210.5,204.71,205.1,209229.0
2025-04-09 11:00:00,205.18,206.52,202.71,203.05,159064.0,205.18,206.52,202.71,203.05,159064.0
2025-04-09 12:00:00,202.88,205.0,202.71,204.38,61781.0,202.88,205.0,202.71,204.38,61781.0
2025-04-09 13:00:00,204.44,215.72,204.29,214.41,530492.0,204.44,215.72,204.29,214.41,530492.0
2025-04-09 14:00:00,214.69,218.0,211.37,212.16,435682.0,214.69,218.0,211.37,212.16,435682.0
2025-04-09 15:00:00,212.02,217.74,211.38,216.95,397474.0,212.02,217.74,211.38,216.95,397474.0
2025-04-10 09:30:00,214.23,216.02,210.58,212.09,82910.0,214.23,216.02,210.58,212.09,82910.0
2025-04-10 10:00:00,212.33,214.2,210.71,211.05,116577.0,212.33,214.2,210.71,211.05,116577.0
2025-04-10 11:00:00,210.97,211.96,206.8,206.88,168990.0,210.97,211.96,206.8,206.88,168990.0
2025-04-10 12:00:00,206.92,208.58,204.1,208.49,81113.0,206.92,208.58,204.1,208.49,81113.0
2025-04-10 13:00:00,208.32,211.65,205.55,211.42,158696.0,208.32,211.65,205.55,211.42,158696.0
2025-04-10 14:00:00,211.42,214.22,209.63,211.94,200000.0,211.42,214.22,209.63,211.94,200000.0
2025-04-10 15:00:00,211.96,213.47,208.86,210.81,359695.0,211.96,213.47,208.86,210.81,359695.0
2025-04-11 09:30:00,211.53,212.44,208.34,212.39,49604.0,211.53,212.44,208.34,212.39,49604.0
2025-04-11 10:00:00,211.72,213.56,210.02,210.02,97540.0,211.72,213.56,210.02,210.02,97540.0
2025-04-11 11:00:00,209.67,211.65,209.5,210.76,62052.0,209.67,211.65,209.5,210.76,62052.0
2025-04-11 12:00:00,210.78,213.96,210.08,213.53,65694.0,210.78,213.96,210.08,213.53,65694.0
2025-04-11 13:00:00,213.83,216.99,212.9,216.06,85164.0,213.83,216.99,212.9,216.06,85164.0
2025-04-11 14:00:00,215.99,217.44,215.06,216.51,90286.0,215.99,217.44,215.06,216.51,90286.0
2025-04-11 15:00:00,216.39,218.6,215.64,218.15,377476.0,216.39,218.6,215.64,218.15,377476.0
2025-04-14 09:30:00,221.58,223.69,220.28,222.28,48145.0,221.58,223.69,220.28,222.28,48145.0
2025-04-14 10:00:00,222.44,223.93,221.43,223.19,62205.0,222.44,223.93,221.43,223.19,62205.0
2025-04-14 11:00:00,223.38,223.84,220.89,221.23,51993.0,223.38,223.84,220.89,221.23,51993.0
2025-04-14 12:00:00,221.23,222.85,220.65,221.86,36910.0,221.23,222.85,220.65,221.86,36910.0
2025-04-14 13:00:00,221.86,223.22,220.87,223.06,43053.0,221.86,223.22,220.87,223.06,43053.0
2025-04-14 14:00:00,222.99,224.58,222.54,223.84,32781.0,222.99,224.58,222.54,223.84,32781.0
2025-04-14 15:00:00,223.96,225.21,223.68,223.9,167545.0,223.96,225.21,223.68,223.9,167545.0
2025-04-15 09:30:00,222.41,224.25,221.5,223.58,25953.0,222.41,224.25,221.5,223.58,25953.0
2025-04-15 10:00:00,223.58,224.61,221.83,222.64,35833.0,223.58,224.61,221.83,222.64,35833.0
2025-04-15 11:00:00,222.7,223.72,221.98,222.95,168711.0,222.7,223.72,221.98,222.95,168711.0
2025-04-15 12:00:00,222.9,223.23,222.13,222.9,34102.0,222.9,223.23,222.13,222.9,34102.0
2025-04-15 13:00:00,222.6,222.97,221.09,221.49,35463.0,222.6,222.97,221.09,221.49,35463.0
2025-04-15 14:00:00,221.45,223.01,220.73,222.94,54764.0,221.45,223.01,220.73,222.94,54764.0
2025-04-15 15:00:00,222.84,223.08,221.99,222.72,116193.0,222.84,223.08,221.99,222.72,116193.0
2025-04-16 09:30:00,222.0,222.66,219.93,220.54,31535.0,222.0,222.66,219.93,220.54,31535.0
2025-04-16 10:00:00,220.56,222.52,220.16,222.12,19099.0,220.56,222.52,220.16,222.12,19099.0
2025-04-16 11:00:00,222.39,224.09,221.75,221.84,41328.0,222.39,224.09,221.75,221.84,41328.0
2025-04-16 12:00:00,221.94,222.48,221.43,221.6,28803.0,221.94,222.48,221.43,221.6,28803.0
2025-04-16 13:00:00,221.42,222.29,219.24,219.36,46353.0,221.42,222.29,219.24,219.36,46353.0
2025-04-16 14:00:00,219.7,221.17,219.18,219.43,50398.0,219.7,221.17,219.18,219.43,50398.0
2025-04-16 15:00:00,219.43,221.53,218.59,220.63,102908.0,219.43,221.53,218.59,220.63,102908.0
2025-04-17 09:30:00,220.0,220.83,218.83,219.51,48311.0,220.0,220.83,218.83,219.51,48311.0
2025-04-17 10:00:00,218.91,219.29,217.14,217.64,77198.0,218.91,219.29,217.14,217.64,77198.0
2025-04-17 11:00:00,217.83,218.65,217.23,217.23,159859.0,217.83,218.65,217.23,217.23,159859.0
2025-04-17 12:00:00,217.72,218.09,216.42,217.42,36814.0,217.72,218.09,216.42,217.42,36814.0
2025-04-17 13:00:00,217.44,217.77,216.74,217.31,45808.0,217.44,217.77,216.74,217.31,45808.0
2025-04-17 14:00:00,217.17,217.87,216.83,216.97,48331.0,217.17,217.87,216.83,216.97,48331.0
2025-04-17 15:00:00,216.96,217.11,215.44,215.89,185798.0,216.96,217.11,215.44,215.89,185798.0
2025-04-21 09:30:00,215.41,216.0,213.64,213.93,98694.0,215.41,216.0,213.64,213.93,98694.0
2025-04-21 10:00:00,213.72,214.17,212.64,213.16,42853.0,213.72,214.17,212.64,213.16,42853.0
2025-04-21 11:00:00,213.14,213.4,209.55,209.79,181718.0,213.14,213.4,209.55,209.79,181718.0
2025-04-21 12:00:00,209.79,210.61,209.21,209.21,75821.0,209.79,210.61,209.21,209.21,75821.0
2025-04-21 13:00:00,209.26,209.59,207.47,207.68,54177.0,209.26,209.59,207.47,207.68,54177.0
2025-04-21 14:00:00,207.68,208.0,206.8,207.56,284851.0,207.68,208.0,206.8,207.56,284851.0
2025-04-21 15:00:00,207.68,210.14,207.55,210.02,307823.0,207.68,210.14,207.55,210.02,307823.0
2025-04-22 09:30:00,210.82,212.02,209.69,210.69,29727.0,210.82,212.02,209.69,210.69,29727.0
2025-04-22 10:00:00,210.68,212.76,210.68,212.56,80135.0,210.68,212.76,210.68,212.56,80135.0
2025-04-22 11:00:00,212.56,214.11,212.12,213.13,76649.0,212.56,214.11,212.12,213.13,76649.0
2025-04-22 12:00:00,213.19,215.26,212.98,214.38,37317.0,213.19,215.26,212.98,214.38,37317.0
2025-04-22 13:00:00,214.53,214.54,211.87,212.77,52028.0,214.53,214.54,211.87,212.77,52028.0
2025-04-22 14:00:00,212.62,215.74,212.59,215.43,93494.0,212.62,215.74,212.59,215.43,93494.0
2025-04-22 15:00:00,215.51,215.96,214.35,215.88,219681.0,215.51,215.96,214.35,215.88,219681.0
2025-04-23 09:30:00,220.48,225.61,219.93,224.14,65166.0,220.48,225.61,219.93,224.14,65166.0
2025-04-23 10:00:00,223.86,224.41,222.0,222.44,61726.0,223.86,224.41,222.0,222.44,61726.0
2025-04-23 11:00:00,222.5,222.77,219.88,220.46,47828.0,222.5,222.77,219.88,220.46,47828.0
2025-04-23 12:00:00,220.58,220.61,219.0,220.61,31149.0,220.58,220.61,219.0,220.61,31149.0
2025-04-23 13:00:00,220.68,221.71,219.66,220.67,35035.0,220.68,221.71,219.66,220.67,35035.0
2025-04-23 14:00:00,220.66,221.83,219.71,220.2,60832.0,220.66,221.83,219.71,220.2,60832.0
2025-04-23 15:00:00,220.17,220.6,219.1,220.49,174184.0,220.17,220.6,219.1,220.49,174184.0
2025-04-24 09:30:00,222.12,224.14,222.06,222.07,26155.0,222.12,224.14,222.06,222.07,26155.0
2025-04-24 10:00:00,222.09,225.24,221.95,224.63,68467.0,222.09,225.24,221.95,224.63,68467.0
2025-04-24 11:00:00,224.63,226.14,224.28,225.43,45302.0,224.63,226.14,224.28,225.43,45302.0
2025-04-24 12:00:00,225.54,226.63,225.08,226.42,36857.0,225.54,226.63,225.08,226.42,36857.0
2025-04-24 13:00:00,226.27,226.55,225.78,226.37,53704.0,226.27,226.55,225.78,226.37,53704.0
2025-04-24 14:00:00,226.37,227.84,226.03,227.36,54558.0,226.37,227.84,226.03,227.36,54558.0
2025-04-24 15:00:00,227.33,228.33,226.84,227.6,203864.0,227.33,228.33,226.84,227.6,203864.0
2025-04-25 09:30:00,227.46,228.04,225.95,226.61,16739.0,227.46,228.04,225.95,226.61,16739.0
2025-04-25 10:00:00,226.43,227.99,225.27,225.91,46167.0,226.43,227.99,225.27,225.91,46167.0
2025-04-25 11:00:00,225.9,226.31,224.65,225.1,47393.0,225.9,226.31,224.65,225.1,47393.0
2025-04-25 12:00:00,225.28,226.52,224.94,226.31,16971.0,225.28,226.52,224.94,226.31,16971.0
2025-04-25 13:00:00,226.11,226.9,225.07,225.59,29440.0,226.11,226.9,225.07,225.59,29440.0
2025-04-25 14:00:00,225.43,227.37,225.43,227.03,27375.0,225.43,227.37,225.43,227.03,27375.0
2025-04-25 15:00:00,226.8,227.67,225.36,227.59,118729.0,226.8,227.67,225.36,227.59,118729.0
2025-04-28 09:30:00,228.44,229.96,228.24,228.24,14098.0,228.44,229.96,228.24,228.24,14098.0
2025-04-28 10:00:00,228.0,228.03,226.33,226.8,45020.0,228.0,228.03,226.33,226.8,45020.0
2025-04-28 11:00:00,226.74,227.5,225.33,226.3,28021.0,226.74,227.5,225.33,226.3,28021.0
2025-04-28 12:00:00,226.3,226.3,224.46,224.85,24086.0,226.3,226.3,224.46,224.85,24086.0
2025-04-28 13:00:00,224.95,225.22,224.07,225.18,34791.0,224.95,225.22,224.07,225.18,34791.0
2025-04-28 14:00:00,225.19,225.83,224.95,225.38,81581.0,225.19,225.83,224.95,225.38,81581.0
2025-04-28 15:00:00,225.26,226.32,225.0,225.68,251854.0,225.26,226.32,225.0,225.68,251854.0
2025-04-29 09:30:00,227.09,229.31,226.96,229.16,49047.0,227.09,229.31,226.96,229.16,49047.0
2025-04-29 10:00:00,229.22,230.45,228.9,229.56,42643.0,229.22,230.45,228.9,229.56,42643.0
2025-04-29 11:00:00,229.74,229.91,228.01,228.53,35371.0,229.74,229.91,228.01,228.53,35371.0
2025-04-29 12:00:00,228.53,230.31,228.04,229.81,148645.0,228.53,230.31,228.04,229.81,148645.0
2025-04-29 13:00:00,229.64,232.05,229.6,231.81,23521.0,229.64,232.05,229.6,231.81,23521.0
2025-04-29 14:00:00,231.7,232.57,231.7,232.43,48491.0,231.7,232.57,231.7,232.43,48491.0
2025-04-29 15:00:00,232.47,232.68,231.29,231.54,149888.0,232.47,232.68,231.29,231.54,149888.0
2025-04-30 09:30:00,231.46,231.46,226.51,227.04,50004.0,231.46,231.46,226.51,227.04,50004.0
2025-04-30 10:00:00,227.08,230.12,227.07,228.3,102025.0,227.08,230.12,227.07,228.3,102025.0
2025-04-30 11:00:00,228.51,231.12,228.51,230.92,42353.0,228.51,231.12,228.51,230.92,42353.0
2025-04-30 12:00:00,231.07,231.1,229.84,230.48,72408.0,231.07,231.1,229.84,230.48,72408.0
2025-04-30 13:00:00,230.46,231.49,229.77,231.32,30930.0,230.46,231.49,229.77,231.32,30930.0
2025-04-30 14:00:00,231.32,232.43,231.13,231.2,81941.0,231.32,232.43,231.13,231.2,81941.0
2025-04-30 15:00:00,231.19,234.04,230.81,233.64,208237.0,231.19,234.04,230.81,233.64,208237.0
2025-05-01 09:30:00,235.0,235.0,231.19,232.18,40016.0,235.0,235.0,231.19,232.18,40016.0
2025-05-01 10:00:00,232.74,234.44,232.32,234.3,44659.0,232.74,234.44,232.32,234.3,44659.0
2025-05-01 11:00:00,234.27,234.38,231.99,232.38,36579.0,234.27,234.38,231.99,232.38,36579.0
2025-05-01 12:00:00,232.64,233.72,232.44,233.43,17365.0,232.64,233.72,232.44,233.43,17365.0
2025-05-01 13:00:00,233.32,233.92,233.08,233.33,14784.0,233.32,233.92,233.08,233.33,14784.0
2025-05-01 14:00:00,233.49,234.75,233.48,234.36,20935.0,233.49,234.75,233.48,234.36,20935.0
2025-05-01 15:00:00,234.36,234.61,231.91,231.95,110227.0,234.36,234.61,231.91,231.95,110227.0
2025-05-02 09:30:00,236.71,237.79,235.0,236.68,32202.0,236.71,237.79,235.0,236.68,32202.0
2025-05-02 10:00:00,236.31,237.02,234.54,235.29,27126.0,236.31,237.02,234.54,235.29,27126.0
2025-05-02 11:00:00,235.29,235.52,234.47,235.44,21368.0,235.29,235.52,234.47,235.44,21368.0
2025-05-02 12:00:00,235.46,236.96,235.18,236.15,39564.0,235.46,236.96,235.18,236.15,39564.0
2025-05-02 13:00:00,235.99,236.12,235.35,235.42,18845.0,235.99,236.12,235.35,235.42,18845.0
2025-05-02 14:00:00,235.53,235.91,235.11,235.32,19413.0,235.53,235.91,235.11,235.32,19413.0
2025-05-02 15:00:00,235.36,236.72,235.08,236.28,117194.0,235.36,236.72,235.08,236.28,117194.0
2025-05-05 09:30:00,235.3,236.21,234.75,236.02,20985.0,235.3,236.21,234.75,236.02,20985.0
2025-05-05 10:00:00,236.13,238.16,236.02,237.86,20637.0,236.13,238.16,236.02,237.86,20637.0
2025-05-05 11:00:00,237.95,238.37,237.49,237.88,23222.0,237.95,238.37,237.49,237.88,23222.0
2025-05-05 12:00:00,238.01,238.43,237.78,238.2,23138.0,238.01,238.43,237.78,238.2,23138.0
2025-05-05 13:00:00,238.14,238.36,237.7,237.87,21335.0,238.14,238.36,237.7,237.87,21335.0
2025-05-05 14:00:00,238.02,238.95,238.02,238.17,33461.0,238.02,238.95,238.02,238.17,33461.0
2025-05-05 15:00:00,238.06,238.35,236.71,236.96,97864.0,238.06,238.35,236.71,236.96,97864.0
2025-05-06 09:30:00,234.88,235.02,233.06,234.79,16079.0,234.88,235.02,233.06,234.79,16079.0
2025-05-06 10:00:00,234.7,236.65,233.88,235.76,33897.0,234.7,236.65,233.88,235.76,33897.0
2025-05-06 11:00:00,235.76,236.61,235.4,235.5,37025.0,235.76,236.61,235.4,235.5,37025.0
2025-05-06 12:00:00,235.88,237.22,234.33,234.44,34856.0,235.88,237.22,234.33,234.44,34856.0
2025-05-06 13:00:00,234.3,234.69,231.79,232.56,48294.0,234.3,234.69,231.79,232.56,48294.0
2025-05-06 14:00:00,232.56,233.5,232.48,233.5,42176.0,232.56,233.5,232.48,233.5,42176.0
2025-05-06 15:00:00,233.45,233.96,232.66,233.05,117228.0,233.45,233.96,232.66,233.05,117228.0
2025-05-07 09:30:00,234.17,236.03,233.96,236.03,21903.0,234.17,236.03,233.96,236.03,21903.0
2025-05-07 10:00:00,235.74,236.43,233.91,233.99,17453.0,235.74,236.43,233.91,233.99,17453.0
2025-05-07 11:00:00,233.98,236.2,233.74,236.12,30439.0,233.98,236.2,233.74,236.12,30439.0
2025-05-07 12:00:00,236.08,236.93,235.85,236.87,32331.0,236.08,236.93,235.85,236.87,32331.0
2025-05-07 13:00:00,236.87,237.88,236.78,236.9,41915.0,236.87,237.88,236.78,236.9,41915.0
2025-05-07 14:00:00,237.05,237.96,235.85,237.56,48470.0,237.05,237.96,235.85,237.56,48470.0
2025-05-07 15:00:00,237.45,239.28,237.3,238.34,193815.0,237.45,239.28,237.3,238.34,193815.0
2025-05-08 09:30:00,240.02,242.0,237.89,239.86,43689.0,240.02,242.0,237.89,239.86,43689.0
2025-05-08 10:00:00,239.85,241.74,239.56,239.78,84980.0,239.85,241.74,239.56,239.78,84980.0
2025-05-08 11:00:00,239.93,241.53,238.94,240.75,123443.0,239.93,241.53,238.94,240.75,123443.0
2025-05-08 12:00:00,240.76,241.23,240.37,241.14,56475.0,240.76,241.23,240.37,241.14,56475.0
2025-05-08 13:00:00,241.14,241.14,239.8,240.1,57780.0,241.14,241.14,239.8,240.1,57780.0
2025-05-08 14:00:00,240.01,240.82,239.05,240.11,177841.0,240.01,240.82,239.05,240.11,177841.0
2025-05-08 15:00:00,240.05,240.34,239.05,239.55,225390.0,240.05,240.34,239.05,239.55,225390.0
2025-05-09 09:30:00,240.44,241.41,239.34,240.44,41590.0,240.44,241.41,239.34,240.44,41590.0
2025-05-09 10:00:00,240.25,240.77,237.77,238.7,72653.0,240.25,240.77,237.77,238.7,72653.0
2025-05-09 11:00:00,238.71,238.98,237.42,238.25,88079.0,238.71,238.98,237.42,238.25,88079.0
2025-05-09 12:00:00,238.25,238.81,237.75,238.41,27592.0,238.25,238.81,237.75,238.41,27592.0
2025-05-09 13:00:00,238.34,238.55,237.74,238.17,83548.0,238.34,238.55,237.74,238.17,83548.0
2025-05-09 14:00:00,238.31,238.45,237.27,237.84,30532.0,238.31,238.45,237.27,237.84,30532.0
2025-05-09 15:00:00,237.83,237.92,236.2,236.97,142223.0,237.83,237.92,236.2,236.97,142223.0
2025-05-12 09:30:00,238.0,239.5,225.51,235.41,370425.0,238.0,239.5,225.51,235.41,370425.0
2025-05-12 10:00:00,235.61,237.85,233.76,234.62,298476.0,235.61,237.85,233.76,234.62,298476.0
2025-05-12 11:00:00,234.63,236.83,234.43,236.83,139917.0,234.63,236.83,234.43,236.83,139917.0
2025-05-12 12:00:00,236.89,238.0,235.38,237.13,68481.0,236.89,238.0,235.38,237.13,68481.0
2025-05-12 13:00:00,237.28,237.78,236.66,237.31,50757.0,237.28,237.78,236.66,237.31,50757.0
2025-05-12 14:00:00,237.41,238.0,236.73,237.06,63845.0,237.41,238.0,236.73,237.06,63845.0
2025-05-12 15:00:00,237.08,241.78,237.01,241.34,282377.0,237.08,241.78,237.01,241.34,282377.0
2025-05-13 09:30:00,241.08,242.38,239.79,241.71,47861.0,241.08,242.38,239.79,241.71,47861.0
2025-05-13 10:00:00,241.54,242.4,239.74,240.1,127525.0,241.54,242.4,239.74,240.1,127525.0
2025-05-13 11:00:00,240.08,241.44,238.39,241.31,177566.0,240.08,241.44,238.39,241.31,177566.0
2025-05-13 12:00:00,241.21,242.48,240.63,242.09,171809.0,241.21,242.48,240.63,242.09,171809.0
2025-05-13 13:00:00,242.09,243.14,241.09,241.09,54403.0,242.09,243.14,241.09,241.09,54403.0
2025-05-13 14:00:00,241.06,241.68,240.75,241.58,32556.0,241.06,241.68,240.75,241.58,32556.0
2025-05-13 15:00:00,241.41,242.03,240.79,241.02,181875.0,241.41,242.03,240.79,241.02,181875.0
2025-05-14 09:30:00,241.41,243.3,240.37,240.74,42758.0,241.41,243.3,240.37,240.74,42758.0
2025-05-14 10:00:00,240.84,241.96,240.0,240.04,66100.0,240.84,241.96,240.0,240.04,66100.0
2025-05-14 11:00:00,240.08,240.23,238.38,239.01,32172.0,240.08,240.23,238.38,239.01,32172.0
2025-05-14 12:00:00,238.83,239.14,238.08,239.14,26946.0,238.83,239.14,238.08,239.14,26946.0
2025-05-14 13:00:00,239.08,240.22,238.84,240.19,87561.0,239.08,240.22,238.84,240.19,87561.0
2025-05-14 14:00:00,240.06,240.84,239.33,240.5,49346.0,240.06,240.84,239.33,240.5,49346.0
2025-05-14 15:00:00,240.44,240.92,239.61,240.42,196409.0,240.44,240.92,239.61,240.42,196409.0
2025-05-15 09:30:00,240.27,241.08,237.73,239.28,32369.0,240.27,241.08,237.73,239.28,32369.0
2025-05-15 10:00:00,239.34,240.13,238.45,239.97,78790.0,239.34,240.13,238.45,239.97,78790.0
2025-05-15 11:00:00,240.0,241.17,239.81,240.63,49253.0,240.0,241.17,239.81,240.63,49253.0
2025-05-15 12:00:00,240.63,241.6,240.0,241.22,65895.0,240.63,241.6,240.0,241.22,65895.0
2025-05-15 13:00:00,241.42,241.87,240.83,241.2,63638.0,241.42,241.87,240.83,241.2,63638.0
2025-05-15 14:00:00,241.2,241.73,240.74,241.11,72968.0,241.2,241.73,240.74,241.11,72968.0
2025-05-15 15:00:00,241.28,242.26,240.4,241.54,231534.0,241.28,242.26,240.4,241.54,231534.0
2025-05-16 09:30:00,241.17,243.44,239.85,243.25,53291.0,241.17,243.44,239.85,243.25,53291.0
2025-05-16 10:00:00,243.05,243.89,242.3,242.31,100912.0,243.05,243.89,242.3,242.31,100912.0
2025-05-16 11:00:00,242.43,242.73,242.06,242.31,113533.0,242.43,242.73,242.06,242.31,113533.0
2025-05-16 12:00:00,242.31,242.66,241.97,242.48,90711.0,242.31,242.66,241.97,242.48,90711.0
2025-05-16 13:00:00,242.48,242.97,242.17,242.43,81766.0,242.48,242.97,242.17,242.43,81766.0
2025-05-16 14:00:00,242.37,243.02,242.33,242.68,76981.0,242.37,243.02,242.33,242.68,76981.0
2025-05-16 15:00:00,242.73,242.85,241.18,242.84,320096.0,242.73,242.85,241.18,242.84,320096.0
2025-05-19 09:30:00,240.37,240.99,238.09,239.22,57131.0,240.37,240.99,238.09,239.22,57131.0
2025-05-19 10:00:00,239.26,239.86,238.48,238.92,152631.0,239.26,239.86,238.48,238.92,152631.0
2025-05-19 11:00:00,238.92,238.92,235.91,236.34,126572.0,238.92,238.92,235.91,236.34,126572.0
2025-05-19 12:00:00,236.64,237.91,236.47,237.56,188627.0,236.64,237.91,236.47,237.56,188627.0
2025-05-19 13:00:00,237.22,239.8,237.2,239.19,81113.0,237.22,239.8,237.2,239.19,81113.0
2025-05-19 14:00:00,239.13,239.59,238.38,239.21,64066.0,239.13,239.59,238.38,239.21,64066.0
2025-05-19 15:00:00,239.29,240.03,238.32,239.49,318130.0,239.29,240.03,238.32,239.49,318130.0
2025-05-20 09:30:00,238.0,239.3,236.94,237.37,56678.0,238.0,239.3,236.94,237.37,56678.0
2025-05-20 10:00:00,237.24,238.33,236.79,237.52,109067.0,237.24,238.33,236.79,237.52,109067.0
2025-05-20 11:00:00,237.41,240.14,237.37,240.01,94806.0,237.41,240.14,237.37,240.01,94806.0
2025-05-20 12:00:00,239.89,240.59,239.2,240.47,60100.0,239.89,240.59,239.2,240.47,60100.0
2025-05-20 13:00:00,240.47,241.1,240.26,240.47,48737.0,240.47,241.1,240.26,240.47,48737.0
2025-05-20 14:00:00,240.4,240.59,238.86,239.38,82643.0,240.4,240.59,238.86,239.38,82643.0
2025-05-20 15:00:00,239.34,241.02,239.08,240.86,205864.0,239.34,241.02,239.08,240.86,205864.0
2025-05-21 09:30:00,239.17,241.6,238.05,238.41,66586.0,239.17,241.6,238.05,238.41,66586.0
2025-05-21 10:00:00,238.76,239.14,236.22,237.4,82526.0,238.76,239.14,236.22,237.4,82526.0
2025-05-21 11:00:00,237.4,238.49,236.81,238.31,73430.0,237.4,238.49,236.81,238.31,73430.0
2025-05-21 12:00:00,238.18,238.37,237.21,237.22,46997.0,238.18,238.37,237.21,237.22,46997.0
2025-05-21 13:00:00,237.27,237.59,234.73,235.34,68471.0,237.27,237.59,234.73,235.34,68471.0
2025-05-21 14:00:00,235.32,235.83,234.96,235.35,42793.0,235.32,235.83,234.96,235.35,42793.0
2025-05-21 15:00:00,235.23,235.67,234.32,235.0,153605.0,235.23,235.67,234.32,235.0,153605.0
2025-05-22 09:30:00,234.0,235.77,233.73,235.31,25666.0,234.0,235.77,233.73,235.31,25666.0
2025-05-22 10:00:00,235.22,236.3,234.27,234.95,67740.0,235.22,236.3,234.27,234.95,67740.0
2025-05-22 11:00:00,235.03,236.14,234.35,235.83,79535.0,235.03,236.14,234.35,235.83,79535.0
2025-05-22 12:00:00,235.83,236.3,235.3,235.57,38839.0,235.83,236.3,235.3,235.57,38839.0
2025-05-22 13:00:00,235.49,236.72,235.15,236.63,99302.0,235.49,236.72,235.15,236.63,99302.0
2025-05-22 14:00:00,236.6,237.13,236.25,236.35,52802.0,236.6,237.13,236.25,236.35,52802.0
2025-05-22 15:00:00,236.38,236.86,235.33,235.53,168807.0,236.38,236.86,235.33,235.53,168807.0
2025-05-23 09:30:00,232.39,234.53,232.14,233.43,35936.0,232.39,234.53,232.14,233.43,35936.0
2025-05-23 10:00:00,233.23,234.25,232.3,233.36,58212.0,233.23,234.25,232.3,233.36,58212.0
2025-05-23 11:00:00,233.41,234.06,233.01,233.37,28942.0,233.41,234.06,233.01,233.37,28942.0
2025-05-23 12:00:00,233.68,233.72,232.7,233.35,100763.0,233.68,233.72,232.7,233.35,100763.0
2025-05-23 13:00:00,233.35,233.97,232.92,233.51,34297.0,233.35,233.97,232.92,233.51,34297.0
2025-05-23 14:00:00,233.51,234.13,233.5,234.05,65087.0,233.51,234.13,233.5,234.05,65087.0
2025-05-23 15:00:00,233.95,234.17,232.62,233.06,109369.0,233.95,234.17,232.62,233.06,109369.0
2025-05-27 09:30:00,236.44,239.15,235.0,238.32,76453.0,236.44,239.15,235.0,238.32,76453.0
2025-05-27 10:00:00,237.97,239.85,237.93,239.66,93335.0,237.97,239.85,237.93,239.66,93335.0
2025-05-27 11:00:00,239.64,240.0,238.07,238.22,72374.0,239.64,240.0,238.07,238.22,72374.0
2025-05-27 12:00:00,238.17,239.05,237.94,238.94,51098.0,238.17,239.05,237.94,238.94,51098.0
2025-05-27 13:00:00,238.93,239.44,238.73,238.89,75627.0,238.93,239.44,238.73,238.89,75627.0
2025-05-27 14:00:00,238.98,239.05,237.6,237.73,66480.0,238.98,239.05,237.6,237.73,66480.0
2025-05-27 15:00:00,237.69,238.48,237.56,238.14,207709.0,237.69,238.48,237.56,238.14,207709.0
2025-05-28 09:30:00,236.33,238.98,236.06,238.0,83633.0,236.33,238.98,236.06,238.0,83633.0
2025-05-28 10:00:00,238.21,238.45,235.89,236.14,133720.0,238.21,238.45,235.89,236.14,133720.0
2025-05-28 11:00:00,236.14,236.68,235.34,235.73,79251.0,236.14,236.68,235.34,235.73,79251.0
2025-05-28 12:00:00,235.66,236.39,235.5,235.6,95720.0,235.66,236.39,235.5,235.6,95720.0
2025-05-28 13:00:00,235.69,235.69,233.68,234.09,152356.0,235.69,235.69,233.68,234.09,152356.0
2025-05-28 14:00:00,234.09,234.36,233.63,234.24,119566.0,234.09,234.36,233.63,234.24,119566.0
2025-05-28 15:00:00,234.2,235.53,234.0,234.78,404897.0,234.2,235.53,234.0,234.78,404897.0
2025-05-29 09:30:00,268.59,281.28,264.33,281.15,1045926.0,268.59,281.28,264.33,281.15,1045926.0
2025-05-29 10:00:00,281.06,285.7,277.55,278.38,1119678.0,281.06,285.7,277.55,278.38,1119678.0
2025-05-29 11:00:00,278.56,280.16,277.01,277.7,496802.0,278.56,280.16,277.01,277.7,496802.0
2025-05-29 12:00:00,277.7,278.41,275.31,277.69,241385.0,277.7,278.41,275.31,277.69,241385.0
2025-05-29 13:00:00,277.69,278.95,275.72,276.92,172027.0,277.69,278.95,275.72,276.92,172027.0
2025-05-29 14:00:00,277.11,282.82,277.0,279.96,338154.0,277.11,282.82,277.0,279.96,338154.0
2025-05-29 15:00:00,280.11,281.21,277.77,279.12,408542.0,280.11,281.21,277.77,279.12,408542.0
2025-05-30 09:30:00,276.87,279.87,273.33,278.08,284084.0,276.87,279.87,273.33,278.08,284084.0
2025-05-30 10:00:00,278.28,280.87,276.6,277.94,351239.0,278.28,280.87,276.6,277.94,351239.0
2025-05-30 11:00:00,277.69,278.0,275.86,276.9,111777.0,277.69,278.0,275.86,276.9,111777.0
2025-05-30 12:00:00,276.7,277.37,274.49,275.74,107898.0,276.7,277.37,274.49,275.74,107898.0
2025-05-30 13:00:00,275.61,276.96,275.02,276.3,96348.0,275.61,276.96,275.02,276.3,96348.0
2025-05-30 14:00:00,276.49,278.66,276.43,278.66,95538.0,276.49,278.66,276.43,278.66,95538.0
2025-05-30 15:00:00,278.54,280.28,277.9,279.67,350720.0,278.54,280.28,277.9,279.67,350720.0
2025-06-02 09:30:00,276.31,282.0,275.35,277.36,304624.0,276.31,282.0,275.35,277.36,304624.0
2025-06-02 10:00:00,277.36,281.63,276.88,280.66,97324.0,277.36,281.63,276.88,280.66,97324.0
2025-06-02 11:00:00,280.42,281.36,279.74,280.89,154346.0,280.42,281.36,279.74,280.89,154346.0
2025-06-02 12:00:00,280.79,280.79,278.08,279.07,100980.0,280.79,280.79,278.08,279.07,100980.0
2025-06-02 13:00:00,279.12,279.12,277.66,278.24,80357.0,279.12,279.12,277.66,278.24,80357.0
2025-06-02 14:00:00,278.1,279.0,278.01,278.74,72012.0,278.1,279.0,278.01,278.74,72012.0
2025-06-02 15:00:00,278.92,280.06,278.2,278.88,391776.0,278.92,280.06,278.2,278.88,391776.0
2025-06-03 09:30:00,278.0,279.56,275.96,277.68,78170.0,278.0,279.56,275.96,277.68,78170.0
2025-06-03 10:00:00,277.84,280.64,276.92,280.0,91975.0,277.84,280.64,276.92,280.0,91975.0
2025-06-03 11:00:00,279.96,281.43,279.58,280.49,110225.0,279.96,281.43,279.58,280.49,110225.0
2025-06-03 12:00:00,280.71,283.29,280.49,283.23,79376.0,280.71,283.29,280.49,283.23,79376.0
2025-06-03 13:00:00,283.23,285.45,283.12,284.3,141191.0,283.23,285.45,283.12,284.3,141191.0
2025-06-03 14:00:00,284.35,284.53,282.9,283.89,93594.0,284.35,284.53,282.9,283.89,93594.0
2025-06-03 15:00:00,283.88,284.94,283.59,284.88,305803.0,283.88,284.94,283.59,284.88,305803.0
2025-06-04 09:30:00,285.0,289.43,284.43,286.57,119717.0,285.0,289.43,284.43,286.57,119717.0
2025-06-04 10:00:00,286.44,287.09,283.75,284.27,171976.0,286.44,287.09,283.75,284.27,171976.0
2025-06-04 11:00:00,284.08,285.72,283.84,285.26,127722.0,284.08,285.72,283.84,285.26,127722.0
2025-06-04 12:00:00,285.17,285.72,284.42,284.74,99436.0,285.17,285.72,284.42,284.74,99436.0
2025-06-04 13:00:00,284.78,285.97,284.78,285.03,83811.0,284.78,285.97,284.78,285.03,83811.0
2025-06-04 14:00:00,285.0,285.16,284.4,284.88,73373.0,285.0,285.16,284.4,284.88,73373.0
2025-06-04 15:00:00,284.86,285.0,282.66,283.47,218257.0,284.86,285.0,282.66,283.47,218257.0
2025-06-05 09:30:00,284.91,285.56,283.49,285.56,59824.0,284.91,285.56,283.49,285.56,59824.0
2025-06-05 10:00:00,285.7,288.51,285.57,287.94,147636.0,285.7,288.51,285.57,287.94,147636.0
2025-06-05 11:00:00,287.94,289.03,287.06,288.15,101931.0,287.94,289.03,287.06,288.15,101931.0
2025-06-05 12:00:00,288.05,288.76,287.13,287.67,62299.0,288.05,288.76,287.13,287.67,62299.0
2025-06-05 13:00:00,287.53,290.91,287.47,290.38,86673.0,287.53,290.91,287.47,290.38,86673.0
2025-06-05 14:00:00,290.34,291.68,289.81,290.98,130277.0,290.34,291.68,289.81,290.98,130277.0
2025-06-05 15:00:00,291.04,291.62,288.97,289.91,503833.0,291.04,291.62,288.97,289.91,503833.0
2025-06-06 09:30:00,289.72,290.47,288.09,290.04,88699.0,289.72,290.47,288.09,290.04,88699.0
2025-06-06 10:00:00,290.05,290.96,287.65,288.57,92430.0,290.05,290.96,287.65,288.57,92430.0
2025-06-06 11:00:00,288.68,289.14,286.53,288.48,117649.0,288.68,289.14,286.53,288.48,117649.0
2025-06-06 12:00:00,288.48,290.1,288.3,289.2,173285.0,288.48,290.1,288.3,289.2,173285.0
2025-06-06 13:00:00,289.2,289.46,288.36,288.78,51784.0,289.2,289.46,288.36,288.78,51784.0
2025-06-06 14:00:00,288.78,289.21,286.21,286.28,122522.0,288.78,289.21,286.21,286.28,122522.0
2025-06-06 15:00:00,286.31,287.34,284.91,285.56,439784.0,286.31,287.34,284.91,285.56,439784.0
2025-06-09 09:30:00,286.49,286.49,277.77,278.56,103900.0,286.49,286.49,277.77,278.56,103900.0
2025-06-09 10:00:00,278.84,283.85,276.8,282.54,126075.0,278.84,283.85,276.8,282.54,126075.0
2025-06-09 11:00:00,282.4,285.58,282.35,285.14,82822.0,282.4,285.58,282.35,285.14,82822.0
2025-06-09 12:00:00,285.19,285.66,284.45,285.33,49212.0,285.19,285.66,284.45,285.33,49212.0
2025-06-09 13:00:00,285.46,285.7,284.27,284.7,61709.0,285.46,285.7,284.27,284.7,61709.0
2025-06-09 14:00:00,284.69,285.08,284.07,284.42,58531.0,284.69,285.08,284.07,284.42,58531.0
2025-06-09 15:00:00,284.44,285.18,282.48,283.34,298762.0,284.44,285.18,282.48,283.34,298762.0
2025-06-10 09:30:00,284.25,285.73,283.0,285.5,46589.0,284.25,285.73,283.0,285.5,46589.0
2025-06-10 10:00:00,285.49,286.26,283.7,284.33,73230.0,285.49,286.26,283.7,284.33,73230.0
2025-06-10 11:00:00,284.15,284.87,282.53,284.12,61599.0,284.15,284.87,282.53,284.12,61599.0
2025-06-10 12:00:00,284.1,284.68,283.31,283.71,59459.0,284.1,284.68,283.31,283.71,59459.0
2025-06-10 13:00:00,283.88,284.66,283.55,283.56,32933.0,283.88,284.66,283.55,283.56,32933.0
2025-06-10 14:00:00,283.62,284.59,283.28,284.48,56056.0,283.62,284.59,283.28,284.48,56056.0
2025-06-10 15:00:00,284.53,284.61,283.37,284.19,142951.0,284.53,284.61,283.37,284.19,142951.0
2025-06-11 09:30:00,283.25,285.75,282.62,283.32,51087.0,283.25,285.75,282.62,283.32,51087.0
2025-06-11 10:00:00,283.72,285.36,283.19,284.64,197107.0,283.72,285.36,283.19,284.64,197107.0
2025-06-11 11:00:00,284.94,285.09,283.85,284.56,100430.0,284.94,285.09,283.85,284.56,100430.0
2025-06-11 12:00:00,284.57,286.47,284.19,286.38,46389.0,284.57,286.47,284.19,286.38,46389.0
2025-06-11 13:00:00,286.42,287.86,286.41,286.51,49306.0,286.42,287.86,286.41,286.51,49306.0
2025-06-11 14:00:00,286.69,287.18,285.42,286.66,87462.0,286.69,287.18,285.42,286.66,87462.0
2025-06-11 15:00:00,286.85,288.91,286.79,288.56,232566.0,286.85,288.91,286.79,288.56,232566.0
2025-06-12 09:30:00,290.0,290.0,287.08,288.07,54456.0,290.0,290.0,287.08,288.07,54456.0
2025-06-12 10:00:00,288.11,291.69,288.05,290.47,172408.0,288.11,291.69,288.05,290.47,172408.0
2025-06-12 11:00:00,290.54,290.84,288.46,289.19,133015.0,290.54,290.84,288.46,289.19,133015.0
2025-06-12 12:00:00,289.19,289.86,286.23,286.5,147600.0,289.19,289.86,286.23,286.5,147600.0
2025-06-12 13:00:00,286.5,287.24,278.73,279.37,180702.0,286.5,287.24,278.73,279.37,180702.0
2025-06-12 14:00:00,279.52,281.11,278.26,280.9,167346.0,279.52,281.11,278.26,280.9,167346.0
2025-06-12 15:00:00,280.72,283.21,280.34,282.17,186241.0,280.72,283.21,280.34,282.17,186241.0
2025-06-13 09:30:00,278.27,281.3,277.33,280.71,61663.0,278.27,281.3,277.33,280.71,61663.0
2025-06-13 10:00:00,280.36,282.59,280.35,282.31,55843.0,280.36,282.59,280.35,282.31,55843.0
2025-06-13 11:00:00,282.44,285.05,282.18,284.5,62751.0,282.44,285.05,282.18,284.5,62751.0
2025-06-13 12:00:00,284.35,285.62,284.13,285.34,82571.0,284.35,285.62,284.13,285.34,82571.0
2025-06-13 13:00:00,285.21,286.77,284.61,284.61,70400.0,285.21,286.77,284.61,284.61,70400.0
2025-06-13 14:00:00,284.5,284.99,282.62,283.67,36249.0,284.5,284.99,282.62,283.67,36249.0
2025-06-13 15:00:00,283.61,283.7,281.37,282.5,211793.0,283.61,283.7,281.37,282.5,211793.0
2025-06-16 09:30:00,279.21,285.06,279.17,283.66,59325.0,279.21,285.06,279.17,283.66,59325.0
2025-06-16 10:00:00,283.66,284.38,282.58,283.09,55191.0,283.66,284.38,282.58,283.09,55191.0
2025-06-16 11:00:00,282.85,283.58,282.38,283.42,103170.0,282.85,283.58,282.38,283.42,103170.0
2025-06-16 12:00:00,283.5,283.94,283.31,283.57,25378.0,283.5,283.94,283.31,283.57,25378.0
2025-06-16 13:00:00,283.61,284.96,282.69,282.87,42627.0,283.61,284.96,282.69,282.87,42627.0
2025-06-16 14:00:00,282.78,283.12,282.08,282.59,44476.0,282.78,283.12,282.08,282.59,44476.0
2025-06-16 15:00:00,282.42,284.59,282.13,284.57,145344.0,282.42,284.59,282.13,284.57,145344.0
2025-06-17 09:30:00,282.47,283.99,277.0,280.46,62972.0,282.47,283.99,277.0,280.46,62972.0
2025-06-17 10:00:00,280.09,282.32,277.59,282.0,94318.0,280.09,282.32,277.59,282.0,94318.0
2025-06-17 11:00:00,282.0,282.86,281.52,282.25,38461.0,282.0,282.86,281.52,282.25,38461.0
2025-06-17 12:00:00,282.38,282.83,281.34,281.69,41537.0,282.38,282.83,281.34,281.69,41537.0
2025-06-17 13:00:00,281.52,281.78,280.29,280.56,46416.0,281.52,281.78,280.29,280.56,46416.0
2025-06-17 14:00:00,280.83,281.41,280.0,280.99,68450.0,280.83,281.41,280.0,280.99,68450.0
2025-06-17 15:00:00,280.97,282.09,280.76,281.78,134843.0,280.97,282.09,280.76,281.78,134843.0
2025-06-18 09:30:00,282.55,282.55,280.45,280.56,22089.0,282.55,282.55,280.45,280.56,22089.0
2025-06-18 10:00:00,280.76,282.55,279.95,281.3,112881.0,280.76,282.55,279.95,281.3,112881.0
2025-06-18 11:00:00,281.25,281.97,280.06,280.21,93787.0,281.25,281.97,280.06,280.21,93787.0
2025-06-18 12:00:00,280.2,281.11,280.03,280.04,27917.0,280.2,281.11,280.03,280.04,27917.0
2025-06-18 13:00:00,280.0,280.25,278.78,279.88,30292.0,280.0,280.25,278.78,279.88,30292.0
2025-06-18 14:00:00,280.15,281.23,279.43,279.82,59198.0,280.15,281.23,279.43,279.82,59198.0
2025-06-18 15:00:00,279.82,281.56,279.65,281.43,200411.0,279.82,281.56,279.65,281.43,200411.0
2025-06-20 09:30:00,281.43,284.03,280.96,281.51,66573.0,281.43,284.03,280.96,281.51,66573.0
2025-06-20 10:00:00,281.46,282.4,280.33,280.48,59071.0,281.46,282.4,280.33,280.48,59071.0
2025-06-20 11:00:00,280.43,281.42,278.75,278.75,261573.0,280.43,281.42,278.75,278.75,261573.0
2025-06-20 12:00:00,278.81,278.81,277.23,277.28,32841.0,278.81,278.81,277.23,277.28,32841.0
2025-06-20 13:00:00,277.48,277.51,274.93,276.16,43984.0,277.48,277.51,274.93,276.16,43984.0
2025-06-20 14:00:00,276.16,276.47,275.34,275.56,51265.0,276.16,276.47,275.34,275.56,51265.0
2025-06-20 15:00:00,275.63,280.17,275.51,280.07,243259.0,275.63,280.17,275.51,280.07,243259.0