date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-02 09:30:00,23.05,23.82,22.61,23.12,7864400.0,23.05,23.82,22.61,23.12,7864400.0
2013-10-02 10:00:00,23.15,23.93,23.12,23.7,1574500.0,23.15,23.93,23.12,23.7,1574500.0
2013-10-02 10:30:00,23.7,24.09,23.52,24.09,867800.0,23.7,24.09,23.52,24.09,867800.0
2013-10-02 11:00:00,24.09,24.55,24.02,24.39,792900.0,24.09,24.55,24.02,24.39,792900.0
2013-10-02 11:30:00,24.41,24.72,24.05,24.72,467900.0,24.41,24.72,24.05,24.72,467900.0
2013-10-02 12:00:00,24.72,25.1,24.6,24.63,477000.0,24.72,25.1,24.6,24.63,477000.0
2013-10-02 12:30:00,24.62,24.84,24.6,24.8,202900.0,24.62,24.84,24.6,24.8,202900.0
2013-10-02 13:00:00,24.81,24.81,24.64,24.75,147800.0,24.81,24.81,24.64,24.75,147800.0
2013-10-02 13:30:00,24.76,25.35,24.75,25.13,432400.0,24.76,25.35,24.75,25.13,432400.0
2013-10-02 14:00:00,25.16,25.48,25.03,25.41,302300.0,25.16,25.48,25.03,25.41,302300.0
2013-10-02 14:30:00,25.41,25.65,25.04,25.44,349100.0,25.41,25.65,25.04,25.44,349100.0
2013-10-02 15:00:00,25.43,25.5,24.46,24.7,519700.0,25.43,25.5,24.46,24.7,519700.0
2013-10-02 15:30:00,24.69,25.59,24.56,25.1,790700.0,24.69,25.59,24.56,25.1,790700.0
2013-10-03 09:30:00,25.1,26.44,25.1,25.8,227500.0,25.1,26.44,25.1,25.8,227500.0
2013-10-03 10:00:00,25.89,26.1,25.82,25.99,61200.0,25.89,26.1,25.82,25.99,61200.0
2013-10-03 10:30:00,26.0,26.0,25.62,25.65,36900.0,26.0,26.0,25.62,25.65,36900.0
2013-10-03 11:00:00,25.66,25.78,25.65,25.71,45500.0,25.66,25.78,25.65,25.71,45500.0
2013-10-03 11:30:00,25.71,25.71,25.5,25.68,36400.0,25.71,25.71,25.5,25.68,36400.0
2013-10-03 12:00:00,25.65,25.65,25.05,25.05,52000.0,25.65,25.65,25.05,25.05,52000.0
2013-10-03 12:30:00,25.09,25.6,25.03,25.29,52900.0,25.09,25.6,25.03,25.29,52900.0
2013-10-03 13:00:00,25.28,25.4,25.1,25.3,63900.0,25.28,25.4,25.1,25.3,63900.0
2013-10-03 13:30:00,25.31,25.31,25.22,25.27,44100.0,25.31,25.31,25.22,25.27,44100.0
2013-10-03 14:00:00,25.26,25.36,25.25,25.32,58000.0,25.26,25.36,25.25,25.32,58000.0
2013-10-03 14:30:00,25.32,25.32,25.24,25.27,42300.0,25.32,25.32,25.24,25.27,42300.0
2013-10-03 15:00:00,25.27,25.27,25.0,25.01,118600.0,25.27,25.27,25.0,25.01,118600.0
2013-10-03 15:30:00,25.01,25.15,24.56,25.1,232900.0,25.01,25.15,24.56,25.1,232900.0
2013-10-04 09:30:00,24.9,25.44,24.51,25.19,63200.0,24.9,25.44,24.51,25.19,63200.0
2013-10-04 10:00:00,25.19,26.1,25.01,25.76,152200.0,25.19,26.1,25.01,25.76,152200.0
2013-10-04 10:30:00,25.76,26.0,25.3,25.3,62000.0,25.76,26.0,25.3,25.3,62000.0
2013-10-04 11:00:00,25.29,25.67,25.1,25.4,34000.0,25.29,25.67,25.1,25.4,34000.0
2013-10-04 11:30:00,25.3,25.6,25.28,25.4,18600.0,25.3,25.6,25.28,25.4,18600.0
2013-10-04 12:00:00,25.41,25.51,25.1,25.24,24400.0,25.41,25.51,25.1,25.24,24400.0
2013-10-04 12:30:00,25.2,25.2,25.0,25.07,43600.0,25.2,25.2,25.0,25.07,43600.0
2013-10-04 13:00:00,25.12,25.37,25.09,25.37,22100.0,25.12,25.37,25.09,25.37,22100.0
2013-10-04 13:30:00,25.37,25.8,25.34,25.67,47800.0,25.37,25.8,25.34,25.67,47800.0
2013-10-04 14:00:00,25.76,26.07,25.62,26.0,42400.0,25.76,26.07,25.62,26.0,42400.0
2013-10-04 14:30:00,26.0,26.05,25.79,25.91,17600.0,26.0,26.05,25.79,25.91,17600.0
2013-10-04 15:00:00,25.92,25.92,25.71,25.86,47200.0,25.92,25.92,25.71,25.86,47200.0
2013-10-04 15:30:00,25.86,26.46,25.62,25.98,190200.0,25.86,26.46,25.62,25.98,190200.0
2013-10-07 09:30:00,26.16,27.35,25.91,26.75,52300.0,26.16,27.35,25.91,26.75,52300.0
2013-10-07 10:00:00,26.75,26.95,26.47,26.57,36400.0,26.75,26.95,26.47,26.57,36400.0
2013-10-07 10:30:00,26.57,26.75,26.56,26.69,18300.0,26.57,26.75,26.56,26.69,18300.0
2013-10-07 11:00:00,26.69,26.92,26.69,26.91,21900.0,26.69,26.92,26.69,26.91,21900.0
2013-10-07 11:30:00,26.91,26.92,26.76,26.83,13700.0,26.91,26.92,26.76,26.83,13700.0
2013-10-07 12:00:00,26.86,27.06,26.75,26.75,93800.0,26.86,27.06,26.75,26.75,93800.0
2013-10-07 12:30:00,26.75,26.94,26.75,26.75,23100.0,26.75,26.94,26.75,26.75,23100.0
2013-10-07 13:00:00,26.75,27.13,26.75,27.13,39600.0,26.75,27.13,26.75,27.13,39600.0
2013-10-07 13:30:00,27.11,27.7,27.04,27.61,38400.0,27.11,27.7,27.04,27.61,38400.0
2013-10-07 14:00:00,27.63,27.9,27.53,27.7,118700.0,27.63,27.9,27.53,27.7,118700.0
2013-10-07 14:30:00,27.7,27.7,27.2,27.38,42700.0,27.7,27.7,27.2,27.38,42700.0
2013-10-07 15:00:00,27.33,27.4,27.0,27.03,17200.0,27.33,27.4,27.0,27.03,17200.0
2013-10-07 15:30:00,27.1,27.1,26.74,26.89,50800.0,27.1,27.1,26.74,26.89,50800.0
2013-10-08 09:30:00,26.9,27.0,26.5,26.84,27100.0,26.9,27.0,26.5,26.84,27100.0
2013-10-08 10:00:00,26.93,26.99,26.86,26.93,13100.0,26.93,26.99,26.86,26.93,13100.0
2013-10-08 10:30:00,26.94,26.94,26.0,26.0,37100.0,26.94,26.94,26.0,26.0,37100.0
2013-10-08 11:00:00,26.0,26.62,25.66,26.39,65200.0,26.0,26.62,25.66,26.39,65200.0
2013-10-08 11:30:00,26.39,26.4,26.0,26.19,14000.0,26.39,26.4,26.0,26.19,14000.0
2013-10-08 12:00:00,26.14,26.14,25.95,25.98,10000.0,26.14,26.14,25.95,25.98,10000.0
2013-10-08 12:30:00,25.98,26.1,25.38,26.03,17200.0,25.98,26.1,25.38,26.03,17200.0
2013-10-08 13:00:00,25.95,26.05,25.71,26.0,16000.0,25.95,26.05,25.71,26.0,16000.0
2013-10-08 13:30:00,25.89,26.02,25.71,26.02,2600.0,25.89,26.02,25.71,26.02,2600.0
2013-10-08 14:00:00,25.98,26.01,25.76,25.96,6800.0,25.98,26.01,25.76,25.96,6800.0
2013-10-08 14:30:00,25.96,25.96,25.8,25.81,25700.0,25.96,25.96,25.8,25.81,25700.0
2013-10-08 15:00:00,25.91,25.91,25.71,25.81,5000.0,25.91,25.91,25.71,25.81,5000.0
2013-10-08 15:30:00,25.72,25.95,25.6,25.9,114800.0,25.72,25.95,25.6,25.9,114800.0
2013-10-09 09:30:00,25.64,26.1,25.36,25.58,20300.0,25.64,26.1,25.36,25.58,20300.0
2013-10-09 10:00:00,25.6,25.7,25.14,25.48,16100.0,25.6,25.7,25.14,25.48,16100.0
2013-10-09 10:30:00,25.5,26.0,25.5,25.6,143000.0,25.5,26.0,25.5,25.6,143000.0
2013-10-09 11:00:00,25.61,25.65,25.26,25.41,37100.0,25.61,25.65,25.26,25.41,37100.0
2013-10-09 11:30:00,25.4,25.5,25.31,25.38,39800.0,25.4,25.5,25.31,25.38,39800.0
2013-10-09 12:00:00,25.38,25.5,25.35,25.5,10300.0,25.38,25.5,25.35,25.5,10300.0
2013-10-09 12:30:00,25.43,25.67,25.43,25.55,5900.0,25.43,25.67,25.43,25.55,5900.0
2013-10-09 13:00:00,25.55,25.8,25.39,25.39,8200.0,25.55,25.8,25.39,25.39,8200.0
2013-10-09 13:30:00,25.4,25.63,25.35,25.61,7300.0,25.4,25.63,25.35,25.61,7300.0
2013-10-09 14:00:00,25.53,25.6,25.44,25.52,9500.0,25.53,25.6,25.44,25.52,9500.0
2013-10-09 14:30:00,25.5,25.52,25.4,25.4,15400.0,25.5,25.52,25.4,25.4,15400.0
2013-10-09 15:00:00,25.4,25.58,25.27,25.37,45300.0,25.4,25.58,25.27,25.37,45300.0
2013-10-09 15:30:00,25.38,25.75,25.36,25.5,48100.0,25.38,25.75,25.36,25.5,48100.0
2013-10-10 09:30:00,26.04,26.63,24.52,24.75,30200.0,26.04,26.63,24.52,24.75,30200.0
2013-10-10 10:00:00,24.82,25.9,24.8,25.56,15400.0,24.82,25.9,24.8,25.56,15400.0
2013-10-10 10:30:00,25.56,25.73,25.11,25.46,22300.0,25.56,25.73,25.11,25.46,22300.0
2013-10-10 11:00:00,25.67,25.67,25.31,25.6,20200.0,25.67,25.67,25.31,25.6,20200.0
2013-10-10 11:30:00,25.6,25.64,25.47,25.5,36300.0,25.6,25.64,25.47,25.5,36300.0
2013-10-10 12:00:00,25.52,25.56,25.44,25.52,22100.0,25.52,25.56,25.44,25.52,22100.0
2013-10-10 12:30:00,25.56,25.56,25.39,25.5,18100.0,25.56,25.56,25.39,25.5,18100.0
2013-10-10 13:00:00,25.5,25.53,25.46,25.5,7500.0,25.5,25.53,25.46,25.5,7500.0
2013-10-10 13:30:00,25.5,25.6,25.5,25.59,17200.0,25.5,25.6,25.5,25.59,17200.0
2013-10-10 14:00:00,25.58,25.83,25.57,25.78,19300.0,25.58,25.83,25.57,25.78,19300.0
2013-10-10 14:30:00,25.66,26.0,25.6,25.89,28400.0,25.66,26.0,25.6,25.89,28400.0
2013-10-10 15:00:00,25.89,26.05,25.65,25.9,26700.0,25.89,26.05,25.65,25.9,26700.0
2013-10-10 15:30:00,25.9,26.13,25.88,26.09,123800.0,25.9,26.13,25.88,26.09,123800.0
2013-10-11 09:30:00,25.98,25.99,25.82,25.99,1300.0,25.98,25.99,25.82,25.99,1300.0
2013-10-11 10:00:00,25.93,25.93,25.51,25.51,1800.0,25.93,25.93,25.51,25.51,1800.0
2013-10-11 10:30:00,25.51,25.66,25.51,25.58,11600.0,25.51,25.66,25.51,25.58,11600.0
2013-10-11 11:00:00,25.57,25.8,25.57,25.8,5400.0,25.57,25.8,25.57,25.8,5400.0
2013-10-11 11:30:00,25.73,26.24,25.72,26.24,10200.0,25.73,26.24,25.72,26.24,10200.0
2013-10-11 12:00:00,26.21,26.45,26.15,26.45,4400.0,26.21,26.45,26.15,26.45,4400.0
2013-10-11 12:30:00,26.45,26.57,26.36,26.5,17100.0,26.45,26.57,26.36,26.5,17100.0
2013-10-11 13:00:00,26.56,26.56,26.45,26.54,4900.0,26.56,26.56,26.45,26.54,4900.0
2013-10-11 13:30:00,26.45,26.6,26.45,26.45,1300.0,26.45,26.6,26.45,26.45,1300.0
2013-10-11 14:00:00,26.45,26.6,26.45,26.6,7900.0,26.45,26.6,26.45,26.6,7900.0
2013-10-11 14:30:00,26.49,26.65,26.47,26.51,31700.0,26.49,26.65,26.47,26.51,31700.0
2013-10-11 15:00:00,26.5,26.55,26.5,26.5,3500.0,26.5,26.55,26.5,26.5,3500.0
2013-10-11 15:30:00,26.6,26.77,26.5,26.69,56900.0,26.6,26.77,26.5,26.69,56900.0
2013-10-14 09:30:00,26.4,26.8,26.0,26.55,4600.0,26.4,26.8,26.0,26.55,4600.0
2013-10-14 10:00:00,26.56,26.81,26.56,26.81,2600.0,26.56,26.81,26.56,26.81,2600.0
2013-10-14 10:30:00,26.82,26.82,26.7,26.75,3600.0,26.82,26.82,26.7,26.75,3600.0
2013-10-14 11:00:00,26.79,26.98,26.77,26.82,40000.0,26.79,26.98,26.77,26.82,40000.0
2013-10-14 11:30:00,26.92,27.2,26.88,27.08,6300.0,26.92,27.2,26.88,27.08,6300.0
2013-10-14 12:00:00,27.18,27.25,27.05,27.1,14200.0,27.18,27.25,27.05,27.1,14200.0
2013-10-14 12:30:00,27.1,27.67,27.08,27.45,18600.0,27.1,27.67,27.08,27.45,18600.0
2013-10-14 13:00:00,27.51,27.51,27.41,27.41,12400.0,27.51,27.51,27.41,27.41,12400.0
2013-10-14 13:30:00,27.5,27.5,27.42,27.46,1600.0,27.5,27.5,27.42,27.46,1600.0
2013-10-14 14:00:00,27.46,27.5,27.44,27.5,1800.0,27.46,27.5,27.44,27.5,1800.0
2013-10-14 14:30:00,27.46,27.5,27.43,27.48,5300.0,27.46,27.5,27.43,27.48,5300.0
2013-10-14 15:00:00,27.5,27.5,27.42,27.49,23300.0,27.5,27.5,27.42,27.49,23300.0
2013-10-14 15:30:00,27.49,27.72,27.48,27.56,103700.0,27.49,27.72,27.48,27.56,103700.0
2013-10-15 09:30:00,27.4,27.65,27.1,27.14,4400.0,27.4,27.65,27.1,27.14,4400.0
2013-10-15 10:00:00,27.17,27.33,27.0,27.0,9800.0,27.17,27.33,27.0,27.0,9800.0
2013-10-15 10:30:00,27.09,27.28,27.0,27.0,21300.0,27.09,27.28,27.0,27.0,21300.0
2013-10-15 11:00:00,27.05,27.05,26.78,26.8,3100.0,27.05,27.05,26.78,26.8,3100.0
2013-10-15 11:30:00,26.89,27.04,26.82,27.04,10000.0,26.89,27.04,26.82,27.04,10000.0
2013-10-15 12:00:00,27.0,27.15,26.9,27.1,5200.0,27.0,27.15,26.9,27.1,5200.0
2013-10-15 12:30:00,27.16,27.24,27.0,27.1,8900.0,27.16,27.24,27.0,27.1,8900.0
2013-10-15 13:00:00,27.11,27.49,27.11,27.27,9500.0,27.11,27.49,27.11,27.27,9500.0
2013-10-15 13:30:00,27.32,27.46,27.2,27.35,10100.0,27.32,27.46,27.2,27.35,10100.0
2013-10-15 14:00:00,27.37,27.65,27.26,27.65,13700.0,27.37,27.65,27.26,27.65,13700.0
2013-10-15 14:30:00,27.65,27.69,27.33,27.33,6600.0,27.65,27.69,27.33,27.33,6600.0
2013-10-15 15:00:00,27.42,27.68,27.21,27.52,14800.0,27.42,27.68,27.21,27.52,14800.0
2013-10-15 15:30:00,27.52,27.82,27.47,27.74,39600.0,27.52,27.82,27.47,27.74,39600.0
2013-10-16 09:30:00,28.0,28.0,27.5,27.7,4800.0,28.0,28.0,27.5,27.7,4800.0
2013-10-16 10:00:00,27.64,27.81,27.64,27.64,1700.0,27.64,27.81,27.64,27.64,1700.0
2013-10-16 10:30:00,27.58,27.7,27.08,27.56,6200.0,27.58,27.7,27.08,27.56,6200.0
2013-10-16 11:00:00,27.53,27.53,27.28,27.42,11900.0,27.53,27.53,27.28,27.42,11900.0
2013-10-16 11:30:00,27.21,27.26,27.15,27.26,3000.0,27.21,27.26,27.15,27.26,3000.0
2013-10-16 12:00:00,27.2,27.36,27.2,27.22,1800.0,27.2,27.36,27.2,27.22,1800.0
2013-10-16 12:30:00,27.24,27.37,27.24,27.35,5500.0,27.24,27.37,27.24,27.35,5500.0
2013-10-16 13:00:00,27.35,27.35,27.23,27.35,2100.0,27.35,27.35,27.23,27.35,2100.0
2013-10-16 13:30:00,27.3,27.33,27.26,27.26,11500.0,27.3,27.33,27.26,27.26,11500.0
2013-10-16 14:00:00,27.33,27.33,27.19,27.19,1400.0,27.33,27.33,27.19,27.19,1400.0
2013-10-16 14:30:00,27.19,27.25,27.13,27.2,2400.0,27.19,27.25,27.13,27.2,2400.0
2013-10-16 15:00:00,27.19,27.35,27.16,27.35,2600.0,27.19,27.35,27.16,27.35,2600.0
2013-10-16 15:30:00,27.35,27.35,27.22,27.33,112800.0,27.35,27.35,27.22,27.33,112800.0
2013-10-17 09:30:00,27.37,27.62,27.03,27.62,4000.0,27.37,27.62,27.03,27.62,4000.0
2013-10-17 10:00:00,27.51,27.62,27.46,27.6,8200.0,27.51,27.62,27.46,27.6,8200.0
2013-10-17 10:30:00,27.61,27.62,27.55,27.6,3100.0,27.61,27.62,27.55,27.6,3100.0
2013-10-17 11:00:00,27.64,27.64,27.56,27.6,6000.0,27.64,27.64,27.56,27.6,6000.0
2013-10-17 11:30:00,27.6,27.6,27.37,27.46,3300.0,27.6,27.6,27.37,27.46,3300.0
2013-10-17 12:00:00,27.38,27.38,27.07,27.07,1900.0,27.38,27.38,27.07,27.07,1900.0
2013-10-17 12:30:00,27.01,27.04,26.77,26.77,4200.0,27.01,27.04,26.77,26.77,4200.0
2013-10-17 13:00:00,26.77,27.67,26.77,27.15,28600.0,26.77,27.67,26.77,27.15,28600.0
2013-10-17 13:30:00,27.2,27.2,26.93,26.94,9500.0,27.2,27.2,26.93,26.94,9500.0
2013-10-17 14:00:00,26.81,26.89,26.7,26.75,32600.0,26.81,26.89,26.7,26.75,32600.0
2013-10-17 14:30:00,26.76,26.79,26.7,26.79,1400.0,26.76,26.79,26.7,26.79,1400.0
2013-10-17 15:00:00,26.7,26.8,26.7,26.78,1400.0,26.7,26.8,26.7,26.78,1400.0
2013-10-17 15:30:00,26.8,27.02,26.69,26.73,36200.0,26.8,27.02,26.69,26.73,36200.0
2013-10-18 09:30:00,26.85,27.0,26.85,26.96,7700.0,26.85,27.0,26.85,26.96,7700.0
2013-10-18 10:00:00,27.0,27.0,26.61,26.61,22400.0,27.0,27.0,26.61,26.61,22400.0
2013-10-18 10:30:00,26.78,26.96,26.75,26.83,3400.0,26.78,26.96,26.75,26.83,3400.0
2013-10-18 11:00:00,26.83,26.83,26.7,26.78,50900.0,26.83,26.83,26.7,26.78,50900.0
2013-10-18 11:30:00,26.74,26.9,26.74,26.84,3200.0,26.74,26.9,26.74,26.84,3200.0
2013-10-18 12:00:00,26.78,27.0,26.78,27.0,2900.0,26.78,27.0,26.78,27.0,2900.0
2013-10-18 12:30:00,26.95,27.0,26.82,26.95,18100.0,26.95,27.0,26.82,26.95,18100.0
2013-10-18 13:00:00,26.79,26.83,26.7,26.7,700.0,26.79,26.83,26.7,26.7,700.0
2013-10-18 13:30:00,26.62,26.66,26.3,26.33,216800.0,26.62,26.66,26.3,26.33,216800.0
2013-10-18 14:00:00,26.3,26.57,26.3,26.44,4700.0,26.3,26.57,26.3,26.44,4700.0
2013-10-18 14:30:00,26.41,26.6,26.4,26.57,1700.0,26.41,26.6,26.4,26.57,1700.0
2013-10-18 15:00:00,26.51,26.62,26.46,26.49,1200.0,26.51,26.62,26.46,26.49,1200.0
2013-10-18 15:30:00,26.66,26.66,26.24,26.45,23200.0,26.66,26.66,26.24,26.45,23200.0
2013-10-21 09:30:00,26.0,27.25,26.0,26.71,27000.0,26.0,27.25,26.0,26.71,27000.0
2013-10-21 10:00:00,26.83,26.89,26.62,26.62,2000.0,26.83,26.89,26.62,26.62,2000.0
2013-10-21 10:30:00,26.73,26.73,26.01,26.01,1100.0,26.73,26.73,26.01,26.01,1100.0
2013-10-21 11:00:00,26.01,26.2,26.01,26.18,500.0,26.01,26.2,26.01,26.18,500.0
2013-10-21 11:30:00,26.23,26.67,26.23,26.61,600.0,26.23,26.67,26.23,26.61,600.0
2013-10-21 12:00:00,26.66,26.73,26.66,26.73,1200.0,26.66,26.73,26.66,26.73,1200.0
2013-10-21 12:30:00,26.8,26.81,26.74,26.76,1200.0,26.8,26.81,26.74,26.76,1200.0
2013-10-21 13:00:00,26.84,26.89,26.83,26.83,2500.0,26.84,26.89,26.83,26.83,2500.0
2013-10-21 13:30:00,26.9,26.98,26.8,26.8,1300.0,26.9,26.98,26.8,26.8,1300.0
2013-10-21 14:00:00,26.79,26.89,26.78,26.82,10200.0,26.79,26.89,26.78,26.82,10200.0
2013-10-21 14:30:00,26.85,26.86,26.78,26.85,2300.0,26.85,26.86,26.78,26.85,2300.0
2013-10-21 15:00:00,26.79,26.85,26.79,26.85,800.0,26.79,26.85,26.79,26.85,800.0
2013-10-21 15:30:00,26.8,26.85,26.15,26.4,33600.0,26.8,26.85,26.15,26.4,33600.0
2013-10-22 09:30:00,26.0,26.47,26.0,26.28,20500.0,26.0,26.47,26.0,26.28,20500.0
2013-10-22 10:00:00,26.34,26.61,26.2,26.39,16200.0,26.34,26.61,26.2,26.39,16200.0
2013-10-22 10:30:00,26.39,26.39,26.1,26.1,6200.0,26.39,26.39,26.1,26.1,6200.0
2013-10-22 11:00:00,26.06,26.13,25.92,26.0,26900.0,26.06,26.13,25.92,26.0,26900.0
2013-10-22 11:30:00,26.0,26.0,25.68,25.95,11600.0,26.0,26.0,25.68,25.95,11600.0
2013-10-22 12:00:00,25.97,26.01,25.84,26.01,2500.0,25.97,26.01,25.84,26.01,2500.0
2013-10-22 12:30:00,26.0,26.0,25.89,25.99,3800.0,26.0,26.0,25.89,25.99,3800.0
2013-10-22 13:00:00,25.97,26.12,25.97,26.06,8800.0,25.97,26.12,25.97,26.06,8800.0
2013-10-22 13:30:00,25.94,25.99,25.75,25.8,2400.0,25.94,25.99,25.75,25.8,2400.0
2013-10-22 14:00:00,25.86,25.9,25.76,25.76,5800.0,25.86,25.9,25.76,25.76,5800.0
2013-10-22 14:30:00,25.83,26.03,25.83,26.02,22300.0,25.83,26.03,25.83,26.02,22300.0
2013-10-22 15:00:00,26.03,26.52,25.92,26.52,61200.0,26.03,26.52,25.92,26.52,61200.0
2013-10-22 15:30:00,26.45,26.85,26.17,26.33,23400.0,26.45,26.85,26.17,26.33,23400.0
2013-10-23 09:30:00,25.98,26.84,25.56,25.56,35700.0,25.98,26.84,25.56,25.56,35700.0
2013-10-23 10:00:00,25.66,26.0,25.55,25.88,28500.0,25.66,26.0,25.55,25.88,28500.0
2013-10-23 10:30:00,25.95,26.11,25.73,25.73,12400.0,25.95,26.11,25.73,25.73,12400.0
2013-10-23 11:00:00,25.72,25.85,25.57,25.68,2200.0,25.72,25.85,25.57,25.68,2200.0
2013-10-23 11:30:00,25.72,25.91,25.58,25.84,6600.0,25.72,25.91,25.58,25.84,6600.0
2013-10-23 12:00:00,25.7,25.8,25.58,25.7,1700.0,25.7,25.8,25.58,25.7,1700.0
2013-10-23 12:30:00,25.71,25.77,25.55,25.69,5000.0,25.71,25.77,25.55,25.69,5000.0
2013-10-23 13:00:00,25.67,25.75,25.67,25.75,600.0,25.67,25.75,25.67,25.75,600.0
2013-10-23 13:30:00,25.7,25.93,25.7,25.7,57400.0,25.7,25.93,25.7,25.7,57400.0
2013-10-23 14:00:00,25.75,25.83,25.63,25.75,4800.0,25.75,25.83,25.63,25.75,4800.0
2013-10-23 14:30:00,25.77,25.83,25.66,25.75,6500.0,25.77,25.83,25.66,25.75,6500.0
2013-10-23 15:00:00,25.73,25.81,25.73,25.77,8000.0,25.73,25.81,25.73,25.77,8000.0
2013-10-23 15:30:00,25.75,25.81,25.73,25.73,11300.0,25.75,25.81,25.73,25.73,11300.0
2013-10-24 09:30:00,25.75,25.75,25.61,25.67,2100.0,25.75,25.75,25.61,25.67,2100.0
2013-10-24 10:00:00,25.75,25.75,25.64,25.73,2000.0,25.75,25.75,25.64,25.73,2000.0
2013-10-24 10:30:00,25.75,25.9,25.52,25.9,11300.0,25.75,25.9,25.52,25.9,11300.0
2013-10-24 11:00:00,25.9,26.0,25.76,26.0,1700.0,25.9,26.0,25.76,26.0,1700.0
2013-10-24 11:30:00,26.0,26.0,25.9,25.9,800.0,26.0,26.0,25.9,25.9,800.0
2013-10-24 12:00:00,25.9,25.9,25.78,25.85,2800.0,25.9,25.9,25.78,25.85,2800.0
2013-10-24 12:30:00,25.85,25.88,25.82,25.86,1700.0,25.85,25.88,25.82,25.86,1700.0
2013-10-24 13:00:00,25.82,25.87,25.78,25.84,2200.0,25.82,25.87,25.78,25.84,2200.0
2013-10-24 13:30:00,25.78,25.84,25.76,25.82,2600.0,25.78,25.84,25.76,25.82,2600.0
2013-10-24 14:00:00,25.81,25.85,25.75,25.85,2900.0,25.81,25.85,25.75,25.85,2900.0
2013-10-24 14:30:00,25.85,25.93,25.8,25.9,4300.0,25.85,25.93,25.8,25.9,4300.0
2013-10-24 15:00:00,25.93,25.94,25.8,25.9,25900.0,25.93,25.94,25.8,25.9,25900.0
2013-10-24 15:30:00,25.9,26.01,25.82,26.01,25300.0,25.9,26.01,25.82,26.01,25300.0
2013-10-25 09:30:00,25.86,26.52,25.86,26.41,15000.0,25.86,26.52,25.86,26.41,15000.0
2013-10-25 10:00:00,26.42,26.51,26.17,26.17,8800.0,26.42,26.51,26.17,26.17,8800.0
2013-10-25 10:30:00,26.18,26.37,26.15,26.24,26600.0,26.18,26.37,26.15,26.24,26600.0
2013-10-25 11:00:00,26.16,26.28,26.16,26.16,5800.0,26.16,26.28,26.16,26.16,5800.0
2013-10-25 11:30:00,26.28,26.28,26.11,26.11,7400.0,26.28,26.28,26.11,26.11,7400.0
2013-10-25 12:00:00,26.04,26.09,25.95,26.06,2400.0,26.04,26.09,25.95,26.06,2400.0
2013-10-25 12:30:00,26.06,26.1,25.95,25.96,800.0,26.06,26.1,25.95,25.96,800.0
2013-10-25 13:00:00,26.01,26.09,25.96,26.04,500.0,26.01,26.09,25.96,26.04,500.0
2013-10-25 13:30:00,26.05,26.21,25.99,26.14,10100.0,26.05,26.21,25.99,26.14,10100.0
2013-10-25 14:00:00,26.2,26.33,26.16,26.23,12800.0,26.2,26.33,26.16,26.23,12800.0
2013-10-25 14:30:00,26.31,26.32,26.23,26.3,1900.0,26.31,26.32,26.23,26.3,1900.0
2013-10-25 15:00:00,26.24,26.43,26.24,26.32,1700.0,26.24,26.43,26.24,26.32,1700.0
2013-10-25 15:30:00,26.32,26.51,26.29,26.44,20600.0,26.32,26.51,26.29,26.44,20600.0
2013-10-28 09:30:00,26.27,26.31,25.87,26.2,11300.0,26.27,26.31,25.87,26.2,11300.0
2013-10-28 10:00:00,26.2,26.56,26.2,26.43,14800.0,26.2,26.56,26.2,26.43,14800.0
2013-10-28 10:30:00,26.45,26.73,26.45,26.7,29600.0,26.45,26.73,26.45,26.7,29600.0
2013-10-28 11:00:00,26.52,26.66,26.45,26.47,12500.0,26.52,26.66,26.45,26.47,12500.0
2013-10-28 11:30:00,26.55,26.64,26.55,26.63,700.0,26.55,26.64,26.55,26.63,700.0
2013-10-28 12:00:00,26.62,26.66,26.45,26.51,3500.0,26.62,26.66,26.45,26.51,3500.0
2013-10-28 12:30:00,26.52,26.59,26.52,26.55,500.0,26.52,26.59,26.52,26.55,500.0
2013-10-28 13:00:00,26.6,26.6,26.58,26.59,400.0,26.6,26.6,26.58,26.59,400.0
2013-10-28 13:30:00,26.54,26.6,26.51,26.58,1200.0,26.54,26.6,26.51,26.58,1200.0
2013-10-28 14:00:00,26.57,26.64,26.57,26.64,1100.0,26.57,26.64,26.57,26.64,1100.0
2013-10-28 14:30:00,26.67,26.7,26.61,26.7,1400.0,26.67,26.7,26.61,26.7,1400.0
2013-10-28 15:00:00,26.73,26.84,26.51,26.67,20700.0,26.73,26.84,26.51,26.67,20700.0
2013-10-28 15:30:00,26.65,26.83,26.6,26.75,17500.0,26.65,26.83,26.6,26.75,17500.0
2013-10-29 09:30:00,26.65,27.03,26.1,26.41,900.0,26.65,27.03,26.1,26.41,900.0
2013-10-29 10:00:00,26.78,27.09,26.76,27.0,36400.0,26.78,27.09,26.76,27.0,36400.0
2013-10-29 10:30:00,27.0,27.18,26.96,27.08,21300.0,27.0,27.18,26.96,27.08,21300.0
2013-10-29 11:00:00,27.02,27.15,26.95,26.97,3000.0,27.02,27.15,26.95,26.97,3000.0
2013-10-29 11:30:00,26.95,27.1,26.95,27.04,1700.0,26.95,27.1,26.95,27.04,1700.0
2013-10-29 12:00:00,26.95,27.04,26.95,26.96,1900.0,26.95,27.04,26.95,26.96,1900.0
2013-10-29 12:30:00,27.0,27.05,26.95,27.05,6200.0,27.0,27.05,26.95,27.05,6200.0
2013-10-29 13:00:00,26.97,27.05,26.95,27.0,1600.0,26.97,27.05,26.95,27.0,1600.0
2013-10-29 13:30:00,27.01,27.04,27.0,27.0,400.0,27.01,27.04,27.0,27.0,400.0
2013-10-29 14:00:00,26.96,27.04,26.95,27.01,700.0,26.96,27.04,26.95,27.01,700.0
2013-10-29 14:30:00,27.01,27.04,26.76,26.76,11900.0,27.01,27.04,26.76,26.76,11900.0
2013-10-29 15:00:00,26.74,27.03,26.61,27.0,4000.0,26.74,27.03,26.61,27.0,4000.0
2013-10-29 15:30:00,26.99,27.01,26.86,26.9,1900.0,26.99,27.01,26.86,26.9,1900.0
2013-10-30 09:30:00,26.5,27.06,26.5,26.99,3200.0,26.5,27.06,26.5,26.99,3200.0
2013-10-30 10:00:00,27.0,27.05,26.84,26.84,8100.0,27.0,27.05,26.84,26.84,8100.0
2013-10-30 10:30:00,26.93,26.93,26.69,26.69,1600.0,26.93,26.93,26.69,26.69,1600.0
2013-10-30 11:00:00,26.51,26.77,26.16,26.7,10000.0,26.51,26.77,26.16,26.7,10000.0
2013-10-30 11:30:00,26.65,26.75,26.62,26.75,2300.0,26.65,26.75,26.62,26.75,2300.0
2013-10-30 12:00:00,26.94,27.07,26.81,27.04,3400.0,26.94,27.07,26.81,27.04,3400.0
2013-10-30 12:30:00,27.07,27.1,26.98,27.08,11100.0,27.07,27.1,26.98,27.08,11100.0
2013-10-30 13:00:00,27.07,27.08,26.99,27.05,2400.0,27.07,27.08,26.99,27.05,2400.0
2013-10-30 13:30:00,27.03,27.08,27.0,27.0,5500.0,27.03,27.08,27.0,27.0,5500.0
2013-10-30 14:00:00,27.09,27.09,26.91,27.02,3600.0,27.09,27.09,26.91,27.02,3600.0
2013-10-30 14:30:00,26.94,27.02,26.88,26.96,2300.0,26.94,27.02,26.88,26.96,2300.0
2013-10-30 15:00:00,27.07,27.07,27.0,27.0,1200.0,27.07,27.07,27.0,27.0,1200.0
2013-10-30 15:30:00,27.0,27.05,26.86,27.02,6800.0,27.0,27.05,26.86,27.02,6800.0
2013-10-31 09:30:00,27.06,27.06,26.47,26.58,800.0,27.06,27.06,26.47,26.58,800.0
2013-10-31 10:00:00,26.69,26.9,26.67,26.9,3100.0,26.69,26.9,26.67,26.9,3100.0
2013-10-31 10:30:00,26.9,26.91,26.68,26.68,1200.0,26.9,26.91,26.68,26.68,1200.0
2013-10-31 11:00:00,26.78,26.8,26.68,26.68,900.0,26.78,26.8,26.68,26.68,900.0
2013-10-31 11:30:00,26.67,26.86,26.67,26.86,400.0,26.67,26.86,26.67,26.86,400.0
2013-10-31 12:00:00,26.86,26.99,26.66,26.97,3300.0,26.86,26.99,26.66,26.97,3300.0
2013-10-31 12:30:00,26.97,26.97,26.85,26.94,4900.0,26.97,26.97,26.85,26.94,4900.0
2013-10-31 13:00:00,26.94,26.94,26.77,26.77,14600.0,26.94,26.94,26.77,26.77,14600.0
2013-10-31 13:30:00,26.77,26.84,26.6,26.84,1200.0,26.77,26.84,26.6,26.84,1200.0
2013-10-31 14:00:00,26.83,26.93,26.83,26.91,1700.0,26.83,26.93,26.83,26.91,1700.0
2013-10-31 14:30:00,26.83,26.93,26.83,26.88,12500.0,26.83,26.93,26.83,26.88,12500.0
2013-10-31 15:00:00,26.83,26.9,26.83,26.83,3600.0,26.83,26.9,26.83,26.83,3600.0
2013-10-31 15:30:00,26.83,26.9,26.83,26.83,27700.0,26.83,26.9,26.83,26.83,27700.0
2013-11-01 09:30:00,26.93,27.0,26.71,27.0,5000.0,26.93,27.0,26.71,27.0,5000.0
2013-11-01 10:00:00,26.92,27.0,26.8,26.84,9400.0,26.92,27.0,26.8,26.84,9400.0
2013-11-01 10:30:00,26.88,27.0,26.8,27.0,5500.0,26.88,27.0,26.8,27.0,5500.0
2013-11-01 11:00:00,27.0,27.09,26.89,27.0,5500.0,27.0,27.09,26.89,27.0,5500.0
2013-11-01 11:30:00,27.0,27.0,26.68,26.78,15000.0,27.0,27.0,26.68,26.78,15000.0
2013-11-01 12:00:00,26.72,26.72,26.54,26.69,5500.0,26.72,26.72,26.54,26.69,5500.0
2013-11-01 12:30:00,26.8,27.05,26.68,27.04,2800.0,26.8,27.05,26.68,27.04,2800.0
2013-11-01 13:00:00,27.0,27.06,26.99,27.02,3200.0,27.0,27.06,26.99,27.02,3200.0
2013-11-01 13:30:00,27.05,27.05,26.99,27.02,2900.0,27.05,27.05,26.99,27.02,2900.0
2013-11-01 14:00:00,27.03,27.1,27.03,27.1,2100.0,27.03,27.1,27.03,27.1,2100.0
2013-11-01 14:30:00,27.1,27.21,27.1,27.14,9900.0,27.1,27.21,27.1,27.14,9900.0
2013-11-01 15:00:00,27.13,27.26,27.0,27.11,9500.0,27.13,27.26,27.0,27.11,9500.0
2013-11-01 15:30:00,27.07,27.23,27.07,27.21,5200.0,27.07,27.23,27.07,27.21,5200.0
2013-11-04 09:30:00,27.18,27.49,27.0,27.47,1800.0,27.18,27.49,27.0,27.47,1800.0
2013-11-04 10:00:00,27.47,27.49,27.21,27.32,7400.0,27.47,27.49,27.21,27.32,7400.0
2013-11-04 10:30:00,27.32,27.39,27.17,27.32,4000.0,27.32,27.39,27.17,27.32,4000.0
2013-11-04 11:00:00,27.36,27.63,27.36,27.56,15800.0,27.36,27.63,27.36,27.56,15800.0
2013-11-04 11:30:00,27.57,27.99,27.57,27.98,11500.0,27.57,27.99,27.57,27.98,11500.0
2013-11-04 12:00:00,27.98,27.98,27.31,27.74,15800.0,27.98,27.98,27.31,27.74,15800.0
2013-11-04 12:30:00,27.73,27.89,27.37,27.68,10300.0,27.73,27.89,27.37,27.68,10300.0
2013-11-04 13:00:00,27.77,27.96,27.63,27.86,9900.0,27.77,27.96,27.63,27.86,9900.0
2013-11-04 13:30:00,27.9,27.95,27.52,27.8,26200.0,27.9,27.95,27.52,27.8,26200.0
2013-11-04 14:00:00,27.96,27.96,27.08,27.46,9500.0,27.96,27.96,27.08,27.46,9500.0
2013-11-04 14:30:00,27.41,27.91,27.33,27.65,5800.0,27.41,27.91,27.33,27.65,5800.0
2013-11-04 15:00:00,27.45,27.46,27.3,27.44,6500.0,27.45,27.46,27.3,27.44,6500.0
2013-11-04 15:30:00,27.44,27.45,27.17,27.17,8100.0,27.44,27.45,27.17,27.17,8100.0
2013-11-05 09:30:00,27.53,27.53,27.04,27.18,7700.0,27.53,27.53,27.04,27.18,7700.0
2013-11-05 10:00:00,27.11,27.27,26.88,27.25,21700.0,27.11,27.27,26.88,27.25,21700.0
2013-11-05 10:30:00,27.2,27.28,27.14,27.14,2500.0,27.2,27.28,27.14,27.14,2500.0
2013-11-05 11:00:00,27.24,27.24,27.1,27.14,4300.0,27.24,27.24,27.1,27.14,4300.0
2013-11-05 11:30:00,27.21,27.28,27.11,27.17,9900.0,27.21,27.28,27.11,27.17,9900.0
2013-11-05 12:00:00,27.16,27.23,27.03,27.19,12600.0,27.16,27.23,27.03,27.19,12600.0
2013-11-05 12:30:00,27.17,27.24,27.09,27.16,8200.0,27.17,27.24,27.09,27.16,8200.0
2013-11-05 13:00:00,27.16,27.17,26.98,26.98,11100.0,27.16,27.17,26.98,26.98,11100.0
2013-11-05 13:30:00,26.94,27.04,26.87,26.87,3100.0,26.94,27.04,26.87,26.87,3100.0
2013-11-05 14:00:00,26.97,27.14,26.97,27.07,8800.0,26.97,27.14,26.97,27.07,8800.0
2013-11-05 14:30:00,27.07,27.1,26.97,27.0,9800.0,27.07,27.1,26.97,27.0,9800.0
2013-11-05 15:00:00,27.04,27.2,27.01,27.17,36000.0,27.04,27.2,27.01,27.17,36000.0
2013-11-05 15:30:00,27.17,27.24,27.07,27.09,37100.0,27.17,27.24,27.07,27.09,37100.0
2013-11-06 09:30:00,27.18,27.72,26.95,27.18,64500.0,27.18,27.72,26.95,27.18,64500.0
2013-11-06 10:00:00,27.15,27.4,27.07,27.3,21200.0,27.15,27.4,27.07,27.3,21200.0
2013-11-06 10:30:00,27.26,27.31,27.05,27.15,14500.0,27.26,27.31,27.05,27.15,14500.0
2013-11-06 11:00:00,27.16,27.2,27.03,27.2,19500.0,27.16,27.2,27.03,27.2,19500.0
2013-11-06 11:30:00,27.17,27.22,27.07,27.1,13600.0,27.17,27.22,27.07,27.1,13600.0
2013-11-06 12:00:00,27.13,27.16,26.95,27.11,16400.0,27.13,27.16,26.95,27.11,16400.0
2013-11-06 12:30:00,27.14,27.16,26.92,27.0,28000.0,27.14,27.16,26.92,27.0,28000.0
2013-11-06 13:00:00,26.99,27.05,26.93,26.93,12500.0,26.99,27.05,26.93,26.93,12500.0
2013-11-06 13:30:00,27.0,27.05,26.95,27.05,3900.0,27.0,27.05,26.95,27.05,3900.0
2013-11-06 14:00:00,27.05,27.05,27.04,27.05,5500.0,27.05,27.05,27.04,27.05,5500.0
2013-11-06 14:30:00,27.05,27.05,26.95,27.02,16900.0,27.05,27.05,26.95,27.02,16900.0
2013-11-06 15:00:00,27.01,27.07,27.01,27.04,13900.0,27.01,27.07,27.01,27.04,13900.0
2013-11-06 15:30:00,27.05,27.05,26.91,26.95,29500.0,27.05,27.05,26.91,26.95,29500.0
2013-11-07 09:30:00,27.03,27.6,27.02,27.41,19200.0,27.03,27.6,27.02,27.41,19200.0
2013-11-07 10:00:00,27.41,27.55,27.07,27.18,18400.0,27.41,27.55,27.07,27.18,18400.0
2013-11-07 10:30:00,27.34,27.46,27.16,27.28,17500.0,27.34,27.46,27.16,27.28,17500.0
2013-11-07 11:00:00,27.31,27.38,26.89,26.94,17800.0,27.31,27.38,26.89,26.94,17800.0
2013-11-07 11:30:00,26.95,26.95,26.94,26.95,6000.0,26.95,26.95,26.94,26.95,6000.0
2013-11-07 12:00:00,26.95,26.96,26.82,26.91,11300.0,26.95,26.96,26.82,26.91,11300.0
2013-11-07 12:30:00,26.95,26.96,26.78,26.94,26900.0,26.95,26.96,26.78,26.94,26900.0
2013-11-07 13:00:00,26.95,26.97,26.94,26.95,6100.0,26.95,26.97,26.94,26.95,6100.0
2013-11-07 13:30:00,26.95,27.08,26.94,26.94,15900.0,26.95,27.08,26.94,26.94,15900.0
2013-11-07 14:00:00,26.96,26.96,26.88,26.95,11800.0,26.96,26.96,26.88,26.95,11800.0
2013-11-07 14:30:00,26.95,26.95,26.94,26.95,30700.0,26.95,26.95,26.94,26.95,30700.0
2013-11-07 15:00:00,26.95,26.95,26.84,26.89,26000.0,26.95,26.95,26.84,26.89,26000.0
2013-11-07 15:30:00,26.89,26.95,26.82,26.91,32200.0,26.89,26.95,26.82,26.91,32200.0
2013-11-08 09:30:00,27.04,27.04,26.15,26.75,5600.0,27.04,27.04,26.15,26.75,5600.0
2013-11-08 10:00:00,26.45,26.84,26.25,26.52,7400.0,26.45,26.84,26.25,26.52,7400.0
2013-11-08 10:30:00,26.42,26.59,26.27,26.58,4600.0,26.42,26.59,26.27,26.58,4600.0
2013-11-08 11:00:00,26.43,26.8,26.43,26.72,3000.0,26.43,26.8,26.43,26.72,3000.0
2013-11-08 11:30:00,26.73,27.18,26.73,27.15,4700.0,26.73,27.18,26.73,27.15,4700.0
2013-11-08 12:00:00,27.12,27.36,26.87,26.88,8500.0,27.12,27.36,26.87,26.88,8500.0
2013-11-08 12:30:00,26.83,27.01,26.83,27.01,2100.0,26.83,27.01,26.83,27.01,2100.0
2013-11-08 13:00:00,27.02,27.08,26.9,27.01,2500.0,27.02,27.08,26.9,27.01,2500.0
2013-11-08 13:30:00,26.95,27.08,26.73,26.82,2300.0,26.95,27.08,26.73,26.82,2300.0
2013-11-08 14:00:00,26.87,27.0,26.8,26.87,5600.0,26.87,27.0,26.8,26.87,5600.0
2013-11-08 14:30:00,26.84,26.9,26.73,26.8,6600.0,26.84,26.9,26.73,26.8,6600.0
2013-11-08 15:00:00,26.8,27.3,26.8,27.06,10400.0,26.8,27.3,26.8,27.06,10400.0
2013-11-08 15:30:00,27.12,27.42,27.01,27.28,19900.0,27.12,27.42,27.01,27.28,19900.0
2013-11-11 09:30:00,27.41,27.95,27.4,27.89,68300.0,27.41,27.95,27.4,27.89,68300.0
2013-11-11 10:00:00,27.95,27.95,27.25,27.45,140200.0,27.95,27.95,27.25,27.45,140200.0
2013-11-11 10:30:00,27.49,27.5,27.34,27.34,23900.0,27.49,27.5,27.34,27.34,23900.0
2013-11-11 11:00:00,27.35,27.35,26.86,26.97,19100.0,27.35,27.35,26.86,26.97,19100.0
2013-11-11 11:30:00,27.0,27.05,26.89,27.0,11000.0,27.0,27.05,26.89,27.0,11000.0
2013-11-11 12:00:00,26.94,27.07,26.61,26.91,13800.0,26.94,27.07,26.61,26.91,13800.0
2013-11-11 12:30:00,26.85,27.08,26.84,26.95,7800.0,26.85,27.08,26.84,26.95,7800.0
2013-11-11 13:00:00,27.0,27.01,26.93,26.96,8700.0,27.0,27.01,26.93,26.96,8700.0
2013-11-11 13:30:00,26.88,27.0,26.77,26.99,11100.0,26.88,27.0,26.77,26.99,11100.0
2013-11-11 14:00:00,26.95,27.18,26.89,27.18,36500.0,26.95,27.18,26.89,27.18,36500.0
2013-11-11 14:30:00,27.18,27.82,27.18,27.7,18500.0,27.18,27.82,27.18,27.7,18500.0
2013-11-11 15:00:00,27.67,27.7,27.38,27.62,16100.0,27.67,27.7,27.38,27.62,16100.0
2013-11-11 15:30:00,27.61,27.67,26.88,26.9,54800.0,27.61,27.67,26.88,26.9,54800.0
2013-11-12 09:30:00,26.96,27.56,26.96,27.4,14600.0,26.96,27.56,26.96,27.4,14600.0
2013-11-12 10:00:00,27.37,27.84,27.36,27.81,20600.0,27.37,27.84,27.36,27.81,20600.0
2013-11-12 10:30:00,27.81,28.66,27.77,28.49,61500.0,27.81,28.66,27.77,28.49,61500.0
2013-11-12 11:00:00,28.42,29.19,28.3,28.44,32900.0,28.42,29.19,28.3,28.44,32900.0
2013-11-12 11:30:00,28.49,28.52,28.25,28.42,12700.0,28.49,28.52,28.25,28.42,12700.0
2013-11-12 12:00:00,28.34,28.47,28.17,28.29,10700.0,28.34,28.47,28.17,28.29,10700.0
2013-11-12 12:30:00,28.29,28.55,28.21,28.51,16400.0,28.29,28.55,28.21,28.51,16400.0
2013-11-12 13:00:00,28.52,28.52,28.24,28.41,3100.0,28.52,28.52,28.24,28.41,3100.0
2013-11-12 13:30:00,28.26,28.5,28.0,28.01,35800.0,28.26,28.5,28.0,28.01,35800.0
2013-11-12 14:00:00,28.05,28.05,28.0,28.04,3400.0,28.05,28.05,28.0,28.04,3400.0
2013-11-12 14:30:00,28.03,28.3,28.03,28.3,10700.0,28.03,28.3,28.03,28.3,10700.0
2013-11-12 15:00:00,28.3,28.3,28.16,28.26,33300.0,28.3,28.3,28.16,28.26,33300.0
2013-11-12 15:30:00,28.23,28.23,27.74,27.75,33300.0,28.23,28.23,27.74,27.75,33300.0
2013-11-13 09:30:00,27.78,28.6,27.07,28.6,27400.0,27.78,28.6,27.07,28.6,27400.0
2013-11-13 10:00:00,28.6,28.77,28.48,28.48,72900.0,28.6,28.77,28.48,28.48,72900.0
2013-11-13 10:30:00,28.45,28.52,28.35,28.5,44600.0,28.45,28.52,28.35,28.5,44600.0
2013-11-13 11:00:00,28.5,28.6,28.46,28.5,10300.0,28.5,28.6,28.46,28.5,10300.0
2013-11-13 11:30:00,28.56,28.79,28.5,28.66,45500.0,28.56,28.79,28.5,28.66,45500.0
2013-11-13 12:00:00,28.66,29.35,28.6,29.35,69300.0,28.66,29.35,28.6,29.35,69300.0
2013-11-13 12:30:00,29.35,29.39,29.0,29.07,76700.0,29.35,29.39,29.0,29.07,76700.0
2013-11-13 13:00:00,29.08,29.16,28.75,28.83,76600.0,29.08,29.16,28.75,28.83,76600.0
2013-11-13 13:30:00,28.83,29.13,28.77,29.06,21300.0,28.83,29.13,28.77,29.06,21300.0
2013-11-13 14:00:00,29.06,29.23,28.75,29.13,16900.0,29.06,29.23,28.75,29.13,16900.0
2013-11-13 14:30:00,29.11,29.34,28.92,29.34,66300.0,29.11,29.34,28.92,29.34,66300.0
2013-11-13 15:00:00,29.29,29.35,28.77,28.9,13700.0,29.29,29.35,28.77,28.9,13700.0
2013-11-13 15:30:00,28.9,29.11,28.85,28.97,29500.0,28.9,29.11,28.85,28.97,29500.0
2013-11-14 09:30:00,29.52,29.66,29.09,29.5,43400.0,29.52,29.66,29.09,29.5,43400.0
2013-11-14 10:00:00,29.5,29.66,29.18,29.5,40900.0,29.5,29.66,29.18,29.5,40900.0
2013-11-14 10:30:00,29.5,29.5,29.36,29.5,25400.0,29.5,29.5,29.36,29.5,25400.0
2013-11-14 11:00:00,29.49,29.5,29.35,29.35,15200.0,29.49,29.5,29.35,29.35,15200.0
2013-11-14 11:30:00,29.38,29.38,29.21,29.21,3300.0,29.38,29.38,29.21,29.21,3300.0
2013-11-14 12:00:00,29.26,29.4,29.21,29.35,8100.0,29.26,29.4,29.21,29.35,8100.0
2013-11-14 12:30:00,29.44,29.46,29.0,29.06,47000.0,29.44,29.46,29.0,29.06,47000.0
2013-11-14 13:00:00,29.0,29.47,29.0,29.37,10800.0,29.0,29.47,29.0,29.37,10800.0
2013-11-14 13:30:00,29.37,29.5,29.34,29.4,40500.0,29.37,29.5,29.34,29.4,40500.0
2013-11-14 14:00:00,29.35,29.5,29.35,29.48,97400.0,29.35,29.5,29.35,29.48,97400.0
2013-11-14 14:30:00,29.48,29.79,29.42,29.64,26000.0,29.48,29.79,29.42,29.64,26000.0
2013-11-14 15:00:00,29.76,30.22,29.6,30.05,20800.0,29.76,30.22,29.6,30.05,20800.0
2013-11-14 15:30:00,30.04,30.15,29.79,29.79,45000.0,30.04,30.15,29.79,29.79,45000.0
2013-11-15 09:30:00,30.32,30.36,29.8,29.92,10000.0,30.32,30.36,29.8,29.92,10000.0
2013-11-15 10:00:00,29.97,30.04,29.9,29.9,1500.0,29.97,30.04,29.9,29.9,1500.0
2013-11-15 10:30:00,29.96,30.0,29.85,29.88,4300.0,29.96,30.0,29.85,29.88,4300.0
2013-11-15 11:00:00,29.88,29.9,29.8,29.85,2200.0,29.88,29.9,29.8,29.85,2200.0
2013-11-15 11:30:00,29.85,29.99,29.58,29.68,7600.0,29.85,29.99,29.58,29.68,7600.0
2013-11-15 12:00:00,29.74,29.8,29.68,29.69,33300.0,29.74,29.8,29.68,29.69,33300.0
2013-11-15 12:30:00,29.76,29.76,29.5,29.55,3300.0,29.76,29.76,29.5,29.55,3300.0
2013-11-15 13:00:00,29.52,29.6,29.51,29.52,1900.0,29.52,29.6,29.51,29.52,1900.0
2013-11-15 13:30:00,29.52,29.84,29.52,29.76,9300.0,29.52,29.84,29.52,29.76,9300.0
2013-11-15 14:00:00,29.84,29.84,29.55,29.55,5900.0,29.84,29.84,29.55,29.55,5900.0
2013-11-15 14:30:00,29.5,29.84,29.5,29.76,9700.0,29.5,29.84,29.5,29.76,9700.0
2013-11-15 15:00:00,29.82,30.01,29.65,30.01,29900.0,29.82,30.01,29.65,30.01,29900.0
2013-11-15 15:30:00,30.08,30.25,29.98,30.24,26500.0,30.08,30.25,29.98,30.24,26500.0
2013-11-18 09:30:00,30.37,30.53,30.11,30.4,11400.0,30.37,30.53,30.11,30.4,11400.0
2013-11-18 10:00:00,30.4,30.41,30.33,30.4,3800.0,30.4,30.41,30.33,30.4,3800.0
2013-11-18 10:30:00,30.4,30.4,29.8,30.0,31300.0,30.4,30.4,29.8,30.0,31300.0
2013-11-18 11:00:00,29.92,30.26,29.5,30.23,40800.0,29.92,30.26,29.5,30.23,40800.0
2013-11-18 11:30:00,30.34,30.34,29.99,30.02,38600.0,30.34,30.34,29.99,30.02,38600.0
2013-11-18 12:00:00,29.95,30.07,29.95,29.95,2000.0,29.95,30.07,29.95,29.95,2000.0
2013-11-18 12:30:00,29.95,29.99,29.9,29.9,4000.0,29.95,29.99,29.9,29.9,4000.0
2013-11-18 13:00:00,29.89,30.0,29.88,29.93,3400.0,29.89,30.0,29.88,29.93,3400.0
2013-11-18 13:30:00,29.91,29.92,29.74,29.81,4000.0,29.91,29.92,29.74,29.81,4000.0
2013-11-18 14:00:00,29.77,29.78,29.44,29.74,12700.0,29.77,29.78,29.44,29.74,12700.0
2013-11-18 14:30:00,29.73,29.73,29.44,29.69,31500.0,29.73,29.73,29.44,29.69,31500.0
2013-11-18 15:00:00,29.48,29.86,29.4,29.4,10300.0,29.48,29.86,29.4,29.4,10300.0
2013-11-18 15:30:00,29.4,29.81,29.24,29.45,49900.0,29.4,29.81,29.24,29.45,49900.0
2013-11-19 09:30:00,29.27,29.5,29.04,29.5,3500.0,29.27,29.5,29.04,29.5,3500.0
2013-11-19 10:00:00,29.5,29.93,29.5,29.85,12500.0,29.5,29.93,29.5,29.85,12500.0
2013-11-19 10:30:00,29.9,29.99,29.72,29.9,15600.0,29.9,29.99,29.72,29.9,15600.0
2013-11-19 11:00:00,29.76,29.87,29.76,29.87,800.0,29.76,29.87,29.76,29.87,800.0
2013-11-19 11:30:00,29.79,29.79,29.71,29.71,900.0,29.79,29.79,29.71,29.71,900.0
2013-11-19 12:00:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 12:30:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 13:00:00,29.68,29.68,29.38,29.38,1700.0,29.68,29.68,29.38,29.38,1700.0
2013-11-19 13:30:00,29.48,29.48,29.35,29.35,300.0,29.48,29.48,29.35,29.35,300.0
2013-11-19 14:00:00,29.45,29.46,29.2,29.45,3300.0,29.45,29.46,29.2,29.45,3300.0
2013-11-19 14:30:00,29.44,29.65,29.44,29.65,600.0,29.44,29.65,29.44,29.65,600.0
2013-11-19 15:00:00,29.64,29.7,29.53,29.7,900.0,29.64,29.7,29.53,29.7,900.0
2013-11-19 15:30:00,29.76,29.84,29.75,29.75,4100.0,29.76,29.84,29.75,29.75,4100.0
2013-11-20 09:30:00,29.77,29.86,29.61,29.86,6600.0,29.77,29.86,29.61,29.86,6600.0
2013-11-20 10:00:00,29.99,30.09,29.8,30.0,18400.0,29.99,30.09,29.8,30.0,18400.0
2013-11-20 10:30:00,30.0,30.31,29.9,30.05,11100.0,30.0,30.31,29.9,30.05,11100.0
2013-11-20 11:00:00,29.93,30.03,29.74,30.0,5600.0,29.93,30.03,29.74,30.0,5600.0
2013-11-20 11:30:00,30.12,30.49,29.95,30.49,205800.0,30.12,30.49,29.95,30.49,205800.0
2013-11-20 12:00:00,30.34,30.59,30.07,30.07,6400.0,30.34,30.59,30.07,30.07,6400.0
2013-11-20 12:30:00,30.06,30.35,29.85,29.98,89400.0,30.06,30.35,29.85,29.98,89400.0
2013-11-20 13:00:00,29.98,29.98,29.42,29.45,4200.0,29.98,29.98,29.42,29.45,4200.0
2013-11-20 13:30:00,29.45,29.51,29.25,29.51,5100.0,29.45,29.51,29.25,29.51,5100.0
2013-11-20 14:00:00,29.63,29.73,29.3,29.46,4000.0,29.63,29.73,29.3,29.46,4000.0
2013-11-20 14:30:00,29.47,29.69,29.4,29.46,4700.0,29.47,29.69,29.4,29.46,4700.0
2013-11-20 15:00:00,29.56,29.73,29.35,29.73,8000.0,29.56,29.73,29.35,29.73,8000.0
2013-11-20 15:30:00,29.73,30.0,29.51,29.88,50100.0,29.73,30.0,29.51,29.88,50100.0
2013-11-21 09:30:00,30.14,30.77,30.14,30.17,2200.0,30.14,30.77,30.14,30.17,2200.0
2013-11-21 10:00:00,30.09,30.12,30.09,30.09,1100.0,30.09,30.12,30.09,30.09,1100.0
2013-11-21 10:30:00,30.05,30.05,29.9,29.97,800.0,30.05,30.05,29.9,29.97,800.0
2013-11-21 11:00:00,29.95,29.95,29.77,29.92,3000.0,29.95,29.95,29.77,29.92,3000.0
2013-11-21 11:30:00,29.91,29.95,29.81,29.95,1400.0,29.91,29.95,29.81,29.95,1400.0
2013-11-21 12:00:00,29.95,30.07,29.91,29.91,8500.0,29.95,30.07,29.91,29.91,8500.0
2013-11-21 12:30:00,29.92,29.92,29.82,29.82,1800.0,29.92,29.92,29.82,29.82,1800.0
2013-11-21 13:00:00,29.73,29.89,29.7,29.83,2700.0,29.73,29.89,29.7,29.83,2700.0
2013-11-21 13:30:00,29.85,29.92,29.74,29.74,27500.0,29.85,29.92,29.74,29.74,27500.0
2013-11-21 14:00:00,29.75,29.82,29.63,29.71,3300.0,29.75,29.82,29.63,29.71,3300.0
2013-11-21 14:30:00,29.62,29.74,29.56,29.59,10100.0,29.62,29.74,29.56,29.59,10100.0
2013-11-21 15:00:00,29.59,29.97,29.52,29.66,29200.0,29.59,29.97,29.52,29.66,29200.0
2013-11-21 15:30:00,29.66,29.77,29.37,29.37,51300.0,29.66,29.77,29.37,29.37,51300.0
2013-11-22 09:30:00,29.05,29.09,27.77,27.97,182500.0,29.05,29.09,27.77,27.97,182500.0
2013-11-22 10:00:00,27.86,28.0,27.68,27.8,133100.0,27.86,28.0,27.68,27.8,133100.0
2013-11-22 10:30:00,27.75,27.8,27.6,27.72,46100.0,27.75,27.8,27.6,27.72,46100.0
2013-11-22 11:00:00,27.72,27.82,27.63,27.71,59200.0,27.72,27.82,27.63,27.71,59200.0
2013-11-22 11:30:00,27.75,27.8,27.63,27.71,56200.0,27.75,27.8,27.63,27.71,56200.0
2013-11-22 12:00:00,27.73,27.95,27.66,27.85,48100.0,27.73,27.95,27.66,27.85,48100.0
2013-11-22 12:30:00,27.8,27.95,27.77,27.89,23600.0,27.8,27.95,27.77,27.89,23600.0
2013-11-22 13:00:00,27.94,28.13,27.85,27.85,63800.0,27.94,28.13,27.85,27.85,63800.0
2013-11-22 13:30:00,27.85,28.33,27.68,28.31,470600.0,27.85,28.33,27.68,28.31,470600.0
2013-11-22 14:00:00,28.32,28.7,27.91,28.2,123500.0,28.32,28.7,27.91,28.2,123500.0
2013-11-22 14:30:00,28.2,28.6,28.18,28.51,34100.0,28.2,28.6,28.18,28.51,34100.0
2013-11-22 15:00:00,28.58,28.7,28.39,28.61,69300.0,28.58,28.7,28.39,28.61,69300.0
2013-11-22 15:30:00,28.52,28.81,28.37,28.8,66200.0,28.52,28.81,28.37,28.8,66200.0
2013-11-25 09:30:00,28.8,28.8,28.17,28.22,7700.0,28.8,28.8,28.17,28.22,7700.0
2013-11-25 10:00:00,28.2,28.47,28.16,28.3,47500.0,28.2,28.47,28.16,28.3,47500.0
2013-11-25 10:30:00,28.3,28.55,28.3,28.41,10200.0,28.3,28.55,28.3,28.41,10200.0
2013-11-25 11:00:00,28.41,28.5,28.05,28.05,10700.0,28.41,28.5,28.05,28.05,10700.0
2013-11-25 11:30:00,28.05,28.5,28.05,28.49,23200.0,28.05,28.5,28.05,28.49,23200.0
2013-11-25 12:00:00,28.38,28.6,28.38,28.45,16300.0,28.38,28.6,28.38,28.45,16300.0
2013-11-25 12:30:00,28.45,28.66,28.39,28.5,20400.0,28.45,28.66,28.39,28.5,20400.0
2013-11-25 13:00:00,28.47,28.51,28.2,28.2,12600.0,28.47,28.51,28.2,28.2,12600.0
2013-11-25 13:30:00,28.2,28.3,28.1,28.3,60900.0,28.2,28.3,28.1,28.3,60900.0
2013-11-25 14:00:00,28.3,28.46,28.26,28.4,33200.0,28.3,28.46,28.26,28.4,33200.0
2013-11-25 14:30:00,28.37,28.52,28.36,28.47,17500.0,28.37,28.52,28.36,28.47,17500.0
2013-11-25 15:00:00,28.5,28.72,28.24,28.71,62700.0,28.5,28.72,28.24,28.71,62700.0
2013-11-25 15:30:00,28.66,28.7,28.34,28.51,68600.0,28.66,28.7,28.34,28.51,68600.0
2013-11-26 09:30:00,28.45,28.5,28.4,28.4,3100.0,28.45,28.5,28.4,28.4,3100.0
2013-11-26 10:00:00,28.32,28.4,28.28,28.33,2100.0,28.32,28.4,28.28,28.33,2100.0
2013-11-26 10:30:00,28.5,28.5,28.34,28.41,1900.0,28.5,28.5,28.34,28.41,1900.0
2013-11-26 11:00:00,28.46,28.5,28.33,28.43,3000.0,28.46,28.5,28.33,28.43,3000.0
2013-11-26 11:30:00,28.46,28.5,28.42,28.45,2400.0,28.46,28.5,28.42,28.45,2400.0
2013-11-26 12:00:00,28.45,28.5,28.45,28.5,4100.0,28.45,28.5,28.45,28.5,4100.0
2013-11-26 12:30:00,28.5,28.79,28.48,28.63,14500.0,28.5,28.79,28.48,28.63,14500.0
2013-11-26 13:00:00,28.63,28.65,28.56,28.61,2800.0,28.63,28.65,28.56,28.61,2800.0
2013-11-26 13:30:00,28.61,28.64,28.48,28.51,5800.0,28.61,28.64,28.48,28.51,5800.0
2013-11-26 14:00:00,28.52,28.52,28.4,28.4,2000.0,28.52,28.52,28.4,28.4,2000.0
2013-11-26 14:30:00,28.43,28.44,28.3,28.3,4900.0,28.43,28.44,28.3,28.3,4900.0
2013-11-26 15:00:00,28.3,28.36,28.24,28.24,7000.0,28.3,28.36,28.24,28.24,7000.0
2013-11-26 15:30:00,28.3,28.57,28.28,28.44,27000.0,28.3,28.57,28.28,28.44,27000.0
2013-11-27 09:30:00,28.05,28.6,28.05,28.3,24100.0,28.05,28.6,28.05,28.3,24100.0
2013-11-27 10:00:00,28.25,28.44,28.25,28.44,19800.0,28.25,28.44,28.25,28.44,19800.0
2013-11-27 10:30:00,28.45,28.62,28.41,28.51,13200.0,28.45,28.62,28.41,28.51,13200.0
2013-11-27 11:00:00,28.54,28.59,28.3,28.31,9000.0,28.54,28.59,28.3,28.31,9000.0
2013-11-27 11:30:00,28.33,28.5,28.33,28.5,3400.0,28.33,28.5,28.33,28.5,3400.0
2013-11-27 12:00:00,28.5,28.54,28.46,28.5,6800.0,28.5,28.54,28.46,28.5,6800.0
2013-11-27 12:30:00,28.51,28.52,28.47,28.5,21900.0,28.51,28.52,28.47,28.5,21900.0
2013-11-27 13:00:00,28.5,28.52,28.47,28.5,4300.0,28.5,28.52,28.47,28.5,4300.0
2013-11-27 13:30:00,28.5,28.52,28.48,28.49,4500.0,28.5,28.52,28.48,28.49,4500.0
2013-11-27 14:00:00,28.49,28.52,28.45,28.45,5600.0,28.49,28.52,28.45,28.45,5600.0
2013-11-27 14:30:00,28.45,28.52,28.45,28.5,9200.0,28.45,28.52,28.45,28.5,9200.0
2013-11-27 15:00:00,28.54,28.54,28.39,28.42,26400.0,28.54,28.54,28.39,28.42,26400.0
2013-11-27 15:30:00,28.4,28.43,28.35,28.39,20400.0,28.4,28.43,28.35,28.39,20400.0
2013-11-29 09:30:00,28.3,28.65,28.3,28.4,8200.0,28.3,28.65,28.3,28.4,8200.0
2013-11-29 10:00:00,28.45,28.54,28.45,28.5,1600.0,28.45,28.54,28.45,28.5,1600.0
2013-11-29 10:30:00,28.54,28.55,28.51,28.54,1100.0,28.54,28.55,28.51,28.54,1100.0
2013-11-29 11:00:00,28.53,28.55,28.47,28.47,4500.0,28.53,28.55,28.47,28.47,4500.0
2013-11-29 11:30:00,28.5,28.5,28.38,28.39,1200.0,28.5,28.5,28.38,28.39,1200.0
2013-11-29 12:00:00,28.39,28.5,28.39,28.5,3300.0,28.39,28.5,28.39,28.5,3300.0
2013-11-29 12:30:00,28.46,28.53,28.41,28.5,13900.0,28.46,28.53,28.41,28.5,13900.0
2013-12-02 09:30:00,28.25,30.12,28.25,28.36,79700.0,28.25,30.12,28.25,28.36,79700.0
2013-12-02 10:00:00,28.4,28.62,28.36,28.52,31400.0,28.4,28.62,28.36,28.52,31400.0
2013-12-02 10:30:00,28.52,28.95,28.52,28.93,19300.0,28.52,28.95,28.52,28.93,19300.0
2013-12-02 11:00:00,28.92,28.92,28.68,28.71,14900.0,28.92,28.92,28.68,28.71,14900.0
2013-12-02 11:30:00,28.67,28.83,28.67,28.8,28200.0,28.67,28.83,28.67,28.8,28200.0
2013-12-02 12:00:00,28.8,28.86,28.77,28.82,10500.0,28.8,28.86,28.77,28.82,10500.0
2013-12-02 12:30:00,28.79,28.84,28.77,28.77,7700.0,28.79,28.84,28.77,28.77,7700.0
2013-12-02 13:00:00,28.77,28.82,28.72,28.74,5700.0,28.77,28.82,28.72,28.74,5700.0
2013-12-02 13:30:00,28.79,28.86,28.73,28.84,11500.0,28.79,28.86,28.73,28.84,11500.0
2013-12-02 14:00:00,28.8,28.83,28.78,28.8,7700.0,28.8,28.83,28.78,28.8,7700.0
2013-12-02 14:30:00,28.8,29.41,28.79,29.24,148800.0,28.8,29.41,28.79,29.24,148800.0
2013-12-02 15:00:00,29.23,29.29,29.13,29.25,12400.0,29.23,29.29,29.13,29.25,12400.0
2013-12-02 15:30:00,29.24,29.24,28.96,29.05,32000.0,29.24,29.24,28.96,29.05,32000.0
2013-12-03 09:30:00,29.04,29.51,28.87,28.87,3900.0,29.04,29.51,28.87,28.87,3900.0
2013-12-03 10:00:00,29.03,29.2,28.91,29.2,7800.0,29.03,29.2,28.91,29.2,7800.0
2013-12-03 10:30:00,29.2,29.3,29.11,29.19,8100.0,29.2,29.3,29.11,29.19,8100.0
2013-12-03 11:00:00,29.15,29.41,29.11,29.18,8000.0,29.15,29.41,29.11,29.18,8000.0
2013-12-03 11:30:00,29.18,29.24,28.96,28.99,13800.0,29.18,29.24,28.96,28.99,13800.0
2013-12-03 12:00:00,29.1,29.15,28.58,28.76,18200.0,29.1,29.15,28.58,28.76,18200.0
2013-12-03 12:30:00,28.8,29.07,28.76,28.87,14900.0,28.8,29.07,28.76,28.87,14900.0
2013-12-03 13:00:00,28.8,29.0,28.8,28.91,4900.0,28.8,29.0,28.8,28.91,4900.0
2013-12-03 13:30:00,29.0,29.15,28.92,29.02,23400.0,29.0,29.15,28.92,29.02,23400.0
2013-12-03 14:00:00,28.98,29.12,28.94,29.03,11800.0,28.98,29.12,28.94,29.03,11800.0
2013-12-03 14:30:00,29.02,29.1,28.62,28.82,47900.0,29.02,29.1,28.62,28.82,47900.0
2013-12-03 15:00:00,28.74,28.83,28.41,28.68,39200.0,28.74,28.83,28.41,28.68,39200.0
2013-12-03 15:30:00,28.63,28.9,28.58,28.8,53500.0,28.63,28.9,28.58,28.8,53500.0
2013-12-04 09:30:00,29.15,29.15,28.11,28.32,70300.0,29.15,29.15,28.11,28.32,70300.0
2013-12-04 10:00:00,28.35,28.64,28.34,28.4,13500.0,28.35,28.64,28.34,28.4,13500.0
2013-12-04 10:30:00,28.4,28.5,28.18,28.21,33600.0,28.4,28.5,28.18,28.21,33600.0
2013-12-04 11:00:00,28.19,28.27,27.92,27.96,51900.0,28.19,28.27,27.92,27.96,51900.0
2013-12-04 11:30:00,27.87,28.0,27.81,28.0,29400.0,27.87,28.0,27.81,28.0,29400.0
2013-12-04 12:00:00,28.01,28.03,27.96,28.01,43300.0,28.01,28.03,27.96,28.01,43300.0
2013-12-04 12:30:00,28.01,28.75,27.95,28.65,33500.0,28.01,28.75,27.95,28.65,33500.0
2013-12-04 13:00:00,28.65,28.66,28.22,28.26,19100.0,28.65,28.66,28.22,28.26,19100.0
2013-12-04 13:30:00,28.25,28.31,28.11,28.19,21000.0,28.25,28.31,28.11,28.19,21000.0
2013-12-04 14:00:00,28.23,28.4,27.97,28.31,46000.0,28.23,28.4,27.97,28.31,46000.0
2013-12-04 14:30:00,28.28,28.37,28.01,28.16,18600.0,28.28,28.37,28.01,28.16,18600.0
2013-12-04 15:00:00,28.22,28.33,28.12,28.29,17500.0,28.22,28.33,28.12,28.29,17500.0
2013-12-04 15:30:00,28.25,28.29,28.09,28.2,46000.0,28.25,28.29,28.09,28.2,46000.0
2013-12-05 09:30:00,28.1,28.74,28.1,28.25,15600.0,28.1,28.74,28.1,28.25,15600.0
2013-12-05 10:00:00,28.34,28.41,28.21,28.22,7400.0,28.34,28.41,28.21,28.22,7400.0
2013-12-05 10:30:00,28.17,28.32,28.16,28.21,11400.0,28.17,28.32,28.16,28.21,11400.0
2013-12-05 11:00:00,28.2,28.25,28.19,28.23,10300.0,28.2,28.25,28.19,28.23,10300.0
2013-12-05 11:30:00,28.22,28.25,28.0,28.2,26000.0,28.22,28.25,28.0,28.2,26000.0
2013-12-05 12:00:00,28.14,28.26,28.03,28.04,11000.0,28.14,28.26,28.03,28.04,11000.0
2013-12-05 12:30:00,28.05,28.17,28.05,28.11,12400.0,28.05,28.17,28.05,28.11,12400.0
2013-12-05 13:00:00,28.11,28.14,28.05,28.08,10700.0,28.11,28.14,28.05,28.08,10700.0
2013-12-05 13:30:00,28.08,28.26,28.04,28.14,13600.0,28.08,28.26,28.04,28.14,13600.0
2013-12-05 14:00:00,28.05,28.19,28.05,28.13,8700.0,28.05,28.19,28.05,28.13,8700.0
2013-12-05 14:30:00,28.13,28.25,28.04,28.05,23400.0,28.13,28.25,28.04,28.05,23400.0
2013-12-05 15:00:00,28.06,28.11,28.02,28.05,17700.0,28.06,28.11,28.02,28.05,17700.0
2013-12-05 15:30:00,28.04,28.15,27.99,28.09,45700.0,28.04,28.15,27.99,28.09,45700.0
2013-12-06 09:30:00,28.32,28.95,28.27,28.28,21100.0,28.32,28.95,28.27,28.28,21100.0
2013-12-06 10:00:00,28.27,28.37,28.12,28.37,22800.0,28.27,28.37,28.12,28.37,22800.0
2013-12-06 10:30:00,28.35,28.45,28.25,28.29,14000.0,28.35,28.45,28.25,28.29,14000.0
2013-12-06 11:00:00,28.32,28.35,28.25,28.25,12100.0,28.32,28.35,28.25,28.25,12100.0
2013-12-06 11:30:00,28.25,28.27,27.85,27.85,18600.0,28.25,28.27,27.85,27.85,18600.0
2013-12-06 12:00:00,27.85,28.12,27.85,27.99,11700.0,27.85,28.12,27.85,27.99,11700.0
2013-12-06 12:30:00,27.99,28.14,27.85,27.87,7500.0,27.99,28.14,27.85,27.87,7500.0
2013-12-06 13:00:00,27.88,28.06,27.88,28.0,14900.0,27.88,28.06,27.88,28.0,14900.0
2013-12-06 13:30:00,28.03,28.05,27.99,28.0,17600.0,28.03,28.05,27.99,28.0,17600.0
2013-12-06 14:00:00,28.0,28.04,28.0,28.0,18900.0,28.0,28.04,28.0,28.0,18900.0
2013-12-06 14:30:00,28.0,28.08,28.0,28.05,33700.0,28.0,28.08,28.0,28.05,33700.0
2013-12-06 15:00:00,28.05,28.14,28.0,28.06,55100.0,28.05,28.14,28.0,28.06,55100.0
2013-12-06 15:30:00,28.06,28.21,27.99,28.04,85900.0,28.06,28.21,27.99,28.04,85900.0
2013-12-09 09:30:00,28.2,28.38,28.14,28.35,10000.0,28.2,28.38,28.14,28.35,10000.0
2013-12-09 10:00:00,28.36,28.37,28.13,28.13,7900.0,28.36,28.37,28.13,28.13,7900.0
2013-12-09 10:30:00,28.13,28.13,27.93,28.01,75000.0,28.13,28.13,27.93,28.01,75000.0
2013-12-09 11:00:00,28.02,28.04,27.99,28.0,19400.0,28.02,28.04,27.99,28.0,19400.0
2013-12-09 11:30:00,27.99,28.25,27.99,28.03,20800.0,27.99,28.25,27.99,28.03,20800.0
2013-12-09 12:00:00,28.03,28.16,28.03,28.05,15100.0,28.03,28.16,28.03,28.05,15100.0
2013-12-09 12:30:00,28.05,28.1,28.0,28.01,18300.0,28.05,28.1,28.0,28.01,18300.0
2013-12-09 13:00:00,28.01,28.11,28.0,28.04,28300.0,28.01,28.11,28.0,28.04,28300.0
2013-12-09 13:30:00,28.04,28.06,28.0,28.0,26800.0,28.04,28.06,28.0,28.0,26800.0
2013-12-09 14:00:00,28.01,28.14,28.0,28.14,38700.0,28.01,28.14,28.0,28.14,38700.0
2013-12-09 14:30:00,28.15,28.16,28.03,28.09,30200.0,28.15,28.16,28.03,28.09,30200.0
2013-12-09 15:00:00,28.09,28.1,27.94,28.01,35700.0,28.09,28.1,27.94,28.01,35700.0
2013-12-09 15:30:00,27.99,28.2,27.93,28.11,153300.0,27.99,28.2,27.93,28.11,153300.0
2013-12-10 09:30:00,24.22,25.91,21.54,23.92,699900.0,24.22,25.91,21.54,23.92,699900.0
2013-12-10 10:00:00,23.95,24.16,23.11,23.47,392600.0,23.95,24.16,23.11,23.47,392600.0
2013-12-10 10:30:00,23.47,25.6,23.47,25.6,484800.0,23.47,25.6,23.47,25.6,484800.0
2013-12-10 11:00:00,25.47,26.19,25.06,25.62,521200.0,25.47,26.19,25.06,25.62,521200.0
2013-12-10 11:30:00,25.77,25.82,25.06,25.26,144400.0,25.77,25.82,25.06,25.26,144400.0
2013-12-10 12:00:00,25.26,25.36,25.02,25.35,113900.0,25.26,25.36,25.02,25.35,113900.0
2013-12-10 12:30:00,25.36,25.36,24.85,25.09,86400.0,25.36,25.36,24.85,25.09,86400.0
2013-12-10 13:00:00,25.17,25.65,25.07,25.48,79200.0,25.17,25.65,25.07,25.48,79200.0
2013-12-10 13:30:00,25.48,25.63,25.26,25.39,52700.0,25.48,25.63,25.26,25.39,52700.0
2013-12-10 14:00:00,25.39,25.4,25.04,25.04,38600.0,25.39,25.4,25.04,25.04,38600.0
2013-12-10 14:30:00,25.07,25.39,25.02,25.24,55700.0,25.07,25.39,25.02,25.24,55700.0
2013-12-10 15:00:00,25.31,25.94,25.24,25.9,169200.0,25.31,25.94,25.24,25.9,169200.0
2013-12-10 15:30:00,25.9,26.14,25.43,25.94,265700.0,25.9,26.14,25.43,25.94,265700.0
2013-12-11 09:30:00,26.18,26.5,25.97,26.38,68800.0,26.18,26.5,25.97,26.38,68800.0
2013-12-11 10:00:00,26.36,26.49,26.27,26.43,45200.0,26.36,26.49,26.27,26.43,45200.0
2013-12-11 10:30:00,26.44,27.21,26.41,27.02,130200.0,26.44,27.21,26.41,27.02,130200.0
2013-12-11 11:00:00,27.06,27.58,27.0,27.16,102200.0,27.06,27.58,27.0,27.16,102200.0
2013-12-11 11:30:00,27.19,27.54,26.76,27.36,115000.0,27.19,27.54,26.76,27.36,115000.0
2013-12-11 12:00:00,27.35,27.41,26.83,27.1,71700.0,27.35,27.41,26.83,27.1,71700.0
2013-12-11 12:30:00,27.13,27.43,27.05,27.35,37600.0,27.13,27.43,27.05,27.35,37600.0
2013-12-11 13:00:00,27.37,27.7,27.3,27.35,54800.0,27.37,27.7,27.3,27.35,54800.0
2013-12-11 13:30:00,27.34,27.93,27.34,27.93,45100.0,27.34,27.93,27.34,27.93,45100.0
2013-12-11 14:00:00,27.93,27.93,27.73,27.79,35500.0,27.93,27.93,27.73,27.79,35500.0
2013-12-11 14:30:00,27.79,27.95,27.78,27.9,66500.0,27.79,27.95,27.78,27.9,66500.0
2013-12-11 15:00:00,27.9,28.2,27.88,28.19,91300.0,27.9,28.2,27.88,28.19,91300.0
2013-12-11 15:30:00,28.19,28.2,28.0,28.11,80000.0,28.19,28.2,28.0,28.11,80000.0
2013-12-12 09:30:00,28.16,28.62,27.76,28.0,25700.0,28.16,28.62,27.76,28.0,25700.0
2013-12-12 10:00:00,28.05,28.24,27.97,28.08,13900.0,28.05,28.24,27.97,28.08,13900.0
2013-12-12 10:30:00,28.1,28.2,28.05,28.14,18600.0,28.1,28.2,28.05,28.14,18600.0
2013-12-12 11:00:00,28.12,28.2,27.79,27.79,24900.0,28.12,28.2,27.79,27.79,24900.0
2013-12-12 11:30:00,27.84,28.17,27.77,28.1,10500.0,27.84,28.17,27.77,28.1,10500.0
2013-12-12 12:00:00,28.14,28.2,28.07,28.19,11300.0,28.14,28.2,28.07,28.19,11300.0
2013-12-12 12:30:00,28.2,28.2,27.99,28.1,24300.0,28.2,28.2,27.99,28.1,24300.0
2013-12-12 13:00:00,28.11,28.15,27.8,27.8,13700.0,28.11,28.15,27.8,27.8,13700.0
2013-12-12 13:30:00,27.83,27.88,27.4,27.46,38700.0,27.83,27.88,27.4,27.46,38700.0
2013-12-12 14:00:00,27.48,27.59,27.39,27.49,31000.0,27.48,27.59,27.39,27.49,31000.0
2013-12-12 14:30:00,27.52,27.89,27.49,27.8,39300.0,27.52,27.89,27.49,27.8,39300.0
2013-12-12 15:00:00,27.84,27.91,27.34,27.49,82100.0,27.84,27.91,27.34,27.49,82100.0
2013-12-12 15:30:00,27.46,27.51,27.18,27.25,111200.0,27.46,27.51,27.18,27.25,111200.0
2013-12-13 09:30:00,27.35,27.35,26.71,27.1,15700.0,27.35,27.35,26.71,27.1,15700.0
2013-12-13 10:00:00,27.05,27.41,27.05,27.25,95500.0,27.05,27.41,27.05,27.25,95500.0
2013-12-13 10:30:00,27.25,27.25,26.47,26.95,45200.0,27.25,27.25,26.47,26.95,45200.0
2013-12-13 11:00:00,26.94,27.12,26.76,26.99,51900.0,26.94,27.12,26.76,26.99,51900.0
2013-12-13 11:30:00,26.99,27.63,26.99,27.5,44500.0,26.99,27.63,26.99,27.5,44500.0
2013-12-13 12:00:00,27.49,27.71,27.49,27.52,23900.0,27.49,27.71,27.49,27.52,23900.0
2013-12-13 12:30:00,27.54,27.62,27.41,27.51,16400.0,27.54,27.62,27.41,27.51,16400.0
2013-12-13 13:00:00,27.5,27.62,27.38,27.4,13000.0,27.5,27.62,27.38,27.4,13000.0
2013-12-13 13:30:00,27.4,27.54,27.27,27.52,18900.0,27.4,27.54,27.27,27.52,18900.0
2013-12-13 14:00:00,27.52,27.53,27.39,27.5,22900.0,27.52,27.53,27.39,27.5,22900.0
2013-12-13 14:30:00,27.5,27.51,27.46,27.48,27900.0,27.5,27.51,27.46,27.48,27900.0
2013-12-13 15:00:00,27.49,27.55,27.42,27.44,27900.0,27.49,27.55,27.42,27.44,27900.0
2013-12-13 15:30:00,27.44,27.45,27.25,27.33,42200.0,27.44,27.45,27.25,27.33,42200.0
2013-12-16 09:30:00,27.2,27.34,26.61,27.2,10500.0,27.2,27.34,26.61,27.2,10500.0
2013-12-16 10:00:00,27.22,27.35,27.12,27.24,30900.0,27.22,27.35,27.12,27.24,30900.0
2013-12-16 10:30:00,27.17,27.72,27.17,27.66,29800.0,27.17,27.72,27.17,27.66,29800.0
2013-12-16 11:00:00,27.65,28.11,27.55,28.07,25400.0,27.65,28.11,27.55,28.07,25400.0
2013-12-16 11:30:00,28.07,28.25,28.05,28.25,26300.0,28.07,28.25,28.05,28.25,26300.0
2013-12-16 12:00:00,28.25,28.25,27.96,28.11,25800.0,28.25,28.25,27.96,28.11,25800.0
2013-12-16 12:30:00,28.13,28.3,28.11,28.28,25600.0,28.13,28.3,28.11,28.28,25600.0
2013-12-16 13:00:00,28.26,28.3,28.18,28.28,23800.0,28.26,28.3,28.18,28.28,23800.0
2013-12-16 13:30:00,28.27,28.35,28.23,28.35,17900.0,28.27,28.35,28.23,28.35,17900.0
2013-12-16 14:00:00,28.35,28.63,28.33,28.63,37700.0,28.35,28.63,28.33,28.63,37700.0
2013-12-16 14:30:00,28.63,28.74,28.54,28.74,34200.0,28.63,28.74,28.54,28.74,34200.0
2013-12-16 15:00:00,28.73,28.94,28.64,28.92,41200.0,28.73,28.94,28.64,28.92,41200.0
2013-12-16 15:30:00,28.93,29.0,28.79,28.92,69700.0,28.93,29.0,28.79,28.92,69700.0
2013-12-17 09:30:00,28.76,28.76,28.17,28.57,31800.0,28.76,28.76,28.17,28.57,31800.0
2013-12-17 10:00:00,28.43,28.53,28.18,28.18,23100.0,28.43,28.53,28.18,28.18,23100.0
2013-12-17 10:30:00,28.14,28.14,27.9,28.03,33400.0,28.14,28.14,27.9,28.03,33400.0
2013-12-17 11:00:00,28.03,28.11,27.99,28.01,15500.0,28.03,28.11,27.99,28.01,15500.0
2013-12-17 11:30:00,28.0,28.11,27.97,28.08,20400.0,28.0,28.11,27.97,28.08,20400.0
2013-12-17 12:00:00,28.1,28.11,27.97,28.09,21700.0,28.1,28.11,27.97,28.09,21700.0
2013-12-17 12:30:00,28.09,28.34,28.08,28.2,23600.0,28.09,28.34,28.08,28.2,23600.0
2013-12-17 13:00:00,28.21,28.21,27.99,28.18,26500.0,28.21,28.21,27.99,28.18,26500.0
2013-12-17 13:30:00,28.2,28.25,28.1,28.14,30800.0,28.2,28.25,28.1,28.14,30800.0
2013-12-17 14:00:00,28.14,28.69,28.14,28.64,32700.0,28.14,28.69,28.14,28.64,32700.0
2013-12-17 14:30:00,28.64,28.97,28.62,28.8,38300.0,28.64,28.97,28.62,28.8,38300.0
2013-12-17 15:00:00,28.81,28.83,28.2,28.25,79700.0,28.81,28.83,28.2,28.25,79700.0
2013-12-17 15:30:00,28.24,28.32,27.87,27.99,243300.0,28.24,28.32,27.87,27.99,243300.0
2013-12-18 09:30:00,27.82,28.19,27.76,28.19,20800.0,27.82,28.19,27.76,28.19,20800.0
2013-12-18 10:00:00,28.16,28.61,28.16,28.51,26400.0,28.16,28.61,28.16,28.51,26400.0
2013-12-18 10:30:00,28.51,28.73,28.49,28.68,26000.0,28.51,28.73,28.49,28.68,26000.0
2013-12-18 11:00:00,28.68,28.89,28.49,28.49,24200.0,28.68,28.89,28.49,28.49,24200.0
2013-12-18 11:30:00,28.49,28.64,28.44,28.52,33400.0,28.49,28.64,28.44,28.52,33400.0
2013-12-18 12:00:00,28.49,28.56,28.18,28.23,20400.0,28.49,28.56,28.18,28.23,20400.0
2013-12-18 12:30:00,28.23,28.31,28.01,28.19,16800.0,28.23,28.31,28.01,28.19,16800.0
2013-12-18 13:00:00,28.17,28.22,28.02,28.08,14600.0,28.17,28.22,28.02,28.08,14600.0
2013-12-18 13:30:00,28.08,28.39,28.05,28.18,23800.0,28.08,28.39,28.05,28.18,23800.0
2013-12-18 14:00:00,28.1,28.9,27.98,28.9,46100.0,28.1,28.9,27.98,28.9,46100.0
2013-12-18 14:30:00,28.9,29.12,28.73,28.78,70200.0,28.9,29.12,28.73,28.78,70200.0
2013-12-18 15:00:00,28.75,28.94,28.33,28.33,48200.0,28.75,28.94,28.33,28.33,48200.0
2013-12-18 15:30:00,28.34,28.58,28.24,28.56,89600.0,28.34,28.58,28.24,28.56,89600.0
2013-12-19 09:30:00,28.32,28.86,28.32,28.74,19300.0,28.32,28.86,28.32,28.74,19300.0
2013-12-19 10:00:00,28.74,28.78,28.59,28.69,20800.0,28.74,28.78,28.59,28.69,20800.0
2013-12-19 10:30:00,28.74,29.02,28.71,28.96,40400.0,28.74,29.02,28.71,28.96,40400.0
2013-12-19 11:00:00,28.99,29.09,28.8,29.0,21800.0,28.99,29.09,28.8,29.0,21800.0
2013-12-19 11:30:00,29.01,29.21,28.95,29.13,25300.0,29.01,29.21,28.95,29.13,25300.0
2013-12-19 12:00:00,29.1,29.2,28.98,29.13,18900.0,29.1,29.2,28.98,29.13,18900.0
2013-12-19 12:30:00,29.13,29.13,28.96,28.99,18600.0,29.13,29.13,28.96,28.99,18600.0
2013-12-19 13:00:00,28.96,29.15,28.96,29.01,17600.0,28.96,29.15,28.96,29.01,17600.0
2013-12-19 13:30:00,29.04,29.09,28.91,29.01,10000.0,29.04,29.09,28.91,29.01,10000.0
2013-12-19 14:00:00,29.06,29.27,29.03,29.24,24600.0,29.06,29.27,29.03,29.24,24600.0
2013-12-19 14:30:00,29.26,29.27,29.19,29.23,19800.0,29.26,29.27,29.19,29.23,19800.0
2013-12-19 15:00:00,29.23,29.47,29.21,29.44,35800.0,29.23,29.47,29.21,29.44,35800.0
2013-12-19 15:30:00,29.44,29.78,29.44,29.73,90800.0,29.44,29.78,29.44,29.73,90800.0
2013-12-20 09:30:00,29.46,29.61,29.37,29.5,17500.0,29.46,29.61,29.37,29.5,17500.0
2013-12-20 10:00:00,29.54,29.57,29.29,29.34,28700.0,29.54,29.57,29.29,29.34,28700.0
2013-12-20 10:30:00,29.28,29.32,29.22,29.27,6800.0,29.28,29.32,29.22,29.27,6800.0
2013-12-20 11:00:00,29.29,29.44,29.24,29.42,9900.0,29.29,29.44,29.24,29.42,9900.0
2013-12-20 11:30:00,29.38,29.5,29.37,29.45,10400.0,29.38,29.5,29.37,29.45,10400.0
2013-12-20 12:00:00,29.4,29.8,29.39,29.76,25600.0,29.4,29.8,29.39,29.76,25600.0
2013-12-20 12:30:00,29.74,30.06,29.74,30.04,21800.0,29.74,30.06,29.74,30.04,21800.0
2013-12-20 13:00:00,30.04,30.04,29.83,29.9,20500.0,30.04,30.04,29.83,29.9,20500.0
2013-12-20 13:30:00,29.9,29.99,29.81,29.99,11700.0,29.9,29.99,29.81,29.99,11700.0
2013-12-20 14:00:00,30.0,30.25,29.96,30.06,24000.0,30.0,30.25,29.96,30.06,24000.0
2013-12-20 14:30:00,30.07,30.17,30.07,30.12,18200.0,30.07,30.17,30.07,30.12,18200.0
2013-12-20 15:00:00,30.13,30.34,30.07,30.08,41800.0,30.13,30.34,30.07,30.08,41800.0
2013-12-20 15:30:00,30.05,30.48,29.99,30.35,273700.0,30.05,30.48,29.99,30.35,273700.0
2013-12-23 09:30:00,30.3,30.57,30.0,30.57,24000.0,30.3,30.57,30.0,30.57,24000.0
2013-12-23 10:00:00,30.57,31.14,30.45,31.13,38700.0,30.57,31.14,30.45,31.13,38700.0
2013-12-23 10:30:00,31.14,31.27,31.09,31.25,26500.0,31.14,31.27,31.09,31.25,26500.0
2013-12-23 11:00:00,31.25,31.27,30.96,31.05,50000.0,31.25,31.27,30.96,31.05,50000.0
2013-12-23 11:30:00,31.05,31.07,30.84,30.87,25700.0,31.05,31.07,30.84,30.87,25700.0
2013-12-23 12:00:00,30.84,30.93,30.82,30.88,14600.0,30.84,30.93,30.82,30.88,14600.0
2013-12-23 12:30:00,30.86,30.95,30.83,30.91,13600.0,30.86,30.95,30.83,30.91,13600.0
2013-12-23 13:00:00,30.9,30.92,30.84,30.89,10600.0,30.9,30.92,30.84,30.89,10600.0
2013-12-23 13:30:00,30.91,30.95,30.82,30.95,14200.0,30.91,30.95,30.82,30.95,14200.0
2013-12-23 14:00:00,30.95,30.97,30.74,30.77,31600.0,30.95,30.97,30.74,30.77,31600.0
2013-12-23 14:30:00,30.77,30.83,30.68,30.71,22700.0,30.77,30.83,30.68,30.71,22700.0
2013-12-23 15:00:00,30.68,30.77,30.63,30.71,31700.0,30.68,30.77,30.63,30.71,31700.0
2013-12-23 15:30:00,30.69,30.98,30.64,30.93,71500.0,30.69,30.98,30.64,30.93,71500.0
2013-12-24 09:30:00,30.8,31.15,30.07,30.97,51600.0,30.8,31.15,30.07,30.97,51600.0
2013-12-24 10:00:00,30.98,31.31,30.98,31.2,18700.0,30.98,31.31,30.98,31.2,18700.0
2013-12-24 10:30:00,31.3,31.39,31.17,31.3,22100.0,31.3,31.39,31.17,31.3,22100.0
2013-12-24 11:00:00,31.3,31.32,31.18,31.28,8700.0,31.3,31.32,31.18,31.28,8700.0
2013-12-24 11:30:00,31.3,31.39,31.21,31.25,11900.0,31.3,31.39,31.21,31.25,11900.0
2013-12-24 12:00:00,31.27,31.28,31.19,31.28,9200.0,31.27,31.28,31.19,31.28,9200.0
2013-12-24 12:30:00,31.29,31.32,31.1,31.32,50700.0,31.29,31.32,31.1,31.32,50700.0
2013-12-26 09:30:00,31.3,31.59,30.14,31.55,15500.0,31.3,31.59,30.14,31.55,15500.0
2013-12-26 10:00:00,31.55,31.86,31.41,31.86,11800.0,31.55,31.86,31.41,31.86,11800.0
2013-12-26 10:30:00,31.86,32.06,31.59,31.78,30900.0,31.86,32.06,31.59,31.78,30900.0
2013-12-26 11:00:00,31.7,31.94,31.7,31.7,13900.0,31.7,31.94,31.7,31.7,13900.0
2013-12-26 11:30:00,31.71,31.92,31.55,31.67,19300.0,31.71,31.92,31.55,31.67,19300.0
2013-12-26 12:00:00,31.65,31.67,31.52,31.55,10000.0,31.65,31.67,31.52,31.55,10000.0
2013-12-26 12:30:00,31.52,31.54,31.43,31.47,7400.0,31.52,31.54,31.43,31.47,7400.0
2013-12-26 13:00:00,31.48,31.52,31.4,31.5,7000.0,31.48,31.52,31.4,31.5,7000.0
2013-12-26 13:30:00,31.46,31.5,31.12,31.17,13400.0,31.46,31.5,31.12,31.17,13400.0
2013-12-26 14:00:00,31.17,31.2,31.07,31.15,8300.0,31.17,31.2,31.07,31.15,8300.0
2013-12-26 14:30:00,31.16,31.18,31.06,31.06,7600.0,31.16,31.18,31.06,31.06,7600.0
2013-12-26 15:00:00,31.05,31.11,30.95,31.09,15100.0,31.05,31.11,30.95,31.09,15100.0
2013-12-26 15:30:00,31.08,31.09,30.96,30.96,34400.0,31.08,31.09,30.96,30.96,34400.0
2013-12-27 09:30:00,30.89,31.09,30.5,30.86,9500.0,30.89,31.09,30.5,30.86,9500.0
2013-12-27 10:00:00,30.86,30.92,30.58,30.63,20100.0,30.86,30.92,30.58,30.63,20100.0
2013-12-27 10:30:00,30.62,30.67,30.52,30.52,20500.0,30.62,30.67,30.52,30.52,20500.0
2013-12-27 11:00:00,30.52,30.7,30.46,30.56,27100.0,30.52,30.7,30.46,30.56,27100.0
2013-12-27 11:30:00,30.53,30.58,30.2,30.32,19200.0,30.53,30.58,30.2,30.32,19200.0
2013-12-27 12:00:00,30.26,30.33,30.0,30.0,9600.0,30.26,30.33,30.0,30.0,9600.0
2013-12-27 12:30:00,30.01,30.14,30.0,30.09,9500.0,30.01,30.14,30.0,30.09,9500.0
2013-12-27 13:00:00,30.15,30.79,30.15,30.75,14000.0,30.15,30.79,30.15,30.75,14000.0
2013-12-27 13:30:00,30.83,31.36,30.76,31.34,18100.0,30.83,31.36,30.76,31.34,18100.0
2013-12-27 14:00:00,31.35,31.53,31.26,31.41,14200.0,31.35,31.53,31.26,31.41,14200.0
2013-12-27 14:30:00,31.42,31.61,31.22,31.39,20400.0,31.42,31.61,31.22,31.39,20400.0
2013-12-27 15:00:00,31.43,31.63,31.35,31.51,29500.0,31.43,31.63,31.35,31.51,29500.0
2013-12-27 15:30:00,31.54,31.55,31.34,31.4,74500.0,31.54,31.55,31.34,31.4,74500.0
2013-12-30 09:30:00,31.29,31.55,31.04,31.33,9500.0,31.29,31.55,31.04,31.33,9500.0
2013-12-30 10:00:00,31.44,31.51,31.32,31.4,10100.0,31.44,31.51,31.32,31.4,10100.0
2013-12-30 10:30:00,31.44,31.89,31.37,31.45,15200.0,31.44,31.89,31.37,31.45,15200.0
2013-12-30 11:00:00,31.44,31.55,31.37,31.39,11100.0,31.44,31.55,31.37,31.39,11100.0
2013-12-30 11:30:00,31.39,31.45,31.36,31.4,11800.0,31.39,31.45,31.36,31.4,11800.0
2013-12-30 12:00:00,31.41,31.55,31.38,31.51,11000.0,31.41,31.55,31.38,31.51,11000.0
2013-12-30 12:30:00,31.51,31.53,31.28,31.44,26100.0,31.51,31.53,31.28,31.44,26100.0
2013-12-30 13:00:00,31.49,31.54,31.36,31.41,10600.0,31.49,31.54,31.36,31.41,10600.0
2013-12-30 13:30:00,31.37,31.44,31.35,31.44,8300.0,31.37,31.44,31.35,31.44,8300.0
2013-12-30 14:00:00,31.42,31.62,31.42,31.62,13600.0,31.42,31.62,31.42,31.62,13600.0
2013-12-30 14:30:00,31.63,31.73,31.27,31.37,50500.0,31.63,31.73,31.27,31.37,50500.0
2013-12-30 15:00:00,31.4,31.54,31.21,31.41,45600.0,31.4,31.54,31.21,31.41,45600.0
2013-12-30 15:30:00,31.38,31.52,31.26,31.33,45200.0,31.38,31.52,31.26,31.33,45200.0
2013-12-31 09:30:00,31.51,31.71,31.33,31.67,3700.0,31.51,31.71,31.33,31.67,3700.0
2013-12-31 10:00:00,31.98,31.98,31.75,31.84,4500.0,31.98,31.98,31.75,31.84,4500.0
2013-12-31 10:30:00,31.78,32.01,31.78,32.0,22800.0,31.78,32.01,31.78,32.0,22800.0
2013-12-31 11:00:00,32.0,32.08,31.98,32.02,13200.0,32.0,32.08,31.98,32.02,13200.0
2013-12-31 11:30:00,32.02,32.38,32.02,32.29,7900.0,32.02,32.38,32.02,32.29,7900.0
2013-12-31 12:00:00,32.4,32.41,32.12,32.25,12400.0,32.4,32.41,32.12,32.25,12400.0
2013-12-31 12:30:00,32.25,32.45,32.25,32.31,8900.0,32.25,32.45,32.25,32.31,8900.0
2013-12-31 13:00:00,32.31,32.31,32.2,32.3,8500.0,32.31,32.31,32.2,32.3,8500.0
2013-12-31 13:30:00,32.3,32.3,32.17,32.17,12900.0,32.3,32.3,32.17,32.17,12900.0
2013-12-31 14:00:00,32.16,32.18,31.96,31.97,8300.0,32.16,32.18,31.96,31.97,8300.0
2013-12-31 14:30:00,31.9,32.0,31.9,31.99,6800.0,31.9,32.0,31.9,31.99,6800.0
2013-12-31 15:00:00,31.97,32.0,31.93,31.97,11700.0,31.97,32.0,31.93,31.97,11700.0
2013-12-31 15:30:00,31.96,32.01,31.94,31.98,36000.0,31.96,32.01,31.94,31.98,36000.0
2014-01-02 09:30:00,32.0,32.0,31.46,31.61,11900.0,32.0,32.0,31.46,31.61,11900.0
2014-01-02 10:00:00,31.66,31.71,31.58,31.62,16900.0,31.66,31.71,31.58,31.62,16900.0
2014-01-02 10:30:00,31.72,31.96,31.68,31.69,27100.0,31.72,31.96,31.68,31.69,27100.0
2014-01-02 11:00:00,31.68,31.85,31.67,31.8,17000.0,31.68,31.85,31.67,31.8,17000.0
2014-01-02 11:30:00,31.85,32.19,31.84,32.04,9600.0,31.85,32.19,31.84,32.04,9600.0
2014-01-02 12:00:00,32.12,32.37,32.07,32.34,12100.0,32.12,32.37,32.07,32.34,12100.0
2014-01-02 12:30:00,32.35,32.6,32.23,32.6,14400.0,32.35,32.6,32.23,32.6,14400.0
2014-01-02 13:00:00,32.59,32.75,32.52,32.55,14500.0,32.59,32.75,32.52,32.55,14500.0
2014-01-02 13:30:00,32.58,32.6,32.33,32.51,10200.0,32.58,32.6,32.33,32.51,10200.0
2014-01-02 14:00:00,32.48,32.5,32.35,32.45,11700.0,32.48,32.5,32.35,32.45,11700.0
2014-01-02 14:30:00,32.49,32.51,32.35,32.4,12800.0,32.49,32.51,32.35,32.4,12800.0
2014-01-02 15:00:00,32.36,32.5,32.36,32.48,12400.0,32.36,32.5,32.36,32.48,12400.0
2014-01-02 15:30:00,32.47,32.55,32.42,32.47,53300.0,32.47,32.55,32.42,32.47,53300.0
2014-01-03 09:30:00,32.61,32.92,32.31,32.84,12100.0,32.61,32.92,32.31,32.84,12100.0
2014-01-03 10:00:00,32.82,32.82,32.66,32.77,9500.0,32.82,32.82,32.66,32.77,9500.0
2014-01-03 10:30:00,32.78,32.98,32.62,32.7,13800.0,32.78,32.98,32.62,32.7,13800.0
2014-01-03 11:00:00,32.72,32.78,32.58,32.61,12600.0,32.72,32.78,32.58,32.61,12600.0
2014-01-03 11:30:00,32.61,32.69,32.6,32.63,11800.0,32.61,32.69,32.6,32.63,11800.0
2014-01-03 12:00:00,32.64,32.64,32.24,32.3,17200.0,32.64,32.64,32.24,32.3,17200.0
2014-01-03 12:30:00,32.29,32.35,32.04,32.12,7600.0,32.29,32.35,32.04,32.12,7600.0
2014-01-03 13:00:00,32.06,32.24,31.94,32.02,33300.0,32.06,32.24,31.94,32.02,33300.0
2014-01-03 13:30:00,32.0,32.19,31.98,32.05,18200.0,32.0,32.19,31.98,32.05,18200.0
2014-01-03 14:00:00,32.05,32.09,31.97,32.0,25700.0,32.05,32.09,31.97,32.0,25700.0
2014-01-03 14:30:00,32.0,32.03,31.66,32.0,31600.0,32.0,32.03,31.66,32.0,31600.0
2014-01-03 15:00:00,31.99,32.37,31.99,32.0,28400.0,31.99,32.37,31.99,32.0,28400.0
2014-01-03 15:30:00,32.0,32.16,31.96,32.03,41600.0,32.0,32.16,31.96,32.03,41600.0
2014-01-06 09:30:00,32.13,32.29,31.73,32.03,19000.0,32.13,32.29,31.73,32.03,19000.0
2014-01-06 10:00:00,32.03,32.19,32.02,32.11,43500.0,32.03,32.19,32.02,32.11,43500.0
2014-01-06 10:30:00,32.13,32.14,32.03,32.11,25600.0,32.13,32.14,32.03,32.11,25600.0
2014-01-06 11:00:00,32.09,32.22,32.06,32.11,16200.0,32.09,32.22,32.06,32.11,16200.0
2014-01-06 11:30:00,32.09,32.14,32.02,32.02,27200.0,32.09,32.14,32.02,32.02,27200.0
2014-01-06 12:00:00,32.07,32.07,32.02,32.04,21800.0,32.07,32.07,32.02,32.04,21800.0
2014-01-06 12:30:00,32.03,32.04,31.68,31.85,36800.0,32.03,32.04,31.68,31.85,36800.0
2014-01-06 13:00:00,31.88,31.95,31.53,31.66,55500.0,31.88,31.95,31.53,31.66,55500.0
2014-01-06 13:30:00,31.67,31.9,31.48,31.73,35300.0,31.67,31.9,31.48,31.73,35300.0
2014-01-06 14:00:00,31.77,31.8,31.45,31.53,24700.0,31.77,31.8,31.45,31.53,24700.0
2014-01-06 14:30:00,31.51,31.58,31.44,31.54,24500.0,31.51,31.58,31.44,31.54,24500.0
2014-01-06 15:00:00,31.54,31.68,31.5,31.62,27400.0,31.54,31.68,31.5,31.62,27400.0
2014-01-06 15:30:00,31.61,31.61,31.5,31.55,68700.0,31.61,31.61,31.5,31.55,68700.0
2014-01-07 09:30:00,31.58,31.85,31.01,31.79,8600.0,31.58,31.85,31.01,31.79,8600.0
2014-01-07 10:00:00,31.84,32.05,31.77,31.91,12800.0,31.84,32.05,31.77,31.91,12800.0
2014-01-07 10:30:00,31.92,31.92,31.53,31.64,32300.0,31.92,31.92,31.53,31.64,32300.0
2014-01-07 11:00:00,31.64,31.68,31.32,31.35,28200.0,31.64,31.68,31.32,31.35,28200.0
2014-01-07 11:30:00,31.37,31.64,31.31,31.39,46000.0,31.37,31.64,31.31,31.39,46000.0
2014-01-07 12:00:00,31.41,31.5,31.3,31.3,5100.0,31.41,31.5,31.3,31.3,5100.0
2014-01-07 12:30:00,31.23,31.38,31.16,31.2,8000.0,31.23,31.38,31.16,31.2,8000.0
2014-01-07 13:00:00,31.18,31.22,30.71,30.74,24900.0,31.18,31.22,30.71,30.74,24900.0
2014-01-07 13:30:00,30.78,30.91,30.72,30.79,44400.0,30.78,30.91,30.72,30.79,44400.0
2014-01-07 14:00:00,30.79,30.82,30.73,30.75,21700.0,30.79,30.82,30.73,30.75,21700.0
2014-01-07 14:30:00,30.75,30.82,30.56,30.64,26000.0,30.75,30.82,30.56,30.64,26000.0
2014-01-07 15:00:00,30.64,30.79,30.55,30.57,57200.0,30.64,30.79,30.55,30.57,57200.0
2014-01-07 15:30:00,30.57,30.74,30.51,30.6,79200.0,30.57,30.74,30.51,30.6,79200.0
2014-01-08 09:30:00,30.66,30.66,30.19,30.27,20600.0,30.66,30.66,30.19,30.27,20600.0
2014-01-08 10:00:00,30.22,30.85,30.22,30.71,5700.0,30.22,30.85,30.22,30.71,5700.0
2014-01-08 10:30:00,30.68,30.68,30.38,30.41,16400.0,30.68,30.68,30.38,30.41,16400.0
2014-01-08 11:00:00,30.3,30.38,30.05,30.2,7100.0,30.3,30.38,30.05,30.2,7100.0
2014-01-08 11:30:00,30.17,30.48,30.02,30.24,27500.0,30.17,30.48,30.02,30.24,27500.0
2014-01-08 12:00:00,30.29,30.45,30.2,30.37,29400.0,30.29,30.45,30.2,30.37,29400.0
2014-01-08 12:30:00,30.38,30.49,30.35,30.35,6800.0,30.38,30.49,30.35,30.35,6800.0
2014-01-08 13:00:00,30.37,30.44,30.28,30.31,5000.0,30.37,30.44,30.28,30.31,5000.0
2014-01-08 13:30:00,30.31,30.45,30.27,30.27,9000.0,30.31,30.45,30.27,30.27,9000.0
2014-01-08 14:00:00,30.27,30.35,30.27,30.33,6800.0,30.27,30.35,30.27,30.33,6800.0
2014-01-08 14:30:00,30.33,30.45,30.3,30.36,29000.0,30.33,30.45,30.3,30.36,29000.0
2014-01-08 15:00:00,30.38,30.48,30.33,30.34,25200.0,30.38,30.48,30.33,30.34,25200.0
2014-01-08 15:30:00,30.39,30.45,30.35,30.36,62500.0,30.39,30.45,30.35,30.36,62500.0
2014-01-09 09:30:00,30.51,30.68,30.27,30.41,40700.0,30.51,30.68,30.27,30.41,40700.0
2014-01-09 10:00:00,30.49,30.51,30.34,30.51,10800.0,30.49,30.51,30.34,30.51,10800.0
2014-01-09 10:30:00,30.5,30.55,30.2,30.24,14100.0,30.5,30.55,30.2,30.24,14100.0
2014-01-09 11:00:00,30.21,30.56,30.21,30.51,30300.0,30.21,30.56,30.21,30.51,30300.0
2014-01-09 11:30:00,30.51,30.53,30.22,30.27,12700.0,30.51,30.53,30.22,30.27,12700.0
2014-01-09 12:00:00,30.25,30.53,30.25,30.48,14900.0,30.25,30.53,30.25,30.48,14900.0
2014-01-09 12:30:00,30.44,30.56,30.36,30.36,7800.0,30.44,30.56,30.36,30.36,7800.0
2014-01-09 13:00:00,30.38,30.48,30.27,30.35,32700.0,30.38,30.48,30.27,30.35,32700.0
2014-01-09 13:30:00,30.35,30.36,30.11,30.21,20100.0,30.35,30.36,30.11,30.21,20100.0
2014-01-09 14:00:00,30.21,30.27,30.13,30.15,20900.0,30.21,30.27,30.13,30.15,20900.0
2014-01-09 14:30:00,30.14,30.15,29.98,30.02,22800.0,30.14,30.15,29.98,30.02,22800.0
2014-01-09 15:00:00,30.04,30.04,29.97,30.01,62600.0,30.04,30.04,29.97,30.01,62600.0
2014-01-09 15:30:00,29.99,30.02,29.86,29.9,66300.0,29.99,30.02,29.86,29.9,66300.0
2014-01-10 09:30:00,29.98,30.24,29.87,29.88,8100.0,29.98,30.24,29.87,29.88,8100.0
2014-01-10 10:00:00,29.79,30.01,29.76,29.93,8300.0,29.79,30.01,29.76,29.93,8300.0
2014-01-10 10:30:00,29.96,30.0,29.75,29.91,10100.0,29.96,30.0,29.75,29.91,10100.0
2014-01-10 11:00:00,29.96,29.96,29.74,29.85,9600.0,29.96,29.96,29.74,29.85,9600.0
2014-01-10 11:30:00,29.8,29.82,29.53,29.54,12200.0,29.8,29.82,29.53,29.54,12200.0
2014-01-10 12:00:00,29.59,29.66,29.53,29.53,7800.0,29.59,29.66,29.53,29.53,7800.0
2014-01-10 12:30:00,29.52,29.59,29.5,29.54,26500.0,29.52,29.59,29.5,29.54,26500.0
2014-01-10 13:00:00,29.55,29.56,29.53,29.55,14500.0,29.55,29.56,29.53,29.55,14500.0
2014-01-10 13:30:00,29.55,29.56,29.41,29.48,14600.0,29.55,29.56,29.41,29.48,14600.0
2014-01-10 14:00:00,29.49,29.52,29.47,29.5,9400.0,29.49,29.52,29.47,29.5,9400.0
2014-01-10 14:30:00,29.5,29.52,29.43,29.49,22800.0,29.5,29.52,29.43,29.49,22800.0
2014-01-10 15:00:00,29.49,29.51,29.25,29.33,42900.0,29.49,29.51,29.25,29.33,42900.0
2014-01-10 15:30:00,29.32,29.41,29.32,29.35,36300.0,29.32,29.41,29.32,29.35,36300.0
2014-01-13 09:30:00,29.24,29.91,29.2,29.8,25100.0,29.24,29.91,29.2,29.8,25100.0
2014-01-13 10:00:00,29.75,30.0,29.75,29.92,13700.0,29.75,30.0,29.75,29.92,13700.0
2014-01-13 10:30:00,29.97,30.06,29.9,30.0,11500.0,29.97,30.06,29.9,30.0,11500.0
2014-01-13 11:00:00,29.97,30.18,29.93,30.13,41700.0,29.97,30.18,29.93,30.13,41700.0
2014-01-13 11:30:00,30.13,30.13,29.89,30.01,50100.0,30.13,30.13,29.89,30.01,50100.0
2014-01-13 12:00:00,30.0,30.01,29.87,30.0,19700.0,30.0,30.01,29.87,30.0,19700.0
2014-01-13 12:30:00,29.98,30.28,29.98,30.14,29100.0,29.98,30.28,29.98,30.14,29100.0
2014-01-13 13:00:00,30.22,30.25,30.16,30.2,7200.0,30.22,30.25,30.16,30.2,7200.0
2014-01-13 13:30:00,30.21,30.26,30.12,30.19,18300.0,30.21,30.26,30.12,30.19,18300.0
2014-01-13 14:00:00,30.19,30.45,30.18,30.32,28600.0,30.19,30.45,30.18,30.32,28600.0
2014-01-13 14:30:00,30.29,30.41,29.93,29.93,31400.0,30.29,30.41,29.93,29.93,31400.0
2014-01-13 15:00:00,29.88,29.94,29.35,29.77,27200.0,29.88,29.94,29.35,29.77,27200.0
2014-01-13 15:30:00,29.77,29.8,29.48,29.55,83600.0,29.77,29.8,29.48,29.55,83600.0
2014-01-14 09:30:00,29.74,29.86,29.74,29.84,3500.0,29.74,29.86,29.74,29.84,3500.0
2014-01-14 10:00:00,29.98,29.98,29.62,29.67,28900.0,29.98,29.98,29.62,29.67,28900.0
2014-01-14 10:30:00,29.69,29.95,29.64,29.82,14400.0,29.69,29.95,29.64,29.82,14400.0
2014-01-14 11:00:00,29.81,29.92,29.81,29.9,3300.0,29.81,29.92,29.81,29.9,3300.0
2014-01-14 11:30:00,29.93,29.95,29.71,29.87,3800.0,29.93,29.95,29.71,29.87,3800.0
2014-01-14 12:00:00,29.88,29.9,29.75,29.75,9000.0,29.88,29.9,29.75,29.75,9000.0
2014-01-14 12:30:00,29.77,29.81,29.73,29.76,3800.0,29.77,29.81,29.73,29.76,3800.0
2014-01-14 13:00:00,29.73,30.0,29.7,29.77,38500.0,29.73,30.0,29.7,29.77,38500.0
2014-01-14 13:30:00,29.78,29.95,29.65,29.73,27400.0,29.78,29.95,29.65,29.73,27400.0
2014-01-14 14:00:00,29.71,29.75,29.65,29.66,15600.0,29.71,29.75,29.65,29.66,15600.0
2014-01-14 14:30:00,29.66,30.0,29.65,29.73,46900.0,29.66,30.0,29.65,29.73,46900.0
2014-01-14 15:00:00,29.77,29.94,29.67,29.86,23900.0,29.77,29.94,29.67,29.86,23900.0
2014-01-14 15:30:00,29.89,29.95,29.74,29.79,57000.0,29.89,29.95,29.74,29.79,57000.0
2014-01-15 09:30:00,29.94,30.04,29.9,29.93,87200.0,29.94,30.04,29.9,29.93,87200.0
2014-01-15 10:00:00,29.95,30.15,29.9,29.94,47500.0,29.95,30.15,29.9,29.94,47500.0
2014-01-15 10:30:00,29.96,30.0,29.78,29.8,58600.0,29.96,30.0,29.78,29.8,58600.0
2014-01-15 11:00:00,29.77,29.87,29.58,29.72,30000.0,29.77,29.87,29.58,29.72,30000.0
2014-01-15 11:30:00,29.8,29.8,29.56,29.57,4900.0,29.8,29.8,29.56,29.57,4900.0
2014-01-15 12:00:00,29.61,29.91,29.51,29.74,25200.0,29.61,29.91,29.51,29.74,25200.0
2014-01-15 12:30:00,29.72,29.76,29.54,29.54,4400.0,29.72,29.76,29.54,29.54,4400.0
2014-01-15 13:00:00,29.63,29.86,29.55,29.73,28700.0,29.63,29.86,29.55,29.73,28700.0
2014-01-15 13:30:00,29.75,29.84,29.69,29.82,17000.0,29.75,29.84,29.69,29.82,17000.0
2014-01-15 14:00:00,29.84,29.96,29.78,29.81,35700.0,29.84,29.96,29.78,29.81,35700.0
2014-01-15 14:30:00,29.8,29.98,29.79,29.81,38200.0,29.8,29.98,29.79,29.81,38200.0
2014-01-15 15:00:00,29.81,29.89,29.75,29.79,82400.0,29.81,29.89,29.75,29.79,82400.0
2014-01-15 15:30:00,29.8,29.98,29.75,29.79,76200.0,29.8,29.98,29.75,29.79,76200.0
2014-01-16 09:30:00,29.81,29.93,29.63,29.85,6900.0,29.81,29.93,29.63,29.85,6900.0
2014-01-16 10:00:00,29.85,29.87,29.79,29.82,12600.0,29.85,29.87,29.79,29.82,12600.0
2014-01-16 10:30:00,29.8,29.83,29.5,29.63,13200.0,29.8,29.83,29.5,29.63,13200.0
2014-01-16 11:00:00,29.66,29.81,29.66,29.79,16200.0,29.66,29.81,29.66,29.79,16200.0
2014-01-16 11:30:00,29.82,29.82,29.64,29.7,10700.0,29.82,29.82,29.64,29.7,10700.0
2014-01-16 12:00:00,29.71,29.72,29.5,29.58,11500.0,29.71,29.72,29.5,29.58,11500.0
2014-01-16 12:30:00,29.58,29.64,29.52,29.52,6200.0,29.58,29.64,29.52,29.52,6200.0
2014-01-16 13:00:00,29.6,29.69,29.56,29.63,9200.0,29.6,29.69,29.56,29.63,9200.0
2014-01-16 13:30:00,29.64,29.72,29.53,29.6,9600.0,29.64,29.72,29.53,29.6,9600.0
2014-01-16 14:00:00,29.6,29.66,29.54,29.57,7300.0,29.6,29.66,29.54,29.57,7300.0
2014-01-16 14:30:00,29.6,29.65,29.55,29.64,10100.0,29.6,29.65,29.55,29.64,10100.0
2014-01-16 15:00:00,29.64,29.64,29.46,29.58,11800.0,29.64,29.64,29.46,29.58,11800.0
2014-01-16 15:30:00,29.62,29.68,29.41,29.45,45200.0,29.62,29.68,29.41,29.45,45200.0
2014-01-17 09:30:00,29.36,29.4,29.09,29.31,18800.0,29.36,29.4,29.09,29.31,18800.0
2014-01-17 10:00:00,29.26,29.41,29.06,29.15,15200.0,29.26,29.41,29.06,29.15,15200.0
2014-01-17 10:30:00,29.06,29.13,29.01,29.13,56800.0,29.06,29.13,29.01,29.13,56800.0
2014-01-17 11:00:00,29.11,29.16,29.04,29.16,6200.0,29.11,29.16,29.04,29.16,6200.0
2014-01-17 11:30:00,29.17,29.27,29.05,29.12,3300.0,29.17,29.27,29.05,29.12,3300.0
2014-01-17 12:00:00,29.12,29.12,29.0,29.02,7700.0,29.12,29.12,29.0,29.02,7700.0
2014-01-17 12:30:00,29.0,29.03,29.0,29.0,5900.0,29.0,29.03,29.0,29.0,5900.0
2014-01-17 13:00:00,29.0,29.01,28.88,28.88,7800.0,29.0,29.01,28.88,28.88,7800.0
2014-01-17 13:30:00,28.88,28.91,28.72,28.8,13700.0,28.88,28.91,28.72,28.8,13700.0
2014-01-17 14:00:00,28.75,28.79,28.75,28.75,5700.0,28.75,28.79,28.75,28.75,5700.0
2014-01-17 14:30:00,28.78,28.8,28.75,28.76,9500.0,28.78,28.8,28.75,28.76,9500.0
2014-01-17 15:00:00,28.75,28.82,28.71,28.75,43000.0,28.75,28.82,28.71,28.75,43000.0
2014-01-17 15:30:00,28.78,28.8,28.7,28.79,34500.0,28.78,28.8,28.7,28.79,34500.0
2014-01-21 09:30:00,28.77,29.95,28.61,28.85,49500.0,28.77,29.95,28.61,28.85,49500.0
2014-01-21 10:00:00,28.8,28.87,28.66,28.78,13900.0,28.8,28.87,28.66,28.78,13900.0
2014-01-21 10:30:00,28.77,28.77,28.65,28.65,38400.0,28.77,28.77,28.65,28.65,38400.0
2014-01-21 11:00:00,28.65,28.66,28.55,28.55,14000.0,28.65,28.66,28.55,28.55,14000.0
2014-01-21 11:30:00,28.55,28.67,28.5,28.53,30600.0,28.55,28.67,28.5,28.53,30600.0
2014-01-21 12:00:00,28.53,28.56,28.42,28.44,19300.0,28.53,28.56,28.42,28.44,19300.0
2014-01-21 12:30:00,28.42,28.43,28.18,28.32,18500.0,28.42,28.43,28.18,28.32,18500.0
2014-01-21 13:00:00,28.3,28.38,28.27,28.3,15300.0,28.3,28.38,28.27,28.3,15300.0
2014-01-21 13:30:00,28.32,28.46,28.17,28.21,28300.0,28.32,28.46,28.17,28.21,28300.0
2014-01-21 14:00:00,28.24,28.46,28.22,28.43,21300.0,28.24,28.46,28.22,28.43,21300.0
2014-01-21 14:30:00,28.43,28.51,28.35,28.42,17800.0,28.43,28.51,28.35,28.42,17800.0
2014-01-21 15:00:00,28.4,28.49,28.37,28.43,31400.0,28.4,28.49,28.37,28.43,31400.0
2014-01-21 15:30:00,28.42,28.47,28.34,28.43,18400.0,28.42,28.47,28.34,28.43,18400.0
2014-01-22 09:30:00,28.45,28.68,27.85,27.89,53800.0,28.45,28.68,27.85,27.89,53800.0
2014-01-22 10:00:00,27.89,27.92,27.65,27.65,41200.0,27.89,27.92,27.65,27.65,41200.0
2014-01-22 10:30:00,27.65,27.74,27.45,27.5,102400.0,27.65,27.74,27.45,27.5,102400.0
2014-01-22 11:00:00,27.45,27.53,27.25,27.27,25600.0,27.45,27.53,27.25,27.27,25600.0
2014-01-22 11:30:00,27.25,27.68,27.25,27.68,11700.0,27.25,27.68,27.25,27.68,11700.0
2014-01-22 12:00:00,27.63,27.93,27.56,27.88,14800.0,27.63,27.93,27.56,27.88,14800.0
2014-01-22 12:30:00,27.92,27.92,27.8,27.85,7400.0,27.92,27.92,27.8,27.85,7400.0
2014-01-22 13:00:00,27.85,27.95,27.82,27.93,5400.0,27.85,27.95,27.82,27.93,5400.0
2014-01-22 13:30:00,27.94,28.02,27.88,28.02,62700.0,27.94,28.02,27.88,28.02,62700.0
2014-01-22 14:00:00,28.02,28.04,27.86,27.89,28400.0,28.02,28.04,27.86,27.89,28400.0
2014-01-22 14:30:00,27.84,27.97,27.73,27.94,12900.0,27.84,27.97,27.73,27.94,12900.0
2014-01-22 15:00:00,27.95,28.03,27.93,28.0,11800.0,27.95,28.03,27.93,28.0,11800.0
2014-01-22 15:30:00,28.01,28.02,27.88,27.88,95800.0,28.01,28.02,27.88,27.88,95800.0
2014-01-23 09:30:00,27.55,27.95,27.55,27.75,32800.0,27.55,27.95,27.55,27.75,32800.0
2014-01-23 10:00:00,27.75,27.78,27.66,27.7,52900.0,27.75,27.78,27.66,27.7,52900.0
2014-01-23 10:30:00,27.73,27.85,27.72,27.83,8100.0,27.73,27.85,27.72,27.83,8100.0
2014-01-23 11:00:00,27.83,27.85,27.76,27.83,6900.0,27.83,27.85,27.76,27.83,6900.0
2014-01-23 11:30:00,27.83,27.84,27.76,27.79,6200.0,27.83,27.84,27.76,27.79,6200.0
2014-01-23 12:00:00,27.79,27.81,27.5,27.5,107800.0,27.79,27.81,27.5,27.5,107800.0
2014-01-23 12:30:00,27.45,27.49,27.35,27.4,18000.0,27.45,27.49,27.35,27.4,18000.0
2014-01-23 13:00:00,27.39,27.39,27.32,27.38,4100.0,27.39,27.39,27.32,27.38,4100.0
2014-01-23 13:30:00,27.39,27.43,27.28,27.3,14700.0,27.39,27.43,27.28,27.3,14700.0
2014-01-23 14:00:00,27.29,27.38,27.26,27.38,42800.0,27.29,27.38,27.26,27.38,42800.0
2014-01-23 14:30:00,27.33,27.49,27.33,27.49,16000.0,27.33,27.49,27.33,27.49,16000.0
2014-01-23 15:00:00,27.49,27.64,27.44,27.52,34100.0,27.49,27.64,27.44,27.52,34100.0
2014-01-23 15:30:00,27.54,27.62,27.5,27.61,43100.0,27.54,27.62,27.5,27.61,43100.0
2014-01-24 09:30:00,27.36,27.63,26.89,26.91,152700.0,27.36,27.63,26.89,26.91,152700.0
2014-01-24 10:00:00,26.94,27.1,26.89,27.08,30700.0,26.94,27.1,26.89,27.08,30700.0
2014-01-24 10:30:00,27.08,27.26,27.05,27.23,111000.0,27.08,27.26,27.05,27.23,111000.0
2014-01-24 11:00:00,27.2,27.44,27.0,27.21,33100.0,27.2,27.44,27.0,27.21,33100.0
2014-01-24 11:30:00,27.22,27.29,27.06,27.27,19900.0,27.22,27.29,27.06,27.27,19900.0
2014-01-24 12:00:00,27.25,27.27,27.18,27.21,18400.0,27.25,27.27,27.18,27.21,18400.0
2014-01-24 12:30:00,27.17,27.25,27.16,27.25,12400.0,27.17,27.25,27.16,27.25,12400.0
2014-01-24 13:00:00,27.25,27.26,27.18,27.18,23700.0,27.25,27.26,27.18,27.18,23700.0
2014-01-24 13:30:00,27.19,27.26,27.17,27.25,24700.0,27.19,27.26,27.17,27.25,24700.0
2014-01-24 14:00:00,27.25,27.27,27.2,27.26,10500.0,27.25,27.27,27.2,27.26,10500.0
2014-01-24 14:30:00,27.26,27.3,27.23,27.26,21200.0,27.26,27.3,27.23,27.26,21200.0
2014-01-24 15:00:00,27.28,27.28,26.51,26.53,92100.0,27.28,27.28,26.51,26.53,92100.0
2014-01-24 15:30:00,26.51,27.09,26.46,26.95,192500.0,26.51,27.09,26.46,26.95,192500.0
2014-01-27 09:30:00,26.91,27.14,26.81,26.92,8100.0,26.91,27.14,26.81,26.92,8100.0
2014-01-27 10:00:00,26.92,27.01,26.85,26.85,27600.0,26.92,27.01,26.85,26.85,27600.0
2014-01-27 10:30:00,26.75,27.04,26.75,26.95,13100.0,26.75,27.04,26.75,26.95,13100.0
2014-01-27 11:00:00,26.85,26.93,26.78,26.93,9200.0,26.85,26.93,26.78,26.93,9200.0
2014-01-27 11:30:00,26.86,26.88,26.75,26.8,10800.0,26.86,26.88,26.75,26.8,10800.0
2014-01-27 12:00:00,26.75,26.8,26.7,26.75,38600.0,26.75,26.8,26.7,26.75,38600.0
2014-01-27 12:30:00,26.75,26.77,26.54,26.73,10500.0,26.75,26.77,26.54,26.73,10500.0
2014-01-27 13:00:00,26.73,26.78,26.59,26.65,9800.0,26.73,26.78,26.59,26.65,9800.0
2014-01-27 13:30:00,26.65,26.77,26.61,26.61,44800.0,26.65,26.77,26.61,26.61,44800.0
2014-01-27 14:00:00,26.6,27.2,26.6,27.14,43900.0,26.6,27.2,26.6,27.14,43900.0
2014-01-27 14:30:00,27.19,27.5,27.19,27.46,11400.0,27.19,27.5,27.19,27.46,11400.0
2014-01-27 15:00:00,27.44,27.45,27.3,27.31,25400.0,27.44,27.45,27.3,27.31,25400.0
2014-01-27 15:30:00,27.33,27.47,27.3,27.3,82900.0,27.33,27.47,27.3,27.3,82900.0
2014-01-28 09:30:00,27.43,27.46,27.28,27.34,1100.0,27.43,27.46,27.28,27.34,1100.0
2014-01-28 10:00:00,27.45,27.59,27.04,27.04,34100.0,27.45,27.59,27.04,27.04,34100.0
2014-01-28 10:30:00,27.08,27.49,27.03,27.23,59500.0,27.08,27.49,27.03,27.23,59500.0
2014-01-28 11:00:00,27.23,27.25,27.0,27.0,32700.0,27.23,27.25,27.0,27.0,32700.0
2014-01-28 11:30:00,27.0,27.04,26.9,26.9,5700.0,27.0,27.04,26.9,26.9,5700.0
2014-01-28 12:00:00,26.9,27.07,26.85,27.06,9800.0,26.9,27.07,26.85,27.06,9800.0
2014-01-28 12:30:00,27.04,27.07,26.9,26.93,13000.0,27.04,27.07,26.9,26.93,13000.0
2014-01-28 13:00:00,26.93,26.93,26.68,26.7,12000.0,26.93,26.93,26.68,26.7,12000.0
2014-01-28 13:30:00,26.7,26.77,26.64,26.74,5000.0,26.7,26.77,26.64,26.74,5000.0
2014-01-28 14:00:00,26.72,26.8,26.64,26.76,12800.0,26.72,26.8,26.64,26.76,12800.0
2014-01-28 14:30:00,26.78,26.8,26.75,26.78,3900.0,26.78,26.8,26.75,26.78,3900.0
2014-01-28 15:00:00,26.78,26.78,26.72,26.75,13700.0,26.78,26.78,26.72,26.75,13700.0
2014-01-28 15:30:00,26.74,26.76,26.2,26.35,163000.0,26.74,26.76,26.2,26.35,163000.0
2014-01-29 09:30:00,26.25,26.75,26.24,26.75,18600.0,26.25,26.75,26.24,26.75,18600.0
2014-01-29 10:00:00,26.79,26.79,26.31,26.31,12000.0,26.79,26.79,26.31,26.31,12000.0
2014-01-29 10:30:00,26.3,26.71,26.3,26.5,10000.0,26.3,26.71,26.3,26.5,10000.0
2014-01-29 11:00:00,26.39,26.54,26.39,26.48,6700.0,26.39,26.54,26.39,26.48,6700.0
2014-01-29 11:30:00,26.49,26.52,26.38,26.5,4000.0,26.49,26.52,26.38,26.5,4000.0
2014-01-29 12:00:00,26.54,26.54,26.28,26.3,6300.0,26.54,26.54,26.28,26.3,6300.0
2014-01-29 12:30:00,26.27,26.43,26.16,26.4,7900.0,26.27,26.43,26.16,26.4,7900.0
2014-01-29 13:00:00,26.47,26.48,26.36,26.48,5100.0,26.47,26.48,26.36,26.48,5100.0
2014-01-29 13:30:00,26.49,26.56,26.43,26.43,11300.0,26.49,26.56,26.43,26.43,11300.0
2014-01-29 14:00:00,26.43,26.57,26.3,26.46,16300.0,26.43,26.57,26.3,26.46,16300.0
2014-01-29 14:30:00,26.42,26.52,26.37,26.4,12000.0,26.42,26.52,26.37,26.4,12000.0
2014-01-29 15:00:00,26.44,26.54,25.93,26.19,41200.0,26.44,26.54,25.93,26.19,41200.0
2014-01-29 15:30:00,26.18,26.24,26.15,26.17,31900.0,26.18,26.24,26.15,26.17,31900.0
2014-01-30 09:30:00,26.25,26.25,25.78,25.82,4400.0,26.25,26.25,25.78,25.82,4400.0
2014-01-30 10:00:00,25.98,26.0,25.8,25.96,30800.0,25.98,26.0,25.8,25.96,30800.0
2014-01-30 10:30:00,25.99,26.04,25.95,25.96,8900.0,25.99,26.04,25.95,25.96,8900.0
2014-01-30 11:00:00,25.95,26.06,25.84,25.87,23000.0,25.95,26.06,25.84,25.87,23000.0
2014-01-30 11:30:00,25.87,25.93,25.87,25.93,5000.0,25.87,25.93,25.87,25.93,5000.0
2014-01-30 12:00:00,25.95,25.95,25.87,25.9,2800.0,25.95,25.95,25.87,25.9,2800.0
2014-01-30 12:30:00,25.88,25.89,25.78,25.89,4400.0,25.88,25.89,25.78,25.89,4400.0
2014-01-30 13:00:00,25.96,25.98,25.91,25.91,1900.0,25.96,25.98,25.91,25.91,1900.0
2014-01-30 13:30:00,25.96,25.96,25.81,25.82,2300.0,25.96,25.96,25.81,25.82,2300.0
2014-01-30 14:00:00,25.81,25.82,25.76,25.79,4000.0,25.81,25.82,25.76,25.79,4000.0
2014-01-30 14:30:00,25.82,25.83,25.67,25.7,6000.0,25.82,25.83,25.67,25.7,6000.0
2014-01-30 15:00:00,25.71,25.83,25.71,25.74,7600.0,25.71,25.83,25.71,25.74,7600.0
2014-01-30 15:30:00,25.76,25.77,25.68,25.7,39900.0,25.76,25.77,25.68,25.7,39900.0
2014-01-31 09:30:00,25.43,25.7,25.02,25.65,23400.0,25.43,25.7,25.02,25.65,23400.0
2014-01-31 10:00:00,25.65,25.89,25.64,25.69,38800.0,25.65,25.89,25.64,25.69,38800.0
2014-01-31 10:30:00,25.68,25.76,25.58,25.65,5300.0,25.68,25.76,25.58,25.65,5300.0
2014-01-31 11:00:00,25.65,25.68,25.51,25.54,35500.0,25.65,25.68,25.51,25.54,35500.0
2014-01-31 11:30:00,25.61,25.62,25.53,25.57,1300.0,25.61,25.62,25.53,25.57,1300.0
2014-01-31 12:00:00,25.72,25.75,25.6,25.67,3800.0,25.72,25.75,25.6,25.67,3800.0
2014-01-31 12:30:00,25.64,25.66,25.62,25.64,2000.0,25.64,25.66,25.62,25.64,2000.0
2014-01-31 13:00:00,25.65,25.69,25.59,25.66,3900.0,25.65,25.69,25.59,25.66,3900.0
2014-01-31 13:30:00,25.63,25.76,25.6,25.76,4500.0,25.63,25.76,25.6,25.76,4500.0
2014-01-31 14:00:00,25.75,25.79,25.67,25.72,26500.0,25.75,25.79,25.67,25.72,26500.0
2014-01-31 14:30:00,25.73,25.79,25.72,25.72,10800.0,25.73,25.79,25.72,25.72,10800.0
2014-01-31 15:00:00,25.71,25.76,25.61,25.69,7600.0,25.71,25.76,25.61,25.69,7600.0
2014-01-31 15:30:00,25.7,25.7,25.55,25.59,21500.0,25.7,25.7,25.55,25.59,21500.0
2014-02-03 09:30:00,25.58,25.63,25.0,25.4,21800.0,25.58,25.63,25.0,25.4,21800.0
2014-02-03 10:00:00,25.31,25.57,25.26,25.56,17800.0,25.31,25.57,25.26,25.56,17800.0
2014-02-03 10:30:00,25.56,25.57,25.22,25.37,13700.0,25.56,25.57,25.22,25.37,13700.0
2014-02-03 11:00:00,25.38,25.74,25.3,25.3,51400.0,25.38,25.74,25.3,25.3,51400.0
2014-02-03 11:30:00,25.3,25.56,25.29,25.29,16700.0,25.3,25.56,25.29,25.29,16700.0
2014-02-03 12:00:00,25.25,25.34,25.0,25.16,50500.0,25.25,25.34,25.0,25.16,50500.0
2014-02-03 12:30:00,25.18,25.21,24.88,24.89,28000.0,25.18,25.21,24.88,24.89,28000.0
2014-02-03 13:00:00,24.91,24.91,24.43,24.5,33400.0,24.91,24.91,24.43,24.5,33400.0
2014-02-03 13:30:00,24.47,24.5,24.24,24.42,25500.0,24.47,24.5,24.24,24.42,25500.0
2014-02-03 14:00:00,24.42,24.47,24.3,24.35,50000.0,24.42,24.47,24.3,24.35,50000.0
2014-02-03 14:30:00,24.34,24.37,24.09,24.18,43700.0,24.34,24.37,24.09,24.18,43700.0
2014-02-03 15:00:00,24.19,24.6,24.17,24.56,58200.0,24.19,24.6,24.17,24.56,58200.0
2014-02-03 15:30:00,24.53,24.58,24.42,24.47,118600.0,24.53,24.58,24.42,24.47,118600.0
2014-02-04 09:30:00,24.49,25.18,24.49,25.0,17400.0,24.49,25.18,24.49,25.0,17400.0
2014-02-04 10:00:00,25.01,25.06,24.91,25.0,13000.0,25.01,25.06,24.91,25.0,13000.0
2014-02-04 10:30:00,25.02,25.06,24.96,25.0,13900.0,25.02,25.06,24.96,25.0,13900.0
2014-02-04 11:00:00,24.99,25.2,24.94,25.15,6800.0,24.99,25.2,24.94,25.15,6800.0
2014-02-04 11:30:00,25.21,25.21,24.88,24.88,6400.0,25.21,25.21,24.88,24.88,6400.0
2014-02-04 12:00:00,24.91,24.98,24.84,24.9,7700.0,24.91,24.98,24.84,24.9,7700.0
2014-02-04 12:30:00,24.89,24.94,24.86,24.9,4700.0,24.89,24.94,24.86,24.9,4700.0
2014-02-04 13:00:00,24.93,24.97,24.84,24.97,9300.0,24.93,24.97,24.84,24.97,9300.0
2014-02-04 13:30:00,24.98,24.99,24.81,24.86,8200.0,24.98,24.99,24.81,24.86,8200.0
2014-02-04 14:00:00,24.86,24.87,24.79,24.86,14300.0,24.86,24.87,24.79,24.86,14300.0
2014-02-04 14:30:00,24.85,24.87,24.81,24.81,13600.0,24.85,24.87,24.81,24.81,13600.0
2014-02-04 15:00:00,24.78,24.87,24.62,24.62,20200.0,24.78,24.87,24.62,24.62,20200.0
2014-02-04 15:30:00,24.62,24.73,24.53,24.64,45800.0,24.62,24.73,24.53,24.64,45800.0
2014-02-05 09:30:00,24.57,24.69,24.05,24.17,18200.0,24.57,24.69,24.05,24.17,18200.0
2014-02-05 10:00:00,24.16,24.3,23.88,24.03,34600.0,24.16,24.3,23.88,24.03,34600.0
2014-02-05 10:30:00,24.03,24.19,23.97,24.1,28300.0,24.03,24.19,23.97,24.1,28300.0
2014-02-05 11:00:00,24.1,24.21,24.03,24.21,8600.0,24.1,24.21,24.03,24.21,8600.0
2014-02-05 11:30:00,24.21,24.36,24.2,24.31,17100.0,24.21,24.36,24.2,24.31,17100.0
2014-02-05 12:00:00,24.34,24.39,24.15,24.18,8500.0,24.34,24.39,24.15,24.18,8500.0
2014-02-05 12:30:00,24.18,24.19,24.09,24.19,10000.0,24.18,24.19,24.09,24.19,10000.0
2014-02-05 13:00:00,24.15,24.23,24.13,24.17,4200.0,24.15,24.23,24.13,24.17,4200.0
2014-02-05 13:30:00,24.19,24.24,24.07,24.07,7500.0,24.19,24.24,24.07,24.07,7500.0
2014-02-05 14:00:00,24.06,24.12,24.06,24.12,12500.0,24.06,24.12,24.06,24.12,12500.0
2014-02-05 14:30:00,24.1,24.12,24.09,24.1,6600.0,24.1,24.12,24.09,24.1,6600.0
2014-02-05 15:00:00,24.12,24.15,24.08,24.15,12000.0,24.12,24.15,24.08,24.15,12000.0
2014-02-05 15:30:00,24.13,24.3,24.09,24.28,49500.0,24.13,24.3,24.09,24.28,49500.0
2014-02-06 09:30:00,24.3,24.6,24.28,24.3,16300.0,24.3,24.6,24.28,24.3,16300.0
2014-02-06 10:00:00,24.41,25.04,24.36,25.0,26700.0,24.41,25.04,24.36,25.0,26700.0
2014-02-06 10:30:00,25.01,25.18,24.65,24.75,20500.0,25.01,25.18,24.65,24.75,20500.0
2014-02-06 11:00:00,24.77,24.8,24.41,24.5,17900.0,24.77,24.8,24.41,24.5,17900.0
2014-02-06 11:30:00,24.53,24.63,24.42,24.47,9200.0,24.53,24.63,24.42,24.47,9200.0
2014-02-06 12:00:00,24.49,24.64,24.45,24.51,9500.0,24.49,24.64,24.45,24.51,9500.0
2014-02-06 12:30:00,24.5,24.58,24.46,24.48,5300.0,24.5,24.58,24.46,24.48,5300.0
2014-02-06 13:00:00,24.48,24.53,24.45,24.5,14400.0,24.48,24.53,24.45,24.5,14400.0
2014-02-06 13:30:00,24.52,24.66,24.47,24.49,10200.0,24.52,24.66,24.47,24.49,10200.0
2014-02-06 14:00:00,24.47,24.56,24.39,24.56,7500.0,24.47,24.56,24.39,24.56,7500.0
2014-02-06 14:30:00,24.52,24.55,24.32,24.37,7800.0,24.52,24.55,24.32,24.37,7800.0
2014-02-06 15:00:00,24.37,24.54,24.37,24.47,15700.0,24.37,24.54,24.37,24.47,15700.0
2014-02-06 15:30:00,24.47,24.57,24.43,24.51,38600.0,24.47,24.57,24.43,24.51,38600.0
2014-02-07 09:30:00,24.6,25.02,24.6,24.96,17300.0,24.6,25.02,24.6,24.96,17300.0
2014-02-07 10:00:00,24.96,25.03,24.63,24.67,8900.0,24.96,25.03,24.63,24.67,8900.0
2014-02-07 10:30:00,24.67,24.67,24.45,24.67,8200.0,24.67,24.67,24.45,24.67,8200.0
2014-02-07 11:00:00,24.65,24.73,24.65,24.68,7000.0,24.65,24.73,24.65,24.68,7000.0
2014-02-07 11:30:00,24.65,24.69,24.48,24.49,5400.0,24.65,24.69,24.48,24.49,5400.0
2014-02-07 12:00:00,24.56,24.56,24.47,24.54,2600.0,24.56,24.56,24.47,24.54,2600.0
2014-02-07 12:30:00,24.54,24.58,24.4,24.43,13600.0,24.54,24.58,24.4,24.43,13600.0
2014-02-07 13:00:00,24.38,24.42,24.33,24.38,2100.0,24.38,24.42,24.33,24.38,2100.0
2014-02-07 13:30:00,24.36,24.41,24.33,24.37,6800.0,24.36,24.41,24.33,24.37,6800.0
2014-02-07 14:00:00,24.36,24.38,24.3,24.3,2900.0,24.36,24.38,24.3,24.3,2900.0
2014-02-07 14:30:00,24.29,24.36,24.13,24.36,20700.0,24.29,24.36,24.13,24.36,20700.0
2014-02-07 15:00:00,24.36,24.39,24.24,24.28,8000.0,24.36,24.39,24.24,24.28,8000.0
2014-02-07 15:30:00,24.28,24.48,24.22,24.47,39300.0,24.28,24.48,24.22,24.47,39300.0
2014-02-10 09:30:00,24.37,24.55,24.37,24.41,1900.0,24.37,24.55,24.37,24.41,1900.0
2014-02-10 10:00:00,24.41,24.56,24.4,24.54,6100.0,24.41,24.56,24.4,24.54,6100.0
2014-02-10 10:30:00,24.5,24.68,24.48,24.68,22100.0,24.5,24.68,24.48,24.68,22100.0
2014-02-10 11:00:00,24.64,24.91,24.63,24.87,18100.0,24.64,24.91,24.63,24.87,18100.0
2014-02-10 11:30:00,24.8,24.92,24.71,24.87,23700.0,24.8,24.92,24.71,24.87,23700.0
2014-02-10 12:00:00,24.84,24.85,24.76,24.82,9400.0,24.84,24.85,24.76,24.82,9400.0
2014-02-10 12:30:00,24.82,25.03,24.82,24.98,15600.0,24.82,25.03,24.82,24.98,15600.0
2014-02-10 13:00:00,25.01,25.01,24.81,24.85,5800.0,25.01,25.01,24.81,24.85,5800.0
2014-02-10 13:30:00,24.85,24.97,24.85,24.97,15400.0,24.85,24.97,24.85,24.97,15400.0
2014-02-10 14:00:00,24.95,25.0,24.84,24.87,11000.0,24.95,25.0,24.84,24.87,11000.0
2014-02-10 14:30:00,24.75,24.96,24.75,24.81,16200.0,24.75,24.96,24.75,24.81,16200.0
2014-02-10 15:00:00,24.8,24.91,24.77,24.84,10300.0,24.8,24.91,24.77,24.84,10300.0
2014-02-10 15:30:00,24.89,25.27,24.84,25.13,110200.0,24.89,25.27,24.84,25.13,110200.0
2014-02-11 09:30:00,26.96,27.15,26.17,26.23,128400.0,26.96,27.15,26.17,26.23,128400.0
2014-02-11 10:00:00,26.22,26.52,26.17,26.52,59500.0,26.22,26.52,26.17,26.52,59500.0
2014-02-11 10:30:00,26.46,26.5,26.09,26.17,23100.0,26.46,26.5,26.09,26.17,23100.0
2014-02-11 11:00:00,26.17,26.68,26.14,26.68,51600.0,26.17,26.68,26.14,26.68,51600.0
2014-02-11 11:30:00,26.67,26.9,26.62,26.74,29400.0,26.67,26.9,26.62,26.74,29400.0
2014-02-11 12:00:00,26.74,26.83,26.6,26.73,17700.0,26.74,26.83,26.6,26.73,17700.0
2014-02-11 12:30:00,26.71,26.71,26.62,26.68,17000.0,26.71,26.71,26.62,26.68,17000.0
2014-02-11 13:00:00,26.64,26.69,26.48,26.6,18700.0,26.64,26.69,26.48,26.6,18700.0
2014-02-11 13:30:00,26.63,26.85,26.6,26.7,31600.0,26.63,26.85,26.6,26.7,31600.0
2014-02-11 14:00:00,26.7,26.76,26.59,26.72,26600.0,26.7,26.76,26.59,26.72,26600.0
2014-02-11 14:30:00,26.73,26.94,26.71,26.74,50800.0,26.73,26.94,26.71,26.74,50800.0
2014-02-11 15:00:00,26.74,26.83,26.65,26.73,48600.0,26.74,26.83,26.65,26.73,48600.0
2014-02-11 15:30:00,26.72,26.73,26.65,26.66,103500.0,26.72,26.73,26.65,26.66,103500.0
2014-02-12 09:30:00,26.71,26.92,26.45,26.92,58400.0,26.71,26.92,26.45,26.92,58400.0
2014-02-12 10:00:00,26.88,26.95,26.78,26.92,32300.0,26.88,26.95,26.78,26.92,32300.0
2014-02-12 10:30:00,26.89,27.08,26.81,27.0,29500.0,26.89,27.08,26.81,27.0,29500.0
2014-02-12 11:00:00,27.0,27.02,26.92,26.99,8500.0,27.0,27.02,26.92,26.99,8500.0
2014-02-12 11:30:00,27.0,27.03,26.92,27.0,12100.0,27.0,27.03,26.92,27.0,12100.0
2014-02-12 12:00:00,27.04,27.08,27.04,27.05,5700.0,27.04,27.08,27.04,27.05,5700.0
2014-02-12 12:30:00,27.05,27.12,27.05,27.09,4700.0,27.05,27.12,27.05,27.09,4700.0
2014-02-12 13:00:00,27.05,27.06,26.94,26.97,55600.0,27.05,27.06,26.94,26.97,55600.0
2014-02-12 13:30:00,26.97,27.02,26.89,27.0,13500.0,26.97,27.02,26.89,27.0,13500.0
2014-02-12 14:00:00,27.0,27.0,26.74,26.74,27100.0,27.0,27.0,26.74,26.74,27100.0
2014-02-12 14:30:00,26.73,27.03,26.7,27.0,60100.0,26.73,27.03,26.7,27.0,60100.0
2014-02-12 15:00:00,27.0,27.05,26.84,26.84,19000.0,27.0,27.05,26.84,26.84,19000.0
2014-02-12 15:30:00,26.88,26.95,26.84,26.95,25000.0,26.88,26.95,26.84,26.95,25000.0
2014-02-13 09:30:00,26.86,27.61,26.77,26.98,69900.0,26.86,27.61,26.77,26.98,69900.0
2014-02-13 10:00:00,26.98,27.09,26.96,27.0,11700.0,26.98,27.09,26.96,27.0,11700.0
2014-02-13 10:30:00,27.0,27.32,27.0,27.26,17200.0,27.0,27.32,27.0,27.26,17200.0
2014-02-13 11:00:00,27.26,27.3,27.23,27.25,4200.0,27.26,27.3,27.23,27.25,4200.0
2014-02-13 11:30:00,27.24,27.24,27.11,27.18,3700.0,27.24,27.24,27.11,27.18,3700.0
2014-02-13 12:00:00,27.27,27.27,27.15,27.21,3100.0,27.27,27.27,27.15,27.21,3100.0
2014-02-13 12:30:00,27.22,27.28,27.19,27.21,3800.0,27.22,27.28,27.19,27.21,3800.0
2014-02-13 13:00:00,27.21,27.31,27.21,27.24,2600.0,27.21,27.31,27.21,27.24,2600.0
2014-02-13 13:30:00,27.21,27.28,27.2,27.28,20300.0,27.21,27.28,27.2,27.28,20300.0
2014-02-13 14:00:00,27.24,27.28,27.2,27.23,9300.0,27.24,27.28,27.2,27.23,9300.0
2014-02-13 14:30:00,27.16,27.26,27.16,27.22,26900.0,27.16,27.26,27.16,27.22,26900.0
2014-02-13 15:00:00,27.2,27.21,27.13,27.14,12600.0,27.2,27.21,27.13,27.14,12600.0
2014-02-13 15:30:00,27.14,27.2,27.03,27.04,60700.0,27.14,27.2,27.03,27.04,60700.0
2014-02-14 09:30:00,26.88,27.11,26.87,27.04,160600.0,26.88,27.11,26.87,27.04,160600.0
2014-02-14 10:00:00,27.1,27.34,26.95,27.05,22700.0,27.1,27.34,26.95,27.05,22700.0
2014-02-14 10:30:00,27.05,27.05,26.87,26.87,20500.0,27.05,27.05,26.87,26.87,20500.0
2014-02-14 11:00:00,26.88,27.0,26.86,26.96,16600.0,26.88,27.0,26.86,26.96,16600.0
2014-02-14 11:30:00,26.95,26.95,26.82,26.85,19300.0,26.95,26.95,26.82,26.85,19300.0
2014-02-14 12:00:00,26.82,26.87,26.75,26.76,14100.0,26.82,26.87,26.75,26.76,14100.0
2014-02-14 12:30:00,26.75,26.93,26.74,26.91,16100.0,26.75,26.93,26.74,26.91,16100.0
2014-02-14 13:00:00,26.91,26.91,26.76,26.77,12000.0,26.91,26.91,26.76,26.77,12000.0
2014-02-14 13:30:00,26.78,26.85,26.74,26.74,11400.0,26.78,26.85,26.74,26.74,11400.0
2014-02-14 14:00:00,26.77,26.77,26.35,26.35,16300.0,26.77,26.77,26.35,26.35,16300.0
2014-02-14 14:30:00,26.34,26.46,26.29,26.35,19900.0,26.34,26.46,26.29,26.35,19900.0
2014-02-14 15:00:00,26.33,26.34,26.13,26.24,18900.0,26.33,26.34,26.13,26.24,18900.0
2014-02-14 15:30:00,26.24,26.52,26.24,26.36,42500.0,26.24,26.52,26.24,26.36,42500.0
2014-02-18 09:30:00,26.25,26.25,26.03,26.11,14700.0,26.25,26.25,26.03,26.11,14700.0
2014-02-18 10:00:00,26.18,26.18,25.99,26.09,22900.0,26.18,26.18,25.99,26.09,22900.0
2014-02-18 10:30:00,26.06,26.19,25.99,26.15,18800.0,26.06,26.19,25.99,26.15,18800.0
2014-02-18 11:00:00,26.07,26.1,26.05,26.09,9200.0,26.07,26.1,26.05,26.09,9200.0
2014-02-18 11:30:00,26.1,26.12,25.78,25.89,14400.0,26.1,26.12,25.78,25.89,14400.0
2014-02-18 12:00:00,25.94,26.01,25.9,25.93,9200.0,25.94,26.01,25.9,25.93,9200.0
2014-02-18 12:30:00,25.98,26.06,25.95,26.06,6400.0,25.98,26.06,25.95,26.06,6400.0
2014-02-18 13:00:00,26.03,26.09,25.9,26.09,17500.0,26.03,26.09,25.9,26.09,17500.0
2014-02-18 13:30:00,26.09,26.09,25.98,25.99,16000.0,26.09,26.09,25.98,25.99,16000.0
2014-02-18 14:00:00,26.0,26.01,25.85,25.86,19300.0,26.0,26.01,25.85,25.86,19300.0
2014-02-18 14:30:00,25.85,25.88,25.76,25.76,16800.0,25.85,25.88,25.76,25.76,16800.0
2014-02-18 15:00:00,25.8,25.8,25.73,25.76,18100.0,25.8,25.8,25.73,25.76,18100.0
2014-02-18 15:30:00,25.76,25.82,25.74,25.76,53100.0,25.76,25.82,25.74,25.76,53100.0
2014-02-19 09:30:00,25.65,25.76,25.59,25.68,15100.0,25.65,25.76,25.59,25.68,15100.0
2014-02-19 10:00:00,25.7,25.84,25.59,25.7,12500.0,25.7,25.84,25.59,25.7,12500.0
2014-02-19 10:30:00,25.67,25.85,25.67,25.74,9200.0,25.67,25.85,25.67,25.74,9200.0
2014-02-19 11:00:00,25.73,26.01,25.73,25.85,28200.0,25.73,26.01,25.73,25.85,28200.0
2014-02-19 11:30:00,25.84,25.88,25.6,25.64,13500.0,25.84,25.88,25.6,25.64,13500.0
2014-02-19 12:00:00,25.62,25.71,25.57,25.64,8200.0,25.62,25.71,25.57,25.64,8200.0
2014-02-19 12:30:00,25.69,25.88,25.63,25.74,27400.0,25.69,25.88,25.63,25.74,27400.0
2014-02-19 13:00:00,25.77,25.93,25.69,25.72,17800.0,25.77,25.93,25.69,25.72,17800.0
2014-02-19 13:30:00,25.72,25.82,25.59,25.69,18800.0,25.72,25.82,25.59,25.69,18800.0
2014-02-19 14:00:00,25.64,25.88,25.6,25.74,15200.0,25.64,25.88,25.6,25.74,15200.0
2014-02-19 14:30:00,25.75,25.81,25.66,25.73,15400.0,25.75,25.81,25.66,25.73,15400.0
2014-02-19 15:00:00,25.77,25.77,25.56,25.69,27500.0,25.77,25.77,25.56,25.69,27500.0
2014-02-19 15:30:00,25.73,25.97,25.69,25.91,68400.0,25.73,25.97,25.69,25.91,68400.0
2014-02-20 09:30:00,25.88,26.09,25.65,25.86,24400.0,25.88,26.09,25.65,25.86,24400.0
2014-02-20 10:00:00,25.84,25.89,25.64,25.73,115900.0,25.84,25.89,25.64,25.73,115900.0
2014-02-20 10:30:00,25.72,25.74,25.42,25.66,21000.0,25.72,25.74,25.42,25.66,21000.0
2014-02-20 11:00:00,25.7,25.84,25.66,25.69,66800.0,25.7,25.84,25.66,25.69,66800.0
2014-02-20 11:30:00,25.69,25.79,25.61,25.61,8600.0,25.69,25.79,25.61,25.61,8600.0
2014-02-20 12:00:00,25.59,25.73,25.5,25.51,9300.0,25.59,25.73,25.5,25.51,9300.0
2014-02-20 12:30:00,25.56,25.56,25.45,25.45,13700.0,25.56,25.56,25.45,25.45,13700.0
2014-02-20 13:00:00,25.45,25.52,25.41,25.5,9500.0,25.45,25.52,25.41,25.5,9500.0
2014-02-20 13:30:00,25.52,25.57,25.2,25.21,16800.0,25.52,25.57,25.2,25.21,16800.0
2014-02-20 14:00:00,25.21,25.28,25.16,25.21,37600.0,25.21,25.28,25.16,25.21,37600.0
2014-02-20 14:30:00,25.18,25.22,25.1,25.11,33600.0,25.18,25.22,25.1,25.11,33600.0
2014-02-20 15:00:00,25.1,25.21,25.1,25.13,26900.0,25.1,25.21,25.1,25.13,26900.0
2014-02-20 15:30:00,25.14,25.18,25.05,25.05,62900.0,25.14,25.18,25.05,25.05,62900.0
2014-02-21 09:30:00,25.08,25.35,24.9,25.32,22700.0,25.08,25.35,24.9,25.32,22700.0
2014-02-21 10:00:00,25.32,25.42,25.1,25.25,30600.0,25.32,25.42,25.1,25.25,30600.0
2014-02-21 10:30:00,25.25,25.3,25.17,25.24,30400.0,25.25,25.3,25.17,25.24,30400.0
2014-02-21 11:00:00,25.2,25.26,24.87,25.22,32100.0,25.2,25.26,24.87,25.22,32100.0
2014-02-21 11:30:00,25.27,25.33,25.17,25.25,37900.0,25.27,25.33,25.17,25.25,37900.0
2014-02-21 12:00:00,25.24,25.3,25.2,25.26,31400.0,25.24,25.3,25.2,25.26,31400.0
2014-02-21 12:30:00,25.24,25.38,25.2,25.29,42900.0,25.24,25.38,25.2,25.29,42900.0
2014-02-21 13:00:00,25.28,25.55,25.27,25.43,42800.0,25.28,25.55,25.27,25.43,42800.0
2014-02-21 13:30:00,25.39,25.51,25.39,25.5,26400.0,25.39,25.51,25.39,25.5,26400.0
2014-02-21 14:00:00,25.5,25.5,25.26,25.38,40800.0,25.5,25.5,25.26,25.38,40800.0
2014-02-21 14:30:00,25.39,25.54,25.39,25.5,26400.0,25.39,25.54,25.39,25.5,26400.0
2014-02-21 15:00:00,25.49,25.49,25.37,25.43,43600.0,25.49,25.49,25.37,25.43,43600.0
2014-02-21 15:30:00,25.43,25.46,25.15,25.16,175900.0,25.43,25.46,25.15,25.16,175900.0
2014-02-24 09:30:00,25.28,25.93,25.0,25.83,63400.0,25.28,25.93,25.0,25.83,63400.0
2014-02-24 10:00:00,25.8,26.07,25.65,25.93,57800.0,25.8,26.07,25.65,25.93,57800.0
2014-02-24 10:30:00,25.99,26.06,25.89,25.95,111700.0,25.99,26.06,25.89,25.95,111700.0
2014-02-24 11:00:00,25.99,26.03,25.92,26.0,44400.0,25.99,26.03,25.92,26.0,44400.0
2014-02-24 11:30:00,26.01,26.01,25.92,26.0,23600.0,26.01,26.01,25.92,26.0,23600.0
2014-02-24 12:00:00,26.01,26.13,25.93,26.1,82800.0,26.01,26.13,25.93,26.1,82800.0
2014-02-24 12:30:00,26.1,26.34,25.98,26.32,31200.0,26.1,26.34,25.98,26.32,31200.0
2014-02-24 13:00:00,26.34,26.44,26.26,26.29,27200.0,26.34,26.44,26.26,26.29,27200.0
2014-02-24 13:30:00,26.3,26.34,26.24,26.32,24500.0,26.3,26.34,26.24,26.32,24500.0
2014-02-24 14:00:00,26.31,26.4,26.27,26.28,33000.0,26.31,26.4,26.27,26.28,33000.0
2014-02-24 14:30:00,26.36,26.43,26.33,26.33,35300.0,26.36,26.43,26.33,26.33,35300.0
2014-02-24 15:00:00,26.34,26.37,26.25,26.28,34400.0,26.34,26.37,26.25,26.28,34400.0
2014-02-24 15:30:00,26.28,26.29,26.06,26.07,44700.0,26.28,26.29,26.06,26.07,44700.0
2014-02-25 09:30:00,26.04,26.04,25.34,25.34,22200.0,26.04,26.04,25.34,25.34,22200.0
2014-02-25 10:00:00,25.39,26.11,25.35,25.48,41900.0,25.39,26.11,25.35,25.48,41900.0
2014-02-25 10:30:00,25.5,25.7,25.43,25.55,18000.0,25.5,25.7,25.43,25.55,18000.0
2014-02-25 11:00:00,25.54,25.72,25.52,25.72,14700.0,25.54,25.72,25.52,25.72,14700.0
2014-02-25 11:30:00,25.76,25.86,25.7,25.86,12700.0,25.76,25.86,25.7,25.86,12700.0
2014-02-25 12:00:00,25.85,25.9,25.72,25.76,12500.0,25.85,25.9,25.72,25.76,12500.0
2014-02-25 12:30:00,25.67,25.7,25.56,25.7,34900.0,25.67,25.7,25.56,25.7,34900.0
2014-02-25 13:00:00,25.78,25.92,25.76,25.91,11500.0,25.78,25.92,25.76,25.91,11500.0
2014-02-25 13:30:00,25.91,25.93,25.84,25.86,8100.0,25.91,25.93,25.84,25.86,8100.0
2014-02-25 14:00:00,25.86,25.86,25.56,25.62,17500.0,25.86,25.86,25.56,25.62,17500.0
2014-02-25 14:30:00,25.62,25.7,25.52,25.59,14200.0,25.62,25.7,25.52,25.59,14200.0
2014-02-25 15:00:00,25.6,25.6,25.34,25.37,13700.0,25.6,25.6,25.34,25.37,13700.0
2014-02-25 15:30:00,25.36,25.52,25.31,25.46,27800.0,25.36,25.52,25.31,25.46,27800.0
2014-02-26 09:30:00,25.54,26.1,25.54,26.1,14100.0,25.54,26.1,25.54,26.1,14100.0
2014-02-26 10:00:00,26.05,26.26,26.04,26.16,48300.0,26.05,26.26,26.04,26.16,48300.0
2014-02-26 10:30:00,26.12,26.34,26.07,26.32,9200.0,26.12,26.34,26.07,26.32,9200.0
2014-02-26 11:00:00,26.32,26.37,26.25,26.37,14700.0,26.32,26.37,26.25,26.37,14700.0
2014-02-26 11:30:00,26.38,26.46,26.35,26.45,7400.0,26.38,26.46,26.35,26.45,7400.0
2014-02-26 12:00:00,26.42,26.58,26.41,26.53,5400.0,26.42,26.58,26.41,26.53,5400.0
2014-02-26 12:30:00,26.53,26.64,26.52,26.59,7300.0,26.53,26.64,26.52,26.59,7300.0
2014-02-26 13:00:00,26.6,26.62,26.55,26.6,8900.0,26.6,26.62,26.55,26.6,8900.0
2014-02-26 13:30:00,26.62,26.66,26.55,26.6,8800.0,26.62,26.66,26.55,26.6,8800.0
2014-02-26 14:00:00,26.6,26.64,26.5,26.5,10400.0,26.6,26.64,26.5,26.5,10400.0
2014-02-26 14:30:00,26.5,26.62,26.46,26.59,9700.0,26.5,26.62,26.46,26.59,9700.0
2014-02-26 15:00:00,26.58,26.6,26.11,26.13,46300.0,26.58,26.6,26.11,26.13,46300.0
2014-02-26 15:30:00,26.15,26.52,26.15,26.39,54200.0,26.15,26.52,26.15,26.39,54200.0
2014-02-27 09:30:00,26.38,26.62,25.85,26.62,26400.0,26.38,26.62,25.85,26.62,26400.0
2014-02-27 10:00:00,26.7,26.85,26.64,26.85,17200.0,26.7,26.85,26.64,26.85,17200.0
2014-02-27 10:30:00,26.8,26.89,26.65,26.83,37400.0,26.8,26.89,26.65,26.83,37400.0
2014-02-27 11:00:00,26.75,26.87,26.75,26.8,9000.0,26.75,26.87,26.75,26.8,9000.0
2014-02-27 11:30:00,26.8,26.85,26.74,26.84,10400.0,26.8,26.85,26.74,26.84,10400.0
2014-02-27 12:00:00,26.83,27.06,26.81,27.0,22900.0,26.83,27.06,26.81,27.0,22900.0
2014-02-27 12:30:00,27.0,27.11,26.74,26.99,82600.0,27.0,27.11,26.74,26.99,82600.0
2014-02-27 13:00:00,26.96,27.25,26.95,27.25,9400.0,26.96,27.25,26.95,27.25,9400.0
2014-02-27 13:30:00,27.26,27.35,27.21,27.34,24100.0,27.26,27.35,27.21,27.34,24100.0
2014-02-27 14:00:00,27.35,27.4,27.11,27.4,45700.0,27.35,27.4,27.11,27.4,45700.0
2014-02-27 14:30:00,27.4,27.43,27.1,27.18,27500.0,27.4,27.43,27.1,27.18,27500.0
2014-02-27 15:00:00,27.2,27.46,27.2,27.42,56500.0,27.2,27.46,27.2,27.42,56500.0
2014-02-27 15:30:00,27.42,27.62,27.41,27.55,93600.0,27.42,27.62,27.41,27.55,93600.0
2014-02-28 09:30:00,27.64,28.2,27.41,27.93,14000.0,27.64,28.2,27.41,27.93,14000.0
2014-02-28 10:00:00,27.95,28.03,27.88,27.91,8600.0,27.95,28.03,27.88,27.91,8600.0
2014-02-28 10:30:00,27.89,27.89,27.57,27.8,5700.0,27.89,27.89,27.57,27.8,5700.0
2014-02-28 11:00:00,27.78,27.79,27.36,27.36,27600.0,27.78,27.79,27.36,27.36,27600.0
2014-02-28 11:30:00,27.34,27.5,27.12,27.14,36600.0,27.34,27.5,27.12,27.14,36600.0
2014-02-28 12:00:00,27.14,27.17,26.88,26.92,10000.0,27.14,27.17,26.88,26.92,10000.0
2014-02-28 12:30:00,26.89,26.99,26.77,26.85,7400.0,26.89,26.99,26.77,26.85,7400.0
2014-02-28 13:00:00,26.9,27.31,26.89,27.31,8500.0,26.9,27.31,26.89,27.31,8500.0
2014-02-28 13:30:00,27.31,27.35,27.03,27.15,10700.0,27.31,27.35,27.03,27.15,10700.0
2014-02-28 14:00:00,27.18,27.5,27.18,27.5,10100.0,27.18,27.5,27.18,27.5,10100.0
2014-02-28 14:30:00,27.5,27.58,27.19,27.24,15900.0,27.5,27.58,27.19,27.24,15900.0
2014-02-28 15:00:00,27.23,27.25,26.94,27.25,15500.0,27.23,27.25,26.94,27.25,15500.0
2014-02-28 15:30:00,27.26,27.37,27.11,27.3,23000.0,27.26,27.37,27.11,27.3,23000.0
2014-03-03 09:30:00,27.17,27.55,26.95,27.38,13000.0,27.17,27.55,26.95,27.38,13000.0
2014-03-03 10:00:00,27.38,27.46,27.28,27.45,11200.0,27.38,27.46,27.28,27.45,11200.0
2014-03-03 10:30:00,27.47,27.73,27.43,27.73,11600.0,27.47,27.73,27.43,27.73,11600.0
2014-03-03 11:00:00,27.75,27.75,27.37,27.43,12400.0,27.75,27.75,27.37,27.43,12400.0
2014-03-03 11:30:00,27.42,27.42,27.17,27.22,9400.0,27.42,27.42,27.17,27.22,9400.0
2014-03-03 12:00:00,27.13,27.47,27.13,27.33,9200.0,27.13,27.47,27.13,27.33,9200.0
2014-03-03 12:30:00,27.33,27.35,27.17,27.23,7600.0,27.33,27.35,27.17,27.23,7600.0
2014-03-03 13:00:00,27.18,27.34,27.18,27.26,7600.0,27.18,27.34,27.18,27.26,7600.0
2014-03-03 13:30:00,27.3,27.32,27.16,27.32,10100.0,27.3,27.32,27.16,27.32,10100.0
2014-03-03 14:00:00,27.28,27.35,27.18,27.31,6300.0,27.28,27.35,27.18,27.31,6300.0
2014-03-03 14:30:00,27.35,27.35,27.2,27.3,12600.0,27.35,27.35,27.2,27.3,12600.0
2014-03-03 15:00:00,27.28,27.44,27.2,27.33,11900.0,27.28,27.44,27.2,27.33,11900.0
2014-03-03 15:30:00,27.3,27.54,27.24,27.28,43300.0,27.3,27.54,27.24,27.28,43300.0
2014-03-04 09:30:00,27.42,27.89,27.13,27.85,29900.0,27.42,27.89,27.13,27.85,29900.0
2014-03-04 10:00:00,27.86,27.93,27.74,27.84,10600.0,27.86,27.93,27.74,27.84,10600.0
2014-03-04 10:30:00,27.84,27.89,27.71,27.8,8400.0,27.84,27.89,27.71,27.8,8400.0
2014-03-04 11:00:00,27.8,27.8,27.57,27.62,10100.0,27.8,27.8,27.57,27.62,10100.0
2014-03-04 11:30:00,27.62,27.63,27.48,27.6,4600.0,27.62,27.63,27.48,27.6,4600.0
2014-03-04 12:00:00,27.6,27.77,27.6,27.72,7300.0,27.6,27.77,27.6,27.72,7300.0
2014-03-04 12:30:00,27.73,27.74,27.39,27.47,5300.0,27.73,27.74,27.39,27.47,5300.0
2014-03-04 13:00:00,27.44,27.59,27.21,27.21,8600.0,27.44,27.59,27.21,27.21,8600.0
2014-03-04 13:30:00,27.25,27.3,26.93,27.0,15000.0,27.25,27.3,26.93,27.0,15000.0
2014-03-04 14:00:00,27.05,27.24,27.05,27.15,14300.0,27.05,27.24,27.05,27.15,14300.0
2014-03-04 14:30:00,27.14,27.26,27.14,27.19,26200.0,27.14,27.26,27.14,27.19,26200.0
2014-03-04 15:00:00,27.19,27.24,26.94,27.02,16400.0,27.19,27.24,26.94,27.02,16400.0
2014-03-04 15:30:00,27.02,27.08,26.69,26.69,62600.0,27.02,27.08,26.69,26.69,62600.0
2014-03-05 09:30:00,26.67,27.07,26.67,26.88,4900.0,26.67,27.07,26.67,26.88,4900.0
2014-03-05 10:00:00,26.78,26.78,26.69,26.69,1700.0,26.78,26.78,26.69,26.69,1700.0
2014-03-05 10:30:00,26.67,26.99,26.67,26.9,5300.0,26.67,26.99,26.67,26.9,5300.0
2014-03-05 11:00:00,26.91,27.07,26.91,27.02,14900.0,26.91,27.07,26.91,27.02,14900.0
2014-03-05 11:30:00,27.0,27.07,26.89,26.98,13100.0,27.0,27.07,26.89,26.98,13100.0
2014-03-05 12:00:00,26.95,27.11,26.9,27.09,8600.0,26.95,27.11,26.9,27.09,8600.0
2014-03-05 12:30:00,27.09,27.12,26.82,26.84,13400.0,27.09,27.12,26.82,26.84,13400.0
2014-03-05 13:00:00,26.84,26.84,26.64,26.69,4800.0,26.84,26.84,26.64,26.69,4800.0
2014-03-05 13:30:00,26.69,26.72,26.47,26.72,8600.0,26.69,26.72,26.47,26.72,8600.0
2014-03-05 14:00:00,26.73,26.92,26.69,26.91,6700.0,26.73,26.92,26.69,26.91,6700.0
2014-03-05 14:30:00,26.88,26.92,26.76,26.79,9700.0,26.88,26.92,26.76,26.79,9700.0
2014-03-05 15:00:00,26.76,26.92,26.62,26.92,5500.0,26.76,26.92,26.62,26.92,5500.0
2014-03-05 15:30:00,26.97,27.04,26.83,26.84,26300.0,26.97,27.04,26.83,26.84,26300.0
2014-03-06 09:30:00,26.88,26.97,26.55,26.7,2100.0,26.88,26.97,26.55,26.7,2100.0
2014-03-06 10:00:00,26.57,26.78,26.57,26.7,8400.0,26.57,26.78,26.57,26.7,8400.0
2014-03-06 10:30:00,26.71,26.75,26.66,26.7,9900.0,26.71,26.75,26.66,26.7,9900.0
2014-03-06 11:00:00,26.63,26.65,26.45,26.54,8300.0,26.63,26.65,26.45,26.54,8300.0
2014-03-06 11:30:00,26.54,26.76,26.54,26.76,13700.0,26.54,26.76,26.54,26.76,13700.0
2014-03-06 12:00:00,26.76,26.78,26.51,26.51,3000.0,26.76,26.78,26.51,26.51,3000.0
2014-03-06 12:30:00,26.54,26.77,26.51,26.75,8800.0,26.54,26.77,26.51,26.75,8800.0
2014-03-06 13:00:00,26.73,26.83,26.58,26.72,3700.0,26.73,26.83,26.58,26.72,3700.0
2014-03-06 13:30:00,26.74,26.8,26.45,26.5,8400.0,26.74,26.8,26.45,26.5,8400.0
2014-03-06 14:00:00,26.49,26.65,26.46,26.55,7500.0,26.49,26.65,26.46,26.55,7500.0
2014-03-06 14:30:00,26.57,26.67,26.57,26.67,4800.0,26.57,26.67,26.57,26.67,4800.0
2014-03-06 15:00:00,26.66,26.67,26.44,26.48,17700.0,26.66,26.67,26.44,26.48,17700.0
2014-03-06 15:30:00,26.48,26.63,26.2,26.25,47100.0,26.48,26.63,26.2,26.25,47100.0
2014-03-07 09:30:00,26.45,26.52,26.2,26.29,11700.0,26.45,26.52,26.2,26.29,11700.0
2014-03-07 10:00:00,26.29,26.63,26.27,26.6,15500.0,26.29,26.63,26.27,26.6,15500.0
2014-03-07 10:30:00,26.59,26.7,26.57,26.69,16100.0,26.59,26.7,26.57,26.69,16100.0
2014-03-07 11:00:00,26.67,26.68,26.6,26.65,11800.0,26.67,26.68,26.6,26.65,11800.0
2014-03-07 11:30:00,26.64,26.95,26.61,26.75,17000.0,26.64,26.95,26.61,26.75,17000.0
2014-03-07 12:00:00,26.75,26.81,26.72,26.75,15300.0,26.75,26.81,26.72,26.75,15300.0
2014-03-07 12:30:00,26.78,27.14,26.65,26.65,19800.0,26.78,27.14,26.65,26.65,19800.0
2014-03-07 13:00:00,26.69,26.81,26.69,26.75,12800.0,26.69,26.81,26.69,26.75,12800.0
2014-03-07 13:30:00,26.76,26.8,26.66,26.72,8900.0,26.76,26.8,26.66,26.72,8900.0
2014-03-07 14:00:00,26.75,26.92,26.74,26.8,16200.0,26.75,26.92,26.74,26.8,16200.0
2014-03-07 14:30:00,26.78,26.84,26.71,26.72,13900.0,26.78,26.84,26.71,26.72,13900.0
2014-03-07 15:00:00,26.76,26.76,26.5,26.55,18200.0,26.76,26.76,26.5,26.55,18200.0
2014-03-07 15:30:00,26.56,26.79,26.5,26.57,65200.0,26.56,26.79,26.5,26.57,65200.0
2014-03-10 09:30:00,26.94,27.22,26.66,27.13,17300.0,26.94,27.22,26.66,27.13,17300.0
2014-03-10 10:00:00,27.13,27.23,26.66,27.22,28000.0,27.13,27.23,26.66,27.22,28000.0
2014-03-10 10:30:00,27.18,27.23,26.87,26.88,18800.0,27.18,27.23,26.87,26.88,18800.0
2014-03-10 11:00:00,26.92,27.04,26.81,26.94,14100.0,26.92,27.04,26.81,26.94,14100.0
2014-03-10 11:30:00,27.0,27.5,26.99,27.23,29300.0,27.0,27.5,26.99,27.23,29300.0
2014-03-10 12:00:00,27.18,27.24,27.1,27.2,2300.0,27.18,27.24,27.1,27.2,2300.0
2014-03-10 12:30:00,27.08,27.13,26.93,27.11,19600.0,27.08,27.13,26.93,27.11,19600.0
2014-03-10 13:00:00,27.03,27.06,26.84,27.01,11400.0,27.03,27.06,26.84,27.01,11400.0
2014-03-10 13:30:00,27.01,27.07,26.99,27.07,5900.0,27.01,27.07,26.99,27.07,5900.0
2014-03-10 14:00:00,27.06,27.21,27.06,27.16,3600.0,27.06,27.21,27.06,27.16,3600.0
2014-03-10 14:30:00,27.17,27.24,27.0,27.02,9300.0,27.17,27.24,27.0,27.02,9300.0
2014-03-10 15:00:00,27.08,27.11,26.79,26.96,73300.0,27.08,27.11,26.79,26.96,73300.0
2014-03-10 15:30:00,26.97,27.22,26.89,27.01,46300.0,26.97,27.22,26.89,27.01,46300.0
2014-03-11 09:30:00,27.11,27.11,26.76,26.76,600.0,27.11,27.11,26.76,26.76,600.0
2014-03-11 10:00:00,26.69,27.11,26.69,27.07,10300.0,26.69,27.11,26.69,27.07,10300.0
2014-03-11 10:30:00,27.07,27.18,26.97,27.18,3100.0,27.07,27.18,26.97,27.18,3100.0
2014-03-11 11:00:00,27.13,27.34,26.92,27.04,16000.0,27.13,27.34,26.92,27.04,16000.0
2014-03-11 11:30:00,27.07,27.07,26.65,26.92,3600.0,27.07,27.07,26.65,26.92,3600.0
2014-03-11 12:00:00,26.91,26.91,26.6,26.91,4800.0,26.91,26.91,26.6,26.91,4800.0
2014-03-11 12:30:00,26.91,27.07,26.83,27.02,3700.0,26.91,27.07,26.83,27.02,3700.0
2014-03-11 13:00:00,27.03,27.15,27.03,27.08,3400.0,27.03,27.15,27.03,27.08,3400.0
2014-03-11 13:30:00,27.08,27.22,27.06,27.2,2200.0,27.08,27.22,27.06,27.2,2200.0
2014-03-11 14:00:00,27.15,27.27,27.15,27.2,5100.0,27.15,27.27,27.15,27.2,5100.0
2014-03-11 14:30:00,27.15,27.24,27.12,27.2,7900.0,27.15,27.24,27.12,27.2,7900.0
2014-03-11 15:00:00,27.14,27.15,26.94,27.15,9900.0,27.14,27.15,26.94,27.15,9900.0
2014-03-11 15:30:00,27.1,27.2,26.88,26.99,29100.0,27.1,27.2,26.88,26.99,29100.0
2014-03-12 09:30:00,26.72,27.05,26.51,26.51,8400.0,26.72,27.05,26.51,26.51,8400.0
2014-03-12 10:00:00,26.63,26.63,26.29,26.3,25500.0,26.63,26.63,26.29,26.3,25500.0
2014-03-12 10:30:00,26.3,26.83,26.28,26.67,23200.0,26.3,26.83,26.28,26.67,23200.0
2014-03-12 11:00:00,26.73,26.74,26.46,26.56,16200.0,26.73,26.74,26.46,26.56,16200.0
2014-03-12 11:30:00,26.56,26.66,26.45,26.53,8600.0,26.56,26.66,26.45,26.53,8600.0
2014-03-12 12:00:00,26.61,26.67,26.52,26.53,7300.0,26.61,26.67,26.52,26.53,7300.0
2014-03-12 12:30:00,26.59,26.62,26.37,26.39,6100.0,26.59,26.62,26.37,26.39,6100.0
2014-03-12 13:00:00,26.39,26.51,26.39,26.48,5600.0,26.39,26.51,26.39,26.48,5600.0
2014-03-12 13:30:00,26.49,26.57,26.43,26.57,5900.0,26.49,26.57,26.43,26.57,5900.0
2014-03-12 14:00:00,26.54,26.74,26.52,26.68,14500.0,26.54,26.74,26.52,26.68,14500.0
2014-03-12 14:30:00,26.77,26.79,26.56,26.56,7700.0,26.77,26.79,26.56,26.56,7700.0
2014-03-12 15:00:00,26.62,26.63,26.37,26.43,10700.0,26.62,26.63,26.37,26.43,10700.0
2014-03-12 15:30:00,26.43,26.56,26.38,26.52,21000.0,26.43,26.56,26.38,26.52,21000.0
2014-03-13 09:30:00,26.57,26.98,26.38,26.85,4300.0,26.57,26.98,26.38,26.85,4300.0
2014-03-13 10:00:00,26.8,26.95,26.74,26.85,3800.0,26.8,26.95,26.74,26.85,3800.0
2014-03-13 10:30:00,26.81,26.9,26.38,26.63,40200.0,26.81,26.9,26.38,26.63,40200.0
2014-03-13 11:00:00,26.6,26.62,26.22,26.38,31100.0,26.6,26.62,26.22,26.38,31100.0
2014-03-13 11:30:00,26.34,26.4,25.87,25.92,53400.0,26.34,26.4,25.87,25.92,53400.0
2014-03-13 12:00:00,25.9,26.02,25.76,25.88,21100.0,25.9,26.02,25.76,25.88,21100.0
2014-03-13 12:30:00,25.86,26.06,25.63,26.01,5800.0,25.86,26.06,25.63,26.01,5800.0
2014-03-13 13:00:00,25.97,26.2,25.8,26.14,14400.0,25.97,26.2,25.8,26.14,14400.0
2014-03-13 13:30:00,26.16,26.23,25.89,26.08,29600.0,26.16,26.23,25.89,26.08,29600.0
2014-03-13 14:00:00,26.0,26.21,26.0,26.21,7100.0,26.0,26.21,26.0,26.21,7100.0
2014-03-13 14:30:00,26.22,26.25,26.07,26.21,10500.0,26.22,26.25,26.07,26.21,10500.0
2014-03-13 15:00:00,26.23,26.24,26.11,26.2,9900.0,26.23,26.24,26.11,26.2,9900.0
2014-03-13 15:30:00,26.19,26.2,25.98,26.09,22300.0,26.19,26.2,25.98,26.09,22300.0
2014-03-14 09:30:00,26.07,26.54,25.9,26.43,3600.0,26.07,26.54,25.9,26.43,3600.0
2014-03-14 10:00:00,26.33,26.79,26.3,26.71,11000.0,26.33,26.79,26.3,26.71,11000.0
2014-03-14 10:30:00,26.6,26.81,26.59,26.8,12300.0,26.6,26.81,26.59,26.8,12300.0
2014-03-14 11:00:00,26.83,26.88,26.14,26.14,26000.0,26.83,26.88,26.14,26.14,26000.0
2014-03-14 11:30:00,26.12,26.47,26.12,26.47,3100.0,26.12,26.47,26.12,26.47,3100.0
2014-03-14 12:00:00,26.49,26.49,26.38,26.42,6000.0,26.49,26.49,26.38,26.42,6000.0
2014-03-14 12:30:00,26.46,26.5,26.11,26.22,20400.0,26.46,26.5,26.11,26.22,20400.0
2014-03-14 13:00:00,26.18,26.24,26.04,26.09,21700.0,26.18,26.24,26.04,26.09,21700.0
2014-03-14 13:30:00,26.09,26.09,25.85,26.04,10500.0,26.09,26.09,25.85,26.04,10500.0
2014-03-14 14:00:00,26.04,26.1,25.89,26.0,15100.0,26.04,26.1,25.89,26.0,15100.0
2014-03-14 14:30:00,25.99,26.02,25.73,25.77,23800.0,25.99,26.02,25.73,25.77,23800.0
2014-03-14 15:00:00,25.79,25.81,25.45,25.8,19300.0,25.79,25.81,25.45,25.8,19300.0
2014-03-14 15:30:00,25.68,26.03,25.68,26.0,21800.0,25.68,26.03,25.68,26.0,21800.0
2014-03-17 09:30:00,26.02,26.63,25.91,26.33,21900.0,26.02,26.63,25.91,26.33,21900.0
2014-03-17 10:00:00,26.4,26.74,26.33,26.66,5000.0,26.4,26.74,26.33,26.66,5000.0
2014-03-17 10:30:00,26.7,26.8,26.68,26.76,2800.0,26.7,26.8,26.68,26.76,2800.0
2014-03-17 11:00:00,26.77,26.94,26.7,26.7,10500.0,26.77,26.94,26.7,26.7,10500.0
2014-03-17 11:30:00,26.7,26.71,26.47,26.65,2300.0,26.7,26.71,26.47,26.65,2300.0
2014-03-17 12:00:00,26.65,26.76,26.6,26.75,3200.0,26.65,26.76,26.6,26.75,3200.0
2014-03-17 12:30:00,26.76,26.76,26.65,26.75,2200.0,26.76,26.76,26.65,26.75,2200.0
2014-03-17 13:00:00,26.74,26.85,26.64,26.66,2800.0,26.74,26.85,26.64,26.66,2800.0
2014-03-17 13:30:00,26.67,26.75,26.67,26.73,2300.0,26.67,26.75,26.67,26.73,2300.0
2014-03-17 14:00:00,26.71,26.81,26.6,26.77,3200.0,26.71,26.81,26.6,26.77,3200.0
2014-03-17 14:30:00,26.77,26.8,26.49,26.52,5400.0,26.77,26.8,26.49,26.52,5400.0
2014-03-17 15:00:00,26.57,26.58,26.42,26.47,5700.0,26.57,26.58,26.42,26.47,5700.0
2014-03-17 15:30:00,26.42,26.46,26.25,26.31,18700.0,26.42,26.46,26.25,26.31,18700.0
2014-03-18 09:30:00,26.2,26.52,26.04,26.22,21100.0,26.2,26.52,26.04,26.22,21100.0
2014-03-18 10:00:00,26.16,26.7,25.9,25.95,61100.0,26.16,26.7,25.9,25.95,61100.0
2014-03-18 10:30:00,25.95,26.22,25.67,25.96,43400.0,25.95,26.22,25.67,25.96,43400.0
2014-03-18 11:00:00,25.99,26.51,25.97,26.43,10700.0,25.99,26.51,25.97,26.43,10700.0
2014-03-18 11:30:00,26.49,26.49,26.28,26.28,12300.0,26.49,26.49,26.28,26.28,12300.0
2014-03-18 12:00:00,26.28,26.3,26.11,26.11,5400.0,26.28,26.3,26.11,26.11,5400.0
2014-03-18 12:30:00,26.1,26.1,25.92,25.99,7700.0,26.1,26.1,25.92,25.99,7700.0
2014-03-18 13:00:00,25.98,26.29,25.98,26.18,4100.0,25.98,26.29,25.98,26.18,4100.0
2014-03-18 13:30:00,26.2,26.39,26.0,26.17,17100.0,26.2,26.39,26.0,26.17,17100.0
2014-03-18 14:00:00,26.18,26.22,25.37,25.55,41900.0,26.18,26.22,25.37,25.55,41900.0
2014-03-18 14:30:00,25.59,25.75,25.08,25.51,100800.0,25.59,25.75,25.08,25.51,100800.0
2014-03-18 15:00:00,25.47,25.65,25.4,25.44,17300.0,25.47,25.65,25.4,25.44,17300.0
2014-03-18 15:30:00,25.44,25.78,25.44,25.65,26600.0,25.44,25.78,25.44,25.65,26600.0
2014-03-19 09:30:00,25.71,25.72,25.47,25.58,10700.0,25.71,25.72,25.47,25.58,10700.0
2014-03-19 10:00:00,25.62,26.87,25.61,26.35,65800.0,25.62,26.87,25.61,26.35,65800.0
2014-03-19 10:30:00,26.27,26.31,25.95,25.98,33500.0,26.27,26.31,25.95,25.98,33500.0
2014-03-19 11:00:00,25.98,25.99,25.95,25.98,12000.0,25.98,25.99,25.95,25.98,12000.0
2014-03-19 11:30:00,25.99,26.05,25.92,25.98,23000.0,25.99,26.05,25.92,25.98,23000.0
2014-03-19 12:00:00,25.97,25.97,25.72,25.89,48400.0,25.97,25.97,25.72,25.89,48400.0
2014-03-19 12:30:00,25.89,25.92,25.71,25.86,38700.0,25.89,25.92,25.71,25.86,38700.0
2014-03-19 13:00:00,25.84,26.0,25.82,25.89,24700.0,25.84,26.0,25.82,25.89,24700.0
2014-03-19 13:30:00,25.95,25.99,25.8,25.8,16500.0,25.95,25.99,25.8,25.8,16500.0
2014-03-19 14:00:00,25.8,25.9,25.69,25.84,36300.0,25.8,25.9,25.69,25.84,36300.0
2014-03-19 14:30:00,25.83,26.03,25.73,25.91,55000.0,25.83,26.03,25.73,25.91,55000.0
2014-03-19 15:00:00,25.89,26.01,25.6,25.86,34100.0,25.89,26.01,25.6,25.86,34100.0
2014-03-19 15:30:00,25.86,26.12,25.68,25.9,85600.0,25.86,26.12,25.68,25.9,85600.0
2014-03-20 09:30:00,29.22,29.64,28.03,28.85,352300.0,29.22,29.64,28.03,28.85,352300.0
2014-03-20 10:00:00,28.85,30.11,28.84,29.89,215400.0,28.85,30.11,28.84,29.89,215400.0
2014-03-20 10:30:00,29.91,30.12,29.25,29.58,132300.0,29.91,30.12,29.25,29.58,132300.0
2014-03-20 11:00:00,29.59,29.81,29.3,29.51,58300.0,29.59,29.81,29.3,29.51,58300.0
2014-03-20 11:30:00,29.57,29.79,29.49,29.62,34700.0,29.57,29.79,29.49,29.62,34700.0
2014-03-20 12:00:00,29.68,29.7,29.53,29.67,30700.0,29.68,29.7,29.53,29.67,30700.0
2014-03-20 12:30:00,29.64,29.7,29.6,29.65,16300.0,29.64,29.7,29.6,29.65,16300.0
2014-03-20 13:00:00,29.63,29.7,29.32,29.6,62500.0,29.63,29.7,29.32,29.6,62500.0
2014-03-20 13:30:00,29.54,29.7,29.46,29.65,66500.0,29.54,29.7,29.46,29.65,66500.0
2014-03-20 14:00:00,29.65,29.98,29.56,29.87,182300.0,29.65,29.98,29.56,29.87,182300.0
2014-03-20 14:30:00,29.83,30.2,29.78,29.98,154100.0,29.83,30.2,29.78,29.98,154100.0
2014-03-20 15:00:00,29.97,30.2,29.85,30.05,120100.0,29.97,30.2,29.85,30.05,120100.0
2014-03-20 15:30:00,30.01,30.12,29.55,29.99,250000.0,30.01,30.12,29.55,29.99,250000.0
2014-03-21 09:30:00,30.2,31.99,29.99,31.4,97200.0,30.2,31.99,29.99,31.4,97200.0
2014-03-21 10:00:00,31.39,31.54,31.35,31.39,56900.0,31.39,31.54,31.35,31.39,56900.0
2014-03-21 10:30:00,31.41,31.46,31.26,31.27,45200.0,31.41,31.46,31.26,31.27,45200.0
2014-03-21 11:00:00,31.28,31.89,31.09,31.88,55600.0,31.28,31.89,31.09,31.88,55600.0
2014-03-21 11:30:00,31.82,32.55,31.82,32.19,75700.0,31.82,32.55,31.82,32.19,75700.0
2014-03-21 12:00:00,32.14,32.22,31.86,31.89,25000.0,32.14,32.22,31.86,31.89,25000.0
2014-03-21 12:30:00,31.9,31.97,31.78,31.81,18700.0,31.9,31.97,31.78,31.81,18700.0
2014-03-21 13:00:00,31.81,31.9,31.39,31.39,51700.0,31.81,31.9,31.39,31.39,51700.0
2014-03-21 13:30:00,31.39,31.45,31.28,31.3,35700.0,31.39,31.45,31.28,31.3,35700.0
2014-03-21 14:00:00,31.3,31.4,31.28,31.37,26200.0,31.3,31.4,31.28,31.37,26200.0
2014-03-21 14:30:00,31.36,31.4,31.24,31.36,34600.0,31.36,31.4,31.24,31.36,34600.0
2014-03-21 15:00:00,31.31,31.41,31.28,31.33,38800.0,31.31,31.41,31.28,31.33,38800.0
2014-03-21 15:30:00,31.34,31.65,31.34,31.48,141300.0,31.34,31.65,31.34,31.48,141300.0
2014-03-24 09:30:00,31.44,31.64,30.98,31.01,26700.0,31.44,31.64,30.98,31.01,26700.0
2014-03-24 10:00:00,31.0,31.18,30.85,30.85,33700.0,31.0,31.18,30.85,30.85,33700.0
2014-03-24 10:30:00,30.86,31.0,30.52,30.6,28900.0,30.86,31.0,30.52,30.6,28900.0
2014-03-24 11:00:00,30.6,30.8,30.4,30.8,14700.0,30.6,30.8,30.4,30.8,14700.0
2014-03-24 11:30:00,30.75,30.98,30.75,30.93,20000.0,30.75,30.98,30.75,30.93,20000.0
2014-03-24 12:00:00,30.93,31.03,30.82,31.0,19000.0,30.93,31.03,30.82,31.0,19000.0
2014-03-24 12:30:00,31.01,31.18,30.97,31.08,13300.0,31.01,31.18,30.97,31.08,13300.0
2014-03-24 13:00:00,31.16,31.29,31.1,31.2,17000.0,31.16,31.29,31.1,31.2,17000.0
2014-03-24 13:30:00,31.2,31.25,31.1,31.24,13200.0,31.2,31.25,31.1,31.24,13200.0
2014-03-24 14:00:00,31.24,31.25,31.0,31.05,35100.0,31.24,31.25,31.0,31.05,35100.0
2014-03-24 14:30:00,31.07,31.08,30.97,31.0,35000.0,31.07,31.08,30.97,31.0,35000.0
2014-03-24 15:00:00,31.0,31.1,30.99,31.06,42700.0,31.0,31.1,30.99,31.06,42700.0
2014-03-24 15:30:00,31.07,31.2,31.02,31.19,44300.0,31.07,31.2,31.02,31.19,44300.0
2014-03-25 09:30:00,31.41,31.63,31.25,31.37,11200.0,31.41,31.63,31.25,31.37,11200.0
2014-03-25 10:00:00,31.33,31.53,31.04,31.42,42200.0,31.33,31.53,31.04,31.42,42200.0
2014-03-25 10:30:00,31.45,31.47,31.21,31.22,27300.0,31.45,31.47,31.21,31.22,27300.0
2014-03-25 11:00:00,31.25,31.36,31.1,31.31,8200.0,31.25,31.36,31.1,31.31,8200.0
2014-03-25 11:30:00,31.29,31.33,31.09,31.16,12100.0,31.29,31.33,31.09,31.16,12100.0
2014-03-25 12:00:00,31.19,31.19,31.0,31.0,10700.0,31.19,31.19,31.0,31.0,10700.0
2014-03-25 12:30:00,31.02,31.15,30.97,31.11,18600.0,31.02,31.15,30.97,31.11,18600.0
2014-03-25 13:00:00,31.11,31.25,31.02,31.17,20500.0,31.11,31.25,31.02,31.17,20500.0
2014-03-25 13:30:00,31.17,31.2,31.04,31.13,21400.0,31.17,31.2,31.04,31.13,21400.0
2014-03-25 14:00:00,31.09,31.3,31.08,31.18,16900.0,31.09,31.3,31.08,31.18,16900.0
2014-03-25 14:30:00,31.19,31.28,31.11,31.14,12200.0,31.19,31.28,31.11,31.14,12200.0
2014-03-25 15:00:00,31.15,31.15,30.87,30.97,42200.0,31.15,31.15,30.87,30.97,42200.0
2014-03-25 15:30:00,30.97,30.98,30.43,30.45,147800.0,30.97,30.98,30.43,30.45,147800.0
2014-03-26 09:30:00,30.4,30.56,30.01,30.02,33200.0,30.4,30.56,30.01,30.02,33200.0
2014-03-26 10:00:00,30.04,30.12,29.65,29.65,27100.0,30.04,30.12,29.65,29.65,27100.0
2014-03-26 10:30:00,29.65,29.7,29.25,29.38,36100.0,29.65,29.7,29.25,29.38,36100.0
2014-03-26 11:00:00,29.4,29.4,29.14,29.32,40800.0,29.4,29.4,29.14,29.32,40800.0
2014-03-26 11:30:00,29.24,29.34,29.2,29.26,66800.0,29.24,29.34,29.2,29.26,66800.0
2014-03-26 12:00:00,29.26,29.5,29.25,29.5,17900.0,29.26,29.5,29.25,29.5,17900.0
2014-03-26 12:30:00,29.48,29.82,29.42,29.66,17700.0,29.48,29.82,29.42,29.66,17700.0
2014-03-26 13:00:00,29.69,29.8,29.62,29.73,14300.0,29.69,29.8,29.62,29.73,14300.0
2014-03-26 13:30:00,29.75,29.79,29.58,29.75,11800.0,29.75,29.79,29.58,29.75,11800.0
2014-03-26 14:00:00,29.77,29.8,29.7,29.75,9200.0,29.77,29.8,29.7,29.75,9200.0
2014-03-26 14:30:00,29.75,29.8,29.53,29.53,18900.0,29.75,29.8,29.53,29.53,18900.0
2014-03-26 15:00:00,29.52,29.91,29.52,29.71,39000.0,29.52,29.91,29.52,29.71,39000.0
2014-03-26 15:30:00,29.76,30.0,29.5,29.5,80700.0,29.76,30.0,29.5,29.5,80700.0
2014-03-27 09:30:00,29.56,29.66,29.31,29.5,11100.0,29.56,29.66,29.31,29.5,11100.0
2014-03-27 10:00:00,29.49,29.81,29.31,29.52,13700.0,29.49,29.81,29.31,29.52,13700.0
2014-03-27 10:30:00,29.51,29.77,29.5,29.73,6200.0,29.51,29.77,29.5,29.73,6200.0
2014-03-27 11:00:00,29.69,29.73,29.5,29.66,6600.0,29.69,29.73,29.5,29.66,6600.0
2014-03-27 11:30:00,29.63,29.83,29.56,29.83,11600.0,29.63,29.83,29.56,29.83,11600.0
2014-03-27 12:00:00,29.83,29.86,29.69,29.86,12700.0,29.83,29.86,29.69,29.86,12700.0
2014-03-27 12:30:00,29.88,30.07,29.84,29.86,10300.0,29.88,30.07,29.84,29.86,10300.0
2014-03-27 13:00:00,29.92,29.99,29.77,29.83,12000.0,29.92,29.99,29.77,29.83,12000.0
2014-03-27 13:30:00,29.85,29.85,29.75,29.76,13500.0,29.85,29.85,29.75,29.76,13500.0
2014-03-27 14:00:00,29.75,29.86,29.75,29.78,20300.0,29.75,29.86,29.75,29.78,20300.0
2014-03-27 14:30:00,29.78,29.82,29.75,29.75,23600.0,29.78,29.82,29.75,29.75,23600.0
2014-03-27 15:00:00,29.76,29.85,29.75,29.8,31400.0,29.76,29.85,29.75,29.8,31400.0
2014-03-27 15:30:00,29.8,29.98,29.78,29.89,45500.0,29.8,29.98,29.78,29.89,45500.0
2014-03-28 09:30:00,29.93,30.54,29.38,29.38,207500.0,29.93,30.54,29.38,29.38,207500.0
2014-03-28 10:00:00,29.48,29.6,29.3,29.43,16900.0,29.48,29.6,29.3,29.43,16900.0
2014-03-28 10:30:00,29.43,29.57,29.25,29.26,16200.0,29.43,29.57,29.25,29.26,16200.0
2014-03-28 11:00:00,29.32,29.38,29.25,29.32,14900.0,29.32,29.38,29.25,29.32,14900.0
2014-03-28 11:30:00,29.28,29.44,29.27,29.37,24200.0,29.28,29.44,29.27,29.37,24200.0
2014-03-28 12:00:00,29.46,29.55,29.36,29.4,12500.0,29.46,29.55,29.36,29.4,12500.0
2014-03-28 12:30:00,29.37,29.46,29.25,29.38,11800.0,29.37,29.46,29.25,29.38,11800.0
2014-03-28 13:00:00,29.45,29.5,29.3,29.3,12600.0,29.45,29.5,29.3,29.3,12600.0
2014-03-28 13:30:00,29.3,29.6,29.27,29.48,14800.0,29.3,29.6,29.27,29.48,14800.0
2014-03-28 14:00:00,29.48,29.49,29.08,29.29,36800.0,29.48,29.49,29.08,29.29,36800.0
2014-03-28 14:30:00,29.28,29.39,29.24,29.25,20800.0,29.28,29.39,29.24,29.25,20800.0
2014-03-28 15:00:00,29.29,29.39,29.11,29.13,23000.0,29.29,29.39,29.11,29.13,23000.0
2014-03-28 15:30:00,29.16,29.21,29.02,29.15,44500.0,29.16,29.21,29.02,29.15,44500.0
2014-03-31 09:30:00,29.19,29.28,29.14,29.27,15400.0,29.19,29.28,29.14,29.27,15400.0
2014-03-31 10:00:00,29.27,29.37,29.24,29.24,13700.0,29.27,29.37,29.24,29.24,13700.0
2014-03-31 10:30:00,29.23,29.28,29.2,29.28,9200.0,29.23,29.28,29.2,29.28,9200.0
2014-03-31 11:00:00,29.29,29.39,29.28,29.39,8200.0,29.29,29.39,29.28,29.39,8200.0
2014-03-31 11:30:00,29.39,29.61,29.31,29.59,14000.0,29.39,29.61,29.31,29.59,14000.0
2014-03-31 12:00:00,29.59,29.89,29.56,29.85,10900.0,29.59,29.89,29.56,29.85,10900.0
2014-03-31 12:30:00,29.88,29.91,29.5,29.64,18400.0,29.88,29.91,29.5,29.64,18400.0
2014-03-31 13:00:00,29.6,29.67,29.37,29.53,21300.0,29.6,29.67,29.37,29.53,21300.0
2014-03-31 13:30:00,29.55,29.56,29.37,29.52,18000.0,29.55,29.56,29.37,29.52,18000.0
2014-03-31 14:00:00,29.44,29.53,29.36,29.37,13000.0,29.44,29.53,29.36,29.37,13000.0
2014-03-31 14:30:00,29.42,29.58,29.34,29.56,19500.0,29.42,29.58,29.34,29.56,19500.0
2014-03-31 15:00:00,29.57,29.81,29.53,29.56,12600.0,29.57,29.81,29.53,29.56,12600.0
2014-03-31 15:30:00,29.57,29.57,29.29,29.54,39900.0,29.57,29.57,29.29,29.54,39900.0
2014-04-01 09:30:00,29.48,29.77,29.48,29.77,3800.0,29.48,29.77,29.48,29.77,3800.0
2014-04-01 10:00:00,29.77,30.02,29.77,30.01,6600.0,29.77,30.02,29.77,30.01,6600.0
2014-04-01 10:30:00,30.01,30.08,29.88,29.99,9400.0,30.01,30.08,29.88,29.99,9400.0
2014-04-01 11:00:00,29.96,29.96,29.87,29.89,1700.0,29.96,29.96,29.87,29.89,1700.0
2014-04-01 11:30:00,29.96,29.96,29.5,29.5,9000.0,29.96,29.96,29.5,29.5,9000.0
2014-04-01 12:00:00,29.51,29.79,29.51,29.72,3000.0,29.51,29.79,29.51,29.72,3000.0
2014-04-01 12:30:00,29.71,29.83,29.68,29.81,17500.0,29.71,29.83,29.68,29.81,17500.0
2014-04-01 13:00:00,29.8,29.84,29.68,29.81,4100.0,29.8,29.84,29.68,29.81,4100.0
2014-04-01 13:30:00,29.85,30.04,29.8,30.03,3500.0,29.85,30.04,29.8,30.03,3500.0
2014-04-01 14:00:00,30.04,30.07,29.95,30.06,9700.0,30.04,30.07,29.95,30.06,9700.0
2014-04-01 14:30:00,30.03,30.08,29.94,30.0,12700.0,30.03,30.08,29.94,30.0,12700.0
2014-04-01 15:00:00,30.08,30.14,29.98,30.08,13400.0,30.08,30.14,29.98,30.08,13400.0
2014-04-01 15:30:00,29.99,30.12,29.87,30.0,37100.0,29.99,30.12,29.87,30.0,37100.0
2014-04-02 09:30:00,29.98,30.0,29.86,29.88,3300.0,29.98,30.0,29.86,29.88,3300.0
2014-04-02 10:00:00,29.87,30.33,29.86,30.33,7600.0,29.87,30.33,29.86,30.33,7600.0
2014-04-02 10:30:00,30.45,30.45,30.16,30.21,2400.0,30.45,30.45,30.16,30.21,2400.0
2014-04-02 11:00:00,30.13,30.25,30.06,30.24,12700.0,30.13,30.25,30.06,30.24,12700.0
2014-04-02 11:30:00,30.14,30.62,30.11,30.45,10300.0,30.14,30.62,30.11,30.45,10300.0
2014-04-02 12:00:00,30.49,30.83,30.49,30.49,5900.0,30.49,30.83,30.49,30.49,5900.0
2014-04-02 12:30:00,30.47,30.75,30.47,30.72,2100.0,30.47,30.75,30.47,30.72,2100.0
2014-04-02 13:00:00,30.65,30.81,30.47,30.71,3800.0,30.65,30.81,30.47,30.71,3800.0
2014-04-02 13:30:00,30.76,30.8,30.58,30.63,15400.0,30.76,30.8,30.58,30.63,15400.0
2014-04-02 14:00:00,30.64,30.73,30.34,30.39,9600.0,30.64,30.73,30.34,30.39,9600.0
2014-04-02 14:30:00,30.44,30.62,30.44,30.52,4300.0,30.44,30.62,30.44,30.52,4300.0
2014-04-02 15:00:00,30.57,30.59,30.46,30.46,16200.0,30.57,30.59,30.46,30.46,16200.0
2014-04-02 15:30:00,30.46,30.55,30.32,30.39,31700.0,30.46,30.55,30.32,30.39,31700.0
2014-04-03 09:30:00,30.56,30.65,30.25,30.53,3800.0,30.56,30.65,30.25,30.53,3800.0
2014-04-03 10:00:00,30.51,30.79,30.38,30.69,28900.0,30.51,30.79,30.38,30.69,28900.0
2014-04-03 10:30:00,30.67,30.77,30.5,30.61,11200.0,30.67,30.77,30.5,30.61,11200.0
2014-04-03 11:00:00,30.56,30.63,30.45,30.5,2300.0,30.56,30.63,30.45,30.5,2300.0
2014-04-03 11:30:00,30.54,30.55,30.33,30.37,5500.0,30.54,30.55,30.33,30.37,5500.0
2014-04-03 12:00:00,30.37,30.44,30.33,30.44,4500.0,30.37,30.44,30.33,30.44,4500.0
2014-04-03 12:30:00,30.4,30.41,30.29,30.37,2000.0,30.4,30.41,30.29,30.37,2000.0
2014-04-03 13:00:00,30.3,30.4,30.25,30.37,4200.0,30.3,30.4,30.25,30.37,4200.0
2014-04-03 13:30:00,30.34,30.45,30.31,30.31,8500.0,30.34,30.45,30.31,30.31,8500.0
2014-04-03 14:00:00,30.3,30.36,30.17,30.3,9400.0,30.3,30.36,30.17,30.3,9400.0
2014-04-03 14:30:00,30.3,30.47,30.23,30.47,17200.0,30.3,30.47,30.23,30.47,17200.0
2014-04-03 15:00:00,30.49,30.49,30.23,30.31,10800.0,30.49,30.49,30.23,30.31,10800.0
2014-04-03 15:30:00,30.27,30.37,30.21,30.28,18700.0,30.27,30.37,30.21,30.28,18700.0
2014-04-04 09:30:00,30.5,30.6,30.32,30.43,30800.0,30.5,30.6,30.32,30.43,30800.0
2014-04-04 10:00:00,30.43,30.58,30.34,30.55,18500.0,30.43,30.58,30.34,30.55,18500.0
2014-04-04 10:30:00,30.75,30.8,30.68,30.71,10400.0,30.75,30.8,30.68,30.71,10400.0
2014-04-04 11:00:00,30.67,30.71,30.38,30.56,6600.0,30.67,30.71,30.38,30.56,6600.0
2014-04-04 11:30:00,30.58,30.58,30.19,30.2,6900.0,30.58,30.58,30.19,30.2,6900.0
2014-04-04 12:00:00,30.14,30.17,29.89,30.08,27800.0,30.14,30.17,29.89,30.08,27800.0
2014-04-04 12:30:00,30.03,30.18,29.98,30.04,17200.0,30.03,30.18,29.98,30.04,17200.0
2014-04-04 13:00:00,30.02,30.21,29.7,29.79,31100.0,30.02,30.21,29.7,29.79,31100.0
2014-04-04 13:30:00,29.8,29.8,29.37,29.63,23200.0,29.8,29.8,29.37,29.63,23200.0
2014-04-04 14:00:00,29.64,29.95,29.58,29.79,12700.0,29.64,29.95,29.58,29.79,12700.0
2014-04-04 14:30:00,29.8,29.94,29.8,29.87,7600.0,29.8,29.94,29.8,29.87,7600.0
2014-04-04 15:00:00,29.9,30.11,29.84,30.06,9600.0,29.9,30.11,29.84,30.06,9600.0
2014-04-04 15:30:00,30.04,30.07,29.78,29.82,21900.0,30.04,30.07,29.78,29.82,21900.0
2014-04-07 09:30:00,29.77,30.07,29.4,29.42,24600.0,29.77,30.07,29.4,29.42,24600.0
2014-04-07 10:00:00,29.51,29.58,29.3,29.49,5700.0,29.51,29.58,29.3,29.49,5700.0
2014-04-07 10:30:00,29.53,29.53,29.2,29.47,16400.0,29.53,29.53,29.2,29.47,16400.0
2014-04-07 11:00:00,29.49,29.56,29.29,29.29,8800.0,29.49,29.56,29.29,29.29,8800.0
2014-04-07 11:30:00,29.26,29.37,29.21,29.22,3400.0,29.26,29.37,29.21,29.22,3400.0
2014-04-07 12:00:00,29.29,29.39,29.22,29.36,17900.0,29.29,29.39,29.22,29.36,17900.0
2014-04-07 12:30:00,29.34,29.47,29.29,29.36,22600.0,29.34,29.47,29.29,29.36,22600.0
2014-04-07 13:00:00,29.35,29.37,29.03,29.04,13000.0,29.35,29.37,29.03,29.04,13000.0
2014-04-07 13:30:00,29.04,29.11,28.87,28.95,11400.0,29.04,29.11,28.87,28.95,11400.0
2014-04-07 14:00:00,28.9,29.01,28.82,28.98,16700.0,28.9,29.01,28.82,28.98,16700.0
2014-04-07 14:30:00,28.98,29.07,28.94,29.0,11200.0,28.98,29.07,28.94,29.0,11200.0
2014-04-07 15:00:00,29.03,29.15,29.0,29.05,26300.0,29.03,29.15,29.0,29.05,26300.0
2014-04-07 15:30:00,29.06,29.09,28.99,29.04,32000.0,29.06,29.09,28.99,29.04,32000.0
2014-04-08 09:30:00,29.14,29.37,28.98,29.23,45100.0,29.14,29.37,28.98,29.23,45100.0
2014-04-08 10:00:00,29.18,29.72,29.18,29.45,4800.0,29.18,29.72,29.18,29.45,4800.0
2014-04-08 10:30:00,29.5,29.5,29.07,29.07,25000.0,29.5,29.5,29.07,29.07,25000.0
2014-04-08 11:00:00,29.08,29.49,29.05,29.4,6200.0,29.08,29.49,29.05,29.4,6200.0
2014-04-08 11:30:00,29.32,29.32,29.03,29.04,4700.0,29.32,29.32,29.03,29.04,4700.0
2014-04-08 12:00:00,29.02,29.21,29.02,29.16,5300.0,29.02,29.21,29.02,29.16,5300.0
2014-04-08 12:30:00,29.16,29.26,29.07,29.11,8700.0,29.16,29.26,29.07,29.11,8700.0
2014-04-08 13:00:00,29.16,29.25,28.98,29.23,8600.0,29.16,29.25,28.98,29.23,8600.0
2014-04-08 13:30:00,29.23,29.3,29.14,29.14,5300.0,29.23,29.3,29.14,29.14,5300.0
2014-04-08 14:00:00,29.22,29.33,29.12,29.25,18100.0,29.22,29.33,29.12,29.25,18100.0
2014-04-08 14:30:00,29.17,29.25,29.06,29.16,16900.0,29.17,29.25,29.06,29.16,16900.0
2014-04-08 15:00:00,29.26,29.43,29.12,29.43,13400.0,29.26,29.43,29.12,29.43,13400.0
2014-04-08 15:30:00,29.44,29.44,29.27,29.29,82500.0,29.44,29.44,29.27,29.29,82500.0
2014-04-09 09:30:00,29.4,29.45,29.08,29.36,4800.0,29.4,29.45,29.08,29.36,4800.0
2014-04-09 10:00:00,29.35,29.62,29.12,29.37,5500.0,29.35,29.62,29.12,29.37,5500.0
2014-04-09 10:30:00,29.37,29.56,29.26,29.47,13100.0,29.37,29.56,29.26,29.47,13100.0
2014-04-09 11:00:00,29.46,29.55,29.41,29.55,7800.0,29.46,29.55,29.41,29.55,7800.0
2014-04-09 11:30:00,29.55,29.66,29.47,29.66,4600.0,29.55,29.66,29.47,29.66,4600.0
2014-04-09 12:00:00,29.61,29.66,29.37,29.37,14600.0,29.61,29.66,29.37,29.37,14600.0
2014-04-09 12:30:00,29.41,29.48,29.26,29.26,16100.0,29.41,29.48,29.26,29.26,16100.0
2014-04-09 13:00:00,29.26,29.42,29.25,29.31,30400.0,29.26,29.42,29.25,29.31,30400.0
2014-04-09 13:30:00,29.36,29.4,29.27,29.27,3000.0,29.36,29.4,29.27,29.27,3000.0
2014-04-09 14:00:00,29.29,29.44,29.29,29.42,4000.0,29.29,29.44,29.29,29.42,4000.0
2014-04-09 14:30:00,29.42,29.43,29.21,29.37,7900.0,29.42,29.43,29.21,29.37,7900.0
2014-04-09 15:00:00,29.36,29.53,29.29,29.46,12900.0,29.36,29.53,29.29,29.46,12900.0
2014-04-09 15:30:00,29.49,29.49,29.2,29.45,18700.0,29.49,29.49,29.2,29.45,18700.0
2014-04-10 09:30:00,29.31,29.34,29.0,29.01,5500.0,29.31,29.34,29.0,29.01,5500.0
2014-04-10 10:00:00,29.12,29.21,28.97,29.2,16500.0,29.12,29.21,28.97,29.2,16500.0
2014-04-10 10:30:00,29.21,29.41,29.1,29.1,13800.0,29.21,29.41,29.1,29.1,13800.0
2014-04-10 11:00:00,29.07,29.07,28.8,28.96,15300.0,29.07,29.07,28.8,28.96,15300.0
2014-04-10 11:30:00,28.99,28.99,28.59,28.62,27600.0,28.99,28.99,28.59,28.62,27600.0
2014-04-10 12:00:00,28.66,28.67,28.24,28.59,11100.0,28.66,28.67,28.24,28.59,11100.0
2014-04-10 12:30:00,28.68,28.68,28.42,28.44,4700.0,28.68,28.68,28.42,28.44,4700.0
2014-04-10 13:00:00,28.45,28.6,28.38,28.38,4700.0,28.45,28.6,28.38,28.38,4700.0
2014-04-10 13:30:00,28.41,28.59,28.37,28.54,6200.0,28.41,28.59,28.37,28.54,6200.0
2014-04-10 14:00:00,28.55,28.57,28.51,28.51,9200.0,28.55,28.57,28.51,28.51,9200.0
2014-04-10 14:30:00,28.52,28.58,28.38,28.4,10900.0,28.52,28.58,28.38,28.4,10900.0
2014-04-10 15:00:00,28.39,28.42,28.16,28.41,11900.0,28.39,28.42,28.16,28.41,11900.0
2014-04-10 15:30:00,28.38,28.57,28.29,28.43,31800.0,28.38,28.57,28.29,28.43,31800.0
2014-04-11 09:30:00,28.0,28.59,27.55,27.55,17900.0,28.0,28.59,27.55,27.55,17900.0
2014-04-11 10:00:00,27.55,27.64,27.1,27.2,20700.0,27.55,27.64,27.1,27.2,20700.0
2014-04-11 10:30:00,27.11,27.54,26.95,27.32,40700.0,27.11,27.54,26.95,27.32,40700.0
2014-04-11 11:00:00,27.25,27.53,27.08,27.44,21700.0,27.25,27.53,27.08,27.44,21700.0
2014-04-11 11:30:00,27.48,27.62,27.46,27.51,34000.0,27.48,27.62,27.46,27.51,34000.0
2014-04-11 12:00:00,27.5,27.71,27.5,27.55,5600.0,27.5,27.71,27.5,27.55,5600.0
2014-04-11 12:30:00,27.54,27.6,27.45,27.54,4000.0,27.54,27.6,27.45,27.54,4000.0
2014-04-11 13:00:00,27.53,27.54,27.41,27.41,5000.0,27.53,27.54,27.41,27.41,5000.0
2014-04-11 13:30:00,27.35,27.48,27.28,27.3,5100.0,27.35,27.48,27.28,27.3,5100.0
2014-04-11 14:00:00,27.41,27.72,27.41,27.57,11900.0,27.41,27.72,27.41,27.57,11900.0
2014-04-11 14:30:00,27.53,27.64,27.39,27.58,11100.0,27.53,27.64,27.39,27.58,11100.0
2014-04-11 15:00:00,27.54,27.68,27.47,27.5,6700.0,27.54,27.68,27.47,27.5,6700.0
2014-04-11 15:30:00,27.57,27.73,27.45,27.61,25400.0,27.57,27.73,27.45,27.61,25400.0
2014-04-14 09:30:00,27.83,28.1,27.53,28.02,10300.0,27.83,28.1,27.53,28.02,10300.0
2014-04-14 10:00:00,28.03,28.15,27.82,27.87,7600.0,28.03,28.15,27.82,27.87,7600.0
2014-04-14 10:30:00,27.9,27.94,27.9,27.92,3500.0,27.9,27.94,27.9,27.92,3500.0
2014-04-14 11:00:00,27.89,27.9,27.64,27.77,9500.0,27.89,27.9,27.64,27.77,9500.0
2014-04-14 11:30:00,27.77,27.78,27.45,27.55,5500.0,27.77,27.78,27.45,27.55,5500.0
2014-04-14 12:00:00,27.5,27.55,27.43,27.45,5300.0,27.5,27.55,27.43,27.45,5300.0
2014-04-14 12:30:00,27.47,27.52,27.36,27.42,10100.0,27.47,27.52,27.36,27.42,10100.0
2014-04-14 13:00:00,27.44,27.46,27.01,27.11,11700.0,27.44,27.46,27.01,27.11,11700.0
2014-04-14 13:30:00,27.19,27.2,27.1,27.1,8200.0,27.19,27.2,27.1,27.1,8200.0
2014-04-14 14:00:00,27.1,27.15,26.98,27.01,11400.0,27.1,27.15,26.98,27.01,11400.0
2014-04-14 14:30:00,27.08,27.2,27.0,27.11,7800.0,27.08,27.2,27.0,27.11,7800.0
2014-04-14 15:00:00,27.13,27.13,26.86,26.98,44200.0,27.13,27.13,26.86,26.98,44200.0
2014-04-14 15:30:00,27.05,27.46,27.02,27.32,29500.0,27.05,27.46,27.02,27.32,29500.0
2014-04-15 09:30:00,27.41,27.52,27.28,27.39,4600.0,27.41,27.52,27.28,27.39,4600.0
2014-04-15 10:00:00,27.34,27.45,26.67,26.67,14700.0,27.34,27.45,26.67,26.67,14700.0
2014-04-15 10:30:00,26.68,27.11,26.41,26.87,35600.0,26.68,27.11,26.41,26.87,35600.0
2014-04-15 11:00:00,26.86,26.93,26.79,26.8,16800.0,26.86,26.93,26.79,26.8,16800.0
2014-04-15 11:30:00,26.85,26.89,26.51,26.6,16500.0,26.85,26.89,26.51,26.6,16500.0
2014-04-15 12:00:00,26.71,26.79,26.51,26.74,8700.0,26.71,26.79,26.51,26.74,8700.0
2014-04-15 12:30:00,26.76,26.83,26.41,26.42,27300.0,26.76,26.83,26.41,26.42,27300.0
2014-04-15 13:00:00,26.5,26.71,26.44,26.54,19100.0,26.5,26.71,26.44,26.54,19100.0
2014-04-15 13:30:00,26.58,26.8,26.42,26.73,14800.0,26.58,26.8,26.42,26.73,14800.0
2014-04-15 14:00:00,26.8,26.8,26.64,26.7,7600.0,26.8,26.8,26.64,26.7,7600.0
2014-04-15 14:30:00,26.66,26.78,26.66,26.71,15400.0,26.66,26.78,26.66,26.71,15400.0
2014-04-15 15:00:00,26.72,27.01,26.65,27.01,11400.0,26.72,27.01,26.65,27.01,11400.0
2014-04-15 15:30:00,27.05,27.09,26.96,26.99,18100.0,27.05,27.09,26.96,26.99,18100.0
2014-04-16 09:30:00,27.16,27.16,26.86,27.01,4400.0,27.16,27.16,26.86,27.01,4400.0
2014-04-16 10:00:00,27.05,27.14,27.0,27.13,2700.0,27.05,27.14,27.0,27.13,2700.0
2014-04-16 10:30:00,27.13,27.13,27.04,27.05,1800.0,27.13,27.13,27.04,27.05,1800.0
2014-04-16 11:00:00,27.09,27.09,27.02,27.05,3500.0,27.09,27.09,27.02,27.05,3500.0
2014-04-16 11:30:00,27.06,27.07,27.0,27.06,1300.0,27.06,27.07,27.0,27.06,1300.0
2014-04-16 12:00:00,27.07,27.07,26.99,26.99,2500.0,27.07,27.07,26.99,26.99,2500.0
2014-04-16 12:30:00,26.99,26.99,26.94,26.95,6100.0,26.99,26.99,26.94,26.95,6100.0
2014-04-16 13:00:00,26.93,26.98,26.83,26.94,7000.0,26.93,26.98,26.83,26.94,7000.0
2014-04-16 13:30:00,26.94,26.96,26.83,26.86,7000.0,26.94,26.96,26.83,26.86,7000.0
2014-04-16 14:00:00,26.91,26.96,26.59,26.79,8400.0,26.91,26.96,26.59,26.79,8400.0
2014-04-16 14:30:00,26.86,27.05,26.86,26.98,6300.0,26.86,27.05,26.86,26.98,6300.0
2014-04-16 15:00:00,27.03,27.08,26.99,27.05,5400.0,27.03,27.08,26.99,27.05,5400.0
2014-04-16 15:30:00,27.01,27.12,26.97,27.04,40500.0,27.01,27.12,26.97,27.04,40500.0
2014-04-17 09:30:00,27.04,27.08,26.63,26.63,6600.0,27.04,27.08,26.63,26.63,6600.0
2014-04-17 10:00:00,26.73,26.87,26.69,26.85,3700.0,26.73,26.87,26.69,26.85,3700.0
2014-04-17 10:30:00,26.8,27.11,26.75,26.9,37700.0,26.8,27.11,26.75,26.9,37700.0
2014-04-17 11:00:00,26.85,27.02,26.85,27.01,9900.0,26.85,27.02,26.85,27.01,9900.0
2014-04-17 11:30:00,26.96,27.03,26.43,26.68,44800.0,26.96,27.03,26.43,26.68,44800.0
2014-04-17 12:00:00,26.67,26.95,26.6,26.85,4100.0,26.67,26.95,26.6,26.85,4100.0
2014-04-17 12:30:00,26.83,26.89,26.7,26.8,5900.0,26.83,26.89,26.7,26.8,5900.0
2014-04-17 13:00:00,26.86,26.93,26.73,26.76,14900.0,26.86,26.93,26.73,26.76,14900.0
2014-04-17 13:30:00,26.8,26.98,26.76,26.96,3300.0,26.8,26.98,26.76,26.96,3300.0
2014-04-17 14:00:00,26.95,26.95,26.84,26.95,5300.0,26.95,26.95,26.84,26.95,5300.0
2014-04-17 14:30:00,26.99,27.07,26.98,27.05,8900.0,26.99,27.07,26.98,27.05,8900.0
2014-04-17 15:00:00,27.05,27.31,27.01,27.22,13100.0,27.05,27.31,27.01,27.22,13100.0
2014-04-17 15:30:00,27.26,27.26,27.0,27.01,47200.0,27.26,27.26,27.0,27.01,47200.0
2014-04-21 09:30:00,26.94,27.13,26.52,26.86,4500.0,26.94,27.13,26.52,26.86,4500.0
2014-04-21 10:00:00,26.72,27.09,26.72,26.99,11900.0,26.72,27.09,26.72,26.99,11900.0
2014-04-21 10:30:00,26.91,27.07,26.88,26.96,8000.0,26.91,27.07,26.88,26.96,8000.0
2014-04-21 11:00:00,26.99,27.2,26.94,27.1,5100.0,26.99,27.2,26.94,27.1,5100.0
2014-04-21 11:30:00,27.08,27.12,27.0,27.11,5600.0,27.08,27.12,27.0,27.11,5600.0
2014-04-21 12:00:00,27.09,27.16,27.05,27.11,4500.0,27.09,27.16,27.05,27.11,4500.0
2014-04-21 12:30:00,27.16,27.18,27.09,27.15,3800.0,27.16,27.18,27.09,27.15,3800.0
2014-04-21 13:00:00,27.15,27.19,27.01,27.01,3300.0,27.15,27.19,27.01,27.01,3300.0
2014-04-21 13:30:00,27.02,27.21,27.02,27.17,3800.0,27.02,27.21,27.02,27.17,3800.0
2014-04-21 14:00:00,27.21,27.25,27.08,27.16,14100.0,27.21,27.25,27.08,27.16,14100.0
2014-04-21 14:30:00,27.16,27.2,26.98,27.16,13000.0,27.16,27.2,26.98,27.16,13000.0
2014-04-21 15:00:00,27.16,27.34,27.06,27.17,23700.0,27.16,27.34,27.06,27.17,23700.0
2014-04-21 15:30:00,27.22,27.36,27.09,27.36,43900.0,27.22,27.36,27.09,27.36,43900.0
2014-04-22 09:30:00,27.3,27.37,27.15,27.37,6900.0,27.3,27.37,27.15,27.37,6900.0
2014-04-22 10:00:00,27.39,27.49,27.28,27.28,7000.0,27.39,27.49,27.28,27.28,7000.0
2014-04-22 10:30:00,27.3,27.34,27.17,27.31,16100.0,27.3,27.34,27.17,27.31,16100.0
2014-04-22 11:00:00,27.31,27.71,27.29,27.7,5200.0,27.31,27.71,27.29,27.7,5200.0
2014-04-22 11:30:00,27.66,27.74,27.66,27.66,2400.0,27.66,27.74,27.66,27.66,2400.0
2014-04-22 12:00:00,27.66,27.75,27.57,27.64,15200.0,27.66,27.75,27.57,27.64,15200.0
2014-04-22 12:30:00,27.68,27.86,27.68,27.86,2700.0,27.68,27.86,27.68,27.86,2700.0
2014-04-22 13:00:00,27.86,27.86,27.61,27.62,2500.0,27.86,27.86,27.61,27.62,2500.0
2014-04-22 13:30:00,27.63,27.8,27.6,27.8,4600.0,27.63,27.8,27.6,27.8,4600.0
2014-04-22 14:00:00,27.8,27.82,27.64,27.76,4000.0,27.8,27.82,27.64,27.76,4000.0
2014-04-22 14:30:00,27.78,27.88,27.78,27.86,6500.0,27.78,27.88,27.78,27.86,6500.0
2014-04-22 15:00:00,27.79,27.81,27.61,27.77,11800.0,27.79,27.81,27.61,27.77,11800.0
2014-04-22 15:30:00,27.75,27.76,27.56,27.72,54700.0,27.75,27.76,27.56,27.72,54700.0
2014-04-23 09:30:00,27.69,27.88,27.48,27.8,5600.0,27.69,27.88,27.48,27.8,5600.0
2014-04-23 10:00:00,27.8,27.84,27.71,27.83,9400.0,27.8,27.84,27.71,27.83,9400.0
2014-04-23 10:30:00,27.81,27.84,27.75,27.8,28700.0,27.81,27.84,27.75,27.8,28700.0
2014-04-23 11:00:00,27.82,27.87,27.8,27.82,6600.0,27.82,27.87,27.8,27.82,6600.0
2014-04-23 11:30:00,27.83,27.85,27.8,27.8,4200.0,27.83,27.85,27.8,27.8,4200.0
2014-04-23 12:00:00,27.8,27.85,27.79,27.84,7700.0,27.8,27.85,27.79,27.84,7700.0
2014-04-23 12:30:00,27.81,27.83,27.8,27.83,2100.0,27.81,27.83,27.8,27.83,2100.0
2014-04-23 13:00:00,27.81,27.82,27.75,27.77,5100.0,27.81,27.82,27.75,27.77,5100.0
2014-04-23 13:30:00,27.78,27.84,27.74,27.75,12000.0,27.78,27.84,27.74,27.75,12000.0
2014-04-23 14:00:00,27.76,27.8,27.56,27.6,8300.0,27.76,27.8,27.56,27.6,8300.0
2014-04-23 14:30:00,27.6,27.72,27.54,27.69,13900.0,27.6,27.72,27.54,27.69,13900.0
2014-04-23 15:00:00,27.7,27.7,27.5,27.5,10900.0,27.7,27.7,27.5,27.5,10900.0
2014-04-23 15:30:00,27.5,27.54,27.2,27.52,40200.0,27.5,27.54,27.2,27.52,40200.0
2014-04-24 09:30:00,27.54,27.65,26.93,26.93,5900.0,27.54,27.65,26.93,26.93,5900.0
2014-04-24 10:00:00,26.95,27.15,26.92,27.12,2200.0,26.95,27.15,26.92,27.12,2200.0
2014-04-24 10:30:00,27.13,27.26,27.09,27.1,5200.0,27.13,27.26,27.09,27.1,5200.0
2014-04-24 11:00:00,27.15,27.52,27.15,27.35,12000.0,27.15,27.52,27.15,27.35,12000.0
2014-04-24 11:30:00,27.42,27.52,27.38,27.52,3600.0,27.42,27.52,27.38,27.52,3600.0
2014-04-24 12:00:00,27.52,27.63,27.46,27.46,11200.0,27.52,27.63,27.46,27.46,11200.0
2014-04-24 12:30:00,27.5,27.58,27.46,27.57,3000.0,27.5,27.58,27.46,27.57,3000.0
2014-04-24 13:00:00,27.57,27.77,27.55,27.57,7000.0,27.57,27.77,27.55,27.57,7000.0
2014-04-24 13:30:00,27.56,27.56,27.37,27.41,6200.0,27.56,27.56,27.37,27.41,6200.0
2014-04-24 14:00:00,27.42,27.68,27.4,27.61,18300.0,27.42,27.68,27.4,27.61,18300.0
2014-04-24 14:30:00,27.61,27.63,27.44,27.44,6600.0,27.61,27.63,27.44,27.44,6600.0
2014-04-24 15:00:00,27.48,27.66,27.48,27.56,10100.0,27.48,27.66,27.48,27.56,10100.0
2014-04-24 15:30:00,27.55,28.0,27.5,27.93,83700.0,27.55,28.0,27.5,27.93,83700.0
2014-04-25 09:30:00,27.82,27.91,27.63,27.63,4900.0,27.82,27.91,27.63,27.63,4900.0
2014-04-25 10:00:00,27.53,27.61,27.39,27.52,7800.0,27.53,27.61,27.39,27.52,7800.0
2014-04-25 10:30:00,27.59,27.64,27.48,27.52,15100.0,27.59,27.64,27.48,27.52,15100.0
2014-04-25 11:00:00,27.51,27.69,27.46,27.69,3700.0,27.51,27.69,27.46,27.69,3700.0
2014-04-25 11:30:00,27.64,27.69,27.45,27.62,5600.0,27.64,27.69,27.45,27.62,5600.0
2014-04-25 12:00:00,27.54,27.71,27.48,27.5,8200.0,27.54,27.71,27.48,27.5,8200.0
2014-04-25 12:30:00,27.53,27.8,27.41,27.8,25500.0,27.53,27.8,27.41,27.8,25500.0
2014-04-25 13:00:00,27.81,27.87,27.77,27.83,4500.0,27.81,27.87,27.77,27.83,4500.0
2014-04-25 13:30:00,27.81,27.91,27.75,27.82,4400.0,27.81,27.91,27.75,27.82,4400.0
2014-04-25 14:00:00,27.87,27.87,27.7,27.71,15200.0,27.87,27.87,27.7,27.71,15200.0
2014-04-25 14:30:00,27.7,27.9,27.67,27.74,6600.0,27.7,27.9,27.67,27.74,6600.0
2014-04-25 15:00:00,27.73,27.73,27.48,27.6,3500.0,27.73,27.73,27.48,27.6,3500.0
2014-04-25 15:30:00,27.61,27.73,27.52,27.65,35400.0,27.61,27.73,27.52,27.65,35400.0
2014-04-28 09:30:00,27.82,28.45,27.68,27.8,12600.0,27.82,28.45,27.68,27.8,12600.0
2014-04-28 10:00:00,27.8,28.35,27.8,28.15,27900.0,27.8,28.35,27.8,28.15,27900.0
2014-04-28 10:30:00,28.26,28.26,27.85,27.85,6700.0,28.26,28.26,27.85,27.85,6700.0
2014-04-28 11:00:00,27.88,27.89,27.47,27.47,5200.0,27.88,27.89,27.47,27.47,5200.0
2014-04-28 11:30:00,27.51,27.7,27.51,27.54,5200.0,27.51,27.7,27.51,27.54,5200.0
2014-04-28 12:00:00,27.55,27.62,27.28,27.6,19300.0,27.55,27.62,27.28,27.6,19300.0
2014-04-28 12:30:00,27.65,27.89,27.6,27.86,13600.0,27.65,27.89,27.6,27.86,13600.0
2014-04-28 13:00:00,27.84,27.99,27.83,27.97,50300.0,27.84,27.99,27.83,27.97,50300.0
2014-04-28 13:30:00,27.97,28.0,27.91,27.95,28500.0,27.97,28.0,27.91,27.95,28500.0
2014-04-28 14:00:00,27.95,28.05,27.95,28.05,10800.0,27.95,28.05,27.95,28.05,10800.0
2014-04-28 14:30:00,28.03,28.2,28.01,28.15,9700.0,28.03,28.2,28.01,28.15,9700.0
2014-04-28 15:00:00,28.15,28.57,28.15,28.5,57500.0,28.15,28.57,28.15,28.5,57500.0
2014-04-28 15:30:00,28.54,28.82,28.5,28.77,118300.0,28.54,28.82,28.5,28.77,118300.0
2014-04-29 09:30:00,28.3,28.3,27.43,27.95,47300.0,28.3,28.3,27.43,27.95,47300.0
2014-04-29 10:00:00,27.95,28.0,27.62,27.67,24900.0,27.95,28.0,27.62,27.67,24900.0
2014-04-29 10:30:00,27.62,27.84,27.62,27.74,18900.0,27.62,27.84,27.62,27.74,18900.0
2014-04-29 11:00:00,27.7,27.76,27.53,27.71,26400.0,27.7,27.76,27.53,27.71,26400.0
2014-04-29 11:30:00,27.71,27.83,27.53,27.7,66200.0,27.71,27.83,27.53,27.7,66200.0
2014-04-29 12:00:00,27.7,27.81,27.63,27.65,16700.0,27.7,27.81,27.63,27.65,16700.0
2014-04-29 12:30:00,27.63,27.74,27.45,27.47,20800.0,27.63,27.74,27.45,27.47,20800.0
2014-04-29 13:00:00,27.48,27.62,27.43,27.62,27000.0,27.48,27.62,27.43,27.62,27000.0
2014-04-29 13:30:00,27.62,27.62,27.45,27.56,12100.0,27.62,27.62,27.45,27.56,12100.0
2014-04-29 14:00:00,27.54,27.57,27.28,27.37,15800.0,27.54,27.57,27.28,27.37,15800.0
2014-04-29 14:30:00,27.38,27.47,27.25,27.27,18900.0,27.38,27.47,27.25,27.27,18900.0
2014-04-29 15:00:00,27.28,27.4,26.93,27.1,39500.0,27.28,27.4,26.93,27.1,39500.0
2014-04-29 15:30:00,27.1,27.25,26.94,27.16,113600.0,27.1,27.25,26.94,27.16,113600.0
2014-04-30 09:30:00,26.7,26.73,26.13,26.23,112200.0,26.7,26.73,26.13,26.23,112200.0
2014-04-30 10:00:00,26.23,26.55,26.18,26.35,40900.0,26.23,26.55,26.18,26.35,40900.0
2014-04-30 10:30:00,26.32,26.35,25.78,26.0,89300.0,26.32,26.35,25.78,26.0,89300.0
2014-04-30 11:00:00,26.0,26.0,25.47,25.64,102800.0,26.0,26.0,25.47,25.64,102800.0
2014-04-30 11:30:00,25.66,25.89,25.6,25.89,31400.0,25.66,25.89,25.6,25.89,31400.0
2014-04-30 12:00:00,25.89,25.92,25.63,25.89,48800.0,25.89,25.92,25.63,25.89,48800.0
2014-04-30 12:30:00,25.89,25.94,25.83,25.88,42700.0,25.89,25.94,25.83,25.88,42700.0
2014-04-30 13:00:00,25.89,26.14,25.7,25.9,98200.0,25.89,26.14,25.7,25.9,98200.0
2014-04-30 13:30:00,25.84,26.05,25.74,25.79,43200.0,25.84,26.05,25.74,25.79,43200.0
2014-04-30 14:00:00,25.77,25.96,25.71,25.89,66400.0,25.77,25.96,25.71,25.89,66400.0
2014-04-30 14:30:00,25.89,26.44,25.84,26.1,282900.0,25.89,26.44,25.84,26.1,282900.0
2014-04-30 15:00:00,26.09,26.29,25.9,26.0,130900.0,26.09,26.29,25.9,26.0,130900.0
2014-04-30 15:30:00,26.0,26.1,25.8,25.98,252800.0,26.0,26.1,25.8,25.98,252800.0
2014-05-01 09:30:00,26.6,27.5,26.58,27.34,2515000.0,26.6,27.5,26.58,27.34,2515000.0
2014-05-01 10:00:00,27.34,27.58,27.03,27.2,390700.0,27.34,27.58,27.03,27.2,390700.0
2014-05-01 10:30:00,27.2,27.35,27.05,27.05,226100.0,27.2,27.35,27.05,27.05,226100.0
2014-05-01 11:00:00,27.05,27.09,26.8,26.95,151500.0,27.05,27.09,26.8,26.95,151500.0
2014-05-01 11:30:00,26.95,27.28,26.9,27.0,179600.0,26.95,27.28,26.9,27.0,179600.0
2014-05-01 12:00:00,27.05,27.52,27.03,27.49,135100.0,27.05,27.52,27.03,27.49,135100.0
2014-05-01 12:30:00,27.5,27.63,27.18,27.34,223500.0,27.5,27.63,27.18,27.34,223500.0
2014-05-01 13:00:00,27.35,27.47,27.24,27.38,83900.0,27.35,27.47,27.24,27.38,83900.0
2014-05-01 13:30:00,27.38,27.44,27.17,27.2,169700.0,27.38,27.44,27.17,27.2,169700.0
2014-05-01 14:00:00,27.22,27.52,26.97,27.47,135300.0,27.22,27.52,26.97,27.47,135300.0
2014-05-01 14:30:00,27.48,27.49,27.06,27.17,114100.0,27.48,27.49,27.06,27.17,114100.0
2014-05-01 15:00:00,27.19,27.22,27.07,27.1,131700.0,27.19,27.22,27.07,27.1,131700.0
2014-05-01 15:30:00,27.1,27.5,27.1,27.42,492200.0,27.1,27.5,27.1,27.42,492200.0
2014-05-02 09:30:00,27.45,28.16,27.27,28.0,282000.0,27.45,28.16,27.27,28.0,282000.0
2014-05-02 10:00:00,28.0,28.15,27.88,27.9,125100.0,28.0,28.15,27.88,27.9,125100.0
2014-05-02 10:30:00,27.91,28.19,27.66,28.13,134100.0,27.91,28.19,27.66,28.13,134100.0
2014-05-02 11:00:00,28.13,28.2,27.8,27.95,150000.0,28.13,28.2,27.8,27.95,150000.0
2014-05-02 11:30:00,27.95,27.98,27.8,27.89,43500.0,27.95,27.98,27.8,27.89,43500.0
2014-05-02 12:00:00,27.9,28.22,27.9,28.16,65500.0,27.9,28.22,27.9,28.16,65500.0
2014-05-02 12:30:00,28.15,28.2,28.09,28.11,27200.0,28.15,28.2,28.09,28.11,27200.0
2014-05-02 13:00:00,28.11,28.23,28.03,28.21,57000.0,28.11,28.23,28.03,28.21,57000.0
2014-05-02 13:30:00,28.2,28.3,28.14,28.21,77400.0,28.2,28.3,28.14,28.21,77400.0
2014-05-02 14:00:00,28.23,28.4,28.09,28.32,62900.0,28.23,28.4,28.09,28.32,62900.0
2014-05-02 14:30:00,28.32,28.42,27.89,27.95,44900.0,28.32,28.42,27.89,27.95,44900.0
2014-05-02 15:00:00,27.96,28.06,27.84,27.95,54300.0,27.96,28.06,27.84,27.95,54300.0
2014-05-02 15:30:00,27.95,28.23,27.81,28.2,172300.0,27.95,28.23,27.81,28.2,172300.0
2014-05-05 09:30:00,27.99,28.0,27.73,27.93,37400.0,27.99,28.0,27.73,27.93,37400.0
2014-05-05 10:00:00,27.91,28.14,27.76,28.05,60800.0,27.91,28.14,27.76,28.05,60800.0
2014-05-05 10:30:00,28.05,28.1,27.95,28.06,24400.0,28.05,28.1,27.95,28.06,24400.0
2014-05-05 11:00:00,28.03,28.06,27.84,27.91,17300.0,28.03,28.06,27.84,27.91,17300.0
2014-05-05 11:30:00,27.91,27.97,27.71,27.9,49800.0,27.91,27.97,27.71,27.9,49800.0
2014-05-05 12:00:00,27.92,27.98,27.85,27.93,31400.0,27.92,27.98,27.85,27.93,31400.0
2014-05-05 12:30:00,27.94,27.94,27.7,27.7,14800.0,27.94,27.94,27.7,27.7,14800.0
2014-05-05 13:00:00,27.7,27.78,27.6,27.78,24400.0,27.7,27.78,27.6,27.78,24400.0
2014-05-05 13:30:00,27.77,27.88,27.69,27.8,34600.0,27.77,27.88,27.69,27.8,34600.0
2014-05-05 14:00:00,27.83,28.01,27.83,27.93,21300.0,27.83,28.01,27.83,27.93,21300.0
2014-05-05 14:30:00,27.95,28.15,27.84,27.99,32000.0,27.95,28.15,27.84,27.99,32000.0
2014-05-05 15:00:00,28.0,28.0,27.82,27.88,36600.0,28.0,28.0,27.82,27.88,36600.0
2014-05-05 15:30:00,27.91,27.93,27.72,27.81,99600.0,27.91,27.93,27.72,27.81,99600.0
2014-05-06 09:30:00,27.7,27.72,26.85,27.15,47200.0,27.7,27.72,26.85,27.15,47200.0
2014-05-06 10:00:00,27.11,27.57,27.0,27.5,13300.0,27.11,27.57,27.0,27.5,13300.0
2014-05-06 10:30:00,27.5,27.67,27.33,27.36,17000.0,27.5,27.67,27.33,27.36,17000.0
2014-05-06 11:00:00,27.39,27.61,27.38,27.55,20500.0,27.39,27.61,27.38,27.55,20500.0
2014-05-06 11:30:00,27.53,27.6,27.51,27.56,5000.0,27.53,27.6,27.51,27.56,5000.0
2014-05-06 12:00:00,27.56,27.56,27.49,27.54,13800.0,27.56,27.56,27.49,27.54,13800.0
2014-05-06 12:30:00,27.52,27.54,27.37,27.5,4200.0,27.52,27.54,27.37,27.5,4200.0
2014-05-06 13:00:00,27.5,27.56,27.4,27.46,12200.0,27.5,27.56,27.4,27.46,12200.0
2014-05-06 13:30:00,27.45,27.68,27.45,27.64,19200.0,27.45,27.68,27.45,27.64,19200.0
2014-05-06 14:00:00,27.7,27.74,27.64,27.68,18100.0,27.7,27.74,27.64,27.68,18100.0
2014-05-06 14:30:00,27.68,27.82,27.67,27.76,34200.0,27.68,27.82,27.67,27.76,34200.0
2014-05-06 15:00:00,27.75,27.94,27.75,27.78,128100.0,27.75,27.94,27.75,27.78,128100.0
2014-05-06 15:30:00,27.75,27.87,27.73,27.74,111000.0,27.75,27.87,27.73,27.74,111000.0
2014-05-07 09:30:00,27.79,27.79,27.22,27.31,39600.0,27.79,27.79,27.22,27.31,39600.0
2014-05-07 10:00:00,27.27,27.3,27.08,27.18,58000.0,27.27,27.3,27.08,27.18,58000.0
2014-05-07 10:30:00,27.18,27.19,26.97,27.08,31300.0,27.18,27.19,26.97,27.08,31300.0
2014-05-07 11:00:00,27.08,27.21,27.03,27.12,33500.0,27.08,27.21,27.03,27.12,33500.0
2014-05-07 11:30:00,27.13,27.46,27.13,27.29,9300.0,27.13,27.46,27.13,27.29,9300.0
2014-05-07 12:00:00,27.3,27.4,27.24,27.4,12800.0,27.3,27.4,27.24,27.4,12800.0
2014-05-07 12:30:00,27.36,27.39,27.17,27.17,12900.0,27.36,27.39,27.17,27.17,12900.0
2014-05-07 13:00:00,27.19,27.41,27.17,27.33,15600.0,27.19,27.41,27.17,27.33,15600.0
2014-05-07 13:30:00,27.38,27.38,27.26,27.26,15200.0,27.38,27.38,27.26,27.26,15200.0
2014-05-07 14:00:00,27.26,27.61,27.24,27.58,49700.0,27.26,27.61,27.24,27.58,49700.0
2014-05-07 14:30:00,27.58,27.59,27.33,27.33,19300.0,27.58,27.59,27.33,27.33,19300.0
2014-05-07 15:00:00,27.33,27.42,27.21,27.33,19700.0,27.33,27.42,27.21,27.33,19700.0
2014-05-07 15:30:00,27.37,27.45,27.28,27.44,61500.0,27.37,27.45,27.28,27.44,61500.0
2014-05-08 09:30:00,27.34,28.1,26.77,28.0,32200.0,27.34,28.1,26.77,28.0,32200.0
2014-05-08 10:00:00,28.0,28.04,27.83,27.98,26300.0,28.0,28.04,27.83,27.98,26300.0
2014-05-08 10:30:00,27.98,28.09,27.88,28.0,16000.0,27.98,28.09,27.88,28.0,16000.0
2014-05-08 11:00:00,28.0,28.04,27.92,27.92,9900.0,28.0,28.04,27.92,27.92,9900.0
2014-05-08 11:30:00,27.92,28.14,27.92,28.0,15700.0,27.92,28.14,27.92,28.0,15700.0
2014-05-08 12:00:00,27.98,28.05,27.97,28.02,13400.0,27.98,28.05,27.97,28.02,13400.0
2014-05-08 12:30:00,28.02,28.07,27.88,27.88,7900.0,28.02,28.07,27.88,27.88,7900.0
2014-05-08 13:00:00,27.91,28.0,27.85,27.86,7100.0,27.91,28.0,27.85,27.86,7100.0
2014-05-08 13:30:00,27.85,27.93,27.82,27.91,18800.0,27.85,27.93,27.82,27.91,18800.0
2014-05-08 14:00:00,27.92,27.92,27.65,27.81,22300.0,27.92,27.92,27.65,27.81,22300.0
2014-05-08 14:30:00,27.81,27.91,27.59,27.68,14700.0,27.81,27.91,27.59,27.68,14700.0
2014-05-08 15:00:00,27.65,27.73,27.39,27.67,28600.0,27.65,27.73,27.39,27.67,28600.0
2014-05-08 15:30:00,27.68,27.68,27.55,27.6,60000.0,27.68,27.68,27.55,27.6,60000.0
2014-05-09 09:30:00,27.61,27.8,27.44,27.72,30200.0,27.61,27.8,27.44,27.72,30200.0
2014-05-09 10:00:00,27.7,28.0,27.7,27.95,18200.0,27.7,28.0,27.7,27.95,18200.0
2014-05-09 10:30:00,27.95,27.99,27.77,27.78,37200.0,27.95,27.99,27.77,27.78,37200.0
2014-05-09 11:00:00,27.8,27.89,27.76,27.82,26300.0,27.8,27.89,27.76,27.82,26300.0
2014-05-09 11:30:00,27.84,28.03,27.84,28.03,16100.0,27.84,28.03,27.84,28.03,16100.0
2014-05-09 12:00:00,28.02,28.1,27.92,28.05,9400.0,28.02,28.1,27.92,28.05,9400.0
2014-05-09 12:30:00,28.03,28.23,28.03,28.23,15600.0,28.03,28.23,28.03,28.23,15600.0
2014-05-09 13:00:00,28.23,28.35,28.23,28.35,20900.0,28.23,28.35,28.23,28.35,20900.0
2014-05-09 13:30:00,28.35,28.35,28.3,28.34,47400.0,28.35,28.35,28.3,28.34,47400.0
2014-05-09 14:00:00,28.35,28.4,28.29,28.29,21200.0,28.35,28.4,28.29,28.29,21200.0
2014-05-09 14:30:00,28.29,28.36,28.27,28.35,16500.0,28.29,28.36,28.27,28.35,16500.0
2014-05-09 15:00:00,28.35,28.4,28.24,28.29,17800.0,28.35,28.4,28.24,28.29,17800.0
2014-05-09 15:30:00,28.28,28.35,28.1,28.21,49600.0,28.28,28.35,28.1,28.21,49600.0
2014-05-12 09:30:00,28.4,29.0,28.4,28.99,25600.0,28.4,29.0,28.4,28.99,25600.0
2014-05-12 10:00:00,29.03,29.2,28.97,29.05,65000.0,29.03,29.2,28.97,29.05,65000.0
2014-05-12 10:30:00,29.02,29.03,28.68,28.75,20000.0,29.02,29.03,28.68,28.75,20000.0
2014-05-12 11:00:00,28.71,28.98,28.71,28.76,11200.0,28.71,28.98,28.71,28.76,11200.0
2014-05-12 11:30:00,28.77,28.96,28.76,28.86,8100.0,28.77,28.96,28.76,28.86,8100.0
2014-05-12 12:00:00,28.76,28.86,28.75,28.86,7500.0,28.76,28.86,28.75,28.86,7500.0
2014-05-12 12:30:00,28.84,28.95,28.84,28.91,8600.0,28.84,28.95,28.84,28.91,8600.0
2014-05-12 13:00:00,28.89,28.97,28.87,28.89,12200.0,28.89,28.97,28.87,28.89,12200.0
2014-05-12 13:30:00,28.89,29.01,28.89,29.0,13100.0,28.89,29.01,28.89,29.0,13100.0
2014-05-12 14:00:00,28.98,29.04,28.94,28.99,35000.0,28.98,29.04,28.94,28.99,35000.0
2014-05-12 14:30:00,28.97,29.12,28.97,29.07,23500.0,28.97,29.12,28.97,29.07,23500.0
2014-05-12 15:00:00,29.09,29.09,28.92,28.94,20700.0,29.09,29.09,28.92,28.94,20700.0
2014-05-12 15:30:00,28.92,29.01,28.9,28.95,42100.0,28.92,29.01,28.9,28.95,42100.0
2014-05-13 09:30:00,28.91,29.3,28.85,29.29,9600.0,28.91,29.3,28.85,29.29,9600.0
2014-05-13 10:00:00,29.27,29.36,29.14,29.34,36200.0,29.27,29.36,29.14,29.34,36200.0
2014-05-13 10:30:00,29.3,29.49,29.29,29.41,12200.0,29.3,29.49,29.29,29.41,12200.0
2014-05-13 11:00:00,29.38,29.47,29.31,29.47,10700.0,29.38,29.47,29.31,29.47,10700.0
2014-05-13 11:30:00,29.46,29.49,29.16,29.35,9800.0,29.46,29.49,29.16,29.35,9800.0
2014-05-13 12:00:00,29.27,29.45,29.2,29.3,24900.0,29.27,29.45,29.2,29.3,24900.0
2014-05-13 12:30:00,29.3,29.37,29.21,29.27,23100.0,29.3,29.37,29.21,29.27,23100.0
2014-05-13 13:00:00,29.27,29.39,29.23,29.3,14400.0,29.27,29.39,29.23,29.3,14400.0
2014-05-13 13:30:00,29.29,29.35,29.26,29.26,15400.0,29.29,29.35,29.26,29.26,15400.0
2014-05-13 14:00:00,29.28,29.36,29.28,29.3,23900.0,29.28,29.36,29.28,29.3,23900.0
2014-05-13 14:30:00,29.29,29.36,29.25,29.27,27900.0,29.29,29.36,29.25,29.27,27900.0
2014-05-13 15:00:00,29.26,29.28,29.07,29.18,55300.0,29.26,29.28,29.07,29.18,55300.0
2014-05-13 15:30:00,29.15,29.22,29.14,29.16,39900.0,29.15,29.22,29.14,29.16,39900.0
2014-05-14 09:30:00,29.04,29.14,28.96,29.06,8000.0,29.04,29.14,28.96,29.06,8000.0
2014-05-14 10:00:00,29.02,29.02,28.83,28.97,14300.0,29.02,29.02,28.83,28.97,14300.0
2014-05-14 10:30:00,28.95,29.2,28.94,29.2,14900.0,28.95,29.2,28.94,29.2,14900.0
2014-05-14 11:00:00,29.14,29.37,29.14,29.19,17700.0,29.14,29.37,29.14,29.19,17700.0
2014-05-14 11:30:00,29.24,29.45,29.06,29.06,13100.0,29.24,29.45,29.06,29.06,13100.0
2014-05-14 12:00:00,29.09,29.25,29.04,29.12,9300.0,29.09,29.25,29.04,29.12,9300.0
2014-05-14 12:30:00,29.1,29.18,29.09,29.09,11900.0,29.1,29.18,29.09,29.09,11900.0
2014-05-14 13:00:00,29.15,29.28,29.07,29.1,12100.0,29.15,29.28,29.07,29.1,12100.0
2014-05-14 13:30:00,29.1,29.14,29.06,29.13,26300.0,29.1,29.14,29.06,29.13,26300.0
2014-05-14 14:00:00,29.11,29.13,29.05,29.13,9400.0,29.11,29.13,29.05,29.13,9400.0
2014-05-14 14:30:00,29.12,29.13,28.97,28.99,16900.0,29.12,29.13,28.97,28.99,16900.0
2014-05-14 15:00:00,28.99,29.19,28.99,29.12,14000.0,28.99,29.19,28.99,29.12,14000.0
2014-05-14 15:30:00,29.12,29.12,28.92,28.95,43600.0,29.12,29.12,28.92,28.95,43600.0
2014-05-15 09:30:00,28.73,28.73,28.06,28.1,33700.0,28.73,28.73,28.06,28.1,33700.0
2014-05-15 10:00:00,28.1,28.17,27.77,27.89,25600.0,28.1,28.17,27.77,27.89,25600.0
2014-05-15 10:30:00,27.87,28.13,27.86,28.1,27900.0,27.87,28.13,27.86,28.1,27900.0
2014-05-15 11:00:00,28.13,28.16,27.99,28.16,18000.0,28.13,28.16,27.99,28.16,18000.0
2014-05-15 11:30:00,28.15,28.45,28.04,28.24,86100.0,28.15,28.45,28.04,28.24,86100.0
2014-05-15 12:00:00,28.26,28.33,27.94,27.94,66000.0,28.26,28.33,27.94,27.94,66000.0
2014-05-15 12:30:00,27.97,28.06,27.94,27.97,16300.0,27.97,28.06,27.94,27.97,16300.0
2014-05-15 13:00:00,27.97,28.06,27.92,28.02,16100.0,27.97,28.06,27.92,28.02,16100.0
2014-05-15 13:30:00,28.02,28.12,28.02,28.09,13000.0,28.02,28.12,28.02,28.09,13000.0
2014-05-15 14:00:00,28.12,28.14,28.05,28.1,20800.0,28.12,28.14,28.05,28.1,20800.0
2014-05-15 14:30:00,28.1,28.29,28.1,28.24,20700.0,28.1,28.29,28.1,28.24,20700.0
2014-05-15 15:00:00,28.2,28.21,28.1,28.21,17200.0,28.2,28.21,28.1,28.21,17200.0
2014-05-15 15:30:00,28.21,28.39,28.15,28.25,81700.0,28.21,28.39,28.15,28.25,81700.0
2014-05-16 09:30:00,28.29,28.29,27.9,28.03,34500.0,28.29,28.29,27.9,28.03,34500.0
2014-05-16 10:00:00,28.03,28.41,28.03,28.33,12600.0,28.03,28.41,28.03,28.33,12600.0
2014-05-16 10:30:00,28.33,28.72,28.22,28.72,11400.0,28.33,28.72,28.22,28.72,11400.0
2014-05-16 11:00:00,28.73,28.73,28.44,28.47,11200.0,28.73,28.73,28.44,28.47,11200.0
2014-05-16 11:30:00,28.47,28.89,28.47,28.87,5300.0,28.47,28.89,28.47,28.87,5300.0
2014-05-16 12:00:00,28.85,28.86,28.72,28.8,8300.0,28.85,28.86,28.72,28.8,8300.0
2014-05-16 12:30:00,28.77,28.95,28.77,28.95,2900.0,28.77,28.95,28.77,28.95,2900.0
2014-05-16 13:00:00,28.91,28.93,28.78,28.79,19700.0,28.91,28.93,28.78,28.79,19700.0
2014-05-16 13:30:00,28.79,28.94,28.77,28.79,7400.0,28.79,28.94,28.77,28.79,7400.0
2014-05-16 14:00:00,28.77,28.81,28.7,28.81,5400.0,28.77,28.81,28.7,28.81,5400.0
2014-05-16 14:30:00,28.82,28.9,28.74,28.84,7700.0,28.82,28.9,28.74,28.84,7700.0
2014-05-16 15:00:00,28.87,28.88,28.75,28.76,10800.0,28.87,28.88,28.75,28.76,10800.0
2014-05-16 15:30:00,28.76,28.9,28.76,28.88,22300.0,28.76,28.9,28.76,28.88,22300.0
2014-05-19 09:30:00,28.73,29.03,28.58,28.92,32400.0,28.73,29.03,28.58,28.92,32400.0
2014-05-19 10:00:00,28.94,29.07,28.78,28.81,10100.0,28.94,29.07,28.78,28.81,10100.0
2014-05-19 10:30:00,28.86,28.87,28.64,28.73,5300.0,28.86,28.87,28.64,28.73,5300.0
2014-05-19 11:00:00,28.72,28.94,28.65,28.9,57000.0,28.72,28.94,28.65,28.9,57000.0
2014-05-19 11:30:00,28.93,29.15,28.93,29.01,8000.0,28.93,29.15,28.93,29.01,8000.0
2014-05-19 12:00:00,28.98,29.05,28.85,28.9,18700.0,28.98,29.05,28.85,28.9,18700.0
2014-05-19 12:30:00,28.92,28.95,28.86,28.95,9100.0,28.92,28.95,28.86,28.95,9100.0
2014-05-19 13:00:00,28.97,28.99,28.79,28.79,11200.0,28.97,28.99,28.79,28.79,11200.0
2014-05-19 13:30:00,28.79,28.89,28.77,28.87,7800.0,28.79,28.89,28.77,28.87,7800.0
2014-05-19 14:00:00,28.86,28.88,28.72,28.84,24600.0,28.86,28.88,28.72,28.84,24600.0
2014-05-19 14:30:00,28.84,28.95,28.83,28.9,31100.0,28.84,28.95,28.83,28.9,31100.0
2014-05-19 15:00:00,28.93,28.94,28.81,28.9,84800.0,28.93,28.94,28.81,28.9,84800.0
2014-05-19 15:30:00,28.91,28.94,28.84,28.91,34100.0,28.91,28.94,28.84,28.91,34100.0
2014-05-20 09:30:00,28.76,29.05,28.18,28.41,25900.0,28.76,29.05,28.18,28.41,25900.0
2014-05-20 10:00:00,28.49,28.58,28.41,28.41,13800.0,28.49,28.58,28.41,28.41,13800.0
2014-05-20 10:30:00,28.44,28.68,28.37,28.63,9100.0,28.44,28.68,28.37,28.63,9100.0
2014-05-20 11:00:00,28.6,28.6,28.47,28.49,15900.0,28.6,28.6,28.47,28.49,15900.0
2014-05-20 11:30:00,28.49,28.55,28.3,28.53,23400.0,28.49,28.55,28.3,28.53,23400.0
2014-05-20 12:00:00,28.51,28.51,28.12,28.16,15700.0,28.51,28.51,28.12,28.16,15700.0
2014-05-20 12:30:00,28.16,28.27,28.13,28.23,16500.0,28.16,28.27,28.13,28.23,16500.0
2014-05-20 13:00:00,28.23,28.26,28.1,28.13,13400.0,28.23,28.26,28.1,28.13,13400.0
2014-05-20 13:30:00,28.15,28.16,27.99,28.12,16100.0,28.15,28.16,27.99,28.12,16100.0
2014-05-20 14:00:00,28.13,28.26,28.13,28.25,13500.0,28.13,28.26,28.13,28.25,13500.0
2014-05-20 14:30:00,28.25,28.28,28.22,28.25,20900.0,28.25,28.28,28.22,28.25,20900.0
2014-05-20 15:00:00,28.25,28.33,28.23,28.25,28600.0,28.25,28.33,28.23,28.25,28600.0
2014-05-20 15:30:00,28.24,28.44,28.23,28.32,64000.0,28.24,28.44,28.23,28.32,64000.0
2014-05-21 09:30:00,27.84,28.68,27.33,28.54,10900.0,27.84,28.68,27.33,28.54,10900.0
2014-05-21 10:00:00,28.67,28.67,28.5,28.5,6400.0,28.67,28.67,28.5,28.5,6400.0
2014-05-21 10:30:00,28.52,28.67,28.48,28.53,9000.0,28.52,28.67,28.48,28.53,9000.0
2014-05-21 11:00:00,28.52,28.63,28.5,28.55,14500.0,28.52,28.63,28.5,28.55,14500.0
2014-05-21 11:30:00,28.55,28.58,28.19,28.23,17300.0,28.55,28.58,28.19,28.23,17300.0
2014-05-21 12:00:00,28.23,28.4,28.17,28.24,6100.0,28.23,28.4,28.17,28.24,6100.0
2014-05-21 12:30:00,28.24,28.48,28.24,28.48,4000.0,28.24,28.48,28.24,28.48,4000.0
2014-05-21 13:00:00,28.49,28.55,28.45,28.49,2600.0,28.49,28.55,28.45,28.49,2600.0
2014-05-21 13:30:00,28.51,28.55,28.45,28.5,3600.0,28.51,28.55,28.45,28.5,3600.0
2014-05-21 14:00:00,28.44,28.55,28.4,28.51,7900.0,28.44,28.55,28.4,28.51,7900.0
2014-05-21 14:30:00,28.49,28.55,28.46,28.55,8700.0,28.49,28.55,28.46,28.55,8700.0
2014-05-21 15:00:00,28.53,28.56,28.5,28.51,6600.0,28.53,28.56,28.5,28.51,6600.0
2014-05-21 15:30:00,28.52,28.58,28.38,28.44,25000.0,28.52,28.58,28.38,28.44,25000.0
2014-05-22 09:30:00,28.44,28.53,28.11,28.53,11200.0,28.44,28.53,28.11,28.53,11200.0
2014-05-22 10:00:00,28.54,28.56,28.16,28.25,11900.0,28.54,28.56,28.16,28.25,11900.0
2014-05-22 10:30:00,28.25,28.51,28.24,28.41,8100.0,28.25,28.51,28.24,28.41,8100.0
2014-05-22 11:00:00,28.39,28.58,28.33,28.58,4300.0,28.39,28.58,28.33,28.58,4300.0
2014-05-22 11:30:00,28.6,28.7,28.58,28.66,5500.0,28.6,28.7,28.58,28.66,5500.0
2014-05-22 12:00:00,28.7,28.7,28.42,28.57,8900.0,28.7,28.7,28.42,28.57,8900.0
2014-05-22 12:30:00,28.62,28.68,28.6,28.64,5200.0,28.62,28.68,28.6,28.64,5200.0
2014-05-22 13:00:00,28.63,28.66,28.56,28.62,5300.0,28.63,28.66,28.56,28.62,5300.0
2014-05-22 13:30:00,28.66,28.7,28.63,28.7,4800.0,28.66,28.7,28.63,28.7,4800.0
2014-05-22 14:00:00,28.7,28.85,28.68,28.84,17000.0,28.7,28.85,28.68,28.84,17000.0
2014-05-22 14:30:00,28.85,28.98,28.81,28.81,9700.0,28.85,28.98,28.81,28.81,9700.0
2014-05-22 15:00:00,28.81,28.88,28.76,28.79,17600.0,28.81,28.88,28.76,28.79,17600.0
2014-05-22 15:30:00,28.79,28.86,28.77,28.8,35600.0,28.79,28.86,28.77,28.8,35600.0
2014-05-23 09:30:00,28.82,28.92,28.61,28.76,21300.0,28.82,28.92,28.61,28.76,21300.0
2014-05-23 10:00:00,28.82,29.38,28.82,29.22,16700.0,28.82,29.38,28.82,29.22,16700.0
2014-05-23 10:30:00,29.28,29.33,28.8,28.83,24200.0,29.28,29.33,28.8,28.83,24200.0
2014-05-23 11:00:00,28.87,29.24,28.85,29.19,111900.0,28.87,29.24,28.85,29.19,111900.0
2014-05-23 11:30:00,29.12,29.26,29.08,29.15,13200.0,29.12,29.26,29.08,29.15,13200.0
2014-05-23 12:00:00,29.16,29.27,29.12,29.15,14400.0,29.16,29.27,29.12,29.15,14400.0
2014-05-23 12:30:00,29.16,29.28,29.1,29.17,23600.0,29.16,29.28,29.1,29.17,23600.0
2014-05-23 13:00:00,29.17,29.25,29.16,29.16,9500.0,29.17,29.25,29.16,29.16,9500.0
2014-05-23 13:30:00,29.16,29.23,29.13,29.18,14100.0,29.16,29.23,29.13,29.18,14100.0
2014-05-23 14:00:00,29.18,29.24,29.16,29.24,10200.0,29.18,29.24,29.16,29.24,10200.0
2014-05-23 14:30:00,29.21,29.31,29.21,29.3,17600.0,29.21,29.31,29.21,29.3,17600.0
2014-05-23 15:00:00,29.32,29.35,29.23,29.25,17300.0,29.32,29.35,29.23,29.25,17300.0
2014-05-23 15:30:00,29.26,29.34,29.16,29.22,77300.0,29.26,29.34,29.16,29.22,77300.0
2014-05-27 09:30:00,29.36,29.48,29.3,29.47,15700.0,29.36,29.48,29.3,29.47,15700.0
2014-05-27 10:00:00,29.49,29.51,29.37,29.48,47200.0,29.49,29.51,29.37,29.48,47200.0
2014-05-27 10:30:00,29.46,29.81,29.39,29.58,32000.0,29.46,29.81,29.39,29.58,32000.0
2014-05-27 11:00:00,29.54,29.65,29.43,29.43,9100.0,29.54,29.65,29.43,29.43,9100.0
2014-05-27 11:30:00,29.43,29.67,29.43,29.55,11200.0,29.43,29.67,29.43,29.55,11200.0
2014-05-27 12:00:00,29.55,29.7,29.55,29.58,12800.0,29.55,29.7,29.55,29.58,12800.0
2014-05-27 12:30:00,29.55,29.75,29.55,29.67,14500.0,29.55,29.75,29.55,29.67,14500.0
2014-05-27 13:00:00,29.65,29.76,29.63,29.75,20000.0,29.65,29.76,29.63,29.75,20000.0
2014-05-27 13:30:00,29.72,29.75,29.67,29.74,9500.0,29.72,29.75,29.67,29.74,9500.0
2014-05-27 14:00:00,29.7,29.73,29.65,29.65,18000.0,29.7,29.73,29.65,29.65,18000.0
2014-05-27 14:30:00,29.65,29.72,29.64,29.66,24500.0,29.65,29.72,29.64,29.66,24500.0
2014-05-27 15:00:00,29.65,29.7,29.6,29.62,27800.0,29.65,29.7,29.6,29.62,27800.0
2014-05-27 15:30:00,29.62,29.75,29.51,29.72,80600.0,29.62,29.75,29.51,29.72,80600.0
2014-05-28 09:30:00,29.53,29.86,28.85,28.85,9100.0,29.53,29.86,28.85,28.85,9100.0
2014-05-28 10:00:00,28.85,28.85,28.58,28.58,10700.0,28.85,28.85,28.58,28.58,10700.0
2014-05-28 10:30:00,28.59,28.86,28.56,28.86,70800.0,28.59,28.86,28.56,28.86,70800.0
2014-05-28 11:00:00,28.93,29.04,28.74,28.86,87600.0,28.93,29.04,28.74,28.86,87600.0
2014-05-28 11:30:00,28.82,28.98,28.82,28.96,33200.0,28.82,28.98,28.82,28.96,33200.0
2014-05-28 12:00:00,28.93,29.1,28.93,29.06,20800.0,28.93,29.1,28.93,29.06,20800.0
2014-05-28 12:30:00,29.01,29.23,29.01,29.2,12600.0,29.01,29.23,29.01,29.2,12600.0
2014-05-28 13:00:00,29.19,29.19,29.1,29.14,16700.0,29.19,29.19,29.1,29.14,16700.0
2014-05-28 13:30:00,29.15,29.18,29.1,29.14,9500.0,29.15,29.18,29.1,29.14,9500.0
2014-05-28 14:00:00,29.16,29.2,29.1,29.12,12100.0,29.16,29.2,29.1,29.12,12100.0
2014-05-28 14:30:00,29.1,29.15,28.85,28.9,27600.0,29.1,29.15,28.85,28.9,27600.0
2014-05-28 15:00:00,28.88,28.97,28.7,28.72,74200.0,28.88,28.97,28.7,28.72,74200.0
2014-05-28 15:30:00,28.72,28.98,28.6,28.89,144000.0,28.72,28.98,28.6,28.89,144000.0
2014-05-29 09:30:00,28.94,29.08,28.69,28.82,13000.0,28.94,29.08,28.69,28.82,13000.0
2014-05-29 10:00:00,28.75,28.89,28.62,28.75,36200.0,28.75,28.89,28.62,28.75,36200.0
2014-05-29 10:30:00,28.73,28.91,28.73,28.87,34200.0,28.73,28.91,28.73,28.87,34200.0
2014-05-29 11:00:00,28.85,28.85,28.29,28.51,29500.0,28.85,28.85,28.29,28.51,29500.0
2014-05-29 11:30:00,28.49,28.79,28.49,28.64,22600.0,28.49,28.79,28.49,28.64,22600.0
2014-05-29 12:00:00,28.66,28.86,28.66,28.81,15700.0,28.66,28.86,28.66,28.81,15700.0
2014-05-29 12:30:00,28.81,28.83,28.75,28.75,11100.0,28.81,28.83,28.75,28.75,11100.0
2014-05-29 13:00:00,28.75,28.77,28.56,28.63,14700.0,28.75,28.77,28.56,28.63,14700.0
2014-05-29 13:30:00,28.63,28.71,28.53,28.71,16100.0,28.63,28.71,28.53,28.71,16100.0
2014-05-29 14:00:00,28.72,28.84,28.6,28.6,17300.0,28.72,28.84,28.6,28.6,17300.0
2014-05-29 14:30:00,28.59,28.78,28.56,28.72,21400.0,28.59,28.78,28.56,28.72,21400.0
2014-05-29 15:00:00,28.72,28.82,28.69,28.75,33000.0,28.72,28.82,28.69,28.75,33000.0
2014-05-29 15:30:00,28.76,28.78,28.5,28.54,55900.0,28.76,28.78,28.5,28.54,55900.0
2014-05-30 09:30:00,28.62,28.66,28.23,28.23,11400.0,28.62,28.66,28.23,28.23,11400.0
2014-05-30 10:00:00,28.29,28.57,28.29,28.49,115300.0,28.29,28.57,28.29,28.49,115300.0
2014-05-30 10:30:00,28.51,28.73,28.43,28.63,131500.0,28.51,28.73,28.43,28.63,131500.0
2014-05-30 11:00:00,28.6,28.6,28.48,28.5,10900.0,28.6,28.6,28.48,28.5,10900.0
2014-05-30 11:30:00,28.51,28.57,28.49,28.56,7800.0,28.51,28.57,28.49,28.56,7800.0
2014-05-30 12:00:00,28.53,28.56,28.48,28.51,7900.0,28.53,28.56,28.48,28.51,7900.0
2014-05-30 12:30:00,28.5,28.5,28.04,28.09,32600.0,28.5,28.5,28.04,28.09,32600.0
2014-05-30 13:00:00,28.08,28.3,27.92,28.27,17900.0,28.08,28.3,27.92,28.27,17900.0
2014-05-30 13:30:00,28.27,28.38,28.24,28.38,11800.0,28.27,28.38,28.24,28.38,11800.0
2014-05-30 14:00:00,28.34,28.64,28.32,28.46,24800.0,28.34,28.64,28.32,28.46,24800.0
2014-05-30 14:30:00,28.48,28.48,28.34,28.47,12500.0,28.48,28.48,28.34,28.47,12500.0
2014-05-30 15:00:00,28.43,28.46,28.2,28.28,30300.0,28.43,28.46,28.2,28.28,30300.0
2014-05-30 15:30:00,28.28,28.52,28.22,28.39,144500.0,28.28,28.52,28.22,28.39,144500.0
2014-06-02 09:30:00,28.44,28.44,28.02,28.35,29900.0,28.44,28.44,28.02,28.35,29900.0
2014-06-02 10:00:00,28.34,28.42,28.1,28.2,77000.0,28.34,28.42,28.1,28.2,77000.0
2014-06-02 10:30:00,28.15,28.17,27.74,27.96,43200.0,28.15,28.17,27.74,27.96,43200.0
2014-06-02 11:00:00,28.0,28.29,28.0,28.27,28400.0,28.0,28.29,28.0,28.27,28400.0
2014-06-02 11:30:00,28.27,28.28,28.14,28.19,25400.0,28.27,28.28,28.14,28.19,25400.0
2014-06-02 12:00:00,28.22,28.29,28.17,28.29,22400.0,28.22,28.29,28.17,28.29,22400.0
2014-06-02 12:30:00,28.29,28.3,28.14,28.14,21200.0,28.29,28.3,28.14,28.14,21200.0
2014-06-02 13:00:00,28.13,28.13,27.91,27.98,24800.0,28.13,28.13,27.91,27.98,24800.0
2014-06-02 13:30:00,27.98,28.14,27.97,28.05,25600.0,27.98,28.14,27.97,28.05,25600.0
2014-06-02 14:00:00,28.05,28.05,27.77,27.91,40300.0,28.05,28.05,27.77,27.91,40300.0
2014-06-02 14:30:00,27.97,27.97,27.78,27.84,37500.0,27.97,27.97,27.78,27.84,37500.0
2014-06-02 15:00:00,27.82,27.95,27.81,27.9,47200.0,27.82,27.95,27.81,27.9,47200.0
2014-06-02 15:30:00,27.9,28.18,27.9,28.04,85800.0,27.9,28.18,27.9,28.04,85800.0
2014-06-03 09:30:00,28.06,28.13,27.71,27.75,15300.0,28.06,28.13,27.71,27.75,15300.0
2014-06-03 10:00:00,27.81,27.85,27.65,27.65,24000.0,27.81,27.85,27.65,27.65,24000.0
2014-06-03 10:30:00,27.67,27.9,27.64,27.87,24500.0,27.67,27.9,27.64,27.87,24500.0
2014-06-03 11:00:00,27.87,27.87,27.76,27.76,14000.0,27.87,27.87,27.76,27.76,14000.0
2014-06-03 11:30:00,27.75,27.76,27.41,27.41,11000.0,27.75,27.76,27.41,27.41,11000.0
2014-06-03 12:00:00,27.39,27.63,27.39,27.41,17700.0,27.39,27.63,27.39,27.41,17700.0
2014-06-03 12:30:00,27.41,27.55,27.41,27.48,14900.0,27.41,27.55,27.41,27.48,14900.0
2014-06-03 13:00:00,27.48,27.52,27.35,27.42,17800.0,27.48,27.52,27.35,27.42,17800.0
2014-06-03 13:30:00,27.42,27.44,27.25,27.42,20300.0,27.42,27.44,27.25,27.42,20300.0
2014-06-03 14:00:00,27.47,27.62,27.47,27.57,22500.0,27.47,27.62,27.47,27.57,22500.0
2014-06-03 14:30:00,27.58,27.72,27.55,27.65,45100.0,27.58,27.72,27.55,27.65,45100.0
2014-06-03 15:00:00,27.66,27.77,27.66,27.71,25400.0,27.66,27.77,27.66,27.71,25400.0
2014-06-03 15:30:00,27.73,27.79,27.71,27.75,51600.0,27.73,27.79,27.71,27.75,51600.0
2014-06-04 09:30:00,27.69,27.81,27.27,27.43,20600.0,27.69,27.81,27.27,27.43,20600.0
2014-06-04 10:00:00,27.42,27.65,27.41,27.48,7800.0,27.42,27.65,27.41,27.48,7800.0
2014-06-04 10:30:00,27.48,27.92,27.47,27.92,13600.0,27.48,27.92,27.47,27.92,13600.0
2014-06-04 11:00:00,27.9,28.0,27.5,27.67,38300.0,27.9,28.0,27.5,27.67,38300.0
2014-06-04 11:30:00,27.67,27.67,27.47,27.51,16000.0,27.67,27.67,27.47,27.51,16000.0
2014-06-04 12:00:00,27.5,27.65,27.4,27.57,16200.0,27.5,27.65,27.4,27.57,16200.0
2014-06-04 12:30:00,27.59,27.75,27.59,27.74,18200.0,27.59,27.75,27.59,27.74,18200.0
2014-06-04 13:00:00,27.75,27.78,27.68,27.76,26500.0,27.75,27.78,27.68,27.76,26500.0
2014-06-04 13:30:00,27.75,27.76,27.64,27.74,22000.0,27.75,27.76,27.64,27.74,22000.0
2014-06-04 14:00:00,27.74,27.82,27.73,27.74,25600.0,27.74,27.82,27.73,27.74,25600.0
2014-06-04 14:30:00,27.74,27.79,27.71,27.75,27500.0,27.74,27.79,27.71,27.75,27500.0
2014-06-04 15:00:00,27.75,27.76,27.59,27.73,79500.0,27.75,27.76,27.59,27.73,79500.0
2014-06-04 15:30:00,27.75,28.05,27.75,28.0,104000.0,27.75,28.05,27.75,28.0,104000.0
2014-06-05 09:30:00,28.06,28.23,27.9,27.92,18500.0,28.06,28.23,27.9,27.92,18500.0
2014-06-05 10:00:00,27.94,28.07,27.9,28.07,24600.0,27.94,28.07,27.9,28.07,24600.0
2014-06-05 10:30:00,28.07,28.11,27.93,28.02,13100.0,28.07,28.11,27.93,28.02,13100.0
2014-06-05 11:00:00,28.04,28.13,27.99,28.12,9600.0,28.04,28.13,27.99,28.12,9600.0
2014-06-05 11:30:00,28.14,28.26,28.13,28.24,16700.0,28.14,28.26,28.13,28.24,16700.0
2014-06-05 12:00:00,28.25,28.36,28.16,28.35,16400.0,28.25,28.36,28.16,28.35,16400.0
2014-06-05 12:30:00,28.35,28.4,28.32,28.33,8400.0,28.35,28.4,28.32,28.33,8400.0
2014-06-05 13:00:00,28.3,28.36,28.25,28.32,8100.0,28.3,28.36,28.25,28.32,8100.0
2014-06-05 13:30:00,28.3,28.65,28.3,28.48,114900.0,28.3,28.65,28.3,28.48,114900.0
2014-06-05 14:00:00,28.51,28.52,28.45,28.5,16100.0,28.51,28.52,28.45,28.5,16100.0
2014-06-05 14:30:00,28.5,28.55,28.5,28.52,50500.0,28.5,28.55,28.5,28.52,50500.0
2014-06-05 15:00:00,28.53,28.56,28.47,28.48,17800.0,28.53,28.56,28.47,28.48,17800.0
2014-06-05 15:30:00,28.47,28.5,28.37,28.43,28100.0,28.47,28.5,28.37,28.43,28100.0
2014-06-06 09:30:00,28.43,28.84,28.35,28.52,34400.0,28.43,28.84,28.35,28.52,34400.0
2014-06-06 10:00:00,28.6,28.77,28.58,28.68,12200.0,28.6,28.77,28.58,28.68,12200.0
2014-06-06 10:30:00,28.69,28.72,28.5,28.57,20400.0,28.69,28.72,28.5,28.57,20400.0
2014-06-06 11:00:00,28.55,28.58,28.51,28.55,53000.0,28.55,28.58,28.51,28.55,53000.0
2014-06-06 11:30:00,28.54,28.58,28.47,28.47,15600.0,28.54,28.58,28.47,28.47,15600.0
2014-06-06 12:00:00,28.46,28.51,28.39,28.44,12600.0,28.46,28.51,28.39,28.44,12600.0
2014-06-06 12:30:00,28.44,28.67,28.43,28.67,19800.0,28.44,28.67,28.43,28.67,19800.0
2014-06-06 13:00:00,28.66,28.7,28.56,28.56,25500.0,28.66,28.7,28.56,28.56,25500.0
2014-06-06 13:30:00,28.56,28.66,28.56,28.63,12500.0,28.56,28.66,28.56,28.63,12500.0
2014-06-06 14:00:00,28.63,28.64,28.6,28.61,30400.0,28.63,28.64,28.6,28.61,30400.0
2014-06-06 14:30:00,28.61,28.64,28.6,28.61,27900.0,28.61,28.64,28.6,28.61,27900.0
2014-06-06 15:00:00,28.6,28.62,28.52,28.59,48000.0,28.6,28.62,28.52,28.59,48000.0
2014-06-06 15:30:00,28.59,28.61,28.51,28.59,82700.0,28.59,28.61,28.51,28.59,82700.0
2014-06-09 09:30:00,28.68,28.75,28.51,28.7,169300.0,28.68,28.75,28.51,28.7,169300.0
2014-06-09 10:00:00,28.7,28.7,28.4,28.45,80000.0,28.7,28.7,28.4,28.45,80000.0
2014-06-09 10:30:00,28.44,28.47,28.22,28.3,16500.0,28.44,28.47,28.22,28.3,16500.0
2014-06-09 11:00:00,28.26,28.55,28.13,28.4,19200.0,28.26,28.55,28.13,28.4,19200.0
2014-06-09 11:30:00,28.4,28.43,28.21,28.22,20000.0,28.4,28.43,28.21,28.22,20000.0
2014-06-09 12:00:00,28.25,28.32,28.06,28.06,28600.0,28.25,28.32,28.06,28.06,28600.0
2014-06-09 12:30:00,28.08,28.22,28.04,28.21,48800.0,28.08,28.22,28.04,28.21,48800.0
2014-06-09 13:00:00,28.21,28.27,28.09,28.09,19800.0,28.21,28.27,28.09,28.09,19800.0
2014-06-09 13:30:00,28.08,28.09,27.9,27.98,41100.0,28.08,28.09,27.9,27.98,41100.0
2014-06-09 14:00:00,27.98,28.04,27.89,28.0,29300.0,27.98,28.04,27.89,28.0,29300.0
2014-06-09 14:30:00,28.01,28.03,27.69,27.7,71000.0,28.01,28.03,27.69,27.7,71000.0
2014-06-09 15:00:00,27.69,28.1,27.59,28.1,159300.0,27.69,28.1,27.59,28.1,159300.0
2014-06-09 15:30:00,28.1,28.42,28.09,28.19,158300.0,28.1,28.42,28.09,28.19,158300.0
2014-06-10 09:30:00,29.45,29.92,29.22,29.84,258100.0,29.45,29.92,29.22,29.84,258100.0
2014-06-10 10:00:00,29.85,29.85,29.25,29.59,112800.0,29.85,29.85,29.25,29.59,112800.0
2014-06-10 10:30:00,29.63,29.67,29.25,29.45,98200.0,29.63,29.67,29.25,29.45,98200.0
2014-06-10 11:00:00,29.45,29.73,29.45,29.71,57700.0,29.45,29.73,29.45,29.71,57700.0
2014-06-10 11:30:00,29.7,29.78,29.61,29.71,36700.0,29.7,29.78,29.61,29.71,36700.0
2014-06-10 12:00:00,29.71,29.71,29.51,29.62,32800.0,29.71,29.71,29.51,29.62,32800.0
2014-06-10 12:30:00,29.63,29.72,29.58,29.7,34400.0,29.63,29.72,29.58,29.7,34400.0
2014-06-10 13:00:00,29.7,29.85,29.64,29.7,42700.0,29.7,29.85,29.64,29.7,42700.0
2014-06-10 13:30:00,29.7,29.71,29.55,29.68,30600.0,29.7,29.71,29.55,29.68,30600.0
2014-06-10 14:00:00,29.67,29.73,29.62,29.7,38900.0,29.67,29.73,29.62,29.7,38900.0
2014-06-10 14:30:00,29.7,29.71,29.61,29.61,27100.0,29.7,29.71,29.61,29.61,27100.0
2014-06-10 15:00:00,29.62,29.81,29.6,29.79,59200.0,29.62,29.81,29.6,29.79,59200.0
2014-06-10 15:30:00,29.79,29.79,29.54,29.67,187400.0,29.79,29.79,29.54,29.67,187400.0
2014-06-11 09:30:00,29.72,29.72,29.27,29.45,79000.0,29.72,29.72,29.27,29.45,79000.0
2014-06-11 10:00:00,29.46,29.5,29.33,29.37,25200.0,29.46,29.5,29.33,29.37,25200.0
2014-06-11 10:30:00,29.36,29.53,29.35,29.51,18200.0,29.36,29.53,29.35,29.51,18200.0
2014-06-11 11:00:00,29.49,29.65,29.41,29.56,16300.0,29.49,29.65,29.41,29.56,16300.0
2014-06-11 11:30:00,29.57,29.84,29.56,29.84,18200.0,29.57,29.84,29.56,29.84,18200.0
2014-06-11 12:00:00,29.82,29.93,29.8,29.92,26100.0,29.82,29.93,29.8,29.92,26100.0
2014-06-11 12:30:00,29.93,29.99,29.72,29.78,16500.0,29.93,29.99,29.72,29.78,16500.0
2014-06-11 13:00:00,29.74,29.79,29.56,29.65,13800.0,29.74,29.79,29.56,29.65,13800.0
2014-06-11 13:30:00,29.68,29.75,29.61,29.73,21000.0,29.68,29.75,29.61,29.73,21000.0
2014-06-11 14:00:00,29.73,29.73,29.62,29.69,15800.0,29.73,29.73,29.62,29.69,15800.0
2014-06-11 14:30:00,29.72,29.75,29.65,29.68,12700.0,29.72,29.75,29.65,29.68,12700.0
2014-06-11 15:00:00,29.69,29.82,29.67,29.82,45700.0,29.69,29.82,29.67,29.82,45700.0
2014-06-11 15:30:00,29.8,29.95,29.78,29.9,78900.0,29.8,29.95,29.78,29.9,78900.0
2014-06-12 09:30:00,29.87,29.94,29.4,29.43,14400.0,29.87,29.94,29.4,29.43,14400.0
2014-06-12 10:00:00,29.4,29.58,29.38,29.54,15800.0,29.4,29.58,29.38,29.54,15800.0
2014-06-12 10:30:00,29.53,29.57,29.4,29.51,16800.0,29.53,29.57,29.4,29.51,16800.0
2014-06-12 11:00:00,29.55,29.71,29.48,29.62,19100.0,29.55,29.71,29.48,29.62,19100.0
2014-06-12 11:30:00,29.6,29.67,29.51,29.62,16500.0,29.6,29.67,29.51,29.62,16500.0
2014-06-12 12:00:00,29.6,29.63,29.48,29.61,27300.0,29.6,29.63,29.48,29.61,27300.0
2014-06-12 12:30:00,29.6,29.72,29.52,29.65,38400.0,29.6,29.72,29.52,29.65,38400.0
2014-06-12 13:00:00,29.62,29.64,29.5,29.57,23000.0,29.62,29.64,29.5,29.57,23000.0
2014-06-12 13:30:00,29.55,29.61,29.37,29.4,26000.0,29.55,29.61,29.37,29.4,26000.0
2014-06-12 14:00:00,29.4,29.53,29.31,29.5,48300.0,29.4,29.53,29.31,29.5,48300.0
2014-06-12 14:30:00,29.49,29.68,29.41,29.47,42900.0,29.49,29.68,29.41,29.47,42900.0
2014-06-12 15:00:00,29.49,29.61,29.38,29.48,53800.0,29.49,29.61,29.38,29.48,53800.0
2014-06-12 15:30:00,29.48,29.69,29.38,29.62,97900.0,29.48,29.69,29.38,29.62,97900.0
2014-06-13 09:30:00,29.64,29.64,29.0,29.18,18000.0,29.64,29.64,29.0,29.18,18000.0
2014-06-13 10:00:00,29.18,29.63,29.18,29.63,34700.0,29.18,29.63,29.18,29.63,34700.0
2014-06-13 10:30:00,29.63,29.73,29.46,29.58,59400.0,29.63,29.73,29.46,29.58,59400.0
2014-06-13 11:00:00,29.59,29.78,29.53,29.77,45100.0,29.59,29.78,29.53,29.77,45100.0
2014-06-13 11:30:00,29.75,29.79,29.66,29.68,57400.0,29.75,29.79,29.66,29.68,57400.0
2014-06-13 12:00:00,29.68,29.76,29.64,29.74,22300.0,29.68,29.76,29.64,29.74,22300.0
2014-06-13 12:30:00,29.74,29.81,29.7,29.7,23600.0,29.74,29.81,29.7,29.7,23600.0
2014-06-13 13:00:00,29.7,29.75,29.59,29.7,40000.0,29.7,29.75,29.59,29.7,40000.0
2014-06-13 13:30:00,29.7,29.87,29.61,29.73,60900.0,29.7,29.87,29.61,29.73,60900.0
2014-06-13 14:00:00,29.75,29.8,29.67,29.68,33300.0,29.75,29.8,29.67,29.68,33300.0
2014-06-13 14:30:00,29.66,29.83,29.63,29.78,80500.0,29.66,29.83,29.63,29.78,80500.0
2014-06-13 15:00:00,29.78,29.83,29.69,29.7,45300.0,29.78,29.83,29.69,29.7,45300.0
2014-06-13 15:30:00,29.69,29.84,29.63,29.68,141400.0,29.69,29.84,29.63,29.68,141400.0
2014-06-16 09:30:00,29.78,29.98,29.76,29.85,7200.0,29.78,29.98,29.76,29.85,7200.0
2014-06-16 10:00:00,29.98,30.28,29.9,30.09,44200.0,29.98,30.28,29.9,30.09,44200.0
2014-06-16 10:30:00,30.07,30.38,30.06,30.36,23700.0,30.07,30.38,30.06,30.36,23700.0
2014-06-16 11:00:00,30.36,30.44,30.29,30.4,33300.0,30.36,30.44,30.29,30.4,33300.0
2014-06-16 11:30:00,30.4,30.4,30.3,30.39,62600.0,30.4,30.4,30.3,30.39,62600.0
2014-06-16 12:00:00,30.4,30.64,30.35,30.43,32200.0,30.4,30.64,30.35,30.43,32200.0
2014-06-16 12:30:00,30.42,30.49,30.31,30.49,20600.0,30.42,30.49,30.31,30.49,20600.0
2014-06-16 13:00:00,30.49,30.53,30.48,30.5,12900.0,30.49,30.53,30.48,30.5,12900.0
2014-06-16 13:30:00,30.5,30.51,30.45,30.47,20200.0,30.5,30.51,30.45,30.47,20200.0
2014-06-16 14:00:00,30.47,30.51,30.45,30.46,24900.0,30.47,30.51,30.45,30.46,24900.0
2014-06-16 14:30:00,30.46,30.57,30.44,30.44,100600.0,30.46,30.57,30.44,30.44,100600.0
2014-06-16 15:00:00,30.43,30.45,30.38,30.39,40000.0,30.43,30.45,30.38,30.39,40000.0
2014-06-16 15:30:00,30.39,30.53,30.35,30.51,114500.0,30.39,30.53,30.35,30.51,114500.0
2014-06-17 09:30:00,30.67,30.92,30.58,30.75,38100.0,30.67,30.92,30.58,30.75,38100.0
2014-06-17 10:00:00,30.77,30.93,30.44,30.44,80200.0,30.77,30.93,30.44,30.44,80200.0
2014-06-17 10:30:00,30.4,30.79,30.36,30.49,41300.0,30.4,30.79,30.36,30.49,41300.0
2014-06-17 11:00:00,30.51,30.91,30.48,30.9,18600.0,30.51,30.91,30.48,30.9,18600.0
2014-06-17 11:30:00,30.9,30.93,30.8,30.9,18300.0,30.9,30.93,30.8,30.9,18300.0
2014-06-17 12:00:00,30.89,30.91,30.85,30.9,8100.0,30.89,30.91,30.85,30.9,8100.0
2014-06-17 12:30:00,30.9,31.11,30.9,31.05,7900.0,30.9,31.11,30.9,31.05,7900.0
2014-06-17 13:00:00,31.05,31.19,30.99,31.11,13500.0,31.05,31.19,30.99,31.11,13500.0
2014-06-17 13:30:00,31.12,31.15,31.0,31.04,10900.0,31.12,31.15,31.0,31.04,10900.0
2014-06-17 14:00:00,31.03,31.04,30.96,31.02,10400.0,31.03,31.04,30.96,31.02,10400.0
2014-06-17 14:30:00,31.02,31.06,30.98,30.99,21000.0,31.02,31.06,30.98,30.99,21000.0
2014-06-17 15:00:00,31.01,31.01,30.94,30.98,18800.0,31.01,31.01,30.94,30.98,18800.0
2014-06-17 15:30:00,30.98,31.08,30.93,30.96,64400.0,30.98,31.08,30.93,30.96,64400.0
2014-06-18 09:30:00,30.92,31.22,30.74,30.9,18400.0,30.92,31.22,30.74,30.9,18400.0
2014-06-18 10:00:00,30.93,30.95,30.64,30.64,10300.0,30.93,30.95,30.64,30.64,10300.0
2014-06-18 10:30:00,30.64,30.76,30.61,30.76,40200.0,30.64,30.76,30.61,30.76,40200.0
2014-06-18 11:00:00,30.73,30.85,30.71,30.79,59500.0,30.73,30.85,30.71,30.79,59500.0
2014-06-18 11:30:00,30.79,31.0,30.78,30.8,26800.0,30.79,31.0,30.78,30.8,26800.0
2014-06-18 12:00:00,30.83,30.98,30.81,30.89,26800.0,30.83,30.98,30.81,30.89,26800.0
2014-06-18 12:30:00,30.91,30.95,30.75,30.87,76700.0,30.91,30.95,30.75,30.87,76700.0
2014-06-18 13:00:00,30.87,31.05,30.87,31.02,39600.0,30.87,31.05,30.87,31.02,39600.0
2014-06-18 13:30:00,31.0,31.1,30.97,31.05,47400.0,31.0,31.1,30.97,31.05,47400.0
2014-06-18 14:00:00,31.04,31.31,31.02,31.21,124300.0,31.04,31.31,31.02,31.21,124300.0
2014-06-18 14:30:00,31.21,31.27,31.13,31.2,148700.0,31.21,31.27,31.13,31.2,148700.0
2014-06-18 15:00:00,31.21,31.52,31.19,31.31,91500.0,31.21,31.52,31.19,31.31,91500.0
2014-06-18 15:30:00,31.3,31.47,31.27,31.38,143100.0,31.3,31.47,31.27,31.38,143100.0
2014-06-19 09:30:00,31.31,31.31,31.06,31.2,32600.0,31.31,31.31,31.06,31.2,32600.0
2014-06-19 10:00:00,31.22,31.22,30.95,31.01,103400.0,31.22,31.22,30.95,31.01,103400.0
2014-06-19 10:30:00,31.0,31.05,30.69,30.82,28200.0,31.0,31.05,30.69,30.82,28200.0
2014-06-19 11:00:00,30.84,30.87,30.7,30.81,31000.0,30.84,30.87,30.7,30.81,31000.0
2014-06-19 11:30:00,30.78,30.94,30.77,30.85,26000.0,30.78,30.94,30.77,30.85,26000.0
2014-06-19 12:00:00,30.87,30.99,30.86,30.99,25500.0,30.87,30.99,30.86,30.99,25500.0
2014-06-19 12:30:00,30.99,31.03,30.94,31.0,27700.0,30.99,31.03,30.94,31.0,27700.0
2014-06-19 13:00:00,31.01,31.02,30.92,30.95,82900.0,31.01,31.02,30.92,30.95,82900.0
2014-06-19 13:30:00,30.95,31.02,30.82,30.83,26400.0,30.95,31.02,30.82,30.83,26400.0
2014-06-19 14:00:00,30.84,31.0,30.83,30.99,33400.0,30.84,31.0,30.83,30.99,33400.0
2014-06-19 14:30:00,30.98,31.13,30.97,31.1,35200.0,30.98,31.13,30.97,31.1,35200.0
2014-06-19 15:00:00,31.11,31.26,31.08,31.24,35200.0,31.11,31.26,31.08,31.24,35200.0
2014-06-19 15:30:00,31.22,31.28,31.15,31.25,83100.0,31.22,31.28,31.15,31.25,83100.0
2014-06-20 09:30:00,31.37,31.4,31.15,31.2,67300.0,31.37,31.4,31.15,31.2,67300.0
2014-06-20 10:00:00,31.19,31.29,30.98,31.23,26000.0,31.19,31.29,30.98,31.23,26000.0
2014-06-20 10:30:00,31.2,31.43,31.2,31.43,13300.0,31.2,31.43,31.2,31.43,13300.0
2014-06-20 11:00:00,31.42,31.61,31.41,31.61,43100.0,31.42,31.61,31.41,31.61,43100.0
2014-06-20 11:30:00,31.6,31.69,31.54,31.64,32300.0,31.6,31.69,31.54,31.64,32300.0
2014-06-20 12:00:00,31.67,31.7,31.57,31.65,18000.0,31.67,31.7,31.57,31.65,18000.0
2014-06-20 12:30:00,31.69,31.7,31.64,31.69,6500.0,31.69,31.7,31.64,31.69,6500.0
2014-06-20 13:00:00,31.7,31.7,31.63,31.66,24000.0,31.7,31.7,31.63,31.66,24000.0
2014-06-20 13:30:00,31.66,31.68,31.58,31.58,13200.0,31.66,31.68,31.58,31.58,13200.0
2014-06-20 14:00:00,31.6,31.63,31.54,31.54,25000.0,31.6,31.63,31.54,31.54,25000.0
2014-06-20 14:30:00,31.55,31.56,31.51,31.52,15300.0,31.55,31.56,31.51,31.52,15300.0
2014-06-20 15:00:00,31.52,31.56,31.41,31.49,39500.0,31.52,31.56,31.41,31.49,39500.0
2014-06-20 15:30:00,31.49,31.74,31.45,31.6,231700.0,31.49,31.74,31.45,31.6,231700.0
2014-06-23 09:30:00,32.57,33.12,32.17,32.17,89300.0,32.57,33.12,32.17,32.17,89300.0
2014-06-23 10:00:00,32.22,32.36,32.01,32.12,45500.0,32.22,32.36,32.01,32.12,45500.0
2014-06-23 10:30:00,32.11,32.25,32.05,32.18,58600.0,32.11,32.25,32.05,32.18,58600.0
2014-06-23 11:00:00,32.17,32.25,32.08,32.1,23800.0,32.17,32.25,32.08,32.1,23800.0
2014-06-23 11:30:00,32.1,32.21,32.05,32.07,23900.0,32.1,32.21,32.05,32.07,23900.0
2014-06-23 12:00:00,32.09,32.12,31.8,31.92,25400.0,32.09,32.12,31.8,31.92,25400.0
2014-06-23 12:30:00,31.91,31.98,31.73,31.73,33800.0,31.91,31.98,31.73,31.73,33800.0
2014-06-23 13:00:00,31.71,31.76,31.41,31.48,46100.0,31.71,31.76,31.41,31.48,46100.0
2014-06-23 13:30:00,31.47,31.52,31.14,31.27,59100.0,31.47,31.52,31.14,31.27,59100.0
2014-06-23 14:00:00,31.26,31.41,31.09,31.26,64600.0,31.26,31.41,31.09,31.26,64600.0
2014-06-23 14:30:00,31.27,31.3,31.14,31.23,46100.0,31.27,31.3,31.14,31.23,46100.0
2014-06-23 15:00:00,31.23,31.29,31.19,31.22,96700.0,31.23,31.29,31.19,31.22,96700.0
2014-06-23 15:30:00,31.23,31.59,31.18,31.53,146900.0,31.23,31.59,31.18,31.53,146900.0
2014-06-24 09:30:00,31.41,31.54,31.31,31.39,10200.0,31.41,31.54,31.31,31.39,10200.0
2014-06-24 10:00:00,31.42,31.55,31.41,31.55,27500.0,31.42,31.55,31.41,31.55,27500.0
2014-06-24 10:30:00,31.59,31.82,31.57,31.8,16300.0,31.59,31.82,31.57,31.8,16300.0
2014-06-24 11:00:00,31.8,31.98,31.77,31.82,21700.0,31.8,31.98,31.77,31.82,21700.0
2014-06-24 11:30:00,31.84,31.9,31.77,31.79,15500.0,31.84,31.9,31.77,31.79,15500.0
2014-06-24 12:00:00,31.77,31.79,31.63,31.65,15700.0,31.77,31.79,31.63,31.65,15700.0
2014-06-24 12:30:00,31.67,31.84,31.67,31.77,10300.0,31.67,31.84,31.67,31.77,10300.0
2014-06-24 13:00:00,31.77,31.79,31.54,31.6,17200.0,31.77,31.79,31.54,31.6,17200.0
2014-06-24 13:30:00,31.58,31.71,31.34,31.34,18600.0,31.58,31.71,31.34,31.34,18600.0
2014-06-24 14:00:00,31.35,31.46,31.34,31.4,13800.0,31.35,31.46,31.34,31.4,13800.0
2014-06-24 14:30:00,31.38,31.45,31.25,31.31,38000.0,31.38,31.45,31.25,31.31,38000.0
2014-06-24 15:00:00,31.31,31.31,31.01,31.09,27500.0,31.31,31.31,31.01,31.09,27500.0
2014-06-24 15:30:00,31.1,31.22,31.1,31.17,81700.0,31.1,31.22,31.1,31.17,81700.0
2014-06-25 09:30:00,31.25,32.01,31.02,31.83,88800.0,31.25,32.01,31.02,31.83,88800.0
2014-06-25 10:00:00,31.85,31.91,31.15,31.42,36600.0,31.85,31.91,31.15,31.42,36600.0
2014-06-25 10:30:00,31.42,31.79,31.25,31.71,64000.0,31.42,31.79,31.25,31.71,64000.0
2014-06-25 11:00:00,31.76,31.82,31.5,31.56,79500.0,31.76,31.82,31.5,31.56,79500.0
2014-06-25 11:30:00,31.53,31.54,31.11,31.54,18000.0,31.53,31.54,31.11,31.54,18000.0
2014-06-25 12:00:00,31.5,31.52,31.39,31.45,12300.0,31.5,31.52,31.39,31.45,12300.0
2014-06-25 12:30:00,31.5,31.86,31.44,31.81,69900.0,31.5,31.86,31.44,31.81,69900.0
2014-06-25 13:00:00,31.82,32.0,31.75,31.98,20100.0,31.82,32.0,31.75,31.98,20100.0
2014-06-25 13:30:00,31.98,32.0,31.89,31.95,15600.0,31.98,32.0,31.89,31.95,15600.0
2014-06-25 14:00:00,31.96,31.96,31.78,31.85,28400.0,31.96,31.96,31.78,31.85,28400.0
2014-06-25 14:30:00,31.82,31.97,31.8,31.96,12800.0,31.82,31.97,31.8,31.96,12800.0
2014-06-25 15:00:00,31.95,31.96,31.71,31.76,39000.0,31.95,31.96,31.71,31.76,39000.0
2014-06-25 15:30:00,31.77,31.98,31.73,31.89,70500.0,31.77,31.98,31.73,31.89,70500.0
2014-06-26 09:30:00,31.81,32.0,31.08,31.08,44000.0,31.81,32.0,31.08,31.08,44000.0
2014-06-26 10:00:00,31.06,31.29,30.86,31.24,63900.0,31.06,31.29,30.86,31.24,63900.0
2014-06-26 10:30:00,31.25,31.32,31.2,31.21,41500.0,31.25,31.32,31.2,31.21,41500.0
2014-06-26 11:00:00,31.22,31.34,31.18,31.21,71200.0,31.22,31.34,31.18,31.21,71200.0
2014-06-26 11:30:00,31.19,31.27,31.19,31.25,63500.0,31.19,31.27,31.19,31.25,63500.0
2014-06-26 12:00:00,31.25,31.26,31.0,31.06,52400.0,31.25,31.26,31.0,31.06,52400.0
2014-06-26 12:30:00,31.09,31.13,30.96,30.96,30300.0,31.09,31.13,30.96,30.96,30300.0
2014-06-26 13:00:00,30.96,31.12,30.91,31.08,17600.0,30.96,31.12,30.91,31.08,17600.0
2014-06-26 13:30:00,31.06,31.11,30.95,31.02,44900.0,31.06,31.11,30.95,31.02,44900.0
2014-06-26 14:00:00,30.98,31.06,30.98,31.02,17000.0,30.98,31.06,30.98,31.02,17000.0
2014-06-26 14:30:00,31.0,31.15,30.99,31.11,54400.0,31.0,31.15,30.99,31.11,54400.0
2014-06-26 15:00:00,31.15,31.16,31.03,31.06,66500.0,31.15,31.16,31.03,31.06,66500.0
2014-06-26 15:30:00,31.07,31.11,30.98,31.02,57300.0,31.07,31.11,30.98,31.02,57300.0
2014-06-27 09:30:00,30.32,31.3,30.32,31.29,27200.0,30.32,31.3,30.32,31.29,27200.0
2014-06-27 10:00:00,31.29,31.36,31.05,31.23,20500.0,31.29,31.36,31.05,31.23,20500.0
2014-06-27 10:30:00,31.24,31.28,31.12,31.18,17700.0,31.24,31.28,31.12,31.18,17700.0
2014-06-27 11:00:00,31.19,31.22,31.12,31.15,28900.0,31.19,31.22,31.12,31.15,28900.0
2014-06-27 11:30:00,31.16,31.29,31.16,31.24,16100.0,31.16,31.29,31.16,31.24,16100.0
2014-06-27 12:00:00,31.25,31.52,31.24,31.31,27000.0,31.25,31.52,31.24,31.31,27000.0
2014-06-27 12:30:00,31.32,31.37,31.23,31.35,8700.0,31.32,31.37,31.23,31.35,8700.0
2014-06-27 13:00:00,31.35,31.4,31.19,31.21,13200.0,31.35,31.4,31.19,31.21,13200.0
2014-06-27 13:30:00,31.2,31.26,31.14,31.16,16000.0,31.2,31.26,31.14,31.16,16000.0
2014-06-27 14:00:00,31.17,31.23,31.17,31.23,13000.0,31.17,31.23,31.17,31.23,13000.0
2014-06-27 14:30:00,31.22,31.23,31.18,31.2,23800.0,31.22,31.23,31.18,31.2,23800.0
2014-06-27 15:00:00,31.22,31.22,31.18,31.21,33200.0,31.22,31.22,31.18,31.21,33200.0
2014-06-27 15:30:00,31.21,31.26,30.83,31.05,296700.0,31.21,31.26,30.83,31.05,296700.0
2014-06-30 09:30:00,31.1,31.18,30.89,31.0,9700.0,31.1,31.18,30.89,31.0,9700.0
2014-06-30 10:00:00,30.96,31.44,30.96,31.36,15700.0,30.96,31.44,30.96,31.36,15700.0
2014-06-30 10:30:00,31.36,31.4,31.25,31.32,10200.0,31.36,31.4,31.25,31.32,10200.0
2014-06-30 11:00:00,31.33,31.58,31.25,31.58,9900.0,31.33,31.58,31.25,31.58,9900.0
2014-06-30 11:30:00,31.6,31.65,31.55,31.55,13500.0,31.6,31.65,31.55,31.55,13500.0
2014-06-30 12:00:00,31.56,31.66,31.56,31.62,8900.0,31.56,31.66,31.56,31.62,8900.0
2014-06-30 12:30:00,31.62,31.75,31.62,31.74,6600.0,31.62,31.75,31.62,31.74,6600.0
2014-06-30 13:00:00,31.75,31.77,31.69,31.74,8100.0,31.75,31.77,31.69,31.74,8100.0
2014-06-30 13:30:00,31.74,31.77,31.68,31.77,6200.0,31.74,31.77,31.68,31.77,6200.0
2014-06-30 14:00:00,31.77,31.81,31.76,31.81,8500.0,31.77,31.81,31.76,31.81,8500.0
2014-06-30 14:30:00,31.81,31.85,31.77,31.79,15300.0,31.81,31.85,31.77,31.79,15300.0
2014-06-30 15:00:00,31.78,31.87,31.77,31.87,19500.0,31.78,31.87,31.77,31.87,19500.0
2014-06-30 15:30:00,31.87,31.88,31.81,31.87,59700.0,31.87,31.88,31.81,31.87,59700.0
2014-07-01 09:30:00,31.93,32.39,31.74,32.34,10700.0,31.93,32.39,31.74,32.34,10700.0
2014-07-01 10:00:00,32.36,32.38,32.02,32.02,8200.0,32.36,32.38,32.02,32.02,8200.0
2014-07-01 10:30:00,31.93,32.12,31.9,32.05,13700.0,31.93,32.12,31.9,32.05,13700.0
2014-07-01 11:00:00,32.05,32.05,31.83,32.0,19300.0,32.05,32.05,31.83,32.0,19300.0
2014-07-01 11:30:00,32.02,32.59,31.99,32.05,59000.0,32.02,32.59,31.99,32.05,59000.0
2014-07-01 12:00:00,32.05,32.05,31.82,31.92,33800.0,32.05,32.05,31.82,31.92,33800.0
2014-07-01 12:30:00,31.9,31.99,31.89,31.94,14000.0,31.9,31.99,31.89,31.94,14000.0
2014-07-01 13:00:00,31.96,32.06,31.92,31.92,38700.0,31.96,32.06,31.92,31.92,38700.0
2014-07-01 13:30:00,31.92,31.96,31.84,31.86,14600.0,31.92,31.96,31.84,31.86,14600.0
2014-07-01 14:00:00,31.86,31.89,31.7,31.73,18600.0,31.86,31.89,31.7,31.73,18600.0
2014-07-01 14:30:00,31.71,31.75,31.52,31.58,28400.0,31.71,31.75,31.52,31.58,28400.0
2014-07-01 15:00:00,31.61,31.74,31.55,31.7,24700.0,31.61,31.74,31.55,31.7,24700.0
2014-07-01 15:30:00,31.7,31.84,31.54,31.54,50100.0,31.7,31.84,31.54,31.54,50100.0
2014-07-02 09:30:00,31.64,31.89,31.21,31.53,13200.0,31.64,31.89,31.21,31.53,13200.0
2014-07-02 10:00:00,31.59,31.7,31.46,31.54,17800.0,31.59,31.7,31.46,31.54,17800.0
2014-07-02 10:30:00,31.51,31.57,31.31,31.48,24700.0,31.51,31.57,31.31,31.48,24700.0
2014-07-02 11:00:00,31.51,31.55,31.3,31.34,12200.0,31.51,31.55,31.3,31.34,12200.0
2014-07-02 11:30:00,31.35,31.36,31.18,31.25,13800.0,31.35,31.36,31.18,31.25,13800.0
2014-07-02 12:00:00,31.26,31.3,31.21,31.28,13500.0,31.26,31.3,31.21,31.28,13500.0
2014-07-02 12:30:00,31.25,31.3,31.19,31.3,5200.0,31.25,31.3,31.19,31.3,5200.0
2014-07-02 13:00:00,31.31,31.33,31.22,31.31,8500.0,31.31,31.33,31.22,31.31,8500.0
2014-07-02 13:30:00,31.32,31.32,31.2,31.27,8900.0,31.32,31.32,31.2,31.27,8900.0
2014-07-02 14:00:00,31.27,31.27,31.14,31.14,9000.0,31.27,31.27,31.14,31.14,9000.0
2014-07-02 14:30:00,31.15,31.16,31.09,31.09,14600.0,31.15,31.16,31.09,31.09,14600.0
2014-07-02 15:00:00,31.1,31.22,31.1,31.17,20200.0,31.1,31.22,31.1,31.17,20200.0
2014-07-02 15:30:00,31.17,31.2,31.13,31.2,37600.0,31.17,31.2,31.13,31.2,37600.0
2014-07-03 09:30:00,31.35,31.6,31.13,31.56,18300.0,31.35,31.6,31.13,31.56,18300.0
2014-07-03 10:00:00,31.57,31.66,31.48,31.6,17800.0,31.57,31.66,31.48,31.6,17800.0
2014-07-03 10:30:00,31.6,31.61,31.44,31.5,12700.0,31.6,31.61,31.44,31.5,12700.0
2014-07-03 11:00:00,31.52,31.52,31.48,31.5,40500.0,31.52,31.52,31.48,31.5,40500.0
2014-07-03 11:30:00,31.5,31.51,31.44,31.5,13100.0,31.5,31.51,31.44,31.5,13100.0
2014-07-03 12:00:00,31.5,31.51,31.45,31.45,15600.0,31.5,31.51,31.45,31.45,15600.0
2014-07-03 12:30:00,31.46,31.5,31.41,31.46,60400.0,31.46,31.5,31.41,31.46,60400.0
2014-07-07 09:30:00,31.49,31.55,31.25,31.45,13900.0,31.49,31.55,31.25,31.45,13900.0
2014-07-07 10:00:00,31.44,31.54,31.23,31.36,14600.0,31.44,31.54,31.23,31.36,14600.0
2014-07-07 10:30:00,31.44,31.48,31.15,31.16,12800.0,31.44,31.48,31.15,31.16,12800.0
2014-07-07 11:00:00,31.19,31.33,30.96,30.99,45300.0,31.19,31.33,30.96,30.99,45300.0
2014-07-07 11:30:00,30.96,31.05,30.94,31.01,34400.0,30.96,31.05,30.94,31.01,34400.0
2014-07-07 12:00:00,31.09,31.2,31.06,31.06,12200.0,31.09,31.2,31.06,31.06,12200.0
2014-07-07 12:30:00,31.08,31.15,30.91,31.0,24900.0,31.08,31.15,30.91,31.0,24900.0
2014-07-07 13:00:00,31.0,31.01,30.97,31.0,10600.0,31.0,31.01,30.97,31.0,10600.0
2014-07-07 13:30:00,30.99,30.99,30.78,30.8,10300.0,30.99,30.99,30.78,30.8,10300.0
2014-07-07 14:00:00,30.78,30.8,30.67,30.68,12800.0,30.78,30.8,30.67,30.68,12800.0
2014-07-07 14:30:00,30.66,30.68,30.48,30.61,25800.0,30.66,30.68,30.48,30.61,25800.0
2014-07-07 15:00:00,30.62,30.77,30.62,30.75,18500.0,30.62,30.77,30.62,30.75,18500.0
2014-07-07 15:30:00,30.75,30.79,30.67,30.7,49500.0,30.75,30.79,30.67,30.7,49500.0
2014-07-08 09:30:00,30.69,30.77,29.71,29.94,39200.0,30.69,30.77,29.71,29.94,39200.0
2014-07-08 10:00:00,29.97,30.07,29.9,30.07,41800.0,29.97,30.07,29.9,30.07,41800.0
2014-07-08 10:30:00,30.03,30.14,29.98,30.04,36600.0,30.03,30.14,29.98,30.04,36600.0
2014-07-08 11:00:00,30.04,30.11,29.96,29.98,54000.0,30.04,30.11,29.96,29.98,54000.0
2014-07-08 11:30:00,29.96,30.05,29.92,29.99,26700.0,29.96,30.05,29.92,29.99,26700.0
2014-07-08 12:00:00,30.0,30.0,29.86,29.94,17700.0,30.0,30.0,29.86,29.94,17700.0
2014-07-08 12:30:00,29.95,30.1,29.88,30.04,14300.0,29.95,30.1,29.88,30.04,14300.0
2014-07-08 13:00:00,30.01,30.1,30.0,30.08,18000.0,30.01,30.1,30.0,30.08,18000.0
2014-07-08 13:30:00,30.1,30.11,30.0,30.02,23900.0,30.1,30.11,30.0,30.02,23900.0
2014-07-08 14:00:00,30.02,30.08,29.99,30.02,29900.0,30.02,30.08,29.99,30.02,29900.0
2014-07-08 14:30:00,30.04,30.09,30.0,30.0,33900.0,30.04,30.09,30.0,30.0,33900.0
2014-07-08 15:00:00,30.01,30.1,29.97,30.03,55500.0,30.01,30.1,29.97,30.03,55500.0
2014-07-08 15:30:00,30.03,30.2,30.02,30.1,117200.0,30.03,30.2,30.02,30.1,117200.0
2014-07-09 09:30:00,30.13,30.3,29.83,29.97,51000.0,30.13,30.3,29.83,29.97,51000.0
2014-07-09 10:00:00,29.92,30.03,29.81,29.96,30800.0,29.92,30.03,29.81,29.96,30800.0
2014-07-09 10:30:00,29.96,30.03,29.83,29.9,34400.0,29.96,30.03,29.83,29.9,34400.0
2014-07-09 11:00:00,29.85,29.96,29.8,29.88,19900.0,29.85,29.96,29.8,29.88,19900.0
2014-07-09 11:30:00,29.89,29.89,29.7,29.75,17000.0,29.89,29.89,29.7,29.75,17000.0
2014-07-09 12:00:00,29.73,29.77,29.64,29.64,15800.0,29.73,29.77,29.64,29.64,15800.0
2014-07-09 12:30:00,29.64,29.67,29.45,29.6,33100.0,29.64,29.67,29.45,29.6,33100.0
2014-07-09 13:00:00,29.59,29.69,29.54,29.61,29000.0,29.59,29.69,29.54,29.61,29000.0
2014-07-09 13:30:00,29.6,29.72,29.58,29.71,125500.0,29.6,29.72,29.58,29.71,125500.0
2014-07-09 14:00:00,29.69,29.81,29.64,29.69,43600.0,29.69,29.81,29.64,29.69,43600.0
2014-07-09 14:30:00,29.65,29.84,29.65,29.71,43800.0,29.65,29.84,29.65,29.71,43800.0
2014-07-09 15:00:00,29.72,29.82,29.69,29.8,47100.0,29.72,29.82,29.69,29.8,47100.0
2014-07-09 15:30:00,29.82,30.18,29.77,30.15,261000.0,29.82,30.18,29.77,30.15,261000.0
2014-07-10 09:30:00,29.72,30.14,29.62,30.14,59400.0,29.72,30.14,29.62,30.14,59400.0
2014-07-10 10:00:00,30.11,30.16,30.02,30.05,24700.0,30.11,30.16,30.02,30.05,24700.0
2014-07-10 10:30:00,30.09,30.36,29.97,30.07,51300.0,30.09,30.36,29.97,30.07,51300.0
2014-07-10 11:00:00,30.05,30.07,29.96,29.99,62900.0,30.05,30.07,29.96,29.99,62900.0
2014-07-10 11:30:00,30.0,30.11,29.97,30.1,57400.0,30.0,30.11,29.97,30.1,57400.0
2014-07-10 12:00:00,30.11,30.13,30.02,30.05,18800.0,30.11,30.13,30.02,30.05,18800.0
2014-07-10 12:30:00,30.04,30.1,29.99,30.02,29700.0,30.04,30.1,29.99,30.02,29700.0
2014-07-10 13:00:00,30.0,30.09,30.0,30.05,21400.0,30.0,30.09,30.0,30.05,21400.0
2014-07-10 13:30:00,30.05,30.06,30.0,30.04,20400.0,30.05,30.06,30.0,30.04,20400.0
2014-07-10 14:00:00,30.04,30.08,30.02,30.06,24800.0,30.04,30.08,30.02,30.06,24800.0
2014-07-10 14:30:00,30.05,30.05,30.0,30.01,107400.0,30.05,30.05,30.0,30.01,107400.0
2014-07-10 15:00:00,30.01,30.05,29.99,30.03,62700.0,30.01,30.05,29.99,30.03,62700.0
2014-07-10 15:30:00,30.02,30.13,30.01,30.1,65100.0,30.02,30.13,30.01,30.1,65100.0
2014-07-11 09:30:00,30.2,30.23,29.97,30.07,29200.0,30.2,30.23,29.97,30.07,29200.0
2014-07-11 10:00:00,30.01,30.1,29.97,30.0,8800.0,30.01,30.1,29.97,30.0,8800.0
2014-07-11 10:30:00,30.0,30.04,29.97,29.97,153300.0,30.0,30.04,29.97,29.97,153300.0
2014-07-11 11:00:00,29.99,30.05,29.97,30.02,20200.0,29.99,30.05,29.97,30.02,20200.0
2014-07-11 11:30:00,30.02,30.05,29.98,30.03,16600.0,30.02,30.05,29.98,30.03,16600.0
2014-07-11 12:00:00,30.01,30.04,29.99,30.0,6800.0,30.01,30.04,29.99,30.0,6800.0
2014-07-11 12:30:00,30.0,30.04,29.99,30.04,8500.0,30.0,30.04,29.99,30.04,8500.0
2014-07-11 13:00:00,30.02,30.11,30.02,30.09,6000.0,30.02,30.11,30.02,30.09,6000.0
2014-07-11 13:30:00,30.08,30.17,30.06,30.15,7800.0,30.08,30.17,30.06,30.15,7800.0
2014-07-11 14:00:00,30.15,30.15,30.09,30.14,21100.0,30.15,30.15,30.09,30.14,21100.0
2014-07-11 14:30:00,30.15,30.16,30.09,30.14,93000.0,30.15,30.16,30.09,30.14,93000.0
2014-07-11 15:00:00,30.13,30.15,30.02,30.08,125300.0,30.13,30.15,30.02,30.08,125300.0
2014-07-11 15:30:00,30.09,30.09,30.01,30.06,47700.0,30.09,30.09,30.01,30.06,47700.0
2014-07-14 09:30:00,30.34,30.34,29.6,29.63,60300.0,30.34,30.34,29.6,29.63,60300.0
2014-07-14 10:00:00,29.63,29.66,29.25,29.25,52900.0,29.63,29.66,29.25,29.25,52900.0
2014-07-14 10:30:00,29.25,29.46,29.2,29.3,60400.0,29.25,29.46,29.2,29.3,60400.0
2014-07-14 11:00:00,29.3,29.34,29.06,29.3,128800.0,29.3,29.34,29.06,29.3,128800.0
2014-07-14 11:30:00,29.33,29.33,29.12,29.14,32400.0,29.33,29.33,29.12,29.14,32400.0
2014-07-14 12:00:00,29.13,29.14,28.95,28.97,134400.0,29.13,29.14,28.95,28.97,134400.0
2014-07-14 12:30:00,28.98,29.22,28.98,29.14,61500.0,28.98,29.22,28.98,29.14,61500.0
2014-07-14 13:00:00,29.15,29.74,29.15,29.73,69500.0,29.15,29.74,29.15,29.73,69500.0
2014-07-14 13:30:00,29.68,30.28,29.6,30.08,153000.0,29.68,30.28,29.6,30.08,153000.0
2014-07-14 14:00:00,30.08,30.49,29.77,29.91,226700.0,30.08,30.49,29.77,29.91,226700.0
2014-07-14 14:30:00,29.89,30.07,29.78,29.82,61800.0,29.89,30.07,29.78,29.82,61800.0
2014-07-14 15:00:00,29.82,29.9,29.75,29.79,121600.0,29.82,29.9,29.75,29.79,121600.0
2014-07-14 15:30:00,29.8,29.82,29.56,29.8,222500.0,29.8,29.82,29.56,29.8,222500.0
2014-07-15 09:30:00,29.92,29.98,29.34,29.4,52600.0,29.92,29.98,29.34,29.4,52600.0
2014-07-15 10:00:00,29.36,29.56,28.98,29.2,160500.0,29.36,29.56,28.98,29.2,160500.0
2014-07-15 10:30:00,29.19,29.21,29.02,29.1,71100.0,29.19,29.21,29.02,29.1,71100.0
2014-07-15 11:00:00,29.08,29.17,28.98,29.14,63900.0,29.08,29.17,28.98,29.14,63900.0
2014-07-15 11:30:00,29.13,29.13,28.95,28.97,54300.0,29.13,29.13,28.95,28.97,54300.0
2014-07-15 12:00:00,28.99,29.2,28.96,29.19,28500.0,28.99,29.2,28.96,29.19,28500.0
2014-07-15 12:30:00,29.22,29.42,29.21,29.35,29900.0,29.22,29.42,29.21,29.35,29900.0
2014-07-15 13:00:00,29.37,29.53,29.32,29.53,18200.0,29.37,29.53,29.32,29.53,18200.0
2014-07-15 13:30:00,29.55,29.69,29.41,29.45,87100.0,29.55,29.69,29.41,29.45,87100.0
2014-07-15 14:00:00,29.46,29.47,29.14,29.15,58200.0,29.46,29.47,29.14,29.15,58200.0
2014-07-15 14:30:00,29.15,29.15,28.95,28.96,73800.0,29.15,29.15,28.95,28.96,73800.0
2014-07-15 15:00:00,28.96,29.06,28.94,28.98,126900.0,28.96,29.06,28.94,28.98,126900.0
2014-07-15 15:30:00,28.97,29.04,28.95,29.0,125100.0,28.97,29.04,28.95,29.0,125100.0
2014-07-16 09:30:00,29.16,29.32,28.66,28.87,23300.0,29.16,29.32,28.66,28.87,23300.0
2014-07-16 10:00:00,28.93,29.14,28.74,28.76,17300.0,28.93,29.14,28.74,28.76,17300.0
2014-07-16 10:30:00,28.76,28.99,28.71,28.96,91400.0,28.76,28.99,28.71,28.96,91400.0
2014-07-16 11:00:00,28.98,29.09,28.95,29.09,46400.0,28.98,29.09,28.95,29.09,46400.0
2014-07-16 11:30:00,29.06,29.24,29.06,29.22,46400.0,29.06,29.24,29.06,29.22,46400.0
2014-07-16 12:00:00,29.21,29.34,29.11,29.12,24300.0,29.21,29.34,29.11,29.12,24300.0
2014-07-16 12:30:00,29.15,29.23,29.1,29.15,8800.0,29.15,29.23,29.1,29.15,8800.0
2014-07-16 13:00:00,29.19,29.36,29.16,29.29,8000.0,29.19,29.36,29.16,29.29,8000.0
2014-07-16 13:30:00,29.31,29.41,29.3,29.41,10000.0,29.31,29.41,29.3,29.41,10000.0
2014-07-16 14:00:00,29.4,29.42,29.16,29.16,9500.0,29.4,29.42,29.16,29.16,9500.0
2014-07-16 14:30:00,29.16,29.22,29.12,29.22,48200.0,29.16,29.22,29.12,29.22,48200.0
2014-07-16 15:00:00,29.21,29.21,29.07,29.1,43300.0,29.21,29.21,29.07,29.1,43300.0
2014-07-16 15:30:00,29.1,29.24,28.9,28.96,100000.0,29.1,29.24,28.9,28.96,100000.0
2014-07-17 09:30:00,32.07,33.59,31.2,31.41,321000.0,32.07,33.59,31.2,31.41,321000.0
2014-07-17 10:00:00,31.41,32.3,31.36,32.03,185700.0,31.41,32.3,31.36,32.03,185700.0
2014-07-17 10:30:00,32.03,32.16,31.83,32.04,96900.0,32.03,32.16,31.83,32.04,96900.0
2014-07-17 11:00:00,32.05,32.05,31.61,31.63,97200.0,32.05,32.05,31.61,31.63,97200.0
2014-07-17 11:30:00,31.62,31.72,31.21,31.24,77100.0,31.62,31.72,31.21,31.24,77100.0
2014-07-17 12:00:00,31.23,31.57,31.14,31.57,40000.0,31.23,31.57,31.14,31.57,40000.0
2014-07-17 12:30:00,31.56,31.93,31.55,31.56,75900.0,31.56,31.93,31.55,31.56,75900.0
2014-07-17 13:00:00,31.55,31.58,31.48,31.49,24800.0,31.55,31.58,31.48,31.49,24800.0
2014-07-17 13:30:00,31.48,31.49,31.22,31.25,29700.0,31.48,31.49,31.22,31.25,29700.0
2014-07-17 14:00:00,31.26,31.3,31.09,31.09,34900.0,31.26,31.3,31.09,31.09,34900.0
2014-07-17 14:30:00,31.11,31.39,31.0,31.29,50800.0,31.11,31.39,31.0,31.29,50800.0
2014-07-17 15:00:00,31.3,31.3,31.04,31.05,63600.0,31.3,31.3,31.04,31.05,63600.0
2014-07-17 15:30:00,31.05,31.51,31.02,31.35,191100.0,31.05,31.51,31.02,31.35,191100.0
2014-07-18 09:30:00,30.12,31.13,30.12,30.9,41400.0,30.12,31.13,30.12,30.9,41400.0
2014-07-18 10:00:00,30.95,31.24,30.91,31.23,71300.0,30.95,31.24,30.91,31.23,71300.0
2014-07-18 10:30:00,31.19,31.62,31.14,31.61,32700.0,31.19,31.62,31.14,31.61,32700.0
2014-07-18 11:00:00,31.59,31.67,31.4,31.45,30700.0,31.59,31.67,31.4,31.45,30700.0
2014-07-18 11:30:00,31.44,31.44,31.3,31.32,66800.0,31.44,31.44,31.3,31.32,66800.0
2014-07-18 12:00:00,31.31,31.34,31.26,31.31,38000.0,31.31,31.34,31.26,31.31,38000.0
2014-07-18 12:30:00,31.3,31.33,31.04,31.2,43900.0,31.3,31.33,31.04,31.2,43900.0
2014-07-18 13:00:00,31.19,31.26,31.14,31.21,26800.0,31.19,31.26,31.14,31.21,26800.0
2014-07-18 13:30:00,31.2,31.28,31.14,31.26,16600.0,31.2,31.28,31.14,31.26,16600.0
2014-07-18 14:00:00,31.22,31.37,31.21,31.24,37400.0,31.22,31.37,31.21,31.24,37400.0
2014-07-18 14:30:00,31.24,31.33,31.17,31.17,35500.0,31.24,31.33,31.17,31.17,35500.0
2014-07-18 15:00:00,31.17,31.29,31.11,31.29,55100.0,31.17,31.29,31.11,31.29,55100.0
2014-07-18 15:30:00,31.29,31.37,31.22,31.25,71400.0,31.29,31.37,31.22,31.25,71400.0
2014-07-21 09:30:00,31.24,31.68,31.13,31.61,27100.0,31.24,31.68,31.13,31.61,27100.0
2014-07-21 10:00:00,31.56,31.72,31.51,31.69,28100.0,31.56,31.72,31.51,31.69,28100.0
2014-07-21 10:30:00,31.66,31.75,31.55,31.68,24000.0,31.66,31.75,31.55,31.68,24000.0
2014-07-21 11:00:00,31.65,31.83,31.64,31.83,20800.0,31.65,31.83,31.64,31.83,20800.0
2014-07-21 11:30:00,31.79,31.82,31.61,31.75,11200.0,31.79,31.82,31.61,31.75,11200.0
2014-07-21 12:00:00,31.75,31.84,31.69,31.82,19300.0,31.75,31.84,31.69,31.82,19300.0
2014-07-21 12:30:00,31.83,31.94,31.73,31.82,26100.0,31.83,31.94,31.73,31.82,26100.0
2014-07-21 13:00:00,31.82,31.88,31.76,31.86,17700.0,31.82,31.88,31.76,31.86,17700.0
2014-07-21 13:30:00,31.85,31.91,31.82,31.87,15400.0,31.85,31.91,31.82,31.87,15400.0
2014-07-21 14:00:00,31.87,32.0,31.82,31.87,19500.0,31.87,32.0,31.82,31.87,19500.0
2014-07-21 14:30:00,31.85,31.95,31.83,31.93,15700.0,31.85,31.95,31.83,31.93,15700.0
2014-07-21 15:00:00,31.92,31.93,31.86,31.88,26400.0,31.92,31.93,31.86,31.88,26400.0
2014-07-21 15:30:00,31.88,32.0,31.77,31.81,78800.0,31.88,32.0,31.77,31.81,78800.0
2014-07-22 09:30:00,31.84,32.33,31.78,32.17,69000.0,31.84,32.33,31.78,32.17,69000.0
2014-07-22 10:00:00,32.17,32.32,32.03,32.26,40200.0,32.17,32.32,32.03,32.26,40200.0
2014-07-22 10:30:00,32.28,32.34,32.11,32.34,43400.0,32.28,32.34,32.11,32.34,43400.0
2014-07-22 11:00:00,32.34,32.45,32.26,32.26,76200.0,32.34,32.45,32.26,32.26,76200.0
2014-07-22 11:30:00,32.25,32.31,32.17,32.19,25600.0,32.25,32.31,32.17,32.19,25600.0
2014-07-22 12:00:00,32.2,32.24,32.05,32.18,24600.0,32.2,32.24,32.05,32.18,24600.0
2014-07-22 12:30:00,32.14,32.25,32.12,32.17,15100.0,32.14,32.25,32.12,32.17,15100.0
2014-07-22 13:00:00,32.17,32.24,32.0,32.0,21200.0,32.17,32.24,32.0,32.0,21200.0
2014-07-22 13:30:00,31.99,32.09,31.94,32.01,18900.0,31.99,32.09,31.94,32.01,18900.0
2014-07-22 14:00:00,32.03,32.16,31.99,32.05,20600.0,32.03,32.16,31.99,32.05,20600.0
2014-07-22 14:30:00,32.05,32.16,31.91,32.1,23700.0,32.05,32.16,31.91,32.1,23700.0
2014-07-22 15:00:00,32.12,32.18,32.07,32.17,42300.0,32.12,32.18,32.07,32.17,42300.0
2014-07-22 15:30:00,32.16,32.17,32.05,32.07,92500.0,32.16,32.17,32.05,32.07,92500.0
2014-07-23 09:30:00,31.96,32.03,31.78,31.78,21800.0,31.96,32.03,31.78,31.78,21800.0
2014-07-23 10:00:00,31.74,32.0,31.7,31.97,43100.0,31.74,32.0,31.7,31.97,43100.0
2014-07-23 10:30:00,31.95,31.95,31.55,31.55,20800.0,31.95,31.95,31.55,31.55,20800.0
2014-07-23 11:00:00,31.55,31.8,31.55,31.78,31200.0,31.55,31.8,31.55,31.78,31200.0
2014-07-23 11:30:00,31.75,31.79,31.69,31.69,8700.0,31.75,31.79,31.69,31.69,8700.0
2014-07-23 12:00:00,31.71,31.71,31.57,31.58,19700.0,31.71,31.71,31.57,31.58,19700.0
2014-07-23 12:30:00,31.57,31.57,31.35,31.35,13500.0,31.57,31.57,31.35,31.35,13500.0
2014-07-23 13:00:00,31.37,31.42,31.31,31.42,8100.0,31.37,31.42,31.31,31.42,8100.0
2014-07-23 13:30:00,31.39,31.44,31.37,31.44,8500.0,31.39,31.44,31.37,31.44,8500.0
2014-07-23 14:00:00,31.42,31.5,31.41,31.48,11400.0,31.42,31.5,31.41,31.48,11400.0
2014-07-23 14:30:00,31.46,31.48,31.42,31.43,11100.0,31.46,31.48,31.42,31.43,11100.0
2014-07-23 15:00:00,31.44,31.54,31.39,31.52,29100.0,31.44,31.54,31.39,31.52,29100.0
2014-07-23 15:30:00,31.52,31.56,31.49,31.51,59300.0,31.52,31.56,31.49,31.51,59300.0
2014-07-24 09:30:00,31.68,31.92,31.54,31.82,17600.0,31.68,31.92,31.54,31.82,17600.0
2014-07-24 10:00:00,31.82,32.15,31.78,32.05,21900.0,31.82,32.15,31.78,32.05,21900.0
2014-07-24 10:30:00,32.04,32.04,31.82,31.92,6400.0,32.04,32.04,31.82,31.92,6400.0
2014-07-24 11:00:00,31.86,32.07,31.86,31.95,7500.0,31.86,32.07,31.86,31.95,7500.0
2014-07-24 11:30:00,31.94,32.02,31.8,31.99,52400.0,31.94,32.02,31.8,31.99,52400.0
2014-07-24 12:00:00,31.97,32.2,31.95,32.2,29100.0,31.97,32.2,31.95,32.2,29100.0
2014-07-24 12:30:00,32.2,32.24,32.13,32.18,15000.0,32.2,32.24,32.13,32.18,15000.0
2014-07-24 13:00:00,32.17,32.18,31.95,32.09,13100.0,32.17,32.18,31.95,32.09,13100.0
2014-07-24 13:30:00,32.1,32.11,31.98,32.11,30100.0,32.1,32.11,31.98,32.11,30100.0
2014-07-24 14:00:00,32.1,32.23,32.07,32.16,16500.0,32.1,32.23,32.07,32.16,16500.0
2014-07-24 14:30:00,32.16,32.23,32.11,32.2,13100.0,32.16,32.23,32.11,32.2,13100.0
2014-07-24 15:00:00,32.19,32.2,32.16,32.17,17300.0,32.19,32.2,32.16,32.17,17300.0
2014-07-24 15:30:00,32.19,32.19,32.15,32.15,67900.0,32.19,32.19,32.15,32.15,67900.0
2014-07-25 09:30:00,32.54,32.86,32.28,32.74,106400.0,32.54,32.86,32.28,32.74,106400.0
2014-07-25 10:00:00,32.75,32.75,32.43,32.49,38600.0,32.75,32.75,32.43,32.49,38600.0
2014-07-25 10:30:00,32.49,32.8,32.48,32.7,72200.0,32.49,32.8,32.48,32.7,72200.0
2014-07-25 11:00:00,32.72,32.79,32.64,32.75,38200.0,32.72,32.79,32.64,32.75,38200.0
2014-07-25 11:30:00,32.75,32.87,32.74,32.85,43200.0,32.75,32.87,32.74,32.85,43200.0
2014-07-25 12:00:00,32.86,33.08,32.85,33.04,50000.0,32.86,33.08,32.85,33.04,50000.0
2014-07-25 12:30:00,33.05,33.06,32.9,32.96,186500.0,33.05,33.06,32.9,32.96,186500.0
2014-07-25 13:00:00,32.95,33.01,32.89,33.0,38300.0,32.95,33.01,32.89,33.0,38300.0
2014-07-25 13:30:00,33.0,33.03,32.92,33.0,72600.0,33.0,33.03,32.92,33.0,72600.0
2014-07-25 14:00:00,33.0,33.08,32.96,33.08,90400.0,33.0,33.08,32.96,33.08,90400.0
2014-07-25 14:30:00,33.08,33.14,33.0,33.14,51600.0,33.08,33.14,33.0,33.14,51600.0
2014-07-25 15:00:00,33.12,33.13,32.99,33.02,67000.0,33.12,33.13,32.99,33.02,67000.0
2014-07-25 15:30:00,33.01,33.14,33.0,33.05,129500.0,33.01,33.14,33.0,33.05,129500.0
2014-07-28 09:30:00,33.18,33.2,32.68,32.79,22100.0,33.18,33.2,32.68,32.79,22100.0
2014-07-28 10:00:00,32.74,32.79,32.54,32.69,36900.0,32.74,32.79,32.54,32.69,36900.0
2014-07-28 10:30:00,32.67,32.81,32.65,32.74,24900.0,32.67,32.81,32.65,32.74,24900.0
2014-07-28 11:00:00,32.73,32.84,32.69,32.79,29800.0,32.73,32.84,32.69,32.79,29800.0
2014-07-28 11:30:00,32.8,32.82,32.59,32.59,12100.0,32.8,32.82,32.59,32.59,12100.0
2014-07-28 12:00:00,32.58,32.7,32.55,32.65,15600.0,32.58,32.7,32.55,32.65,15600.0
2014-07-28 12:30:00,32.62,32.81,32.62,32.8,17900.0,32.62,32.81,32.62,32.8,17900.0
2014-07-28 13:00:00,32.79,32.88,32.78,32.82,9800.0,32.79,32.88,32.78,32.82,9800.0
2014-07-28 13:30:00,32.82,32.87,32.71,32.78,9600.0,32.82,32.87,32.71,32.78,9600.0
2014-07-28 14:00:00,32.76,32.83,32.7,32.72,13000.0,32.76,32.83,32.7,32.72,13000.0
2014-07-28 14:30:00,32.71,32.78,32.66,32.69,14500.0,32.71,32.78,32.66,32.69,14500.0
2014-07-28 15:00:00,32.67,32.71,32.6,32.65,22500.0,32.67,32.71,32.6,32.65,22500.0
2014-07-28 15:30:00,32.64,32.7,32.57,32.6,43700.0,32.64,32.7,32.57,32.6,43700.0
2014-07-29 09:30:00,32.53,32.53,32.04,32.29,16800.0,32.53,32.53,32.04,32.29,16800.0
2014-07-29 10:00:00,32.24,32.3,32.11,32.26,6400.0,32.24,32.3,32.11,32.26,6400.0
2014-07-29 10:30:00,32.29,32.46,32.27,32.39,26800.0,32.29,32.46,32.27,32.39,26800.0
2014-07-29 11:00:00,32.36,32.41,32.27,32.37,16700.0,32.36,32.41,32.27,32.37,16700.0
2014-07-29 11:30:00,32.37,32.62,32.29,32.59,11100.0,32.37,32.62,32.29,32.59,11100.0
2014-07-29 12:00:00,32.6,32.69,32.55,32.68,8100.0,32.6,32.69,32.55,32.68,8100.0
2014-07-29 12:30:00,32.67,32.92,32.63,32.89,12000.0,32.67,32.92,32.63,32.89,12000.0
2014-07-29 13:00:00,32.89,33.0,32.84,32.92,12300.0,32.89,33.0,32.84,32.92,12300.0
2014-07-29 13:30:00,32.92,32.98,32.87,32.91,7500.0,32.92,32.98,32.87,32.91,7500.0
2014-07-29 14:00:00,32.9,32.97,32.77,32.82,13100.0,32.9,32.97,32.77,32.82,13100.0
2014-07-29 14:30:00,32.83,32.94,32.83,32.87,10900.0,32.83,32.94,32.83,32.87,10900.0
2014-07-29 15:00:00,32.84,32.9,32.77,32.84,20400.0,32.84,32.9,32.77,32.84,20400.0
2014-07-29 15:30:00,32.84,32.92,32.74,32.79,64900.0,32.84,32.92,32.74,32.79,64900.0
2014-07-30 09:30:00,32.84,33.19,32.82,32.99,45700.0,32.84,33.19,32.82,32.99,45700.0
2014-07-30 10:00:00,32.95,33.05,32.76,32.99,45900.0,32.95,33.05,32.76,32.99,45900.0
2014-07-30 10:30:00,32.99,33.03,32.71,32.87,10400.0,32.99,33.03,32.71,32.87,10400.0
2014-07-30 11:00:00,32.85,33.04,32.79,32.88,18300.0,32.85,33.04,32.79,32.88,18300.0
2014-07-30 11:30:00,32.87,32.95,32.8,32.91,19600.0,32.87,32.95,32.8,32.91,19600.0
2014-07-30 12:00:00,32.9,32.97,32.86,32.96,8100.0,32.9,32.97,32.86,32.96,8100.0
2014-07-30 12:30:00,32.92,33.02,32.88,32.9,18700.0,32.92,33.02,32.88,32.9,18700.0
2014-07-30 13:00:00,32.91,32.93,32.8,32.81,18200.0,32.91,32.93,32.8,32.81,18200.0
2014-07-30 13:30:00,32.8,32.97,32.79,32.94,23200.0,32.8,32.97,32.79,32.94,23200.0
2014-07-30 14:00:00,32.96,33.27,32.86,33.15,72100.0,32.96,33.27,32.86,33.15,72100.0
2014-07-30 14:30:00,33.14,33.34,33.12,33.29,52900.0,33.14,33.34,33.12,33.29,52900.0
2014-07-30 15:00:00,33.28,33.4,33.19,33.36,49000.0,33.28,33.4,33.19,33.36,49000.0
2014-07-30 15:30:00,33.37,33.42,33.22,33.26,75700.0,33.37,33.42,33.22,33.26,75700.0
2014-07-31 09:30:00,33.14,33.18,32.74,32.93,66300.0,33.14,33.18,32.74,32.93,66300.0
2014-07-31 10:00:00,32.98,32.98,32.7,32.7,11600.0,32.98,32.98,32.7,32.7,11600.0
2014-07-31 10:30:00,32.69,32.7,32.46,32.5,24000.0,32.69,32.7,32.46,32.5,24000.0
2014-07-31 11:00:00,32.5,32.6,32.49,32.54,13000.0,32.5,32.6,32.49,32.54,13000.0
2014-07-31 11:30:00,32.55,32.62,32.48,32.57,23700.0,32.55,32.62,32.48,32.57,23700.0
2014-07-31 12:00:00,32.53,32.56,32.46,32.5,15200.0,32.53,32.56,32.46,32.5,15200.0
2014-07-31 12:30:00,32.5,32.59,32.47,32.58,6800.0,32.5,32.59,32.47,32.58,6800.0
2014-07-31 13:00:00,32.57,32.65,32.53,32.62,17700.0,32.57,32.65,32.53,32.62,17700.0
2014-07-31 13:30:00,32.62,32.71,32.62,32.7,13500.0,32.62,32.71,32.62,32.7,13500.0
2014-07-31 14:00:00,32.7,32.9,32.7,32.88,17700.0,32.7,32.9,32.7,32.88,17700.0
2014-07-31 14:30:00,32.86,32.86,32.71,32.71,7600.0,32.86,32.86,32.71,32.71,7600.0
2014-07-31 15:00:00,32.72,32.79,32.68,32.77,17300.0,32.72,32.79,32.68,32.77,17300.0
2014-07-31 15:30:00,32.76,32.81,32.61,32.75,73400.0,32.76,32.81,32.61,32.75,73400.0
2014-08-01 09:30:00,32.77,32.77,32.34,32.5,7900.0,32.77,32.77,32.34,32.5,7900.0
2014-08-01 10:00:00,32.45,32.57,32.39,32.45,14200.0,32.45,32.57,32.39,32.45,14200.0
2014-08-01 10:30:00,32.43,32.62,32.43,32.5,10700.0,32.43,32.62,32.43,32.5,10700.0
2014-08-01 11:00:00,32.51,32.53,32.14,32.18,23300.0,32.51,32.53,32.14,32.18,23300.0
2014-08-01 11:30:00,32.23,32.23,31.93,31.98,8200.0,32.23,32.23,31.93,31.98,8200.0
2014-08-01 12:00:00,31.97,32.27,31.94,32.15,12300.0,31.97,32.27,31.94,32.15,12300.0
2014-08-01 12:30:00,32.18,32.26,32.11,32.13,14100.0,32.18,32.26,32.11,32.13,14100.0
2014-08-01 13:00:00,32.13,32.31,32.13,32.3,4300.0,32.13,32.31,32.13,32.3,4300.0
2014-08-01 13:30:00,32.31,32.41,32.2,32.41,10600.0,32.31,32.41,32.2,32.41,10600.0
2014-08-01 14:00:00,32.42,32.62,32.38,32.57,11200.0,32.42,32.62,32.38,32.57,11200.0
2014-08-01 14:30:00,32.54,32.58,32.51,32.56,8700.0,32.54,32.58,32.51,32.56,8700.0
2014-08-01 15:00:00,32.53,32.64,32.53,32.57,12300.0,32.53,32.64,32.53,32.57,12300.0
2014-08-01 15:30:00,32.57,32.67,32.52,32.55,68200.0,32.57,32.67,32.52,32.55,68200.0
2014-08-04 09:30:00,32.6,32.91,32.49,32.86,6100.0,32.6,32.91,32.49,32.86,6100.0
2014-08-04 10:00:00,32.83,32.98,32.55,32.71,19300.0,32.83,32.98,32.55,32.71,19300.0
2014-08-04 10:30:00,32.68,32.71,32.53,32.55,17800.0,32.68,32.71,32.53,32.55,17800.0
2014-08-04 11:00:00,32.55,32.8,32.54,32.8,11900.0,32.55,32.8,32.54,32.8,11900.0
2014-08-04 11:30:00,32.8,32.84,32.65,32.65,10000.0,32.8,32.84,32.65,32.65,10000.0
2014-08-04 12:00:00,32.66,32.94,32.65,32.88,14200.0,32.66,32.94,32.65,32.88,14200.0
2014-08-04 12:30:00,32.87,32.87,32.71,32.77,5700.0,32.87,32.87,32.71,32.77,5700.0
2014-08-04 13:00:00,32.74,32.8,32.7,32.71,4800.0,32.74,32.8,32.7,32.71,4800.0
2014-08-04 13:30:00,32.73,32.75,32.65,32.69,9900.0,32.73,32.75,32.65,32.69,9900.0
2014-08-04 14:00:00,32.74,32.76,32.68,32.73,4700.0,32.74,32.76,32.68,32.73,4700.0
2014-08-04 14:30:00,32.72,32.75,32.68,32.71,8800.0,32.72,32.75,32.68,32.71,8800.0
2014-08-04 15:00:00,32.7,32.76,32.65,32.71,16700.0,32.7,32.76,32.65,32.71,16700.0
2014-08-04 15:30:00,32.72,32.74,32.58,32.59,70500.0,32.72,32.74,32.58,32.59,70500.0
2014-08-05 09:30:00,32.57,32.93,32.38,32.76,68500.0,32.57,32.93,32.38,32.76,68500.0
2014-08-05 10:00:00,32.76,32.95,32.7,32.89,13000.0,32.76,32.95,32.7,32.89,13000.0
2014-08-05 10:30:00,32.87,33.07,32.72,32.75,16100.0,32.87,33.07,32.72,32.75,16100.0
2014-08-05 11:00:00,32.8,33.0,32.73,32.85,26900.0,32.8,33.0,32.73,32.85,26900.0
2014-08-05 11:30:00,32.89,33.03,32.85,32.97,8100.0,32.89,33.03,32.85,32.97,8100.0
2014-08-05 12:00:00,32.96,33.08,32.92,33.08,35900.0,32.96,33.08,32.92,33.08,35900.0
2014-08-05 12:30:00,33.08,33.2,33.05,33.17,15500.0,33.08,33.2,33.05,33.17,15500.0
2014-08-05 13:00:00,33.18,33.18,32.99,32.99,9400.0,33.18,33.18,32.99,32.99,9400.0
2014-08-05 13:30:00,32.97,32.97,32.6,32.71,11100.0,32.97,32.97,32.6,32.71,11100.0
2014-08-05 14:00:00,32.71,32.79,32.57,32.76,14600.0,32.71,32.79,32.57,32.76,14600.0
2014-08-05 14:30:00,32.76,32.97,32.7,32.77,13200.0,32.76,32.97,32.7,32.77,13200.0
2014-08-05 15:00:00,32.77,32.84,32.63,32.73,20100.0,32.77,32.84,32.63,32.73,20100.0
2014-08-05 15:30:00,32.74,32.93,32.74,32.86,48500.0,32.74,32.93,32.74,32.86,48500.0
2014-08-06 09:30:00,32.41,32.73,32.33,32.48,13100.0,32.41,32.73,32.33,32.48,13100.0
2014-08-06 10:00:00,32.43,32.47,32.25,32.47,15200.0,32.43,32.47,32.25,32.47,15200.0
2014-08-06 10:30:00,32.48,32.6,32.31,32.53,12900.0,32.48,32.6,32.31,32.53,12900.0
2014-08-06 11:00:00,32.59,32.67,32.45,32.47,11900.0,32.59,32.67,32.45,32.47,11900.0
2014-08-06 11:30:00,32.51,32.67,32.43,32.67,19000.0,32.51,32.67,32.43,32.67,19000.0
2014-08-06 12:00:00,32.74,32.86,32.7,32.82,7300.0,32.74,32.86,32.7,32.82,7300.0
2014-08-06 12:30:00,32.85,32.85,32.58,32.69,13100.0,32.85,32.85,32.58,32.69,13100.0
2014-08-06 13:00:00,32.69,32.78,32.61,32.75,5200.0,32.69,32.78,32.61,32.75,5200.0
2014-08-06 13:30:00,32.75,32.77,32.62,32.62,9200.0,32.75,32.77,32.62,32.62,9200.0
2014-08-06 14:00:00,32.62,32.77,32.62,32.72,16900.0,32.62,32.77,32.62,32.72,16900.0
2014-08-06 14:30:00,32.74,32.88,32.67,32.8,62800.0,32.74,32.88,32.67,32.8,62800.0
2014-08-06 15:00:00,32.82,32.84,32.71,32.72,38700.0,32.82,32.84,32.71,32.72,38700.0
2014-08-06 15:30:00,32.73,32.83,32.72,32.78,76600.0,32.73,32.83,32.72,32.78,76600.0
2014-08-07 09:30:00,33.01,33.25,32.74,33.09,21000.0,33.01,33.25,32.74,33.09,21000.0
2014-08-07 10:00:00,33.04,33.11,32.68,32.79,16100.0,33.04,33.11,32.68,32.79,16100.0
2014-08-07 10:30:00,32.76,32.97,32.6,32.75,9700.0,32.76,32.97,32.6,32.75,9700.0
2014-08-07 11:00:00,32.77,32.91,32.66,32.89,9200.0,32.77,32.91,32.66,32.89,9200.0
2014-08-07 11:30:00,32.86,32.98,32.58,32.64,12600.0,32.86,32.98,32.58,32.64,12600.0
2014-08-07 12:00:00,32.7,32.77,32.62,32.69,6800.0,32.7,32.77,32.62,32.69,6800.0
2014-08-07 12:30:00,32.68,32.71,32.42,32.45,11400.0,32.68,32.71,32.42,32.45,11400.0
2014-08-07 13:00:00,32.45,32.48,32.43,32.48,8500.0,32.45,32.48,32.43,32.48,8500.0
2014-08-07 13:30:00,32.45,32.48,32.42,32.48,9100.0,32.45,32.48,32.42,32.48,9100.0
2014-08-07 14:00:00,32.48,32.58,32.47,32.5,10500.0,32.48,32.58,32.47,32.5,10500.0
2014-08-07 14:30:00,32.49,32.52,32.46,32.46,14000.0,32.49,32.52,32.46,32.46,14000.0
2014-08-07 15:00:00,32.42,32.46,32.26,32.32,15200.0,32.42,32.46,32.26,32.32,15200.0
2014-08-07 15:30:00,32.36,32.46,32.25,32.27,57500.0,32.36,32.46,32.25,32.27,57500.0
2014-08-08 09:30:00,32.32,32.5,32.08,32.5,23000.0,32.32,32.5,32.08,32.5,23000.0
2014-08-08 10:00:00,32.55,32.85,32.5,32.82,8800.0,32.55,32.85,32.5,32.82,8800.0
2014-08-08 10:30:00,32.8,33.15,32.76,32.92,14400.0,32.8,33.15,32.76,32.92,14400.0
2014-08-08 11:00:00,32.92,33.04,32.87,33.03,11300.0,32.92,33.04,32.87,33.03,11300.0
2014-08-08 11:30:00,33.01,33.06,32.94,33.05,10600.0,33.01,33.06,32.94,33.05,10600.0
2014-08-08 12:00:00,33.09,33.21,33.05,33.21,13500.0,33.09,33.21,33.05,33.21,13500.0
2014-08-08 12:30:00,33.2,33.25,33.2,33.21,22900.0,33.2,33.25,33.2,33.21,22900.0
2014-08-08 13:00:00,33.22,33.39,33.2,33.38,11400.0,33.22,33.39,33.2,33.38,11400.0
2014-08-08 13:30:00,33.39,33.39,33.26,33.26,14700.0,33.39,33.39,33.26,33.26,14700.0
2014-08-08 14:00:00,33.26,33.29,33.14,33.19,10800.0,33.26,33.29,33.14,33.19,10800.0
2014-08-08 14:30:00,33.22,33.31,33.18,33.18,15000.0,33.22,33.31,33.18,33.18,15000.0
2014-08-08 15:00:00,33.14,33.2,33.03,33.19,11500.0,33.14,33.2,33.03,33.19,11500.0
2014-08-08 15:30:00,33.2,33.27,33.1,33.25,66000.0,33.2,33.27,33.1,33.25,66000.0
2014-08-11 09:30:00,33.42,33.98,33.25,33.25,7000.0,33.42,33.98,33.25,33.25,7000.0
2014-08-11 10:00:00,33.32,33.32,32.91,32.98,11900.0,33.32,33.32,32.91,32.98,11900.0
2014-08-11 10:30:00,32.93,33.01,32.81,32.81,10700.0,32.93,33.01,32.81,32.81,10700.0
2014-08-11 11:00:00,32.79,33.11,32.7,32.94,22000.0,32.79,33.11,32.7,32.94,22000.0
2014-08-11 11:30:00,32.96,33.2,32.88,33.2,3300.0,32.96,33.2,32.88,33.2,3300.0
2014-08-11 12:00:00,33.17,33.34,33.15,33.34,3500.0,33.17,33.34,33.15,33.34,3500.0
2014-08-11 12:30:00,33.35,33.56,33.21,33.21,11300.0,33.35,33.56,33.21,33.21,11300.0
2014-08-11 13:00:00,33.29,33.43,33.29,33.43,37100.0,33.29,33.43,33.29,33.43,37100.0
2014-08-11 13:30:00,33.43,33.71,33.37,33.56,32600.0,33.43,33.71,33.37,33.56,32600.0
2014-08-11 14:00:00,33.61,33.62,33.35,33.4,28800.0,33.61,33.62,33.35,33.4,28800.0
2014-08-11 14:30:00,33.35,33.54,33.26,33.5,6300.0,33.35,33.54,33.26,33.5,6300.0
2014-08-11 15:00:00,33.48,33.59,33.39,33.39,11200.0,33.48,33.59,33.39,33.39,11200.0
2014-08-11 15:30:00,33.39,33.44,33.28,33.29,82400.0,33.39,33.44,33.28,33.29,82400.0
2014-08-12 09:30:00,33.16,33.43,33.16,33.37,8400.0,33.16,33.43,33.16,33.37,8400.0
2014-08-12 10:00:00,33.4,33.41,33.2,33.38,6500.0,33.4,33.41,33.2,33.38,6500.0
2014-08-12 10:30:00,33.36,33.37,32.92,33.09,13800.0,33.36,33.37,32.92,33.09,13800.0
2014-08-12 11:00:00,33.13,33.13,32.73,32.94,73600.0,33.13,33.13,32.73,32.94,73600.0
2014-08-12 11:30:00,32.98,33.23,32.95,33.21,35000.0,32.98,33.23,32.95,33.21,35000.0
2014-08-12 12:00:00,33.23,33.4,33.23,33.36,7200.0,33.23,33.4,33.23,33.36,7200.0
2014-08-12 12:30:00,33.34,33.38,33.22,33.26,65800.0,33.34,33.38,33.22,33.26,65800.0
2014-08-12 13:00:00,33.25,33.45,33.16,33.19,19600.0,33.25,33.45,33.16,33.19,19600.0
2014-08-12 13:30:00,33.16,33.2,32.95,33.0,13500.0,33.16,33.2,32.95,33.0,13500.0
2014-08-12 14:00:00,33.0,33.01,32.9,33.01,24100.0,33.0,33.01,32.9,33.01,24100.0
2014-08-12 14:30:00,33.0,33.07,32.98,33.03,18100.0,33.0,33.07,32.98,33.03,18100.0
2014-08-12 15:00:00,33.02,33.09,32.9,32.9,14500.0,33.02,33.09,32.9,32.9,14500.0
2014-08-12 15:30:00,32.9,32.98,32.88,32.92,29100.0,32.9,32.98,32.88,32.92,29100.0
2014-08-13 09:30:00,32.99,32.99,32.07,32.27,13300.0,32.99,32.99,32.07,32.27,13300.0
2014-08-13 10:00:00,32.37,32.37,32.12,32.12,21500.0,32.37,32.37,32.12,32.12,21500.0
2014-08-13 10:30:00,32.15,32.29,32.1,32.27,21500.0,32.15,32.29,32.1,32.27,21500.0
2014-08-13 11:00:00,32.27,32.37,32.15,32.27,28000.0,32.27,32.37,32.15,32.27,28000.0
2014-08-13 11:30:00,32.3,32.37,32.26,32.34,30900.0,32.3,32.37,32.26,32.34,30900.0
2014-08-13 12:00:00,32.35,32.35,32.18,32.27,7500.0,32.35,32.35,32.18,32.27,7500.0
2014-08-13 12:30:00,32.3,32.31,32.24,32.27,4100.0,32.3,32.31,32.24,32.27,4100.0
2014-08-13 13:00:00,32.25,32.32,32.25,32.31,6000.0,32.25,32.32,32.25,32.31,6000.0
2014-08-13 13:30:00,32.34,32.49,32.32,32.38,13100.0,32.34,32.49,32.32,32.38,13100.0
2014-08-13 14:00:00,32.42,32.66,32.42,32.65,4800.0,32.42,32.66,32.42,32.65,4800.0
2014-08-13 14:30:00,32.68,32.97,32.68,32.92,15900.0,32.68,32.97,32.68,32.92,15900.0
2014-08-13 15:00:00,32.9,32.9,32.7,32.79,5600.0,32.9,32.9,32.7,32.79,5600.0
2014-08-13 15:30:00,32.8,33.09,32.77,33.06,56500.0,32.8,33.09,32.77,33.06,56500.0
2014-08-14 09:30:00,33.08,33.59,33.08,33.22,21400.0,33.08,33.59,33.08,33.22,21400.0
2014-08-14 10:00:00,33.29,33.47,33.13,33.38,12300.0,33.29,33.47,33.13,33.38,12300.0
2014-08-14 10:30:00,33.3,33.54,33.29,33.36,17300.0,33.3,33.54,33.29,33.36,17300.0
2014-08-14 11:00:00,33.36,33.42,33.31,33.37,15300.0,33.36,33.42,33.31,33.37,15300.0
2014-08-14 11:30:00,33.37,33.39,33.34,33.39,19700.0,33.37,33.39,33.34,33.39,19700.0
2014-08-14 12:00:00,33.38,33.41,33.32,33.35,14200.0,33.38,33.41,33.32,33.35,14200.0
2014-08-14 12:30:00,33.36,33.4,33.35,33.38,11100.0,33.36,33.4,33.35,33.38,11100.0
2014-08-14 13:00:00,33.38,33.39,33.34,33.36,11100.0,33.38,33.39,33.34,33.36,11100.0
2014-08-14 13:30:00,33.35,33.39,33.32,33.35,14200.0,33.35,33.39,33.32,33.35,14200.0
2014-08-14 14:00:00,33.36,33.4,33.35,33.38,14300.0,33.36,33.4,33.35,33.38,14300.0
2014-08-14 14:30:00,33.37,33.8,33.37,33.8,25700.0,33.37,33.8,33.37,33.8,25700.0
2014-08-14 15:00:00,33.76,33.89,33.61,33.71,22600.0,33.76,33.89,33.61,33.71,22600.0
2014-08-14 15:30:00,33.71,33.72,33.51,33.51,64000.0,33.71,33.72,33.51,33.51,64000.0
2014-08-15 09:30:00,33.8,33.8,33.46,33.58,15700.0,33.8,33.8,33.46,33.58,15700.0
2014-08-15 10:00:00,33.62,33.74,33.28,33.49,21300.0,33.62,33.74,33.28,33.49,21300.0
2014-08-15 10:30:00,33.49,33.62,33.27,33.45,7100.0,33.49,33.62,33.27,33.45,7100.0
2014-08-15 11:00:00,33.43,33.5,33.37,33.49,7700.0,33.43,33.5,33.37,33.49,7700.0
2014-08-15 11:30:00,33.46,33.5,33.22,33.28,8400.0,33.46,33.5,33.22,33.28,8400.0
2014-08-15 12:00:00,33.26,33.56,33.22,33.56,9500.0,33.26,33.56,33.22,33.56,9500.0
2014-08-15 12:30:00,33.48,33.72,33.41,33.64,10300.0,33.48,33.72,33.41,33.64,10300.0
2014-08-15 13:00:00,33.63,33.68,33.4,33.44,4500.0,33.63,33.68,33.4,33.44,4500.0
2014-08-15 13:30:00,33.42,33.42,33.3,33.3,3100.0,33.42,33.42,33.3,33.3,3100.0
2014-08-15 14:00:00,33.31,33.39,33.31,33.36,4800.0,33.31,33.39,33.31,33.36,4800.0
2014-08-15 14:30:00,33.39,33.47,33.36,33.39,6100.0,33.39,33.47,33.36,33.39,6100.0
2014-08-15 15:00:00,33.38,33.45,33.34,33.37,6100.0,33.38,33.45,33.34,33.37,6100.0
2014-08-15 15:30:00,33.35,33.6,33.32,33.45,48300.0,33.35,33.6,33.32,33.45,48300.0
2014-08-18 09:30:00,33.74,33.77,33.46,33.56,53900.0,33.74,33.77,33.46,33.56,53900.0
2014-08-18 10:00:00,33.59,33.63,33.57,33.61,27200.0,33.59,33.63,33.57,33.61,27200.0
2014-08-18 10:30:00,33.6,33.88,33.59,33.84,73300.0,33.6,33.88,33.59,33.84,73300.0
2014-08-18 11:00:00,33.84,34.18,33.76,34.18,11600.0,33.84,34.18,33.76,34.18,11600.0
2014-08-18 11:30:00,34.18,34.38,34.18,34.3,29200.0,34.18,34.38,34.18,34.3,29200.0
2014-08-18 12:00:00,34.3,34.3,34.26,34.28,5200.0,34.3,34.3,34.26,34.28,5200.0
2014-08-18 12:30:00,34.28,34.3,34.26,34.28,3800.0,34.28,34.3,34.26,34.28,3800.0
2014-08-18 13:00:00,34.28,34.49,34.27,34.47,10800.0,34.28,34.49,34.27,34.47,10800.0
2014-08-18 13:30:00,34.45,34.59,34.43,34.55,10800.0,34.45,34.59,34.43,34.55,10800.0
2014-08-18 14:00:00,34.54,34.55,34.47,34.53,13200.0,34.54,34.55,34.47,34.53,13200.0
2014-08-18 14:30:00,34.51,34.55,34.37,34.41,15900.0,34.51,34.55,34.37,34.41,15900.0
2014-08-18 15:00:00,34.41,34.41,34.1,34.15,16300.0,34.41,34.41,34.1,34.15,16300.0
2014-08-18 15:30:00,34.17,34.33,34.14,34.27,33100.0,34.17,34.33,34.14,34.27,33100.0
2014-08-19 09:30:00,34.45,34.8,34.06,34.79,19400.0,34.45,34.8,34.06,34.79,19400.0
2014-08-19 10:00:00,34.79,34.85,34.72,34.85,6000.0,34.79,34.85,34.72,34.85,6000.0
2014-08-19 10:30:00,34.8,34.94,34.7,34.87,7600.0,34.8,34.94,34.7,34.87,7600.0
2014-08-19 11:00:00,34.86,34.88,34.68,34.77,5800.0,34.86,34.88,34.68,34.77,5800.0
2014-08-19 11:30:00,34.8,34.87,34.68,34.81,25000.0,34.8,34.87,34.68,34.81,25000.0
2014-08-19 12:00:00,34.8,34.81,34.75,34.79,9400.0,34.8,34.81,34.75,34.79,9400.0
2014-08-19 12:30:00,34.77,34.79,34.71,34.73,6100.0,34.77,34.79,34.71,34.73,6100.0
2014-08-19 13:00:00,34.75,34.85,34.73,34.8,30200.0,34.75,34.85,34.73,34.8,30200.0
2014-08-19 13:30:00,34.8,35.0,34.78,34.92,163800.0,34.8,35.0,34.78,34.92,163800.0
2014-08-19 14:00:00,34.94,35.0,34.93,34.97,62900.0,34.94,35.0,34.93,34.97,62900.0
2014-08-19 14:30:00,34.95,34.95,34.65,34.7,7800.0,34.95,34.95,34.65,34.7,7800.0
2014-08-19 15:00:00,34.7,34.73,34.63,34.73,14700.0,34.7,34.73,34.63,34.73,14700.0
2014-08-19 15:30:00,34.73,34.89,34.71,34.78,35400.0,34.73,34.89,34.71,34.78,35400.0
2014-08-20 09:30:00,34.63,34.63,34.18,34.43,57900.0,34.63,34.63,34.18,34.43,57900.0
2014-08-20 10:00:00,34.38,34.43,34.3,34.3,23500.0,34.38,34.43,34.3,34.3,23500.0
2014-08-20 10:30:00,34.24,34.25,33.84,34.0,45500.0,34.24,34.25,33.84,34.0,45500.0
2014-08-20 11:00:00,34.0,34.09,33.93,34.01,17200.0,34.0,34.09,33.93,34.01,17200.0
2014-08-20 11:30:00,34.0,34.15,33.96,34.02,7700.0,34.0,34.15,33.96,34.02,7700.0
2014-08-20 12:00:00,34.01,34.03,33.91,34.0,12900.0,34.01,34.03,33.91,34.0,12900.0
2014-08-20 12:30:00,34.02,34.11,34.0,34.11,5800.0,34.02,34.11,34.0,34.11,5800.0
2014-08-20 13:00:00,34.09,34.35,34.09,34.25,34200.0,34.09,34.35,34.09,34.25,34200.0
2014-08-20 13:30:00,34.22,34.34,34.09,34.09,30300.0,34.22,34.34,34.09,34.09,30300.0
2014-08-20 14:00:00,34.06,34.1,33.97,34.0,9200.0,34.06,34.1,33.97,34.0,9200.0
2014-08-20 14:30:00,34.02,34.13,33.98,34.1,12000.0,34.02,34.13,33.98,34.1,12000.0
2014-08-20 15:00:00,34.09,34.2,34.09,34.15,18400.0,34.09,34.2,34.09,34.15,18400.0
2014-08-20 15:30:00,34.12,34.16,33.98,34.06,46600.0,34.12,34.16,33.98,34.06,46600.0
2014-08-21 09:30:00,33.96,34.16,33.65,33.92,34500.0,33.96,34.16,33.65,33.92,34500.0
2014-08-21 10:00:00,33.92,34.01,33.87,34.0,26600.0,33.92,34.01,33.87,34.0,26600.0
2014-08-21 10:30:00,33.96,34.12,33.94,34.1,41200.0,33.96,34.12,33.94,34.1,41200.0
2014-08-21 11:00:00,34.11,34.12,33.97,34.0,23500.0,34.11,34.12,33.97,34.0,23500.0
2014-08-21 11:30:00,34.0,34.45,33.74,34.26,91800.0,34.0,34.45,33.74,34.26,91800.0
2014-08-21 12:00:00,34.26,34.3,34.14,34.27,41200.0,34.26,34.3,34.14,34.27,41200.0
2014-08-21 12:30:00,34.25,34.27,34.2,34.23,20900.0,34.25,34.27,34.2,34.23,20900.0
2014-08-21 13:00:00,34.24,34.3,34.22,34.25,38100.0,34.24,34.3,34.22,34.25,38100.0
2014-08-21 13:30:00,34.24,34.27,34.16,34.2,17700.0,34.24,34.27,34.16,34.2,17700.0
2014-08-21 14:00:00,34.19,34.44,34.15,34.42,48700.0,34.19,34.44,34.15,34.42,48700.0
2014-08-21 14:30:00,34.42,34.44,34.36,34.36,20400.0,34.42,34.44,34.36,34.36,20400.0
2014-08-21 15:00:00,34.37,34.41,34.22,34.24,35800.0,34.37,34.41,34.22,34.24,35800.0
2014-08-21 15:30:00,34.23,34.69,34.23,34.47,94200.0,34.23,34.69,34.23,34.47,94200.0
2014-08-22 09:30:00,34.62,34.96,34.41,34.9,45700.0,34.62,34.96,34.41,34.9,45700.0
2014-08-22 10:00:00,35.01,35.44,34.91,35.2,42000.0,35.01,35.44,34.91,35.2,42000.0
2014-08-22 10:30:00,35.23,35.34,35.02,35.02,26900.0,35.23,35.34,35.02,35.02,26900.0
2014-08-22 11:00:00,35.04,35.21,35.01,35.21,13500.0,35.04,35.21,35.01,35.21,13500.0
2014-08-22 11:30:00,35.21,35.39,35.2,35.39,21900.0,35.21,35.39,35.2,35.39,21900.0
2014-08-22 12:00:00,35.39,35.82,35.36,35.82,24000.0,35.39,35.82,35.36,35.82,24000.0
2014-08-22 12:30:00,35.82,35.84,35.54,35.55,19800.0,35.82,35.84,35.54,35.55,19800.0
2014-08-22 13:00:00,35.55,35.68,35.45,35.45,79900.0,35.55,35.68,35.45,35.45,79900.0
2014-08-22 13:30:00,35.45,35.54,35.42,35.54,22300.0,35.45,35.54,35.42,35.54,22300.0
2014-08-22 14:00:00,35.54,35.55,35.48,35.5,12300.0,35.54,35.55,35.48,35.5,12300.0
2014-08-22 14:30:00,35.5,35.54,35.43,35.52,17000.0,35.5,35.54,35.43,35.52,17000.0
2014-08-22 15:00:00,35.5,35.77,35.48,35.74,36000.0,35.5,35.77,35.48,35.74,36000.0
2014-08-22 15:30:00,35.77,35.8,35.61,35.72,64600.0,35.77,35.8,35.61,35.72,64600.0
2014-08-25 09:30:00,35.77,35.77,35.64,35.73,6300.0,35.77,35.77,35.64,35.73,6300.0
2014-08-25 10:00:00,35.75,35.76,35.42,35.48,13100.0,35.75,35.76,35.42,35.48,13100.0
2014-08-25 10:30:00,35.48,35.7,35.45,35.65,36900.0,35.48,35.7,35.45,35.65,36900.0
2014-08-25 11:00:00,35.66,35.69,35.56,35.58,16700.0,35.66,35.69,35.56,35.58,16700.0
2014-08-25 11:30:00,35.58,35.64,35.55,35.55,31200.0,35.58,35.64,35.55,35.55,31200.0
2014-08-25 12:00:00,35.6,35.61,35.5,35.58,10900.0,35.6,35.61,35.5,35.58,10900.0
2014-08-25 12:30:00,35.6,35.62,35.57,35.6,15600.0,35.6,35.62,35.57,35.6,15600.0
2014-08-25 13:00:00,35.55,35.64,35.51,35.59,31700.0,35.55,35.64,35.51,35.59,31700.0
2014-08-25 13:30:00,35.6,35.6,35.49,35.51,5100.0,35.6,35.6,35.49,35.51,5100.0
2014-08-25 14:00:00,35.49,35.52,35.37,35.39,7700.0,35.49,35.52,35.37,35.39,7700.0
2014-08-25 14:30:00,35.39,35.44,35.36,35.44,7900.0,35.39,35.44,35.36,35.44,7900.0
2014-08-25 15:00:00,35.42,35.56,35.35,35.53,19300.0,35.42,35.56,35.35,35.53,19300.0
2014-08-25 15:30:00,35.56,35.75,35.56,35.71,43100.0,35.56,35.75,35.56,35.71,43100.0
2014-08-26 09:30:00,35.64,35.76,35.53,35.7,11900.0,35.64,35.76,35.53,35.7,11900.0
2014-08-26 10:00:00,35.7,35.8,35.65,35.77,18700.0,35.7,35.8,35.65,35.77,18700.0
2014-08-26 10:30:00,35.8,35.8,35.65,35.66,10300.0,35.8,35.8,35.65,35.66,10300.0
2014-08-26 11:00:00,35.65,35.74,35.65,35.66,10300.0,35.65,35.74,35.65,35.66,10300.0
2014-08-26 11:30:00,35.65,35.69,35.55,35.69,17300.0,35.65,35.69,35.55,35.69,17300.0
2014-08-26 12:00:00,35.63,35.64,35.52,35.56,9000.0,35.63,35.64,35.52,35.56,9000.0
2014-08-26 12:30:00,35.55,35.55,35.43,35.5,10600.0,35.55,35.55,35.43,35.5,10600.0
2014-08-26 13:00:00,35.55,35.65,35.52,35.56,9900.0,35.55,35.65,35.52,35.56,9900.0
2014-08-26 13:30:00,35.52,35.55,35.38,35.41,15300.0,35.52,35.55,35.38,35.41,15300.0
2014-08-26 14:00:00,35.43,35.48,35.4,35.45,16300.0,35.43,35.48,35.4,35.45,16300.0
2014-08-26 14:30:00,35.45,35.5,35.42,35.48,18100.0,35.45,35.5,35.42,35.48,18100.0
2014-08-26 15:00:00,35.5,35.7,35.5,35.69,18400.0,35.5,35.7,35.5,35.69,18400.0
2014-08-26 15:30:00,35.68,35.7,35.5,35.52,36600.0,35.68,35.7,35.5,35.52,36600.0
2014-08-27 09:30:00,35.52,35.72,35.47,35.47,3500.0,35.52,35.72,35.47,35.47,3500.0
2014-08-27 10:00:00,35.43,35.76,35.43,35.65,10900.0,35.43,35.76,35.43,35.65,10900.0
2014-08-27 10:30:00,35.65,35.85,35.65,35.8,6600.0,35.65,35.85,35.65,35.8,6600.0
2014-08-27 11:00:00,35.85,35.88,35.8,35.83,10900.0,35.85,35.88,35.8,35.83,10900.0
2014-08-27 11:30:00,35.83,35.86,35.65,35.65,8400.0,35.83,35.86,35.65,35.65,8400.0
2014-08-27 12:00:00,35.68,35.8,35.64,35.8,6200.0,35.68,35.8,35.64,35.8,6200.0
2014-08-27 12:30:00,35.81,35.85,35.76,35.81,2900.0,35.81,35.85,35.76,35.81,2900.0
2014-08-27 13:00:00,35.81,35.85,35.76,35.77,30100.0,35.81,35.85,35.76,35.77,30100.0
2014-08-27 13:30:00,35.76,35.87,35.75,35.83,6500.0,35.76,35.87,35.75,35.83,6500.0
2014-08-27 14:00:00,35.81,35.9,35.81,35.89,25800.0,35.81,35.9,35.81,35.89,25800.0
2014-08-27 14:30:00,35.89,35.92,35.86,35.87,7600.0,35.89,35.92,35.86,35.87,7600.0
2014-08-27 15:00:00,35.86,35.86,35.67,35.67,12400.0,35.86,35.86,35.67,35.67,12400.0
2014-08-27 15:30:00,35.7,35.82,35.63,35.71,26400.0,35.7,35.82,35.63,35.71,26400.0
2014-08-28 09:30:00,35.46,35.46,34.77,35.43,10000.0,35.46,35.46,34.77,35.43,10000.0
2014-08-28 10:00:00,35.49,35.68,35.43,35.64,9800.0,35.49,35.68,35.43,35.64,9800.0
2014-08-28 10:30:00,35.68,35.82,35.61,35.75,14700.0,35.68,35.82,35.61,35.75,14700.0
2014-08-28 11:00:00,35.77,35.94,35.76,35.92,7600.0,35.77,35.94,35.76,35.92,7600.0
2014-08-28 11:30:00,35.93,35.94,35.81,35.86,12200.0,35.93,35.94,35.81,35.86,12200.0
2014-08-28 12:00:00,35.87,36.03,35.87,36.03,14400.0,35.87,36.03,35.87,36.03,14400.0
2014-08-28 12:30:00,36.01,36.26,36.01,36.17,18300.0,36.01,36.26,36.01,36.17,18300.0
2014-08-28 13:00:00,36.16,36.16,36.03,36.08,15900.0,36.16,36.16,36.03,36.08,15900.0
2014-08-28 13:30:00,36.11,36.14,36.05,36.11,11300.0,36.11,36.14,36.05,36.11,11300.0
2014-08-28 14:00:00,36.13,36.21,36.04,36.07,22600.0,36.13,36.21,36.04,36.07,22600.0
2014-08-28 14:30:00,36.06,36.12,36.04,36.11,24800.0,36.06,36.12,36.04,36.11,24800.0
2014-08-28 15:00:00,36.12,36.14,35.99,36.0,23600.0,36.12,36.14,35.99,36.0,23600.0
2014-08-28 15:30:00,35.99,36.0,35.89,35.98,36300.0,35.99,36.0,35.89,35.98,36300.0
2014-08-29 09:30:00,35.93,36.37,35.46,35.68,9200.0,35.93,36.37,35.46,35.68,9200.0
2014-08-29 10:00:00,35.68,35.76,35.54,35.72,5800.0,35.68,35.76,35.54,35.72,5800.0
2014-08-29 10:30:00,35.7,36.01,35.69,36.01,6400.0,35.7,36.01,35.69,36.01,6400.0
2014-08-29 11:00:00,36.01,36.12,36.01,36.11,5200.0,36.01,36.12,36.01,36.11,5200.0
2014-08-29 11:30:00,36.11,36.16,36.01,36.08,4500.0,36.11,36.16,36.01,36.08,4500.0
2014-08-29 12:00:00,36.08,36.08,35.79,35.81,5400.0,36.08,36.08,35.79,35.81,5400.0
2014-08-29 12:30:00,35.78,35.91,35.71,35.91,13600.0,35.78,35.91,35.71,35.91,13600.0
2014-08-29 13:00:00,35.91,35.91,35.58,35.69,4000.0,35.91,35.91,35.58,35.69,4000.0
2014-08-29 13:30:00,35.63,35.63,35.49,35.62,17600.0,35.63,35.63,35.49,35.62,17600.0
2014-08-29 14:00:00,35.62,35.63,35.43,35.53,9000.0,35.62,35.63,35.43,35.53,9000.0
2014-08-29 14:30:00,35.55,35.65,35.53,35.65,9700.0,35.55,35.65,35.53,35.65,9700.0
2014-08-29 15:00:00,35.65,35.67,35.61,35.66,9600.0,35.65,35.67,35.61,35.66,9600.0
2014-08-29 15:30:00,35.64,35.85,35.64,35.67,42100.0,35.64,35.85,35.64,35.67,42100.0
2014-09-02 09:30:00,35.97,36.53,35.82,36.53,24300.0,35.97,36.53,35.82,36.53,24300.0
2014-09-02 10:00:00,36.55,36.59,36.41,36.43,11100.0,36.55,36.59,36.41,36.43,11100.0
2014-09-02 10:30:00,36.44,36.45,36.23,36.27,14700.0,36.44,36.45,36.23,36.27,14700.0
2014-09-02 11:00:00,36.25,36.27,35.95,36.08,49800.0,36.25,36.27,35.95,36.08,49800.0
2014-09-02 11:30:00,36.07,36.53,36.07,36.32,166300.0,36.07,36.53,36.07,36.32,166300.0
2014-09-02 12:00:00,36.34,36.44,36.3,36.3,19300.0,36.34,36.44,36.3,36.3,19300.0
2014-09-02 12:30:00,36.36,36.6,36.15,36.57,21900.0,36.36,36.6,36.15,36.57,21900.0
2014-09-02 13:00:00,36.6,36.6,36.42,36.46,23400.0,36.6,36.6,36.42,36.46,23400.0
2014-09-02 13:30:00,36.48,36.56,36.37,36.4,36000.0,36.48,36.56,36.37,36.4,36000.0
2014-09-02 14:00:00,36.4,36.86,36.39,36.84,15100.0,36.4,36.86,36.39,36.84,15100.0
2014-09-02 14:30:00,36.86,36.93,36.71,36.71,14700.0,36.86,36.93,36.71,36.71,14700.0
2014-09-02 15:00:00,36.72,36.79,36.62,36.73,15700.0,36.72,36.79,36.62,36.73,15700.0
2014-09-02 15:30:00,36.73,36.91,36.63,36.72,78000.0,36.73,36.91,36.63,36.72,78000.0
2014-09-03 09:30:00,36.93,37.06,36.34,36.66,17000.0,36.93,37.06,36.34,36.66,17000.0
2014-09-03 10:00:00,36.63,36.84,36.57,36.73,45300.0,36.63,36.84,36.57,36.73,45300.0
2014-09-03 10:30:00,36.67,36.91,36.65,36.68,8000.0,36.67,36.91,36.65,36.68,8000.0
2014-09-03 11:00:00,36.67,36.87,36.63,36.68,31400.0,36.67,36.87,36.63,36.68,31400.0
2014-09-03 11:30:00,36.67,36.82,36.65,36.77,18400.0,36.67,36.82,36.65,36.77,18400.0
2014-09-03 12:00:00,36.77,36.93,36.75,36.78,9400.0,36.77,36.93,36.75,36.78,9400.0
2014-09-03 12:30:00,36.76,36.92,36.75,36.83,5000.0,36.76,36.92,36.75,36.83,5000.0
2014-09-03 13:00:00,36.84,36.9,36.73,36.75,12300.0,36.84,36.9,36.73,36.75,12300.0
2014-09-03 13:30:00,36.81,36.95,36.67,36.73,19800.0,36.81,36.95,36.67,36.73,19800.0
2014-09-03 14:00:00,36.7,36.91,36.7,36.75,59500.0,36.7,36.91,36.7,36.75,59500.0
2014-09-03 14:30:00,36.8,36.86,36.16,36.17,22300.0,36.8,36.86,36.16,36.17,22300.0
2014-09-03 15:00:00,36.18,36.38,36.18,36.33,58700.0,36.18,36.38,36.18,36.33,58700.0
2014-09-03 15:30:00,36.33,36.35,36.19,36.32,63300.0,36.33,36.35,36.19,36.32,63300.0
2014-09-04 09:30:00,36.51,37.0,36.26,36.95,17100.0,36.51,37.0,36.26,36.95,17100.0
2014-09-04 10:00:00,36.89,36.97,36.84,36.95,21300.0,36.89,36.97,36.84,36.95,21300.0
2014-09-04 10:30:00,36.94,36.98,36.92,36.93,14700.0,36.94,36.98,36.92,36.93,14700.0
2014-09-04 11:00:00,36.93,36.93,36.79,36.89,10200.0,36.93,36.93,36.79,36.89,10200.0
2014-09-04 11:30:00,36.86,36.94,36.82,36.86,17300.0,36.86,36.94,36.82,36.86,17300.0
2014-09-04 12:00:00,36.87,36.94,36.84,36.88,28600.0,36.87,36.94,36.84,36.88,28600.0
2014-09-04 12:30:00,36.92,36.99,36.7,36.91,141100.0,36.92,36.99,36.7,36.91,141100.0
2014-09-04 13:00:00,36.91,37.03,36.9,36.97,36900.0,36.91,37.03,36.9,36.97,36900.0
2014-09-04 13:30:00,36.97,37.02,36.91,37.02,66900.0,36.97,37.02,36.91,37.02,66900.0
2014-09-04 14:00:00,37.01,37.24,37.01,37.2,44100.0,37.01,37.24,37.01,37.2,44100.0
2014-09-04 14:30:00,37.2,37.23,37.06,37.11,57500.0,37.2,37.23,37.06,37.11,57500.0
2014-09-04 15:00:00,37.11,37.2,37.06,37.16,55300.0,37.11,37.2,37.06,37.16,55300.0
2014-09-04 15:30:00,37.17,37.37,37.12,37.31,96800.0,37.17,37.37,37.12,37.31,96800.0
2014-09-05 09:30:00,37.25,37.25,36.87,37.2,19400.0,37.25,37.25,36.87,37.2,19400.0
2014-09-05 10:00:00,37.11,37.25,37.11,37.2,22400.0,37.11,37.25,37.11,37.2,22400.0
2014-09-05 10:30:00,37.21,37.22,37.04,37.14,27300.0,37.21,37.22,37.04,37.14,27300.0
2014-09-05 11:00:00,37.14,37.18,37.03,37.03,31700.0,37.14,37.18,37.03,37.03,31700.0
2014-09-05 11:30:00,37.04,37.12,36.96,37.04,30000.0,37.04,37.12,36.96,37.04,30000.0
2014-09-05 12:00:00,37.05,37.12,36.81,36.9,31400.0,37.05,37.12,36.81,36.9,31400.0
2014-09-05 12:30:00,36.89,36.92,36.87,36.89,42300.0,36.89,36.92,36.87,36.89,42300.0
2014-09-05 13:00:00,36.89,37.13,36.86,36.91,24900.0,36.89,37.13,36.86,36.91,24900.0
2014-09-05 13:30:00,36.91,36.91,36.8,36.8,14400.0,36.91,36.91,36.8,36.8,14400.0
2014-09-05 14:00:00,36.81,36.83,36.35,36.53,85100.0,36.81,36.83,36.35,36.53,85100.0
2014-09-05 14:30:00,36.5,36.66,36.48,36.62,48600.0,36.5,36.66,36.48,36.62,48600.0
2014-09-05 15:00:00,36.63,36.64,36.4,36.49,34000.0,36.63,36.64,36.4,36.49,34000.0
2014-09-05 15:30:00,36.5,36.7,36.48,36.58,98200.0,36.5,36.7,36.48,36.58,98200.0
2014-09-08 09:30:00,36.79,37.03,36.72,36.97,159200.0,36.79,37.03,36.72,36.97,159200.0
2014-09-08 10:00:00,36.97,36.97,36.26,36.49,94000.0,36.97,36.97,36.26,36.49,94000.0
2014-09-08 10:30:00,36.51,36.6,36.38,36.53,50400.0,36.51,36.6,36.38,36.53,50400.0
2014-09-08 11:00:00,36.53,36.87,36.5,36.87,47800.0,36.53,36.87,36.5,36.87,47800.0
2014-09-08 11:30:00,36.85,36.86,36.72,36.75,21700.0,36.85,36.86,36.72,36.75,21700.0
2014-09-08 12:00:00,36.78,36.8,36.36,36.44,33800.0,36.78,36.8,36.36,36.44,33800.0
2014-09-08 12:30:00,36.5,36.55,36.27,36.27,29600.0,36.5,36.55,36.27,36.27,29600.0
2014-09-08 13:00:00,36.25,36.35,36.03,36.1,69800.0,36.25,36.35,36.03,36.1,69800.0
2014-09-08 13:30:00,36.1,36.1,35.75,35.9,39300.0,36.1,36.1,35.75,35.9,39300.0
2014-09-08 14:00:00,35.9,35.93,35.72,35.76,80800.0,35.9,35.93,35.72,35.76,80800.0
2014-09-08 14:30:00,35.75,35.78,35.41,35.53,127500.0,35.75,35.78,35.41,35.53,127500.0
2014-09-08 15:00:00,35.57,36.11,35.44,36.11,145500.0,35.57,36.11,35.44,36.11,145500.0
2014-09-08 15:30:00,36.1,36.32,35.83,36.02,218900.0,36.1,36.32,35.83,36.02,218900.0
2014-09-09 09:30:00,38.49,39.81,37.12,37.91,518500.0,38.49,39.81,37.12,37.91,518500.0
2014-09-09 10:00:00,37.91,37.94,37.15,37.57,209400.0,37.91,37.94,37.15,37.57,209400.0
2014-09-09 10:30:00,37.61,37.66,36.87,37.0,149100.0,37.61,37.66,36.87,37.0,149100.0
2014-09-09 11:00:00,36.93,37.35,36.81,37.25,90100.0,36.93,37.35,36.81,37.25,90100.0
2014-09-09 11:30:00,37.26,37.39,37.2,37.31,66900.0,37.26,37.39,37.2,37.31,66900.0
2014-09-09 12:00:00,37.36,37.69,37.2,37.69,144300.0,37.36,37.69,37.2,37.69,144300.0
2014-09-09 12:30:00,37.69,38.1,37.6,37.85,114000.0,37.69,38.1,37.6,37.85,114000.0
2014-09-09 13:00:00,37.87,38.0,37.65,37.95,42700.0,37.87,38.0,37.65,37.95,42700.0
2014-09-09 13:30:00,37.92,38.0,37.63,37.65,53200.0,37.92,38.0,37.63,37.65,53200.0
2014-09-09 14:00:00,37.69,37.91,37.35,37.56,117900.0,37.69,37.91,37.35,37.56,117900.0
2014-09-09 14:30:00,37.58,37.62,37.38,37.38,137700.0,37.58,37.62,37.38,37.38,137700.0
2014-09-09 15:00:00,37.38,37.44,36.82,37.29,85000.0,37.38,37.44,36.82,37.29,85000.0
2014-09-09 15:30:00,37.28,37.44,37.06,37.13,95100.0,37.28,37.44,37.06,37.13,95100.0
2014-09-10 09:30:00,37.15,37.61,36.25,36.45,145700.0,37.15,37.61,36.25,36.45,145700.0
2014-09-10 10:00:00,36.44,37.61,36.42,36.77,115700.0,36.44,37.61,36.42,36.77,115700.0
2014-09-10 10:30:00,36.72,36.78,36.55,36.72,104700.0,36.72,36.78,36.55,36.72,104700.0
2014-09-10 11:00:00,36.69,36.75,36.63,36.75,55200.0,36.69,36.75,36.63,36.75,55200.0
2014-09-10 11:30:00,36.75,36.75,36.66,36.73,44300.0,36.75,36.75,36.66,36.73,44300.0
2014-09-10 12:00:00,36.73,37.82,36.72,37.81,133300.0,36.73,37.82,36.72,37.81,133300.0
2014-09-10 12:30:00,37.82,37.88,37.39,37.57,118800.0,37.82,37.88,37.39,37.57,118800.0
2014-09-10 13:00:00,37.61,37.78,37.46,37.78,24600.0,37.61,37.78,37.46,37.78,24600.0
2014-09-10 13:30:00,37.8,37.8,37.69,37.75,69200.0,37.8,37.8,37.69,37.75,69200.0
2014-09-10 14:00:00,37.73,37.97,37.7,37.87,117700.0,37.73,37.97,37.7,37.87,117700.0
2014-09-10 14:30:00,37.84,38.05,37.76,37.98,67800.0,37.84,38.05,37.76,37.98,67800.0
2014-09-10 15:00:00,37.95,38.3,37.92,38.11,135600.0,37.95,38.3,37.92,38.11,135600.0
2014-09-10 15:30:00,38.12,38.12,37.73,37.9,192800.0,38.12,38.12,37.73,37.9,192800.0
2014-09-11 09:30:00,37.71,37.83,37.31,37.59,105300.0,37.71,37.83,37.31,37.59,105300.0
2014-09-11 10:00:00,37.54,37.65,37.15,37.17,70400.0,37.54,37.65,37.15,37.17,70400.0
2014-09-11 10:30:00,37.16,37.23,36.59,36.93,158500.0,37.16,37.23,36.59,36.93,158500.0
2014-09-11 11:00:00,36.91,37.42,36.87,37.33,137600.0,36.91,37.42,36.87,37.33,137600.0
2014-09-11 11:30:00,37.33,37.41,37.22,37.37,43600.0,37.33,37.41,37.22,37.37,43600.0
2014-09-11 12:00:00,37.35,37.75,37.29,37.75,58600.0,37.35,37.75,37.29,37.75,58600.0
2014-09-11 12:30:00,37.72,38.0,37.72,38.0,65000.0,37.72,38.0,37.72,38.0,65000.0
2014-09-11 13:00:00,38.0,38.0,37.94,37.96,18000.0,38.0,38.0,37.94,37.96,18000.0
2014-09-11 13:30:00,37.96,38.0,37.74,37.75,44700.0,37.96,38.0,37.74,37.75,44700.0
2014-09-11 14:00:00,37.74,37.95,37.68,37.95,26600.0,37.74,37.95,37.68,37.95,26600.0
2014-09-11 14:30:00,38.0,38.08,37.95,38.02,42300.0,38.0,38.08,37.95,38.02,42300.0
2014-09-11 15:00:00,38.01,38.19,38.01,38.11,32600.0,38.01,38.19,38.01,38.11,32600.0
2014-09-11 15:30:00,38.12,38.15,37.96,38.0,112200.0,38.12,38.15,37.96,38.0,112200.0
2014-09-12 09:30:00,38.14,38.18,37.78,37.8,20600.0,38.14,38.18,37.78,37.8,20600.0
2014-09-12 10:00:00,37.78,37.98,37.69,37.83,14900.0,37.78,37.98,37.69,37.83,14900.0
2014-09-12 10:30:00,37.84,38.12,37.83,38.04,15700.0,37.84,38.12,37.83,38.04,15700.0
2014-09-12 11:00:00,38.01,38.07,37.91,38.0,25800.0,38.01,38.07,37.91,38.0,25800.0
2014-09-12 11:30:00,37.99,38.1,37.96,38.06,21400.0,37.99,38.1,37.96,38.06,21400.0
2014-09-12 12:00:00,38.06,38.1,37.75,37.86,51300.0,38.06,38.1,37.75,37.86,51300.0
2014-09-12 12:30:00,37.85,38.0,37.78,38.0,21200.0,37.85,38.0,37.78,38.0,21200.0
2014-09-12 13:00:00,38.0,38.0,37.86,37.9,14400.0,38.0,38.0,37.86,37.9,14400.0
2014-09-12 13:30:00,37.9,37.9,37.76,37.86,23500.0,37.9,37.9,37.76,37.86,23500.0
2014-09-12 14:00:00,37.88,38.0,37.86,37.97,18800.0,37.88,38.0,37.86,37.97,18800.0
2014-09-12 14:30:00,37.97,38.02,37.97,38.01,24700.0,37.97,38.02,37.97,38.01,24700.0
2014-09-12 15:00:00,38.0,38.1,37.98,38.09,41200.0,38.0,38.1,37.98,38.09,41200.0
2014-09-12 15:30:00,38.1,38.14,37.96,38.1,81600.0,38.1,38.14,37.96,38.1,81600.0
2014-09-15 09:30:00,38.26,38.3,37.85,37.95,24100.0,38.26,38.3,37.85,37.95,24100.0
2014-09-15 10:00:00,38.0,38.33,37.89,38.33,18800.0,38.0,38.33,37.89,38.33,18800.0
2014-09-15 10:30:00,38.34,38.36,38.17,38.21,20900.0,38.34,38.36,38.17,38.21,20900.0
2014-09-15 11:00:00,38.21,38.26,38.1,38.14,40900.0,38.21,38.26,38.1,38.14,40900.0
2014-09-15 11:30:00,38.12,38.12,37.74,37.74,24400.0,38.12,38.12,37.74,37.74,24400.0
2014-09-15 12:00:00,37.75,37.81,37.7,37.75,22000.0,37.75,37.81,37.7,37.75,22000.0
2014-09-15 12:30:00,37.75,37.85,37.75,37.79,7300.0,37.75,37.85,37.75,37.79,7300.0
2014-09-15 13:00:00,37.79,37.82,37.74,37.81,23500.0,37.79,37.82,37.74,37.81,23500.0
2014-09-15 13:30:00,37.83,37.9,37.79,37.83,15300.0,37.83,37.9,37.79,37.83,15300.0
2014-09-15 14:00:00,37.82,37.93,37.8,37.93,11400.0,37.82,37.93,37.8,37.93,11400.0
2014-09-15 14:30:00,37.95,38.03,37.95,38.0,11300.0,37.95,38.03,37.95,38.0,11300.0
2014-09-15 15:00:00,38.01,38.05,37.84,37.85,56000.0,38.01,38.05,37.84,37.85,56000.0
2014-09-15 15:30:00,37.86,38.02,37.83,37.96,117800.0,37.86,38.02,37.83,37.96,117800.0
2014-09-16 09:30:00,37.76,38.03,37.68,37.84,82900.0,37.76,38.03,37.68,37.84,82900.0
2014-09-16 10:00:00,37.83,38.21,37.83,38.08,37500.0,37.83,38.21,37.83,38.08,37500.0
2014-09-16 10:30:00,38.09,38.12,37.98,38.1,11700.0,38.09,38.12,37.98,38.1,11700.0
2014-09-16 11:00:00,38.08,38.13,37.87,38.07,77900.0,38.08,38.13,37.87,38.07,77900.0
2014-09-16 11:30:00,38.1,38.4,38.1,38.38,21500.0,38.1,38.4,38.1,38.38,21500.0
2014-09-16 12:00:00,38.37,38.37,38.21,38.34,16000.0,38.37,38.37,38.21,38.34,16000.0
2014-09-16 12:30:00,38.29,38.3,38.22,38.27,13400.0,38.29,38.3,38.22,38.27,13400.0
2014-09-16 13:00:00,38.28,38.31,38.25,38.31,9000.0,38.28,38.31,38.25,38.31,9000.0
2014-09-16 13:30:00,38.29,38.4,38.27,38.4,13000.0,38.29,38.4,38.27,38.4,13000.0
2014-09-16 14:00:00,38.4,38.5,38.38,38.46,27600.0,38.4,38.5,38.38,38.46,27600.0
2014-09-16 14:30:00,38.47,38.71,38.4,38.64,53800.0,38.47,38.71,38.4,38.64,53800.0
2014-09-16 15:00:00,38.65,38.7,38.56,38.57,28300.0,38.65,38.7,38.56,38.57,28300.0
2014-09-16 15:30:00,38.54,38.64,38.53,38.61,50400.0,38.54,38.64,38.53,38.61,50400.0
2014-09-17 09:30:00,38.5,38.65,38.17,38.28,12300.0,38.5,38.65,38.17,38.28,12300.0
2014-09-17 10:00:00,38.26,38.59,38.26,38.59,37400.0,38.26,38.59,38.26,38.59,37400.0
2014-09-17 10:30:00,38.59,38.64,38.44,38.44,28500.0,38.59,38.64,38.44,38.44,28500.0
2014-09-17 11:00:00,38.44,38.62,38.44,38.62,34600.0,38.44,38.62,38.44,38.62,34600.0
2014-09-17 11:30:00,38.62,38.84,38.58,38.84,32700.0,38.62,38.84,38.58,38.84,32700.0
2014-09-17 12:00:00,38.84,38.89,38.82,38.89,24300.0,38.84,38.89,38.82,38.89,24300.0
2014-09-17 12:30:00,38.89,39.05,38.84,39.0,44100.0,38.89,39.05,38.84,39.0,44100.0
2014-09-17 13:00:00,38.97,38.98,38.75,38.76,36800.0,38.97,38.98,38.75,38.76,36800.0
2014-09-17 13:30:00,38.76,38.82,38.7,38.77,27400.0,38.76,38.82,38.7,38.77,27400.0
2014-09-17 14:00:00,38.77,39.22,38.47,39.2,76400.0,38.77,39.22,38.47,39.2,76400.0
2014-09-17 14:30:00,39.16,39.19,39.07,39.14,40700.0,39.16,39.19,39.07,39.14,40700.0
2014-09-17 15:00:00,39.13,39.25,38.99,39.04,49800.0,39.13,39.25,38.99,39.04,49800.0
2014-09-17 15:30:00,39.04,39.14,38.93,39.1,141100.0,39.04,39.14,38.93,39.1,141100.0
2014-09-18 09:30:00,39.33,39.52,39.0,39.35,36300.0,39.33,39.52,39.0,39.35,36300.0
2014-09-18 10:00:00,39.26,39.68,39.26,39.66,62700.0,39.26,39.68,39.26,39.66,62700.0
2014-09-18 10:30:00,39.66,40.14,39.66,39.98,63500.0,39.66,40.14,39.66,39.98,63500.0
2014-09-18 11:00:00,40.05,40.15,39.84,39.96,69800.0,40.05,40.15,39.84,39.96,69800.0
2014-09-18 11:30:00,39.98,40.08,39.95,40.02,34500.0,39.98,40.08,39.95,40.02,34500.0
2014-09-18 12:00:00,40.03,40.14,40.03,40.1,23300.0,40.03,40.14,40.03,40.1,23300.0
2014-09-18 12:30:00,40.08,40.35,40.07,40.24,71100.0,40.08,40.35,40.07,40.24,71100.0
2014-09-18 13:00:00,40.22,40.34,40.17,40.31,32200.0,40.22,40.34,40.17,40.31,32200.0
2014-09-18 13:30:00,40.3,40.55,40.25,40.48,37500.0,40.3,40.55,40.25,40.48,37500.0
2014-09-18 14:00:00,40.48,40.49,40.22,40.25,18300.0,40.48,40.49,40.22,40.25,18300.0
2014-09-18 14:30:00,40.3,40.41,40.17,40.41,57100.0,40.3,40.41,40.17,40.41,57100.0
2014-09-18 15:00:00,40.4,40.42,40.22,40.36,109800.0,40.4,40.42,40.22,40.36,109800.0
2014-09-18 15:30:00,40.35,40.47,40.25,40.47,262600.0,40.35,40.47,40.25,40.47,262600.0
2014-09-19 09:30:00,40.41,40.8,40.33,40.5,84800.0,40.41,40.8,40.33,40.5,84800.0
2014-09-19 10:00:00,40.5,40.56,40.44,40.49,51700.0,40.5,40.56,40.44,40.49,51700.0
2014-09-19 10:30:00,40.47,40.49,40.23,40.27,33600.0,40.47,40.49,40.23,40.27,33600.0
2014-09-19 11:00:00,40.26,40.37,40.26,40.27,22500.0,40.26,40.37,40.26,40.27,22500.0
2014-09-19 11:30:00,40.27,40.3,40.07,40.09,52200.0,40.27,40.3,40.07,40.09,52200.0
2014-09-19 12:00:00,40.09,40.1,39.9,40.02,28400.0,40.09,40.1,39.9,40.02,28400.0
2014-09-19 12:30:00,40.01,40.02,39.88,39.94,31200.0,40.01,40.02,39.88,39.94,31200.0
2014-09-19 13:00:00,39.95,39.98,39.8,39.85,66800.0,39.95,39.98,39.8,39.85,66800.0
2014-09-19 13:30:00,39.85,39.9,39.72,39.72,36700.0,39.85,39.9,39.72,39.72,36700.0
2014-09-19 14:00:00,39.74,40.02,39.74,39.97,33600.0,39.74,40.02,39.74,39.97,33600.0
2014-09-19 14:30:00,39.97,40.05,39.95,40.03,39000.0,39.97,40.05,39.95,40.03,39000.0
2014-09-19 15:00:00,40.03,40.07,39.94,39.95,69300.0,40.03,40.07,39.94,39.95,69300.0
2014-09-19 15:30:00,39.95,40.57,39.95,40.3,347300.0,39.95,40.57,39.95,40.3,347300.0
2014-09-22 09:30:00,40.08,40.25,39.88,39.88,131500.0,40.08,40.25,39.88,39.88,131500.0
2014-09-22 10:00:00,39.88,39.88,39.34,39.37,59600.0,39.88,39.88,39.34,39.37,59600.0
2014-09-22 10:30:00,39.34,39.34,38.86,39.01,119300.0,39.34,39.34,38.86,39.01,119300.0
2014-09-22 11:00:00,39.03,39.1,38.85,39.08,66200.0,39.03,39.1,38.85,39.08,66200.0
2014-09-22 11:30:00,39.04,39.06,38.74,38.79,59100.0,39.04,39.06,38.74,38.79,59100.0
2014-09-22 12:00:00,38.77,39.5,38.73,39.4,152100.0,38.77,39.5,38.73,39.4,152100.0
2014-09-22 12:30:00,39.4,39.52,39.22,39.38,69900.0,39.4,39.52,39.22,39.38,69900.0
2014-09-22 13:00:00,39.41,39.77,39.31,39.52,98000.0,39.41,39.77,39.31,39.52,98000.0
2014-09-22 13:30:00,39.55,39.75,39.5,39.64,15900.0,39.55,39.75,39.5,39.64,15900.0
2014-09-22 14:00:00,39.6,39.86,39.4,39.71,53400.0,39.6,39.86,39.4,39.71,53400.0
2014-09-22 14:30:00,39.7,39.72,39.6,39.68,16600.0,39.7,39.72,39.6,39.68,16600.0
2014-09-22 15:00:00,39.65,39.77,39.65,39.7,53600.0,39.65,39.77,39.65,39.7,53600.0
2014-09-22 15:30:00,39.71,39.82,39.7,39.77,146400.0,39.71,39.82,39.7,39.77,146400.0
2014-09-23 09:30:00,39.55,40.22,39.39,40.22,31900.0,39.55,40.22,39.39,40.22,31900.0
2014-09-23 10:00:00,40.15,40.35,40.09,40.11,42700.0,40.15,40.35,40.09,40.11,42700.0
2014-09-23 10:30:00,40.08,40.13,39.98,40.0,30700.0,40.08,40.13,39.98,40.0,30700.0
2014-09-23 11:00:00,40.0,40.08,39.8,40.08,72800.0,40.0,40.08,39.8,40.08,72800.0
2014-09-23 11:30:00,40.08,40.2,40.0,40.01,29600.0,40.08,40.2,40.0,40.01,29600.0
2014-09-23 12:00:00,40.01,40.09,39.97,39.99,72700.0,40.01,40.09,39.97,39.99,72700.0
2014-09-23 12:30:00,39.99,40.02,39.86,40.01,62700.0,39.99,40.02,39.86,40.01,62700.0
2014-09-23 13:00:00,39.98,40.02,39.64,39.73,88500.0,39.98,40.02,39.64,39.73,88500.0
2014-09-23 13:30:00,39.75,39.76,39.35,39.36,69800.0,39.75,39.76,39.35,39.36,69800.0
2014-09-23 14:00:00,39.34,39.5,39.15,39.5,74200.0,39.34,39.5,39.15,39.5,74200.0
2014-09-23 14:30:00,39.5,39.65,39.2,39.27,68100.0,39.5,39.65,39.2,39.27,68100.0
2014-09-23 15:00:00,39.36,39.36,39.14,39.25,56800.0,39.36,39.36,39.14,39.25,56800.0
2014-09-23 15:30:00,39.25,39.6,39.25,39.36,133200.0,39.25,39.6,39.25,39.36,133200.0
2014-09-24 09:30:00,38.95,39.27,38.53,39.22,87100.0,38.95,39.27,38.53,39.22,87100.0
2014-09-24 10:00:00,39.2,39.42,38.97,39.13,82800.0,39.2,39.42,38.97,39.13,82800.0
2014-09-24 10:30:00,39.19,39.41,39.16,39.23,30000.0,39.19,39.41,39.16,39.23,30000.0
2014-09-24 11:00:00,39.21,39.79,39.21,39.59,103600.0,39.21,39.79,39.21,39.59,103600.0
2014-09-24 11:30:00,39.6,39.64,39.43,39.64,29700.0,39.6,39.64,39.43,39.64,29700.0
2014-09-24 12:00:00,39.63,39.64,39.51,39.63,16000.0,39.63,39.64,39.51,39.63,16000.0
2014-09-24 12:30:00,39.62,39.68,39.37,39.44,34600.0,39.62,39.68,39.37,39.44,34600.0
2014-09-24 13:00:00,39.45,39.62,39.45,39.49,32600.0,39.45,39.62,39.45,39.49,32600.0
2014-09-24 13:30:00,39.51,39.66,39.51,39.58,17600.0,39.51,39.66,39.51,39.58,17600.0
2014-09-24 14:00:00,39.57,39.76,39.51,39.75,46500.0,39.57,39.76,39.51,39.75,46500.0
2014-09-24 14:30:00,39.75,39.79,39.69,39.76,41200.0,39.75,39.79,39.69,39.76,41200.0
2014-09-24 15:00:00,39.76,39.79,39.7,39.72,45900.0,39.76,39.79,39.7,39.72,45900.0
2014-09-24 15:30:00,39.73,39.73,39.64,39.69,95200.0,39.73,39.73,39.64,39.69,95200.0
2014-09-25 09:30:00,39.51,39.71,39.28,39.31,14200.0,39.51,39.71,39.28,39.31,14200.0
2014-09-25 10:00:00,39.29,39.38,39.09,39.16,25700.0,39.29,39.38,39.09,39.16,25700.0
2014-09-25 10:30:00,39.16,39.19,39.04,39.05,31800.0,39.16,39.19,39.04,39.05,31800.0
2014-09-25 11:00:00,39.04,39.05,38.89,39.02,34600.0,39.04,39.05,38.89,39.02,34600.0
2014-09-25 11:30:00,39.02,39.02,38.89,38.96,22600.0,39.02,39.02,38.89,38.96,22600.0
2014-09-25 12:00:00,38.97,39.15,38.96,39.09,21500.0,38.97,39.15,38.96,39.09,21500.0
2014-09-25 12:30:00,39.08,39.1,39.04,39.08,7700.0,39.08,39.1,39.04,39.08,7700.0
2014-09-25 13:00:00,39.08,39.26,39.03,39.26,18700.0,39.08,39.26,39.03,39.26,18700.0
2014-09-25 13:30:00,39.25,39.27,39.19,39.25,17500.0,39.25,39.27,39.19,39.25,17500.0
2014-09-25 14:00:00,39.24,39.45,39.2,39.37,22100.0,39.24,39.45,39.2,39.37,22100.0
2014-09-25 14:30:00,39.37,39.55,39.35,39.51,12300.0,39.37,39.55,39.35,39.51,12300.0
2014-09-25 15:00:00,39.5,39.51,39.39,39.39,11900.0,39.5,39.51,39.39,39.39,11900.0
2014-09-25 15:30:00,39.39,39.59,39.38,39.46,56400.0,39.39,39.59,39.38,39.46,56400.0
2014-09-26 09:30:00,39.5,39.75,39.4,39.51,10500.0,39.5,39.75,39.4,39.51,10500.0
2014-09-26 10:00:00,39.54,39.75,39.39,39.46,17800.0,39.54,39.75,39.39,39.46,17800.0
2014-09-26 10:30:00,39.42,39.75,39.25,39.7,35600.0,39.42,39.75,39.25,39.7,35600.0
2014-09-26 11:00:00,39.72,39.72,39.33,39.37,27200.0,39.72,39.72,39.33,39.37,27200.0
2014-09-26 11:30:00,39.37,39.5,39.36,39.39,11700.0,39.37,39.5,39.36,39.39,11700.0
2014-09-26 12:00:00,39.37,39.75,39.37,39.73,35500.0,39.37,39.75,39.37,39.73,35500.0
2014-09-26 12:30:00,39.73,39.75,39.67,39.75,20500.0,39.73,39.75,39.67,39.75,20500.0
2014-09-26 13:00:00,39.75,39.98,39.73,39.98,51200.0,39.75,39.98,39.73,39.98,51200.0
2014-09-26 13:30:00,39.99,40.5,39.93,40.41,42200.0,39.99,40.5,39.93,40.41,42200.0
2014-09-26 14:00:00,40.36,40.52,40.17,40.4,41800.0,40.36,40.52,40.17,40.4,41800.0
2014-09-26 14:30:00,40.43,40.5,40.22,40.47,29100.0,40.43,40.5,40.22,40.47,29100.0
2014-09-26 15:00:00,40.44,40.46,40.3,40.3,22900.0,40.44,40.46,40.3,40.3,22900.0
2014-09-26 15:30:00,40.3,40.58,40.23,40.48,167700.0,40.3,40.58,40.23,40.48,167700.0
2014-09-29 09:30:00,40.24,40.24,39.8,40.05,20300.0,40.24,40.24,39.8,40.05,20300.0
2014-09-29 10:00:00,40.05,40.3,40.05,40.27,8500.0,40.05,40.3,40.05,40.27,8500.0
2014-09-29 10:30:00,40.23,40.32,39.94,39.95,7700.0,40.23,40.32,39.94,39.95,7700.0
2014-09-29 11:00:00,39.94,40.4,39.92,40.33,22200.0,39.94,40.4,39.92,40.33,22200.0
2014-09-29 11:30:00,40.34,40.47,40.31,40.44,32100.0,40.34,40.47,40.31,40.44,32100.0
2014-09-29 12:00:00,40.42,40.46,40.37,40.42,11400.0,40.42,40.46,40.37,40.42,11400.0
2014-09-29 12:30:00,40.43,40.5,40.32,40.43,59000.0,40.43,40.5,40.32,40.43,59000.0
2014-09-29 13:00:00,40.42,40.42,40.17,40.26,30100.0,40.42,40.42,40.17,40.26,30100.0
2014-09-29 13:30:00,40.26,40.39,40.09,40.18,39400.0,40.26,40.39,40.09,40.18,39400.0
2014-09-29 14:00:00,40.2,40.25,40.15,40.15,17900.0,40.2,40.25,40.15,40.15,17900.0
2014-09-29 14:30:00,40.15,40.21,40.07,40.2,18400.0,40.15,40.21,40.07,40.2,18400.0
2014-09-29 15:00:00,40.2,40.33,40.17,40.22,28500.0,40.2,40.33,40.17,40.22,28500.0
2014-09-29 15:30:00,40.24,40.3,40.19,40.25,49500.0,40.24,40.3,40.19,40.25,49500.0
2014-09-30 09:30:00,40.14,40.28,39.83,39.93,22900.0,40.14,40.28,39.83,39.93,22900.0
2014-09-30 10:00:00,39.84,39.89,39.68,39.7,12900.0,39.84,39.89,39.68,39.7,12900.0
2014-09-30 10:30:00,39.63,39.82,39.58,39.69,16500.0,39.63,39.82,39.58,39.69,16500.0
2014-09-30 11:00:00,39.7,40.24,39.64,39.84,36000.0,39.7,40.24,39.64,39.84,36000.0
2014-09-30 11:30:00,39.85,39.87,39.78,39.8,9400.0,39.85,39.87,39.78,39.8,9400.0
2014-09-30 12:00:00,39.8,39.81,39.65,39.66,44000.0,39.8,39.81,39.65,39.66,44000.0
2014-09-30 12:30:00,39.61,39.72,39.49,39.69,10600.0,39.61,39.72,39.49,39.69,10600.0
2014-09-30 13:00:00,39.69,39.84,39.69,39.7,10500.0,39.69,39.84,39.69,39.7,10500.0
2014-09-30 13:30:00,39.69,39.84,39.62,39.77,15100.0,39.69,39.84,39.62,39.77,15100.0
2014-09-30 14:00:00,39.76,39.76,39.53,39.61,15000.0,39.76,39.76,39.53,39.61,15000.0
2014-09-30 14:30:00,39.64,39.71,39.46,39.48,45700.0,39.64,39.71,39.46,39.48,45700.0
2014-09-30 15:00:00,39.5,39.76,39.48,39.66,51900.0,39.5,39.76,39.48,39.66,51900.0
2014-09-30 15:30:00,39.65,40.12,39.64,39.86,214000.0,39.65,40.12,39.64,39.86,214000.0
2014-10-01 09:30:00,39.83,39.97,39.37,39.37,17400.0,39.83,39.97,39.37,39.37,17400.0
2014-10-01 10:00:00,39.28,39.5,39.19,39.47,12100.0,39.28,39.5,39.19,39.47,12100.0
2014-10-01 10:30:00,39.48,39.64,39.4,39.63,12400.0,39.48,39.64,39.4,39.63,12400.0
2014-10-01 11:00:00,39.66,39.8,39.63,39.8,12000.0,39.66,39.8,39.63,39.8,12000.0
2014-10-01 11:30:00,39.76,39.82,39.52,39.53,33800.0,39.76,39.82,39.52,39.53,33800.0
2014-10-01 12:00:00,39.53,39.7,39.53,39.65,10000.0,39.53,39.7,39.53,39.65,10000.0
2014-10-01 12:30:00,39.64,39.88,39.43,39.46,83500.0,39.64,39.88,39.43,39.46,83500.0
2014-10-01 13:00:00,39.47,39.63,39.44,39.5,23100.0,39.47,39.63,39.44,39.5,23100.0
2014-10-01 13:30:00,39.49,39.5,39.19,39.24,68500.0,39.49,39.5,39.19,39.24,68500.0
2014-10-01 14:00:00,39.23,39.32,39.21,39.25,13400.0,39.23,39.32,39.21,39.25,13400.0
2014-10-01 14:30:00,39.27,39.33,39.22,39.3,104700.0,39.27,39.33,39.22,39.3,104700.0
2014-10-01 15:00:00,39.31,39.55,39.25,39.33,76000.0,39.31,39.55,39.25,39.33,76000.0
2014-10-01 15:30:00,39.33,39.42,39.3,39.36,116200.0,39.33,39.42,39.3,39.36,116200.0
2014-10-02 09:30:00,39.31,39.36,39.08,39.14,15400.0,39.31,39.36,39.08,39.14,15400.0
2014-10-02 10:00:00,39.11,39.44,39.11,39.35,38000.0,39.11,39.44,39.11,39.35,38000.0
2014-10-02 10:30:00,39.37,39.37,39.13,39.2,16900.0,39.37,39.37,39.13,39.2,16900.0
2014-10-02 11:00:00,39.22,39.26,39.14,39.25,20000.0,39.22,39.26,39.14,39.25,20000.0
2014-10-02 11:30:00,39.22,39.25,38.98,39.01,22200.0,39.22,39.25,38.98,39.01,22200.0
2014-10-02 12:00:00,38.98,39.04,38.69,38.86,64700.0,38.98,39.04,38.69,38.86,64700.0
2014-10-02 12:30:00,38.87,39.19,38.72,39.19,38400.0,38.87,39.19,38.72,39.19,38400.0
2014-10-02 13:00:00,39.21,39.28,39.2,39.26,27400.0,39.21,39.28,39.2,39.26,27400.0
2014-10-02 13:30:00,39.26,39.29,39.15,39.18,36500.0,39.26,39.29,39.15,39.18,36500.0
2014-10-02 14:00:00,39.18,39.55,39.18,39.55,64700.0,39.18,39.55,39.18,39.55,64700.0
2014-10-02 14:30:00,39.56,39.59,39.45,39.55,25400.0,39.56,39.59,39.45,39.55,25400.0
2014-10-02 15:00:00,39.55,39.56,39.4,39.49,24000.0,39.55,39.56,39.4,39.49,24000.0
2014-10-02 15:30:00,39.49,39.63,39.43,39.54,82000.0,39.49,39.63,39.43,39.54,82000.0
2014-10-03 09:30:00,39.78,40.15,39.63,40.09,11300.0,39.78,40.15,39.63,40.09,11300.0
2014-10-03 10:00:00,40.14,40.43,40.1,40.12,21100.0,40.14,40.43,40.1,40.12,21100.0
2014-10-03 10:30:00,40.12,40.28,39.89,40.26,41900.0,40.12,40.28,39.89,40.26,41900.0
2014-10-03 11:00:00,40.3,40.36,40.14,40.19,16600.0,40.3,40.36,40.14,40.19,16600.0
2014-10-03 11:30:00,40.19,40.2,39.93,39.98,37200.0,40.19,40.2,39.93,39.98,37200.0
2014-10-03 12:00:00,39.99,40.01,39.88,39.99,14100.0,39.99,40.01,39.88,39.99,14100.0
2014-10-03 12:30:00,40.01,40.02,39.93,39.93,41600.0,40.01,40.02,39.93,39.93,41600.0
2014-10-03 13:00:00,39.91,39.96,39.85,39.95,8600.0,39.91,39.96,39.85,39.95,8600.0
2014-10-03 13:30:00,39.96,39.97,39.79,39.82,14300.0,39.96,39.97,39.79,39.82,14300.0
2014-10-03 14:00:00,39.82,39.94,39.79,39.92,10300.0,39.82,39.94,39.79,39.92,10300.0
2014-10-03 14:30:00,39.94,39.98,39.9,39.92,10400.0,39.94,39.98,39.9,39.92,10400.0
2014-10-03 15:00:00,39.91,39.94,39.8,39.82,16900.0,39.91,39.94,39.8,39.82,16900.0
2014-10-03 15:30:00,39.84,39.91,39.58,39.61,159000.0,39.84,39.91,39.58,39.61,159000.0
2014-10-06 09:30:00,39.75,39.9,39.52,39.52,14200.0,39.75,39.9,39.52,39.52,14200.0
2014-10-06 10:00:00,39.58,39.59,39.39,39.44,9900.0,39.58,39.59,39.39,39.44,9900.0
2014-10-06 10:30:00,39.45,39.64,39.33,39.43,18600.0,39.45,39.64,39.33,39.43,18600.0
2014-10-06 11:00:00,39.44,39.88,39.44,39.47,27200.0,39.44,39.88,39.44,39.47,27200.0
2014-10-06 11:30:00,39.49,39.56,39.17,39.3,38900.0,39.49,39.56,39.17,39.3,38900.0
2014-10-06 12:00:00,39.32,39.56,39.32,39.41,44900.0,39.32,39.56,39.32,39.41,44900.0
2014-10-06 12:30:00,39.41,39.45,39.13,39.13,22800.0,39.41,39.45,39.13,39.13,22800.0
2014-10-06 13:00:00,39.16,39.16,38.95,39.0,71200.0,39.16,39.16,38.95,39.0,71200.0
2014-10-06 13:30:00,39.0,39.04,38.95,38.96,61400.0,39.0,39.04,38.95,38.96,61400.0
2014-10-06 14:00:00,38.98,39.0,38.65,38.95,54400.0,38.98,39.0,38.65,38.95,54400.0
2014-10-06 14:30:00,38.99,39.04,38.9,39.02,22400.0,38.99,39.04,38.9,39.02,22400.0
2014-10-06 15:00:00,39.02,39.03,38.88,38.98,50600.0,39.02,39.03,38.88,38.98,50600.0
2014-10-06 15:30:00,38.98,38.98,38.57,38.66,183200.0,38.98,38.98,38.57,38.66,183200.0
2014-10-07 09:30:00,37.8,38.09,37.56,37.95,830600.0,37.8,38.09,37.56,37.95,830600.0
2014-10-07 10:00:00,37.96,38.1,37.84,38.09,153100.0,37.96,38.1,37.84,38.09,153100.0
2014-10-07 10:30:00,38.1,38.25,37.93,37.97,184600.0,38.1,38.25,37.93,37.97,184600.0
2014-10-07 11:00:00,37.97,38.11,37.84,37.99,125100.0,37.97,38.11,37.84,37.99,125100.0
2014-10-07 11:30:00,37.99,38.11,37.95,38.0,91200.0,37.99,38.11,37.95,38.0,91200.0
2014-10-07 12:00:00,37.99,38.13,37.97,38.09,72900.0,37.99,38.13,37.97,38.09,72900.0
2014-10-07 12:30:00,38.08,38.09,37.94,38.04,60300.0,38.08,38.09,37.94,38.04,60300.0
2014-10-07 13:00:00,38.06,38.06,37.94,37.97,51200.0,38.06,38.06,37.94,37.97,51200.0
2014-10-07 13:30:00,37.98,38.03,37.9,38.01,41300.0,37.98,38.03,37.9,38.01,41300.0
2014-10-07 14:00:00,38.01,38.08,37.93,38.0,53600.0,38.01,38.08,37.93,38.0,53600.0
2014-10-07 14:30:00,38.0,38.01,37.76,37.97,88500.0,38.0,38.01,37.76,37.97,88500.0
2014-10-07 15:00:00,37.97,37.99,37.89,37.99,95200.0,37.97,37.99,37.89,37.99,95200.0
2014-10-07 15:30:00,37.98,38.0,37.62,37.67,389700.0,37.98,38.0,37.62,37.67,389700.0
2014-10-08 09:30:00,37.65,38.16,37.65,38.04,118000.0,37.65,38.16,37.65,38.04,118000.0
2014-10-08 10:00:00,38.0,38.1,37.87,38.08,69500.0,38.0,38.1,37.87,38.08,69500.0
2014-10-08 10:30:00,38.06,38.1,37.81,37.81,87700.0,38.06,38.1,37.81,37.81,87700.0
2014-10-08 11:00:00,37.78,37.84,37.63,37.84,34800.0,37.78,37.84,37.63,37.84,34800.0
2014-10-08 11:30:00,37.83,38.04,37.83,38.04,39600.0,37.83,38.04,37.83,38.04,39600.0
2014-10-08 12:00:00,38.04,38.09,37.97,37.98,74400.0,38.04,38.09,37.97,37.98,74400.0
2014-10-08 12:30:00,38.02,38.05,37.97,38.02,14200.0,38.02,38.05,37.97,38.02,14200.0
2014-10-08 13:00:00,38.01,38.09,38.01,38.06,37500.0,38.01,38.09,38.01,38.06,37500.0
2014-10-08 13:30:00,38.05,38.12,38.02,38.12,82700.0,38.05,38.12,38.02,38.12,82700.0
2014-10-08 14:00:00,38.13,38.5,38.13,38.33,127200.0,38.13,38.5,38.13,38.33,127200.0
2014-10-08 14:30:00,38.33,38.41,38.17,38.25,63800.0,38.33,38.41,38.17,38.25,63800.0
2014-10-08 15:00:00,38.25,38.4,38.24,38.3,122200.0,38.25,38.4,38.24,38.3,122200.0
2014-10-08 15:30:00,38.3,38.34,38.24,38.29,200500.0,38.3,38.34,38.24,38.29,200500.0
2014-10-09 09:30:00,38.29,38.6,38.05,38.39,31200.0,38.29,38.6,38.05,38.39,31200.0
2014-10-09 10:00:00,38.37,38.45,38.32,38.37,63500.0,38.37,38.45,38.32,38.37,63500.0
2014-10-09 10:30:00,38.37,38.55,38.35,38.42,105500.0,38.37,38.55,38.35,38.42,105500.0
2014-10-09 11:00:00,38.44,38.65,38.44,38.54,52200.0,38.44,38.65,38.44,38.54,52200.0
2014-10-09 11:30:00,38.51,38.55,38.2,38.33,28300.0,38.51,38.55,38.2,38.33,28300.0
2014-10-09 12:00:00,38.34,38.44,38.14,38.25,37900.0,38.34,38.44,38.14,38.25,37900.0
2014-10-09 12:30:00,38.26,38.31,38.16,38.23,46400.0,38.26,38.31,38.16,38.23,46400.0
2014-10-09 13:00:00,38.19,38.22,37.93,38.11,24200.0,38.19,38.22,37.93,38.11,24200.0
2014-10-09 13:30:00,38.1,38.27,38.02,38.25,23200.0,38.1,38.27,38.02,38.25,23200.0
2014-10-09 14:00:00,38.23,38.25,38.09,38.09,29000.0,38.23,38.25,38.09,38.09,29000.0
2014-10-09 14:30:00,38.09,38.28,38.08,38.19,58400.0,38.09,38.28,38.08,38.19,58400.0
2014-10-09 15:00:00,38.19,38.31,38.06,38.16,34300.0,38.19,38.31,38.06,38.16,34300.0
2014-10-09 15:30:00,38.18,38.27,37.81,37.82,125700.0,38.18,38.27,37.81,37.82,125700.0
2014-10-10 09:30:00,37.67,38.3,37.67,38.23,51600.0,37.67,38.3,37.67,38.23,51600.0
2014-10-10 10:00:00,38.22,38.25,37.77,37.83,29100.0,38.22,38.25,37.77,37.83,29100.0
2014-10-10 10:30:00,37.78,38.2,37.74,38.18,41800.0,37.78,38.2,37.74,38.18,41800.0
2014-10-10 11:00:00,38.15,38.21,37.93,38.12,36900.0,38.15,38.21,37.93,38.12,36900.0
2014-10-10 11:30:00,38.11,38.4,38.07,38.31,50700.0,38.11,38.4,38.07,38.31,50700.0
2014-10-10 12:00:00,38.33,38.45,38.33,38.42,31600.0,38.33,38.45,38.33,38.42,31600.0
2014-10-10 12:30:00,38.42,38.54,38.28,38.46,60500.0,38.42,38.54,38.28,38.46,60500.0
2014-10-10 13:00:00,38.44,38.61,38.41,38.51,43600.0,38.44,38.61,38.41,38.51,43600.0
2014-10-10 13:30:00,38.53,38.56,38.42,38.56,49200.0,38.53,38.56,38.42,38.56,49200.0
2014-10-10 14:00:00,38.59,38.63,38.44,38.52,46800.0,38.59,38.63,38.44,38.52,46800.0
2014-10-10 14:30:00,38.52,38.52,38.41,38.44,35700.0,38.52,38.52,38.41,38.44,35700.0
2014-10-10 15:00:00,38.44,38.51,38.34,38.5,71700.0,38.44,38.51,38.34,38.5,71700.0
2014-10-10 15:30:00,38.5,38.57,38.39,38.43,139300.0,38.5,38.57,38.39,38.43,139300.0
2014-10-13 09:30:00,38.36,38.48,37.41,37.43,46800.0,38.36,38.48,37.41,37.43,46800.0
2014-10-13 10:00:00,37.42,37.55,37.15,37.26,53900.0,37.42,37.55,37.15,37.26,53900.0
2014-10-13 10:30:00,37.25,37.78,37.18,37.77,48800.0,37.25,37.78,37.18,37.77,48800.0
2014-10-13 11:00:00,37.71,38.19,37.69,38.05,67900.0,37.71,38.19,37.69,38.05,67900.0
2014-10-13 11:30:00,38.08,38.13,38.02,38.12,51300.0,38.08,38.13,38.02,38.12,51300.0
2014-10-13 12:00:00,38.12,38.47,38.12,38.4,100500.0,38.12,38.47,38.12,38.4,100500.0
2014-10-13 12:30:00,38.4,38.59,38.4,38.46,57600.0,38.4,38.59,38.4,38.46,57600.0
2014-10-13 13:00:00,38.45,38.65,38.43,38.5,80200.0,38.45,38.65,38.43,38.5,80200.0
2014-10-13 13:30:00,38.47,38.59,38.41,38.5,51400.0,38.47,38.59,38.41,38.5,51400.0
2014-10-13 14:00:00,38.5,38.55,38.43,38.54,54400.0,38.5,38.55,38.43,38.54,54400.0
2014-10-13 14:30:00,38.53,38.61,38.5,38.5,66900.0,38.53,38.61,38.5,38.5,66900.0
2014-10-13 15:00:00,38.52,38.54,38.43,38.44,73300.0,38.52,38.54,38.43,38.44,73300.0
2014-10-13 15:30:00,38.45,38.46,38.12,38.19,194000.0,38.45,38.46,38.12,38.19,194000.0
2014-10-14 09:30:00,38.54,38.95,38.5,38.79,58100.0,38.54,38.95,38.5,38.79,58100.0
2014-10-14 10:00:00,38.78,38.87,38.58,38.72,71700.0,38.78,38.87,38.58,38.72,71700.0
2014-10-14 10:30:00,38.75,38.86,38.64,38.69,51300.0,38.75,38.86,38.64,38.69,51300.0
2014-10-14 11:00:00,38.69,38.82,38.59,38.62,40600.0,38.69,38.82,38.59,38.62,40600.0
2014-10-14 11:30:00,38.6,38.81,38.59,38.68,32200.0,38.6,38.81,38.59,38.68,32200.0
2014-10-14 12:00:00,38.71,38.81,38.66,38.66,30700.0,38.71,38.81,38.66,38.66,30700.0
2014-10-14 12:30:00,38.66,38.76,38.51,38.57,25400.0,38.66,38.76,38.51,38.57,25400.0
2014-10-14 13:00:00,38.59,38.61,38.51,38.52,29100.0,38.59,38.61,38.51,38.52,29100.0
2014-10-14 13:30:00,38.52,38.62,38.51,38.59,47100.0,38.52,38.62,38.51,38.59,47100.0
2014-10-14 14:00:00,38.59,38.61,38.52,38.55,30900.0,38.59,38.61,38.52,38.55,30900.0
2014-10-14 14:30:00,38.55,38.78,38.52,38.75,59100.0,38.55,38.78,38.52,38.75,59100.0
2014-10-14 15:00:00,38.83,38.89,38.66,38.81,96100.0,38.83,38.89,38.66,38.81,96100.0
2014-10-14 15:30:00,38.79,39.11,38.72,39.02,163600.0,38.79,39.11,38.72,39.02,163600.0
2014-10-15 09:30:00,38.45,38.77,37.77,38.74,35200.0,38.45,38.77,37.77,38.74,35200.0
2014-10-15 10:00:00,38.75,38.98,38.47,38.72,43100.0,38.75,38.98,38.47,38.72,43100.0
2014-10-15 10:30:00,38.75,38.91,38.47,38.9,24900.0,38.75,38.91,38.47,38.9,24900.0
2014-10-15 11:00:00,38.86,38.95,38.59,38.77,26000.0,38.86,38.95,38.59,38.77,26000.0
2014-10-15 11:30:00,38.76,38.84,38.4,38.63,18900.0,38.76,38.84,38.4,38.63,18900.0
2014-10-15 12:00:00,38.62,38.73,38.41,38.47,26100.0,38.62,38.73,38.41,38.47,26100.0
2014-10-15 12:30:00,38.46,38.6,38.25,38.32,25800.0,38.46,38.6,38.25,38.32,25800.0
2014-10-15 13:00:00,38.34,38.52,38.22,38.29,39500.0,38.34,38.52,38.22,38.29,39500.0
2014-10-15 13:30:00,38.29,38.45,38.25,38.25,48600.0,38.29,38.45,38.25,38.25,48600.0
2014-10-15 14:00:00,38.26,38.63,38.14,38.52,60500.0,38.26,38.63,38.14,38.52,60500.0
2014-10-15 14:30:00,38.51,38.54,38.37,38.41,36400.0,38.51,38.54,38.37,38.41,36400.0
2014-10-15 15:00:00,38.41,38.43,38.2,38.43,91900.0,38.41,38.43,38.2,38.43,91900.0
2014-10-15 15:30:00,38.43,38.71,38.42,38.57,136900.0,38.43,38.71,38.42,38.57,136900.0
2014-10-16 09:30:00,37.9,38.17,37.62,37.94,49200.0,37.9,38.17,37.62,37.94,49200.0
2014-10-16 10:00:00,37.91,38.49,37.78,38.44,79400.0,37.91,38.49,37.78,38.44,79400.0
2014-10-16 10:30:00,38.45,39.1,38.41,38.92,143000.0,38.45,39.1,38.41,38.92,143000.0
2014-10-16 11:00:00,38.92,38.95,38.53,38.67,105900.0,38.92,38.95,38.53,38.67,105900.0
2014-10-16 11:30:00,38.64,38.7,38.17,38.36,19900.0,38.64,38.7,38.17,38.36,19900.0
2014-10-16 12:00:00,38.37,38.63,38.28,38.31,16100.0,38.37,38.63,38.28,38.31,16100.0
2014-10-16 12:30:00,38.3,38.58,38.3,38.4,19600.0,38.3,38.58,38.3,38.4,19600.0
2014-10-16 13:00:00,38.49,38.57,38.33,38.38,21400.0,38.49,38.57,38.33,38.38,21400.0
2014-10-16 13:30:00,38.39,38.52,38.08,38.21,96400.0,38.39,38.52,38.08,38.21,96400.0
2014-10-16 14:00:00,38.18,38.5,38.15,38.5,56900.0,38.18,38.5,38.15,38.5,56900.0
2014-10-16 14:30:00,38.5,38.55,38.38,38.52,34500.0,38.5,38.55,38.38,38.52,34500.0
2014-10-16 15:00:00,38.53,38.61,38.33,38.51,41000.0,38.53,38.61,38.33,38.51,41000.0
2014-10-16 15:30:00,38.52,38.55,38.35,38.38,48100.0,38.52,38.55,38.35,38.38,48100.0
2014-10-17 09:30:00,38.85,38.85,38.46,38.69,28000.0,38.85,38.85,38.46,38.69,28000.0
2014-10-17 10:00:00,38.77,39.0,38.64,38.84,119800.0,38.77,39.0,38.64,38.84,119800.0
2014-10-17 10:30:00,38.89,38.89,38.44,38.8,21900.0,38.89,38.89,38.44,38.8,21900.0
2014-10-17 11:00:00,38.78,38.85,38.59,38.65,22600.0,38.78,38.85,38.59,38.65,22600.0
2014-10-17 11:30:00,38.62,38.72,38.41,38.41,24200.0,38.62,38.72,38.41,38.41,24200.0
2014-10-17 12:00:00,38.44,38.74,38.31,38.56,23000.0,38.44,38.74,38.31,38.56,23000.0
2014-10-17 12:30:00,38.54,38.58,38.15,38.27,18500.0,38.54,38.58,38.15,38.27,18500.0
2014-10-17 13:00:00,38.3,38.53,38.1,38.17,14200.0,38.3,38.53,38.1,38.17,14200.0
2014-10-17 13:30:00,38.16,38.23,38.01,38.01,12100.0,38.16,38.23,38.01,38.01,12100.0
2014-10-17 14:00:00,38.06,38.11,37.85,38.0,14100.0,38.06,38.11,37.85,38.0,14100.0
2014-10-17 14:30:00,38.06,38.32,37.81,38.25,22500.0,38.06,38.32,37.81,38.25,22500.0
2014-10-17 15:00:00,38.25,38.25,37.92,38.17,51900.0,38.25,38.25,37.92,38.17,51900.0
2014-10-17 15:30:00,38.17,38.28,37.71,37.81,105900.0,38.17,38.28,37.71,37.81,105900.0
2014-10-20 09:30:00,37.8,38.14,37.56,37.97,73700.0,37.8,38.14,37.56,37.97,73700.0
2014-10-20 10:00:00,37.99,38.25,37.75,37.81,69400.0,37.99,38.25,37.75,37.81,69400.0
2014-10-20 10:30:00,37.82,37.99,37.76,37.85,30200.0,37.82,37.99,37.76,37.85,30200.0
2014-10-20 11:00:00,37.83,38.01,37.8,37.9,31600.0,37.83,38.01,37.8,37.9,31600.0
2014-10-20 11:30:00,37.84,37.96,37.83,37.9,29500.0,37.84,37.96,37.83,37.9,29500.0
2014-10-20 12:00:00,37.88,37.97,37.85,37.9,37200.0,37.88,37.97,37.85,37.9,37200.0
2014-10-20 12:30:00,37.9,37.97,37.81,37.81,36200.0,37.9,37.97,37.81,37.81,36200.0
2014-10-20 13:00:00,37.81,38.29,37.74,38.24,35100.0,37.81,38.29,37.74,38.24,35100.0
2014-10-20 13:30:00,38.24,38.39,38.13,38.37,16300.0,38.24,38.39,38.13,38.37,16300.0
2014-10-20 14:00:00,38.38,38.5,38.36,38.46,36200.0,38.38,38.5,38.36,38.46,36200.0
2014-10-20 14:30:00,38.48,38.48,38.33,38.39,19400.0,38.48,38.48,38.33,38.39,19400.0
2014-10-20 15:00:00,38.43,38.49,38.39,38.47,33200.0,38.43,38.49,38.39,38.47,33200.0
2014-10-20 15:30:00,38.47,38.51,38.47,38.5,102300.0,38.47,38.51,38.47,38.5,102300.0
2014-10-21 09:30:00,38.51,38.8,38.51,38.79,25700.0,38.51,38.8,38.51,38.79,25700.0
2014-10-21 10:00:00,38.79,38.9,38.74,38.85,56800.0,38.79,38.9,38.74,38.85,56800.0
2014-10-21 10:30:00,38.87,39.07,38.83,39.01,47800.0,38.87,39.07,38.83,39.01,47800.0
2014-10-21 11:00:00,39.03,39.1,38.87,39.06,146200.0,39.03,39.1,38.87,39.06,146200.0
2014-10-21 11:30:00,39.05,39.4,39.05,39.35,160600.0,39.05,39.4,39.05,39.35,160600.0
2014-10-21 12:00:00,39.34,39.73,39.28,39.6,99600.0,39.34,39.73,39.28,39.6,99600.0
2014-10-21 12:30:00,39.59,39.62,39.05,39.14,62600.0,39.59,39.62,39.05,39.14,62600.0
2014-10-21 13:00:00,39.16,39.38,39.07,39.37,46100.0,39.16,39.38,39.07,39.37,46100.0
2014-10-21 13:30:00,39.4,39.62,39.37,39.6,125400.0,39.4,39.62,39.37,39.6,125400.0
2014-10-21 14:00:00,39.6,39.69,39.42,39.52,48100.0,39.6,39.69,39.42,39.52,48100.0
2014-10-21 14:30:00,39.52,39.56,39.25,39.43,43400.0,39.52,39.56,39.25,39.43,43400.0
2014-10-21 15:00:00,39.44,39.54,39.4,39.54,108300.0,39.44,39.54,39.4,39.54,108300.0
2014-10-21 15:30:00,39.53,39.64,39.4,39.57,276100.0,39.53,39.64,39.4,39.57,276100.0
2014-10-22 09:30:00,39.66,40.18,39.66,40.12,31000.0,39.66,40.18,39.66,40.12,31000.0
2014-10-22 10:00:00,40.13,40.13,40.0,40.09,52300.0,40.13,40.13,40.0,40.09,52300.0
2014-10-22 10:30:00,40.09,40.11,39.92,40.0,33800.0,40.09,40.11,39.92,40.0,33800.0
2014-10-22 11:00:00,39.99,40.07,39.97,40.02,23300.0,39.99,40.07,39.97,40.02,23300.0
2014-10-22 11:30:00,40.02,40.07,39.98,40.04,22400.0,40.02,40.07,39.98,40.04,22400.0
2014-10-22 12:00:00,40.02,40.05,39.95,39.99,48500.0,40.02,40.05,39.95,39.99,48500.0
2014-10-22 12:30:00,39.97,39.99,39.93,39.97,23100.0,39.97,39.99,39.93,39.97,23100.0
2014-10-22 13:00:00,39.99,40.01,39.94,39.94,29400.0,39.99,40.01,39.94,39.94,29400.0
2014-10-22 13:30:00,39.95,40.0,39.83,39.86,32000.0,39.95,40.0,39.83,39.86,32000.0
2014-10-22 14:00:00,39.89,39.94,39.86,39.9,33300.0,39.89,39.94,39.86,39.9,33300.0
2014-10-22 14:30:00,39.91,40.02,39.86,40.01,237900.0,39.91,40.02,39.86,40.01,237900.0
2014-10-22 15:00:00,40.02,40.05,39.94,40.01,28100.0,40.02,40.05,39.94,40.01,28100.0
2014-10-22 15:30:00,40.0,40.02,39.77,39.79,132800.0,40.0,40.02,39.77,39.79,132800.0
2014-10-23 09:30:00,39.96,40.34,39.96,40.13,49300.0,39.96,40.34,39.96,40.13,49300.0
2014-10-23 10:00:00,40.13,40.19,39.73,39.73,24300.0,40.13,40.19,39.73,39.73,24300.0
2014-10-23 10:30:00,39.71,39.8,39.49,39.59,61300.0,39.71,39.8,39.49,39.59,61300.0
2014-10-23 11:00:00,39.6,39.67,39.37,39.38,16800.0,39.6,39.67,39.37,39.38,16800.0
2014-10-23 11:30:00,39.41,39.54,39.36,39.5,16700.0,39.41,39.54,39.36,39.5,16700.0
2014-10-23 12:00:00,39.51,39.59,39.42,39.55,31600.0,39.51,39.59,39.42,39.55,31600.0
2014-10-23 12:30:00,39.51,39.56,39.4,39.44,15600.0,39.51,39.56,39.4,39.44,15600.0
2014-10-23 13:00:00,39.45,39.53,39.45,39.49,11600.0,39.45,39.53,39.45,39.49,11600.0
2014-10-23 13:30:00,39.51,39.56,39.46,39.46,20300.0,39.51,39.56,39.46,39.46,20300.0
2014-10-23 14:00:00,39.47,39.56,39.44,39.52,41000.0,39.47,39.56,39.44,39.52,41000.0
2014-10-23 14:30:00,39.53,39.67,39.47,39.64,63900.0,39.53,39.67,39.47,39.64,63900.0
2014-10-23 15:00:00,39.62,39.65,39.44,39.45,41500.0,39.62,39.65,39.44,39.45,41500.0
2014-10-23 15:30:00,39.46,39.48,39.28,39.31,85200.0,39.46,39.48,39.28,39.31,85200.0
2014-10-24 09:30:00,39.47,39.75,39.05,39.34,8900.0,39.47,39.75,39.05,39.34,8900.0
2014-10-24 10:00:00,39.31,39.7,39.23,39.59,23900.0,39.31,39.7,39.23,39.59,23900.0
2014-10-24 10:30:00,39.62,40.0,39.62,39.93,32700.0,39.62,40.0,39.62,39.93,32700.0
2014-10-24 11:00:00,39.97,40.1,39.93,39.95,18200.0,39.97,40.1,39.93,39.95,18200.0
2014-10-24 11:30:00,39.94,40.15,39.87,39.99,13000.0,39.94,40.15,39.87,39.99,13000.0
2014-10-24 12:00:00,39.97,40.01,39.88,39.91,8100.0,39.97,40.01,39.88,39.91,8100.0
2014-10-24 12:30:00,39.9,40.01,39.9,40.0,7600.0,39.9,40.01,39.9,40.0,7600.0
2014-10-24 13:00:00,40.0,40.0,39.85,39.89,9100.0,40.0,40.0,39.85,39.89,9100.0
2014-10-24 13:30:00,39.89,39.99,39.84,39.93,8400.0,39.89,39.99,39.84,39.93,8400.0
2014-10-24 14:00:00,39.92,39.92,39.56,39.58,26400.0,39.92,39.92,39.56,39.58,26400.0
2014-10-24 14:30:00,39.59,39.62,39.5,39.58,17500.0,39.59,39.62,39.5,39.58,17500.0
2014-10-24 15:00:00,39.61,39.77,39.59,39.6,13400.0,39.61,39.77,39.59,39.6,13400.0
2014-10-24 15:30:00,39.63,39.75,39.62,39.62,32300.0,39.63,39.75,39.62,39.62,32300.0
2014-10-27 09:30:00,39.69,39.86,39.46,39.55,16100.0,39.69,39.86,39.46,39.55,16100.0
2014-10-27 10:00:00,39.6,39.82,39.47,39.74,14600.0,39.6,39.82,39.47,39.74,14600.0
2014-10-27 10:30:00,39.79,40.11,39.66,39.92,36800.0,39.79,40.11,39.66,39.92,36800.0
2014-10-27 11:00:00,40.0,40.03,39.8,39.91,20500.0,40.0,40.03,39.8,39.91,20500.0
2014-10-27 11:30:00,39.97,39.97,39.72,39.84,7000.0,39.97,39.97,39.72,39.84,7000.0
2014-10-27 12:00:00,39.83,40.4,39.83,40.15,86300.0,39.83,40.4,39.83,40.15,86300.0
2014-10-27 12:30:00,40.15,40.37,40.12,40.33,26200.0,40.15,40.37,40.12,40.33,26200.0
2014-10-27 13:00:00,40.3,40.38,40.22,40.3,41000.0,40.3,40.38,40.22,40.3,41000.0
2014-10-27 13:30:00,40.28,40.43,40.28,40.36,57500.0,40.28,40.43,40.28,40.36,57500.0
2014-10-27 14:00:00,40.34,40.53,40.2,40.5,30600.0,40.34,40.53,40.2,40.5,30600.0
2014-10-27 14:30:00,40.49,40.71,40.49,40.66,31500.0,40.49,40.71,40.49,40.66,31500.0
2014-10-27 15:00:00,40.68,40.71,40.42,40.42,28000.0,40.68,40.71,40.42,40.42,28000.0
2014-10-27 15:30:00,40.42,40.6,40.31,40.57,90500.0,40.42,40.6,40.31,40.57,90500.0
2014-10-28 09:30:00,40.59,40.59,39.74,39.88,33600.0,40.59,40.59,39.74,39.88,33600.0
2014-10-28 10:00:00,39.95,40.19,39.9,40.15,28200.0,39.95,40.19,39.9,40.15,28200.0
2014-10-28 10:30:00,40.14,40.29,40.07,40.23,17100.0,40.14,40.29,40.07,40.23,17100.0
2014-10-28 11:00:00,40.22,40.3,40.18,40.27,7500.0,40.22,40.3,40.18,40.27,7500.0
2014-10-28 11:30:00,40.27,40.27,40.15,40.16,17700.0,40.27,40.27,40.15,40.16,17700.0
2014-10-28 12:00:00,40.14,40.2,40.14,40.17,15100.0,40.14,40.2,40.14,40.17,15100.0
2014-10-28 12:30:00,40.17,40.22,40.17,40.22,10900.0,40.17,40.22,40.17,40.22,10900.0
2014-10-28 13:00:00,40.2,40.22,40.15,40.19,28000.0,40.2,40.22,40.15,40.19,28000.0
2014-10-28 13:30:00,40.2,40.23,40.18,40.2,41600.0,40.2,40.23,40.18,40.2,41600.0
2014-10-28 14:00:00,40.2,40.21,39.98,40.06,43700.0,40.2,40.21,39.98,40.06,43700.0
2014-10-28 14:30:00,40.06,40.26,40.05,40.26,27100.0,40.06,40.26,40.05,40.26,27100.0
2014-10-28 15:00:00,40.25,40.29,40.23,40.27,23100.0,40.25,40.29,40.23,40.27,23100.0
2014-10-28 15:30:00,40.28,40.33,40.23,40.32,59600.0,40.28,40.33,40.23,40.32,59600.0
2014-10-29 09:30:00,40.29,40.47,40.2,40.38,24200.0,40.29,40.47,40.2,40.38,24200.0
2014-10-29 10:00:00,40.38,40.38,40.07,40.15,11500.0,40.38,40.38,40.07,40.15,11500.0
2014-10-29 10:30:00,40.16,40.17,39.93,40.13,19400.0,40.16,40.17,39.93,40.13,19400.0
2014-10-29 11:00:00,40.15,40.54,40.08,40.51,17400.0,40.15,40.54,40.08,40.51,17400.0
2014-10-29 11:30:00,40.48,40.48,40.15,40.27,15700.0,40.48,40.48,40.15,40.27,15700.0
2014-10-29 12:00:00,40.29,40.29,40.09,40.16,14100.0,40.29,40.29,40.09,40.16,14100.0
2014-10-29 12:30:00,40.15,40.26,40.14,40.26,6600.0,40.15,40.26,40.14,40.26,6600.0
2014-10-29 13:00:00,40.26,40.34,40.22,40.23,11300.0,40.26,40.34,40.22,40.23,11300.0
2014-10-29 13:30:00,40.25,40.25,40.14,40.2,11400.0,40.25,40.25,40.14,40.2,11400.0
2014-10-29 14:00:00,40.16,40.25,40.0,40.25,20200.0,40.16,40.25,40.0,40.25,20200.0
2014-10-29 14:30:00,40.27,40.45,40.19,40.43,28400.0,40.27,40.45,40.19,40.43,28400.0
2014-10-29 15:00:00,40.45,40.45,40.21,40.35,12700.0,40.45,40.45,40.21,40.35,12700.0
2014-10-29 15:30:00,40.35,40.49,40.33,40.42,45200.0,40.35,40.49,40.33,40.42,45200.0
2014-10-30 09:30:00,40.31,41.12,40.16,40.99,59800.0,40.31,41.12,40.16,40.99,59800.0
2014-10-30 10:00:00,40.89,41.0,40.83,40.89,27400.0,40.89,41.0,40.83,40.89,27400.0
2014-10-30 10:30:00,40.93,41.0,40.83,40.93,20200.0,40.93,41.0,40.83,40.93,20200.0
2014-10-30 11:00:00,40.96,41.01,40.9,40.97,18500.0,40.96,41.01,40.9,40.97,18500.0
2014-10-30 11:30:00,40.96,41.04,40.92,41.04,31800.0,40.96,41.04,40.92,41.04,31800.0
2014-10-30 12:00:00,41.04,41.29,41.03,41.25,44100.0,41.04,41.29,41.03,41.25,44100.0
2014-10-30 12:30:00,41.28,41.46,41.28,41.42,29700.0,41.28,41.46,41.28,41.42,29700.0
2014-10-30 13:00:00,41.42,41.53,41.42,41.52,18400.0,41.42,41.53,41.42,41.52,18400.0
2014-10-30 13:30:00,41.53,41.58,41.42,41.54,21100.0,41.53,41.58,41.42,41.54,21100.0
2014-10-30 14:00:00,41.52,41.63,41.51,41.63,18300.0,41.52,41.63,41.51,41.63,18300.0
2014-10-30 14:30:00,41.62,41.63,41.36,41.38,18600.0,41.62,41.63,41.36,41.38,18600.0
2014-10-30 15:00:00,41.4,41.55,41.4,41.51,30200.0,41.4,41.55,41.4,41.51,30200.0
2014-10-30 15:30:00,41.53,41.59,41.5,41.57,53100.0,41.53,41.59,41.5,41.57,53100.0
2014-10-31 09:30:00,42.32,42.61,42.11,42.18,61300.0,42.32,42.61,42.11,42.18,61300.0
2014-10-31 10:00:00,42.16,42.21,41.75,41.81,13900.0,42.16,42.21,41.75,41.81,13900.0
2014-10-31 10:30:00,41.82,41.95,41.72,41.88,21800.0,41.82,41.95,41.72,41.88,21800.0
2014-10-31 11:00:00,41.85,41.9,41.78,41.78,14200.0,41.85,41.9,41.78,41.78,14200.0
2014-10-31 11:30:00,41.76,41.8,41.47,41.54,20200.0,41.76,41.8,41.47,41.54,20200.0
2014-10-31 12:00:00,41.53,41.84,41.49,41.73,26900.0,41.53,41.84,41.49,41.73,26900.0
2014-10-31 12:30:00,41.72,41.81,41.69,41.8,21100.0,41.72,41.81,41.69,41.8,21100.0
2014-10-31 13:00:00,41.82,41.89,41.75,41.82,33900.0,41.82,41.89,41.75,41.82,33900.0
2014-10-31 13:30:00,41.83,41.83,41.58,41.58,14700.0,41.83,41.83,41.58,41.58,14700.0
2014-10-31 14:00:00,41.58,41.66,41.5,41.56,27000.0,41.58,41.66,41.5,41.56,27000.0
2014-10-31 14:30:00,41.56,41.64,41.54,41.61,43600.0,41.56,41.64,41.54,41.61,43600.0
2014-10-31 15:00:00,41.62,41.64,41.55,41.55,47100.0,41.62,41.64,41.55,41.55,47100.0
2014-10-31 15:30:00,41.56,41.96,41.55,41.94,112800.0,41.56,41.96,41.55,41.94,112800.0
2014-11-03 09:30:00,41.91,42.32,41.8,41.93,52700.0,41.91,42.32,41.8,41.93,52700.0
2014-11-03 10:00:00,41.97,42.0,41.74,41.78,64700.0,41.97,42.0,41.74,41.78,64700.0
2014-11-03 10:30:00,41.78,41.8,41.66,41.76,21900.0,41.78,41.8,41.66,41.76,21900.0
2014-11-03 11:00:00,41.75,41.88,41.66,41.84,211100.0,41.75,41.88,41.66,41.84,211100.0
2014-11-03 11:30:00,41.85,42.01,41.85,41.96,18200.0,41.85,42.01,41.85,41.96,18200.0
2014-11-03 12:00:00,41.95,42.0,41.95,41.99,61900.0,41.95,42.0,41.95,41.99,61900.0
2014-11-03 12:30:00,41.98,42.11,41.97,42.08,61000.0,41.98,42.11,41.97,42.08,61000.0
2014-11-03 13:00:00,42.08,42.2,42.05,42.2,45000.0,42.08,42.2,42.05,42.2,45000.0
2014-11-03 13:30:00,42.2,42.25,42.2,42.23,17600.0,42.2,42.25,42.2,42.23,17600.0
2014-11-03 14:00:00,42.24,42.28,42.03,42.25,40200.0,42.24,42.28,42.03,42.25,40200.0
2014-11-03 14:30:00,42.26,42.4,42.26,42.33,49600.0,42.26,42.4,42.26,42.33,49600.0
2014-11-03 15:00:00,42.32,42.58,42.32,42.44,61100.0,42.32,42.58,42.32,42.44,61100.0
2014-11-03 15:30:00,42.43,42.61,42.38,42.4,125500.0,42.43,42.61,42.38,42.4,125500.0
2014-11-04 09:30:00,42.26,42.48,41.92,42.2,16400.0,42.26,42.48,41.92,42.2,16400.0
2014-11-04 10:00:00,42.21,42.35,41.89,41.98,29600.0,42.21,42.35,41.89,41.98,29600.0
2014-11-04 10:30:00,41.99,41.99,41.7,41.8,12800.0,41.99,41.99,41.7,41.8,12800.0
2014-11-04 11:00:00,41.75,41.96,41.62,41.78,27000.0,41.75,41.96,41.62,41.78,27000.0
2014-11-04 11:30:00,41.81,42.01,41.78,41.84,11100.0,41.81,42.01,41.78,41.84,11100.0
2014-11-04 12:00:00,41.81,41.96,41.71,41.94,10200.0,41.81,41.96,41.71,41.94,10200.0
2014-11-04 12:30:00,41.94,42.04,41.92,41.95,13400.0,41.94,42.04,41.92,41.95,13400.0
2014-11-04 13:00:00,41.94,42.05,41.86,41.89,27400.0,41.94,42.05,41.86,41.89,27400.0
2014-11-04 13:30:00,41.9,41.9,41.78,41.87,3700.0,41.9,41.9,41.78,41.87,3700.0
2014-11-04 14:00:00,41.88,41.88,41.73,41.76,6300.0,41.88,41.88,41.73,41.76,6300.0
2014-11-04 14:30:00,41.75,41.94,41.75,41.89,10500.0,41.75,41.94,41.75,41.89,10500.0
2014-11-04 15:00:00,41.87,41.97,41.81,41.91,27000.0,41.87,41.97,41.81,41.91,27000.0
2014-11-04 15:30:00,41.88,42.12,41.88,42.09,44300.0,41.88,42.12,41.88,42.09,44300.0
2014-11-05 09:30:00,42.25,42.63,42.18,42.27,23300.0,42.25,42.63,42.18,42.27,23300.0
2014-11-05 10:00:00,42.2,42.41,42.06,42.21,31000.0,42.2,42.41,42.06,42.21,31000.0
2014-11-05 10:30:00,42.18,42.28,42.03,42.24,7500.0,42.18,42.28,42.03,42.24,7500.0
2014-11-05 11:00:00,42.23,42.5,42.22,42.41,31100.0,42.23,42.5,42.22,42.41,31100.0
2014-11-05 11:30:00,42.48,42.48,42.1,42.27,5700.0,42.48,42.48,42.1,42.27,5700.0
2014-11-05 12:00:00,42.27,42.43,41.99,41.99,4100.0,42.27,42.43,41.99,41.99,4100.0
2014-11-05 12:30:00,42.04,42.38,42.04,42.09,9500.0,42.04,42.38,42.04,42.09,9500.0
2014-11-05 13:00:00,42.09,42.13,41.91,41.98,4900.0,42.09,42.13,41.91,41.98,4900.0
2014-11-05 13:30:00,41.92,42.11,41.75,42.03,10300.0,41.92,42.11,41.75,42.03,10300.0
2014-11-05 14:00:00,41.99,42.12,41.87,41.92,11200.0,41.99,42.12,41.87,41.92,11200.0
2014-11-05 14:30:00,41.91,41.91,41.74,41.83,6100.0,41.91,41.91,41.74,41.83,6100.0
2014-11-05 15:00:00,41.87,42.01,41.84,41.9,8900.0,41.87,42.01,41.84,41.9,8900.0
2014-11-05 15:30:00,41.88,42.38,41.79,42.33,112700.0,41.88,42.38,41.79,42.33,112700.0
2014-11-06 09:30:00,42.43,42.63,42.24,42.31,9600.0,42.43,42.63,42.24,42.31,9600.0
2014-11-06 10:00:00,42.3,42.34,42.05,42.19,16000.0,42.3,42.34,42.05,42.19,16000.0
2014-11-06 10:30:00,42.14,42.55,42.03,42.4,37100.0,42.14,42.55,42.03,42.4,37100.0
2014-11-06 11:00:00,42.32,42.44,42.25,42.4,27300.0,42.32,42.44,42.25,42.4,27300.0
2014-11-06 11:30:00,42.41,42.45,42.25,42.36,13000.0,42.41,42.45,42.25,42.36,13000.0
2014-11-06 12:00:00,42.36,42.43,42.29,42.34,8700.0,42.36,42.43,42.29,42.34,8700.0
2014-11-06 12:30:00,42.38,42.78,42.33,42.78,32800.0,42.38,42.78,42.33,42.78,32800.0
2014-11-06 13:00:00,42.78,42.8,42.62,42.77,15200.0,42.78,42.8,42.62,42.77,15200.0
2014-11-06 13:30:00,42.8,42.85,42.63,42.82,14800.0,42.8,42.85,42.63,42.82,14800.0
2014-11-06 14:00:00,42.88,42.89,42.67,42.8,14100.0,42.88,42.89,42.67,42.8,14100.0
2014-11-06 14:30:00,42.8,42.84,42.63,42.84,15700.0,42.8,42.84,42.63,42.84,15700.0
2014-11-06 15:00:00,42.84,42.84,42.77,42.79,19600.0,42.84,42.84,42.77,42.79,19600.0
2014-11-06 15:30:00,42.79,42.96,42.64,42.9,88800.0,42.79,42.96,42.64,42.9,88800.0
2014-11-07 09:30:00,42.99,43.0,42.5,42.62,32300.0,42.99,43.0,42.5,42.62,32300.0
2014-11-07 10:00:00,42.62,42.64,42.52,42.53,22400.0,42.62,42.64,42.52,42.53,22400.0
2014-11-07 10:30:00,42.58,42.59,42.46,42.59,12400.0,42.58,42.59,42.46,42.59,12400.0
2014-11-07 11:00:00,42.55,42.65,42.47,42.61,27800.0,42.55,42.65,42.47,42.61,27800.0
2014-11-07 11:30:00,42.63,42.71,42.58,42.71,8100.0,42.63,42.71,42.58,42.71,8100.0
2014-11-07 12:00:00,42.69,42.79,42.63,42.77,7800.0,42.69,42.79,42.63,42.77,7800.0
2014-11-07 12:30:00,42.76,42.79,42.7,42.74,5000.0,42.76,42.79,42.7,42.74,5000.0
2014-11-07 13:00:00,42.74,42.75,42.65,42.74,3600.0,42.74,42.75,42.65,42.74,3600.0
2014-11-07 13:30:00,42.75,42.76,42.65,42.66,10700.0,42.75,42.76,42.65,42.66,10700.0
2014-11-07 14:00:00,42.67,42.76,42.58,42.64,12800.0,42.67,42.76,42.58,42.64,12800.0
2014-11-07 14:30:00,42.68,42.71,42.58,42.6,9800.0,42.68,42.71,42.58,42.6,9800.0
2014-11-07 15:00:00,42.6,42.69,42.42,42.44,12700.0,42.6,42.69,42.42,42.44,12700.0
2014-11-07 15:30:00,42.42,42.51,42.17,42.32,57600.0,42.42,42.51,42.17,42.32,57600.0
2014-11-10 09:30:00,42.35,42.41,41.92,42.08,27300.0,42.35,42.41,41.92,42.08,27300.0
2014-11-10 10:00:00,42.09,42.1,41.96,41.96,14200.0,42.09,42.1,41.96,41.96,14200.0
2014-11-10 10:30:00,41.99,42.02,41.84,41.91,23900.0,41.99,42.02,41.84,41.91,23900.0
2014-11-10 11:00:00,41.91,41.92,41.6,41.64,22600.0,41.91,41.92,41.6,41.64,22600.0
2014-11-10 11:30:00,41.64,41.65,41.51,41.6,36800.0,41.64,41.65,41.51,41.6,36800.0
2014-11-10 12:00:00,41.6,41.62,41.51,41.52,15400.0,41.6,41.62,41.51,41.52,15400.0
2014-11-10 12:30:00,41.52,41.56,41.52,41.55,5800.0,41.52,41.56,41.52,41.55,5800.0
2014-11-10 13:00:00,41.54,41.6,41.54,41.55,6100.0,41.54,41.6,41.54,41.55,6100.0
2014-11-10 13:30:00,41.56,41.57,41.36,41.45,26400.0,41.56,41.57,41.36,41.45,26400.0
2014-11-10 14:00:00,41.46,41.63,41.46,41.6,18200.0,41.46,41.63,41.46,41.6,18200.0
2014-11-10 14:30:00,41.62,41.67,41.55,41.59,36400.0,41.62,41.67,41.55,41.59,36400.0
2014-11-10 15:00:00,41.61,41.66,41.55,41.59,31200.0,41.61,41.66,41.55,41.59,31200.0
2014-11-10 15:30:00,41.63,41.72,41.57,41.66,48400.0,41.63,41.72,41.57,41.66,48400.0
2014-11-11 09:30:00,41.68,41.8,41.44,41.52,62500.0,41.68,41.8,41.44,41.52,62500.0
2014-11-11 10:00:00,41.51,41.73,41.49,41.68,7700.0,41.51,41.73,41.49,41.68,7700.0
2014-11-11 10:30:00,41.72,41.77,41.15,41.53,51200.0,41.72,41.77,41.15,41.53,51200.0
2014-11-11 11:00:00,41.5,41.72,41.5,41.65,7600.0,41.5,41.72,41.5,41.65,7600.0
2014-11-11 11:30:00,41.58,41.61,41.52,41.57,13800.0,41.58,41.61,41.52,41.57,13800.0
2014-11-11 12:00:00,41.57,41.59,41.5,41.54,6500.0,41.57,41.59,41.5,41.54,6500.0
2014-11-11 12:30:00,41.56,41.69,41.56,41.59,5700.0,41.56,41.69,41.56,41.59,5700.0
2014-11-11 13:00:00,41.59,41.63,41.47,41.59,12300.0,41.59,41.63,41.47,41.59,12300.0
2014-11-11 13:30:00,41.56,41.66,41.56,41.61,8800.0,41.56,41.66,41.56,41.61,8800.0
2014-11-11 14:00:00,41.63,41.68,41.56,41.56,6300.0,41.63,41.68,41.56,41.56,6300.0
2014-11-11 14:30:00,41.59,41.67,41.59,41.62,8000.0,41.59,41.67,41.59,41.62,8000.0
2014-11-11 15:00:00,41.63,41.68,41.63,41.65,7400.0,41.63,41.68,41.63,41.65,7400.0
2014-11-11 15:30:00,41.64,41.67,41.51,41.57,39800.0,41.64,41.67,41.51,41.57,39800.0
2014-11-12 09:30:00,41.64,42.07,41.52,42.07,23700.0,41.64,42.07,41.52,42.07,23700.0
2014-11-12 10:00:00,42.06,42.14,42.06,42.1,7900.0,42.06,42.14,42.06,42.1,7900.0
2014-11-12 10:30:00,42.09,42.14,42.09,42.1,3600.0,42.09,42.14,42.09,42.1,3600.0
2014-11-12 11:00:00,42.11,42.42,42.11,42.34,11400.0,42.11,42.42,42.11,42.34,11400.0
2014-11-12 11:30:00,42.35,42.38,42.35,42.35,3900.0,42.35,42.38,42.35,42.35,3900.0
2014-11-12 12:00:00,42.36,42.56,42.34,42.56,5800.0,42.36,42.56,42.34,42.56,5800.0
2014-11-12 12:30:00,42.55,42.75,42.5,42.74,24900.0,42.55,42.75,42.5,42.74,24900.0
2014-11-12 13:00:00,42.74,42.97,42.68,42.97,20700.0,42.74,42.97,42.68,42.97,20700.0
2014-11-12 13:30:00,42.97,42.97,42.85,42.88,9700.0,42.97,42.97,42.85,42.88,9700.0
2014-11-12 14:00:00,42.85,42.85,42.51,42.64,14700.0,42.85,42.85,42.51,42.64,14700.0
2014-11-12 14:30:00,42.61,42.62,42.48,42.53,11400.0,42.61,42.62,42.48,42.53,11400.0
2014-11-12 15:00:00,42.51,42.69,42.5,42.68,21600.0,42.51,42.69,42.5,42.68,21600.0
2014-11-12 15:30:00,42.69,42.78,42.58,42.74,50000.0,42.69,42.78,42.58,42.74,50000.0
2014-11-13 09:30:00,42.69,42.88,42.49,42.49,15200.0,42.69,42.88,42.49,42.49,15200.0
2014-11-13 10:00:00,42.45,42.54,42.14,42.36,24900.0,42.45,42.54,42.14,42.36,24900.0
2014-11-13 10:30:00,42.38,42.4,42.2,42.3,41300.0,42.38,42.4,42.2,42.3,41300.0
2014-11-13 11:00:00,42.21,42.22,41.89,41.91,19200.0,42.21,42.22,41.89,41.91,19200.0
2014-11-13 11:30:00,41.92,41.97,41.78,41.86,19200.0,41.92,41.97,41.78,41.86,19200.0
2014-11-13 12:00:00,41.88,41.96,41.76,41.9,26000.0,41.88,41.96,41.76,41.9,26000.0
2014-11-13 12:30:00,41.91,41.98,41.86,41.93,6900.0,41.91,41.98,41.86,41.93,6900.0
2014-11-13 13:00:00,41.89,41.94,41.86,41.93,12000.0,41.89,41.94,41.86,41.93,12000.0
2014-11-13 13:30:00,41.94,42.06,41.87,42.04,10200.0,41.94,42.06,41.87,42.04,10200.0
2014-11-13 14:00:00,42.03,42.22,41.97,42.21,18300.0,42.03,42.22,41.97,42.21,18300.0
2014-11-13 14:30:00,42.22,42.24,42.1,42.12,13600.0,42.22,42.24,42.1,42.12,13600.0
2014-11-13 15:00:00,42.12,42.2,42.1,42.1,12400.0,42.12,42.2,42.1,42.1,12400.0
2014-11-13 15:30:00,42.1,42.29,42.1,42.25,28300.0,42.1,42.29,42.1,42.25,28300.0
2014-11-14 09:30:00,42.17,42.21,41.65,41.75,51200.0,42.17,42.21,41.65,41.75,51200.0
2014-11-14 10:00:00,41.75,41.81,41.63,41.67,86600.0,41.75,41.81,41.63,41.67,86600.0
2014-11-14 10:30:00,41.67,42.2,41.34,42.2,64400.0,41.67,42.2,41.34,42.2,64400.0
2014-11-14 11:00:00,42.17,42.27,42.06,42.25,44200.0,42.17,42.27,42.06,42.25,44200.0
2014-11-14 11:30:00,42.24,42.24,41.94,42.01,23000.0,42.24,42.24,41.94,42.01,23000.0
2014-11-14 12:00:00,42.03,42.06,41.78,41.97,31400.0,42.03,42.06,41.78,41.97,31400.0
2014-11-14 12:30:00,41.96,42.09,41.96,42.06,9200.0,41.96,42.09,41.96,42.06,9200.0
2014-11-14 13:00:00,42.13,42.21,42.11,42.17,10400.0,42.13,42.21,42.11,42.17,10400.0
2014-11-14 13:30:00,42.17,42.35,42.04,42.04,34600.0,42.17,42.35,42.04,42.04,34600.0
2014-11-14 14:00:00,42.03,42.29,41.89,42.13,26400.0,42.03,42.29,41.89,42.13,26400.0
2014-11-14 14:30:00,42.14,42.42,42.14,42.36,13400.0,42.14,42.42,42.14,42.36,13400.0
2014-11-14 15:00:00,42.39,42.48,42.38,42.41,31300.0,42.39,42.48,42.38,42.41,31300.0
2014-11-14 15:30:00,42.41,42.42,42.18,42.29,28500.0,42.41,42.42,42.18,42.29,28500.0
2014-11-17 09:30:00,42.22,42.22,41.98,41.98,30800.0,42.22,42.22,41.98,41.98,30800.0
2014-11-17 10:00:00,42.06,42.07,41.95,42.07,18700.0,42.06,42.07,41.95,42.07,18700.0
2014-11-17 10:30:00,42.02,42.15,41.98,42.11,29900.0,42.02,42.15,41.98,42.11,29900.0
2014-11-17 11:00:00,42.09,42.09,41.95,42.02,28200.0,42.09,42.09,41.95,42.02,28200.0
2014-11-17 11:30:00,42.0,42.25,41.98,42.25,13600.0,42.0,42.25,41.98,42.25,13600.0
2014-11-17 12:00:00,42.25,42.49,42.25,42.49,20000.0,42.25,42.49,42.25,42.49,20000.0
2014-11-17 12:30:00,42.5,42.5,42.34,42.37,9000.0,42.5,42.5,42.34,42.37,9000.0
2014-11-17 13:00:00,42.36,42.57,42.3,42.57,9700.0,42.36,42.57,42.3,42.57,9700.0
2014-11-17 13:30:00,42.55,42.58,42.41,42.41,7200.0,42.55,42.58,42.41,42.41,7200.0
2014-11-17 14:00:00,42.42,42.44,42.31,42.31,7400.0,42.42,42.44,42.31,42.31,7400.0
2014-11-17 14:30:00,42.32,42.37,42.28,42.29,7700.0,42.32,42.37,42.28,42.29,7700.0
2014-11-17 15:00:00,42.29,42.32,42.21,42.29,13800.0,42.29,42.32,42.21,42.29,13800.0
2014-11-17 15:30:00,42.29,42.31,42.21,42.22,34600.0,42.29,42.31,42.21,42.22,34600.0
2014-11-18 09:30:00,41.99,42.7,41.75,42.5,54900.0,41.99,42.7,41.75,42.5,54900.0
2014-11-18 10:00:00,42.51,42.56,42.08,42.08,24800.0,42.51,42.56,42.08,42.08,24800.0
2014-11-18 10:30:00,42.07,42.07,41.47,41.5,42000.0,42.07,42.07,41.47,41.5,42000.0
2014-11-18 11:00:00,41.49,41.54,41.31,41.39,32800.0,41.49,41.54,41.31,41.39,32800.0
2014-11-18 11:30:00,41.39,41.65,41.37,41.58,54700.0,41.39,41.65,41.37,41.58,54700.0
2014-11-18 12:00:00,41.58,41.72,41.56,41.68,35700.0,41.58,41.72,41.56,41.68,35700.0
2014-11-18 12:30:00,41.67,41.74,41.64,41.7,39500.0,41.67,41.74,41.64,41.7,39500.0
2014-11-18 13:00:00,41.69,41.69,41.52,41.57,30500.0,41.69,41.69,41.52,41.57,30500.0
2014-11-18 13:30:00,41.55,41.7,41.54,41.7,58100.0,41.55,41.7,41.54,41.7,58100.0
2014-11-18 14:00:00,41.7,41.71,41.64,41.65,22900.0,41.7,41.71,41.64,41.65,22900.0
2014-11-18 14:30:00,41.65,41.71,41.62,41.65,68400.0,41.65,41.71,41.62,41.65,68400.0
2014-11-18 15:00:00,41.64,41.67,41.44,41.48,73000.0,41.64,41.67,41.44,41.48,73000.0
2014-11-18 15:30:00,41.48,41.48,41.12,41.33,122300.0,41.48,41.48,41.12,41.33,122300.0
2014-11-19 09:30:00,41.42,41.63,41.03,41.38,29500.0,41.42,41.63,41.03,41.38,29500.0
2014-11-19 10:00:00,41.37,41.51,41.37,41.47,6400.0,41.37,41.51,41.37,41.47,6400.0
2014-11-19 10:30:00,41.48,41.65,41.14,41.15,10200.0,41.48,41.65,41.14,41.15,10200.0
2014-11-19 11:00:00,41.13,41.35,41.12,41.35,12900.0,41.13,41.35,41.12,41.35,12900.0
2014-11-19 11:30:00,41.32,41.38,41.27,41.34,13300.0,41.32,41.38,41.27,41.34,13300.0
2014-11-19 12:00:00,41.34,41.5,41.34,41.49,10000.0,41.34,41.5,41.34,41.49,10000.0
2014-11-19 12:30:00,41.49,41.63,41.49,41.62,5700.0,41.49,41.63,41.49,41.62,5700.0
2014-11-19 13:00:00,41.61,41.63,41.53,41.54,8000.0,41.61,41.63,41.53,41.54,8000.0
2014-11-19 13:30:00,41.53,41.57,41.47,41.48,9000.0,41.53,41.57,41.47,41.48,9000.0
2014-11-19 14:00:00,41.48,41.62,41.35,41.37,10600.0,41.48,41.62,41.35,41.37,10600.0
2014-11-19 14:30:00,41.36,41.4,41.21,41.27,17900.0,41.36,41.4,41.21,41.27,17900.0
2014-11-19 15:00:00,41.27,41.27,41.16,41.22,54600.0,41.27,41.27,41.16,41.22,54600.0
2014-11-19 15:30:00,41.21,41.21,41.07,41.09,81500.0,41.21,41.21,41.07,41.09,81500.0
2014-11-20 09:30:00,40.96,41.45,40.73,41.43,58300.0,40.96,41.45,40.73,41.43,58300.0
2014-11-20 10:00:00,41.41,41.85,41.41,41.85,32300.0,41.41,41.85,41.41,41.85,32300.0
2014-11-20 10:30:00,41.82,41.84,41.77,41.78,24700.0,41.82,41.84,41.77,41.78,24700.0
2014-11-20 11:00:00,41.8,42.25,41.79,42.25,50700.0,41.8,42.25,41.79,42.25,50700.0
2014-11-20 11:30:00,42.24,42.29,42.2,42.27,19400.0,42.24,42.29,42.2,42.27,19400.0
2014-11-20 12:00:00,42.29,42.59,42.29,42.59,22000.0,42.29,42.59,42.29,42.59,22000.0
2014-11-20 12:30:00,42.59,42.65,42.47,42.56,10600.0,42.59,42.65,42.47,42.56,10600.0
2014-11-20 13:00:00,42.55,42.7,42.54,42.67,8200.0,42.55,42.7,42.54,42.67,8200.0
2014-11-20 13:30:00,42.67,42.75,42.67,42.73,21800.0,42.67,42.75,42.67,42.73,21800.0
2014-11-20 14:00:00,42.72,42.75,42.69,42.75,14400.0,42.72,42.75,42.69,42.75,14400.0
2014-11-20 14:30:00,42.72,42.75,42.25,42.29,25600.0,42.72,42.75,42.25,42.29,25600.0
2014-11-20 15:00:00,42.3,42.59,42.29,42.51,22900.0,42.3,42.59,42.29,42.51,22900.0
2014-11-20 15:30:00,42.53,42.58,42.38,42.38,52000.0,42.53,42.58,42.38,42.38,52000.0
2014-11-21 09:30:00,42.99,43.15,42.8,43.06,44000.0,42.99,43.15,42.8,43.06,44000.0
2014-11-21 10:00:00,43.06,43.06,42.88,42.88,10200.0,43.06,43.06,42.88,42.88,10200.0
2014-11-21 10:30:00,42.89,42.99,42.74,42.76,12000.0,42.89,42.99,42.74,42.76,12000.0
2014-11-21 11:00:00,42.73,42.77,42.51,42.77,10000.0,42.73,42.77,42.51,42.77,10000.0
2014-11-21 11:30:00,42.79,42.86,42.37,42.43,24300.0,42.79,42.86,42.37,42.43,24300.0
2014-11-21 12:00:00,42.42,42.44,42.09,42.1,22300.0,42.42,42.44,42.09,42.1,22300.0
2014-11-21 12:30:00,42.1,42.1,41.97,41.98,43000.0,42.1,42.1,41.97,41.98,43000.0
2014-11-21 13:00:00,41.94,42.04,41.81,41.83,131400.0,41.94,42.04,41.81,41.83,131400.0
2014-11-21 13:30:00,41.83,42.37,41.8,42.27,23500.0,41.83,42.37,41.8,42.27,23500.0
2014-11-21 14:00:00,42.26,42.36,41.87,41.87,21200.0,42.26,42.36,41.87,41.87,21200.0
2014-11-21 14:30:00,41.86,42.37,41.81,42.35,28300.0,41.86,42.37,41.81,42.35,28300.0
2014-11-21 15:00:00,42.33,42.33,42.02,42.1,33900.0,42.33,42.33,42.02,42.1,33900.0
2014-11-21 15:30:00,42.1,42.24,42.06,42.23,90900.0,42.1,42.24,42.06,42.23,90900.0
2014-11-24 09:30:00,42.26,42.83,42.26,42.81,19400.0,42.26,42.83,42.26,42.81,19400.0
2014-11-24 10:00:00,42.81,43.52,42.81,43.43,51700.0,42.81,43.52,42.81,43.43,51700.0
2014-11-24 10:30:00,43.44,43.71,43.29,43.71,37100.0,43.44,43.71,43.29,43.71,37100.0
2014-11-24 11:00:00,43.7,43.84,43.48,43.49,22900.0,43.7,43.84,43.48,43.49,22900.0
2014-11-24 11:30:00,43.48,43.5,43.26,43.3,32800.0,43.48,43.5,43.26,43.3,32800.0
2014-11-24 12:00:00,43.33,43.43,43.22,43.22,21800.0,43.33,43.43,43.22,43.22,21800.0
2014-11-24 12:30:00,43.23,43.3,43.06,43.06,7000.0,43.23,43.3,43.06,43.06,7000.0
2014-11-24 13:00:00,43.04,43.29,43.01,43.22,28000.0,43.04,43.29,43.01,43.22,28000.0
2014-11-24 13:30:00,43.24,43.4,43.18,43.38,13500.0,43.24,43.4,43.18,43.38,13500.0
2014-11-24 14:00:00,43.42,43.67,43.41,43.61,15100.0,43.42,43.67,43.41,43.61,15100.0
2014-11-24 14:30:00,43.62,43.83,43.59,43.83,211700.0,43.62,43.83,43.59,43.83,211700.0
2014-11-24 15:00:00,43.83,44.11,43.83,44.0,78200.0,43.83,44.11,43.83,44.0,78200.0
2014-11-24 15:30:00,43.99,44.4,43.98,44.26,152500.0,43.99,44.4,43.98,44.26,152500.0
2014-11-25 09:30:00,44.3,44.63,43.91,43.92,32700.0,44.3,44.63,43.91,43.92,32700.0
2014-11-25 10:00:00,43.91,44.19,43.88,44.08,14500.0,43.91,44.19,43.88,44.08,14500.0
2014-11-25 10:30:00,44.08,44.09,43.7,43.77,11000.0,44.08,44.09,43.7,43.77,11000.0
2014-11-25 11:00:00,43.73,43.91,43.72,43.89,34200.0,43.73,43.91,43.72,43.89,34200.0
2014-11-25 11:30:00,43.92,44.05,43.86,43.86,9300.0,43.92,44.05,43.86,43.86,9300.0
2014-11-25 12:00:00,43.82,43.98,43.82,43.95,12700.0,43.82,43.98,43.82,43.95,12700.0
2014-11-25 12:30:00,43.95,44.08,43.94,43.94,5800.0,43.95,44.08,43.94,43.94,5800.0
2014-11-25 13:00:00,43.96,44.01,43.83,43.91,6800.0,43.96,44.01,43.83,43.91,6800.0
2014-11-25 13:30:00,43.92,44.09,43.85,43.92,29800.0,43.92,44.09,43.85,43.92,29800.0
2014-11-25 14:00:00,43.93,44.09,43.88,43.98,7100.0,43.93,44.09,43.88,43.98,7100.0
2014-11-25 14:30:00,43.98,44.09,43.88,44.08,13400.0,43.98,44.09,43.88,44.08,13400.0
2014-11-25 15:00:00,44.09,44.09,43.83,43.84,14900.0,44.09,44.09,43.83,43.84,14900.0
2014-11-25 15:30:00,43.85,44.02,43.79,44.02,108200.0,43.85,44.02,43.79,44.02,108200.0
2014-11-26 09:30:00,44.0,44.0,43.82,43.82,6300.0,44.0,44.0,43.82,43.82,6300.0
2014-11-26 10:00:00,43.86,43.97,43.79,43.84,28700.0,43.86,43.97,43.79,43.84,28700.0
2014-11-26 10:30:00,43.82,43.91,43.76,43.86,14500.0,43.82,43.91,43.76,43.86,14500.0
2014-11-26 11:00:00,43.84,43.92,43.74,43.76,16300.0,43.84,43.92,43.74,43.76,16300.0
2014-11-26 11:30:00,43.81,43.97,43.77,43.9,13300.0,43.81,43.97,43.77,43.9,13300.0
2014-11-26 12:00:00,43.9,43.95,43.85,43.92,9100.0,43.9,43.95,43.85,43.92,9100.0
2014-11-26 12:30:00,43.95,43.99,43.87,43.91,7300.0,43.95,43.99,43.87,43.91,7300.0
2014-11-26 13:00:00,43.91,44.0,43.86,44.0,4600.0,43.91,44.0,43.86,44.0,4600.0
2014-11-26 13:30:00,43.96,44.0,43.92,43.97,10000.0,43.96,44.0,43.92,43.97,10000.0
2014-11-26 14:00:00,43.99,43.99,43.91,43.95,3900.0,43.99,43.99,43.91,43.95,3900.0
2014-11-26 14:30:00,43.95,43.98,43.93,43.93,4700.0,43.95,43.98,43.93,43.93,4700.0
2014-11-26 15:00:00,43.92,43.95,43.84,43.94,7900.0,43.92,43.95,43.84,43.94,7900.0
2014-11-26 15:30:00,43.95,43.96,43.84,43.93,24300.0,43.95,43.96,43.84,43.93,24300.0
2014-11-28 09:30:00,44.04,44.72,43.58,44.3,25800.0,44.04,44.72,43.58,44.3,25800.0
2014-11-28 10:00:00,44.42,44.72,44.31,44.68,37600.0,44.42,44.72,44.31,44.68,37600.0
2014-11-28 10:30:00,44.65,44.66,44.37,44.47,10900.0,44.65,44.66,44.37,44.47,10900.0
2014-11-28 11:00:00,44.48,44.69,44.46,44.58,19200.0,44.48,44.69,44.46,44.58,19200.0
2014-11-28 11:30:00,44.54,44.97,44.53,44.84,18500.0,44.54,44.97,44.53,44.84,18500.0
2014-11-28 12:00:00,44.81,45.05,44.74,44.83,69700.0,44.81,45.05,44.74,44.83,69700.0
2014-11-28 12:30:00,44.83,44.88,44.59,44.69,56800.0,44.83,44.88,44.59,44.69,56800.0
2014-12-01 09:30:00,44.6,44.6,43.25,44.0,50800.0,44.6,44.6,43.25,44.0,50800.0
2014-12-01 10:00:00,44.0,44.28,43.97,44.21,36000.0,44.0,44.28,43.97,44.21,36000.0
2014-12-01 10:30:00,44.19,44.19,43.96,44.0,15000.0,44.19,44.19,43.96,44.0,15000.0
2014-12-01 11:00:00,44.0,44.25,43.93,43.97,43800.0,44.0,44.25,43.93,43.97,43800.0
2014-12-01 11:30:00,43.97,44.02,43.58,43.59,15200.0,43.97,44.02,43.58,43.59,15200.0
2014-12-01 12:00:00,43.59,43.65,43.42,43.42,24300.0,43.59,43.65,43.42,43.42,24300.0
2014-12-01 12:30:00,43.45,43.68,43.4,43.68,16400.0,43.45,43.68,43.4,43.68,16400.0
2014-12-01 13:00:00,43.69,43.74,43.6,43.69,15500.0,43.69,43.74,43.6,43.69,15500.0
2014-12-01 13:30:00,43.66,43.76,43.53,43.73,10100.0,43.66,43.76,43.53,43.73,10100.0
2014-12-01 14:00:00,43.71,43.81,43.7,43.8,126500.0,43.71,43.81,43.7,43.8,126500.0
2014-12-01 14:30:00,43.75,43.96,43.73,43.75,21700.0,43.75,43.96,43.73,43.75,21700.0
2014-12-01 15:00:00,43.76,44.12,43.76,44.09,62300.0,43.76,44.12,43.76,44.09,62300.0
2014-12-01 15:30:00,44.07,44.09,43.89,43.94,121100.0,44.07,44.09,43.89,43.94,121100.0
2014-12-02 09:30:00,43.97,44.3,43.43,43.6,68700.0,43.97,44.3,43.43,43.6,68700.0
2014-12-02 10:00:00,43.74,44.1,43.71,44.05,76600.0,43.74,44.1,43.71,44.05,76600.0
2014-12-02 10:30:00,44.06,44.08,43.97,44.01,16000.0,44.06,44.08,43.97,44.01,16000.0
2014-12-02 11:00:00,44.01,44.04,43.91,43.95,9600.0,44.01,44.04,43.91,43.95,9600.0
2014-12-02 11:30:00,43.95,44.0,43.88,43.88,11100.0,43.95,44.0,43.88,43.88,11100.0
2014-12-02 12:00:00,43.88,43.9,43.66,43.67,18100.0,43.88,43.9,43.66,43.67,18100.0
2014-12-02 12:30:00,43.63,43.92,43.62,43.89,17200.0,43.63,43.92,43.62,43.89,17200.0
2014-12-02 13:00:00,43.89,43.89,43.6,43.76,19500.0,43.89,43.89,43.6,43.76,19500.0
2014-12-02 13:30:00,43.74,43.79,43.7,43.76,6400.0,43.74,43.79,43.7,43.76,6400.0
2014-12-02 14:00:00,43.76,43.77,43.67,43.67,8300.0,43.76,43.77,43.67,43.67,8300.0
2014-12-02 14:30:00,43.67,43.86,43.67,43.82,9000.0,43.67,43.86,43.67,43.82,9000.0
2014-12-02 15:00:00,43.81,43.9,43.81,43.84,14400.0,43.81,43.9,43.81,43.84,14400.0
2014-12-02 15:30:00,43.84,43.98,43.81,43.89,65500.0,43.84,43.98,43.81,43.89,65500.0
2014-12-03 09:30:00,43.3,43.46,43.04,43.29,110900.0,43.3,43.46,43.04,43.29,110900.0
2014-12-03 10:00:00,43.28,43.96,43.24,43.83,134600.0,43.28,43.96,43.24,43.83,134600.0
2014-12-03 10:30:00,43.83,44.44,43.8,44.41,62000.0,43.83,44.44,43.8,44.41,62000.0
2014-12-03 11:00:00,44.41,44.53,44.38,44.53,58000.0,44.41,44.53,44.38,44.53,58000.0
2014-12-03 11:30:00,44.53,44.54,44.39,44.52,18400.0,44.53,44.54,44.39,44.52,18400.0
2014-12-03 12:00:00,44.52,44.58,44.46,44.47,28200.0,44.52,44.58,44.46,44.47,28200.0
2014-12-03 12:30:00,44.48,44.48,44.04,44.18,30600.0,44.48,44.48,44.04,44.18,30600.0
2014-12-03 13:00:00,44.19,44.6,44.19,44.5,16600.0,44.19,44.6,44.19,44.5,16600.0
2014-12-03 13:30:00,44.52,44.56,44.47,44.48,5900.0,44.52,44.56,44.47,44.48,5900.0
2014-12-03 14:00:00,44.5,44.6,44.48,44.58,20600.0,44.5,44.6,44.48,44.58,20600.0
2014-12-03 14:30:00,44.6,44.77,44.16,44.18,48900.0,44.6,44.77,44.16,44.18,48900.0
2014-12-03 15:00:00,44.21,44.51,44.14,44.5,40900.0,44.21,44.51,44.14,44.5,40900.0
2014-12-03 15:30:00,44.52,44.52,44.32,44.41,66700.0,44.52,44.52,44.32,44.41,66700.0
2014-12-04 09:30:00,44.36,44.58,43.98,44.24,25900.0,44.36,44.58,43.98,44.24,25900.0
2014-12-04 10:00:00,44.24,44.35,44.11,44.25,25700.0,44.24,44.35,44.11,44.25,25700.0
2014-12-04 10:30:00,44.25,44.29,44.16,44.27,21900.0,44.25,44.29,44.16,44.27,21900.0
2014-12-04 11:00:00,44.27,44.29,44.15,44.2,14800.0,44.27,44.29,44.15,44.2,14800.0
2014-12-04 11:30:00,44.2,44.28,44.06,44.26,15000.0,44.2,44.28,44.06,44.26,15000.0
2014-12-04 12:00:00,44.25,44.26,44.0,44.01,11500.0,44.25,44.26,44.0,44.01,11500.0
2014-12-04 12:30:00,44.01,44.27,44.01,44.1,10800.0,44.01,44.27,44.01,44.1,10800.0
2014-12-04 13:00:00,44.11,44.28,44.09,44.28,11800.0,44.11,44.28,44.09,44.28,11800.0
2014-12-04 13:30:00,44.26,44.27,44.11,44.16,12000.0,44.26,44.27,44.11,44.16,12000.0
2014-12-04 14:00:00,44.17,44.37,44.17,44.29,15400.0,44.17,44.37,44.17,44.29,15400.0
2014-12-04 14:30:00,44.27,44.34,44.18,44.27,18000.0,44.27,44.34,44.18,44.27,18000.0
2014-12-04 15:00:00,44.25,44.34,44.09,44.13,29700.0,44.25,44.34,44.09,44.13,29700.0
2014-12-04 15:30:00,44.14,44.45,44.13,44.41,58600.0,44.14,44.45,44.13,44.41,58600.0
2014-12-05 09:30:00,44.33,44.63,44.17,44.24,29100.0,44.33,44.63,44.17,44.24,29100.0
2014-12-05 10:00:00,44.2,44.25,43.91,44.01,47200.0,44.2,44.25,43.91,44.01,47200.0
2014-12-05 10:30:00,44.03,44.08,43.94,44.0,27400.0,44.03,44.08,43.94,44.0,27400.0
2014-12-05 11:00:00,44.0,44.04,43.98,44.0,40600.0,44.0,44.04,43.98,44.0,40600.0
2014-12-05 11:30:00,44.01,44.02,43.91,43.91,26500.0,44.01,44.02,43.91,43.91,26500.0
2014-12-05 12:00:00,43.9,43.92,43.7,43.7,12600.0,43.9,43.92,43.7,43.7,12600.0
2014-12-05 12:30:00,43.72,43.83,43.66,43.73,8300.0,43.72,43.83,43.66,43.73,8300.0
2014-12-05 13:00:00,43.74,43.87,43.73,43.82,9400.0,43.74,43.87,43.73,43.82,9400.0
2014-12-05 13:30:00,43.82,43.83,43.73,43.76,15500.0,43.82,43.83,43.73,43.76,15500.0
2014-12-05 14:00:00,43.77,43.85,43.65,43.75,23800.0,43.77,43.85,43.65,43.75,23800.0
2014-12-05 14:30:00,43.75,43.77,43.59,43.63,25200.0,43.75,43.77,43.59,43.63,25200.0
2014-12-05 15:00:00,43.62,43.7,43.56,43.65,19900.0,43.62,43.7,43.56,43.65,19900.0
2014-12-05 15:30:00,43.66,43.66,43.34,43.6,115100.0,43.66,43.66,43.34,43.6,115100.0
2014-12-08 09:30:00,43.44,44.15,43.09,43.76,19000.0,43.44,44.15,43.09,43.76,19000.0
2014-12-08 10:00:00,43.79,43.8,43.57,43.69,15000.0,43.79,43.8,43.57,43.69,15000.0
2014-12-08 10:30:00,43.69,43.8,43.66,43.66,10500.0,43.69,43.8,43.66,43.66,10500.0
2014-12-08 11:00:00,43.67,43.8,43.63,43.73,18400.0,43.67,43.8,43.63,43.73,18400.0
2014-12-08 11:30:00,43.73,43.8,43.63,43.69,12500.0,43.73,43.8,43.63,43.69,12500.0
2014-12-08 12:00:00,43.68,43.68,43.34,43.4,8900.0,43.68,43.68,43.34,43.4,8900.0
2014-12-08 12:30:00,43.43,43.49,43.23,43.23,20700.0,43.43,43.49,43.23,43.23,20700.0
2014-12-08 13:00:00,43.24,43.24,43.09,43.12,14900.0,43.24,43.24,43.09,43.12,14900.0
2014-12-08 13:30:00,43.13,43.13,42.73,42.75,47100.0,43.13,43.13,42.73,42.75,47100.0
2014-12-08 14:00:00,42.75,42.76,42.29,42.42,85400.0,42.75,42.76,42.29,42.42,85400.0
2014-12-08 14:30:00,42.38,42.7,42.31,42.31,58300.0,42.38,42.7,42.31,42.31,58300.0
2014-12-08 15:00:00,42.33,42.47,42.24,42.35,81500.0,42.33,42.47,42.24,42.35,81500.0
2014-12-08 15:30:00,42.36,42.92,42.36,42.82,271000.0,42.36,42.92,42.36,42.82,271000.0
2014-12-09 09:30:00,44.5,45.98,44.37,44.96,610000.0,44.5,45.98,44.37,44.96,610000.0
2014-12-09 10:00:00,45.03,45.21,44.38,45.03,337100.0,45.03,45.21,44.38,45.03,337100.0
2014-12-09 10:30:00,45.13,45.13,44.76,44.91,67500.0,45.13,45.13,44.76,44.91,67500.0
2014-12-09 11:00:00,44.95,44.95,44.42,44.66,121300.0,44.95,44.95,44.42,44.66,121300.0
2014-12-09 11:30:00,44.65,44.77,44.5,44.59,127000.0,44.65,44.77,44.5,44.59,127000.0
2014-12-09 12:00:00,44.61,44.71,43.87,44.4,171000.0,44.61,44.71,43.87,44.4,171000.0
2014-12-09 12:30:00,44.4,44.78,44.2,44.76,95800.0,44.4,44.78,44.2,44.76,95800.0
2014-12-09 13:00:00,44.76,45.03,44.33,44.94,121500.0,44.76,45.03,44.33,44.94,121500.0
2014-12-09 13:30:00,44.99,45.09,44.36,44.65,85800.0,44.99,45.09,44.36,44.65,85800.0
2014-12-09 14:00:00,44.6,44.79,44.34,44.68,155700.0,44.6,44.79,44.34,44.68,155700.0
2014-12-09 14:30:00,44.68,45.01,44.68,44.78,66700.0,44.68,45.01,44.68,44.78,66700.0
2014-12-09 15:00:00,44.8,44.86,44.46,44.59,86700.0,44.8,44.86,44.46,44.59,86700.0
2014-12-09 15:30:00,44.58,44.6,43.18,43.6,701400.0,44.58,44.6,43.18,43.6,701400.0
2014-12-10 09:30:00,44.2,45.0,43.76,44.76,81200.0,44.2,45.0,43.76,44.76,81200.0
2014-12-10 10:00:00,44.73,44.93,44.73,44.76,71600.0,44.73,44.93,44.73,44.76,71600.0
2014-12-10 10:30:00,44.77,44.79,44.42,44.54,42200.0,44.77,44.79,44.42,44.54,42200.0
2014-12-10 11:00:00,44.56,44.7,44.53,44.6,104200.0,44.56,44.7,44.53,44.6,104200.0
2014-12-10 11:30:00,44.6,44.75,44.55,44.65,39900.0,44.6,44.75,44.55,44.65,39900.0
2014-12-10 12:00:00,44.63,44.84,44.61,44.73,47200.0,44.63,44.84,44.61,44.73,47200.0
2014-12-10 12:30:00,44.73,45.0,44.68,44.98,72900.0,44.73,45.0,44.68,44.98,72900.0
2014-12-10 13:00:00,44.99,45.56,44.99,45.18,53900.0,44.99,45.56,44.99,45.18,53900.0
2014-12-10 13:30:00,45.14,45.18,44.58,44.65,119700.0,45.14,45.18,44.58,44.65,119700.0
2014-12-10 14:00:00,44.64,44.67,43.87,44.12,73000.0,44.64,44.67,43.87,44.12,73000.0
2014-12-10 14:30:00,44.12,44.26,43.97,43.98,54500.0,44.12,44.26,43.97,43.98,54500.0
2014-12-10 15:00:00,43.96,43.96,43.67,43.93,133100.0,43.96,43.96,43.67,43.93,133100.0
2014-12-10 15:30:00,43.94,43.95,43.7,43.82,165200.0,43.94,43.95,43.7,43.82,165200.0
2014-12-11 09:30:00,44.05,45.39,43.97,44.42,600800.0,44.05,45.39,43.97,44.42,600800.0
2014-12-11 10:00:00,44.48,44.92,44.4,44.77,399600.0,44.48,44.92,44.4,44.77,399600.0
2014-12-11 10:30:00,44.77,44.77,44.52,44.6,201500.0,44.77,44.77,44.52,44.6,201500.0
2014-12-11 11:00:00,44.61,44.8,44.5,44.79,117300.0,44.61,44.8,44.5,44.79,117300.0
2014-12-11 11:30:00,44.78,44.97,44.74,44.97,167800.0,44.78,44.97,44.74,44.97,167800.0
2014-12-11 12:00:00,44.97,45.28,44.95,45.05,121300.0,44.97,45.28,44.95,45.05,121300.0
2014-12-11 12:30:00,45.08,45.24,44.94,45.0,67000.0,45.08,45.24,44.94,45.0,67000.0
2014-12-11 13:00:00,44.98,45.1,44.84,44.84,94500.0,44.98,45.1,44.84,44.84,94500.0
2014-12-11 13:30:00,44.86,45.02,44.83,44.87,122000.0,44.86,45.02,44.83,44.87,122000.0
2014-12-11 14:00:00,44.87,44.88,44.3,44.5,122900.0,44.87,44.88,44.3,44.5,122900.0
2014-12-11 14:30:00,44.52,44.53,44.01,44.08,187700.0,44.52,44.53,44.01,44.08,187700.0
2014-12-11 15:00:00,44.08,44.28,43.96,44.17,138900.0,44.08,44.28,43.96,44.17,138900.0
2014-12-11 15:30:00,44.19,44.5,44.18,44.41,280600.0,44.19,44.5,44.18,44.41,280600.0
2014-12-12 09:30:00,44.12,45.18,44.1,44.84,66900.0,44.12,45.18,44.1,44.84,66900.0
2014-12-12 10:00:00,44.87,45.24,44.85,45.11,105900.0,44.87,45.24,44.85,45.11,105900.0
2014-12-12 10:30:00,45.11,45.27,45.03,45.05,109100.0,45.11,45.27,45.03,45.05,109100.0
2014-12-12 11:00:00,45.07,45.1,44.85,45.1,72900.0,45.07,45.1,44.85,45.1,72900.0
2014-12-12 11:30:00,45.1,45.31,45.04,45.1,93200.0,45.1,45.31,45.04,45.1,93200.0
2014-12-12 12:00:00,45.11,45.22,44.9,44.96,69500.0,45.11,45.22,44.9,44.96,69500.0
2014-12-12 12:30:00,44.96,44.99,44.54,44.57,102400.0,44.96,44.99,44.54,44.57,102400.0
2014-12-12 13:00:00,44.56,44.8,44.53,44.68,53400.0,44.56,44.8,44.53,44.68,53400.0
2014-12-12 13:30:00,44.65,44.96,44.59,44.91,45400.0,44.65,44.96,44.59,44.91,45400.0
2014-12-12 14:00:00,44.89,45.36,44.83,45.35,87300.0,44.89,45.36,44.83,45.35,87300.0
2014-12-12 14:30:00,45.34,45.58,45.25,45.49,50100.0,45.34,45.58,45.25,45.49,50100.0
2014-12-12 15:00:00,45.53,45.68,45.44,45.6,48600.0,45.53,45.68,45.44,45.6,48600.0
2014-12-12 15:30:00,45.59,45.6,45.33,45.47,358900.0,45.59,45.6,45.33,45.47,358900.0
2014-12-15 09:30:00,45.9,47.3,45.9,47.29,121400.0,45.9,47.3,45.9,47.29,121400.0
2014-12-15 10:00:00,47.29,47.29,46.52,46.6,88800.0,47.29,47.29,46.52,46.6,88800.0
2014-12-15 10:30:00,46.66,46.89,46.27,46.72,100400.0,46.66,46.89,46.27,46.72,100400.0
2014-12-15 11:00:00,46.71,46.94,46.58,46.93,56800.0,46.71,46.94,46.58,46.93,56800.0
2014-12-15 11:30:00,46.9,47.15,46.71,46.77,92400.0,46.9,47.15,46.71,46.77,92400.0
2014-12-15 12:00:00,46.79,47.09,46.79,46.99,64700.0,46.79,47.09,46.79,46.99,64700.0
2014-12-15 12:30:00,46.96,47.11,46.6,47.08,64600.0,46.96,47.11,46.6,47.08,64600.0
2014-12-15 13:00:00,47.08,47.16,46.76,46.98,48600.0,47.08,47.16,46.76,46.98,48600.0
2014-12-15 13:30:00,46.94,47.37,46.88,47.21,50400.0,46.94,47.37,46.88,47.21,50400.0
2014-12-15 14:00:00,47.19,47.35,47.17,47.31,64700.0,47.19,47.35,47.17,47.31,64700.0
2014-12-15 14:30:00,47.32,47.32,46.35,46.65,153900.0,47.32,47.32,46.35,46.65,153900.0
2014-12-15 15:00:00,46.65,46.93,46.62,46.73,49400.0,46.65,46.93,46.62,46.73,49400.0
2014-12-15 15:30:00,46.72,46.86,46.51,46.58,126500.0,46.72,46.86,46.51,46.58,126500.0
2014-12-16 09:30:00,46.67,46.89,46.21,46.44,64800.0,46.67,46.89,46.21,46.44,64800.0
2014-12-16 10:00:00,46.53,46.61,46.08,46.45,60100.0,46.53,46.61,46.08,46.45,60100.0
2014-12-16 10:30:00,46.45,46.71,46.19,46.7,57300.0,46.45,46.71,46.19,46.7,57300.0
2014-12-16 11:00:00,46.68,46.94,46.46,46.92,54800.0,46.68,46.94,46.46,46.92,54800.0
2014-12-16 11:30:00,46.96,47.01,46.67,46.95,52500.0,46.96,47.01,46.67,46.95,52500.0
2014-12-16 12:00:00,46.95,46.99,46.81,46.89,55000.0,46.95,46.99,46.81,46.89,55000.0
2014-12-16 12:30:00,46.85,46.97,46.49,46.53,51500.0,46.85,46.97,46.49,46.53,51500.0
2014-12-16 13:00:00,46.47,46.65,45.48,45.77,103200.0,46.47,46.65,45.48,45.77,103200.0
2014-12-16 13:30:00,45.81,46.34,45.68,46.18,55300.0,45.81,46.34,45.68,46.18,55300.0
2014-12-16 14:00:00,46.19,46.27,46.04,46.22,46300.0,46.19,46.27,46.04,46.22,46300.0
2014-12-16 14:30:00,46.23,46.43,46.23,46.36,26600.0,46.23,46.43,46.23,46.36,26600.0
2014-12-16 15:00:00,46.35,46.5,46.21,46.25,30000.0,46.35,46.5,46.21,46.25,30000.0
2014-12-16 15:30:00,46.25,46.3,46.1,46.2,115800.0,46.25,46.3,46.1,46.2,115800.0
2014-12-17 09:30:00,46.2,46.85,46.11,46.31,29200.0,46.2,46.85,46.11,46.31,29200.0
2014-12-17 10:00:00,46.32,46.4,46.0,46.0,19900.0,46.32,46.4,46.0,46.0,19900.0
2014-12-17 10:30:00,45.99,46.13,45.75,45.96,38700.0,45.99,46.13,45.75,45.96,38700.0
2014-12-17 11:00:00,45.95,46.32,45.87,46.2,13500.0,45.95,46.32,45.87,46.2,13500.0
2014-12-17 11:30:00,46.25,46.63,46.05,46.52,19100.0,46.25,46.63,46.05,46.52,19100.0
2014-12-17 12:00:00,46.56,46.63,46.39,46.49,8500.0,46.56,46.63,46.39,46.49,8500.0
2014-12-17 12:30:00,46.49,46.79,46.49,46.69,20800.0,46.49,46.79,46.49,46.69,20800.0
2014-12-17 13:00:00,46.69,46.83,46.67,46.72,19600.0,46.69,46.83,46.67,46.72,19600.0
2014-12-17 13:30:00,46.71,46.89,46.61,46.87,26800.0,46.71,46.89,46.61,46.87,26800.0
2014-12-17 14:00:00,46.87,47.12,46.85,47.07,37900.0,46.87,47.12,46.85,47.07,37900.0
2014-12-17 14:30:00,47.09,47.28,47.0,47.1,34300.0,47.09,47.28,47.0,47.1,34300.0
2014-12-17 15:00:00,47.13,47.21,46.89,47.19,31300.0,47.13,47.21,46.89,47.19,31300.0
2014-12-17 15:30:00,47.19,47.42,47.18,47.34,75300.0,47.19,47.42,47.18,47.34,75300.0
2014-12-18 09:30:00,47.67,47.97,47.33,47.34,19100.0,47.67,47.97,47.33,47.34,19100.0
2014-12-18 10:00:00,47.3,47.3,47.1,47.14,35200.0,47.3,47.3,47.1,47.14,35200.0
2014-12-18 10:30:00,47.11,47.21,46.61,46.64,70400.0,47.11,47.21,46.61,46.64,70400.0
2014-12-18 11:00:00,46.59,46.64,46.03,46.07,86800.0,46.59,46.64,46.03,46.07,86800.0
2014-12-18 11:30:00,46.07,46.32,46.0,46.02,100000.0,46.07,46.32,46.0,46.02,100000.0
2014-12-18 12:00:00,46.01,46.5,46.0,46.43,69200.0,46.01,46.5,46.0,46.43,69200.0
2014-12-18 12:30:00,46.43,46.96,46.41,46.94,33200.0,46.43,46.96,46.41,46.94,33200.0
2014-12-18 13:00:00,46.96,47.19,46.87,47.16,23000.0,46.96,47.19,46.87,47.16,23000.0
2014-12-18 13:30:00,47.16,47.22,46.82,47.01,57000.0,47.16,47.22,46.82,47.01,57000.0
2014-12-18 14:00:00,47.03,47.24,46.96,47.16,45200.0,47.03,47.24,46.96,47.16,45200.0
2014-12-18 14:30:00,47.14,47.37,47.13,47.27,43200.0,47.14,47.37,47.13,47.27,43200.0
2014-12-18 15:00:00,47.28,47.49,47.27,47.45,44100.0,47.28,47.49,47.27,47.45,44100.0
2014-12-18 15:30:00,47.45,47.64,47.42,47.53,111900.0,47.45,47.64,47.42,47.53,111900.0
2014-12-19 09:30:00,47.59,47.59,46.72,47.08,55700.0,47.59,47.59,46.72,47.08,55700.0
2014-12-19 10:00:00,47.05,47.05,46.75,46.81,17300.0,47.05,47.05,46.75,46.81,17300.0
2014-12-19 10:30:00,46.83,47.0,46.76,46.77,14100.0,46.83,47.0,46.76,46.77,14100.0
2014-12-19 11:00:00,46.77,46.78,46.16,46.16,42200.0,46.77,46.78,46.16,46.16,42200.0
2014-12-19 11:30:00,46.12,46.24,46.08,46.19,25000.0,46.12,46.24,46.08,46.19,25000.0
2014-12-19 12:00:00,46.18,47.15,46.17,46.77,143600.0,46.18,47.15,46.17,46.77,143600.0
2014-12-19 12:30:00,46.79,47.0,46.77,46.94,12900.0,46.79,47.0,46.77,46.94,12900.0
2014-12-19 13:00:00,46.93,46.95,46.85,46.94,6600.0,46.93,46.95,46.85,46.94,6600.0
2014-12-19 13:30:00,46.93,46.97,46.89,46.92,5100.0,46.93,46.97,46.89,46.92,5100.0
2014-12-19 14:00:00,46.92,46.97,46.78,46.79,27400.0,46.92,46.97,46.78,46.79,27400.0
2014-12-19 14:30:00,46.78,46.79,46.7,46.73,21600.0,46.78,46.79,46.7,46.73,21600.0
2014-12-19 15:00:00,46.73,46.75,46.67,46.74,39700.0,46.73,46.75,46.67,46.74,39700.0
2014-12-19 15:30:00,46.73,47.17,46.69,46.89,180500.0,46.73,47.17,46.69,46.89,180500.0
2014-12-22 09:30:00,47.11,47.34,46.77,46.8,21000.0,47.11,47.34,46.77,46.8,21000.0
2014-12-22 10:00:00,46.8,46.98,46.78,46.97,12100.0,46.8,46.98,46.78,46.97,12100.0
2014-12-22 10:30:00,46.98,46.99,46.92,46.98,9600.0,46.98,46.99,46.92,46.98,9600.0
2014-12-22 11:00:00,46.97,47.01,46.87,46.89,29200.0,46.97,47.01,46.87,46.89,29200.0
2014-12-22 11:30:00,46.93,47.0,46.85,47.0,22400.0,46.93,47.0,46.85,47.0,22400.0
2014-12-22 12:00:00,47.0,47.06,46.92,47.04,25200.0,47.0,47.06,46.92,47.04,25200.0
2014-12-22 12:30:00,47.04,47.22,47.03,47.2,42000.0,47.04,47.22,47.03,47.2,42000.0
2014-12-22 13:00:00,47.21,47.58,47.21,47.38,29100.0,47.21,47.58,47.21,47.38,29100.0
2014-12-22 13:30:00,47.38,47.43,47.33,47.38,23300.0,47.38,47.43,47.33,47.38,23300.0
2014-12-22 14:00:00,47.41,47.48,47.28,47.47,17300.0,47.41,47.48,47.28,47.47,17300.0
2014-12-22 14:30:00,47.48,47.7,47.47,47.63,24600.0,47.48,47.7,47.47,47.63,24600.0
2014-12-22 15:00:00,47.59,47.87,47.57,47.77,61800.0,47.59,47.87,47.57,47.77,61800.0
2014-12-22 15:30:00,47.81,47.83,47.51,47.56,116400.0,47.81,47.83,47.51,47.56,116400.0
2014-12-23 09:30:00,47.61,47.68,47.4,47.58,48600.0,47.61,47.68,47.4,47.58,48600.0
2014-12-23 10:00:00,47.6,47.63,47.53,47.56,47900.0,47.6,47.63,47.53,47.56,47900.0
2014-12-23 10:30:00,47.57,47.71,47.51,47.68,14200.0,47.57,47.71,47.51,47.68,14200.0
2014-12-23 11:00:00,47.7,47.99,47.66,47.98,19300.0,47.7,47.99,47.66,47.98,19300.0
2014-12-23 11:30:00,48.0,48.2,47.97,48.17,23600.0,48.0,48.2,47.97,48.17,23600.0
2014-12-23 12:00:00,48.19,48.38,48.18,48.35,21000.0,48.19,48.38,48.18,48.35,21000.0
2014-12-23 12:30:00,48.38,48.4,48.22,48.23,16100.0,48.38,48.4,48.22,48.23,16100.0
2014-12-23 13:00:00,48.22,48.46,48.19,48.46,20300.0,48.22,48.46,48.19,48.46,20300.0
2014-12-23 13:30:00,48.47,49.63,48.47,49.34,194200.0,48.47,49.63,48.47,49.34,194200.0
2014-12-23 14:00:00,49.39,49.5,48.94,49.17,126200.0,49.39,49.5,48.94,49.17,126200.0
2014-12-23 14:30:00,49.16,49.51,48.9,49.09,93100.0,49.16,49.51,48.9,49.09,93100.0
2014-12-23 15:00:00,49.1,49.13,48.87,49.02,65600.0,49.1,49.13,48.87,49.02,65600.0
2014-12-23 15:30:00,49.02,49.06,48.88,49.03,125600.0,49.02,49.06,48.88,49.03,125600.0
2014-12-24 09:30:00,49.38,49.4,48.83,48.86,79100.0,49.38,49.4,48.83,48.86,79100.0
2014-12-24 10:00:00,48.88,48.9,48.69,48.74,50600.0,48.88,48.9,48.69,48.74,50600.0
2014-12-24 10:30:00,48.75,48.8,48.42,48.52,43100.0,48.75,48.8,48.42,48.52,43100.0
2014-12-24 11:00:00,48.51,48.53,48.29,48.31,68400.0,48.51,48.53,48.29,48.31,68400.0
2014-12-24 11:30:00,48.32,48.32,48.06,48.15,31800.0,48.32,48.32,48.06,48.15,31800.0
2014-12-24 12:00:00,48.14,48.14,47.55,47.67,71000.0,48.14,48.14,47.55,47.67,71000.0
2014-12-24 12:30:00,47.71,47.88,47.66,47.72,65900.0,47.71,47.88,47.66,47.72,65900.0
2014-12-26 09:30:00,47.86,48.23,47.68,47.77,14200.0,47.86,48.23,47.68,47.77,14200.0
2014-12-26 10:00:00,47.77,47.92,47.77,47.83,6300.0,47.77,47.92,47.77,47.83,6300.0
2014-12-26 10:30:00,47.81,48.05,47.68,47.82,34400.0,47.81,48.05,47.68,47.82,34400.0
2014-12-26 11:00:00,47.8,47.82,47.5,47.6,36500.0,47.8,47.82,47.5,47.6,36500.0
2014-12-26 11:30:00,47.62,47.66,47.49,47.51,14500.0,47.62,47.66,47.49,47.51,14500.0
2014-12-26 12:00:00,47.53,47.79,47.5,47.79,13000.0,47.53,47.79,47.5,47.79,13000.0
2014-12-26 12:30:00,47.8,47.96,47.75,47.85,12900.0,47.8,47.96,47.75,47.85,12900.0
2014-12-26 13:00:00,47.91,47.98,47.72,47.73,25100.0,47.91,47.98,47.72,47.73,25100.0
2014-12-26 13:30:00,47.75,47.9,47.61,47.86,15300.0,47.75,47.9,47.61,47.86,15300.0
2014-12-26 14:00:00,47.87,48.09,47.87,47.98,11500.0,47.87,48.09,47.87,47.98,11500.0
2014-12-26 14:30:00,47.99,47.99,47.8,47.81,15200.0,47.99,47.99,47.8,47.81,15200.0
2014-12-26 15:00:00,47.82,47.83,47.6,47.62,56600.0,47.82,47.83,47.6,47.62,56600.0
2014-12-26 15:30:00,47.62,47.85,47.59,47.73,62100.0,47.62,47.85,47.59,47.73,62100.0
2014-12-29 09:30:00,47.86,48.1,47.7,48.03,21800.0,47.86,48.1,47.7,48.03,21800.0
2014-12-29 10:00:00,48.0,48.03,47.69,47.73,19600.0,48.0,48.03,47.69,47.73,19600.0
2014-12-29 10:30:00,47.71,47.74,47.4,47.61,28800.0,47.71,47.74,47.4,47.61,28800.0
2014-12-29 11:00:00,47.64,47.85,47.62,47.64,29400.0,47.64,47.85,47.62,47.64,29400.0
2014-12-29 11:30:00,47.65,47.93,47.65,47.74,57500.0,47.65,47.93,47.65,47.74,57500.0
2014-12-29 12:00:00,47.73,47.82,47.67,47.67,12000.0,47.73,47.82,47.67,47.67,12000.0
2014-12-29 12:30:00,47.68,47.71,47.62,47.63,12600.0,47.68,47.71,47.62,47.63,12600.0
2014-12-29 13:00:00,47.63,47.68,47.5,47.51,23700.0,47.63,47.68,47.5,47.51,23700.0
2014-12-29 13:30:00,47.51,47.64,47.49,47.61,13800.0,47.51,47.64,47.49,47.61,13800.0
2014-12-29 14:00:00,47.6,47.7,47.57,47.66,22000.0,47.6,47.7,47.57,47.66,22000.0
2014-12-29 14:30:00,47.67,47.77,47.65,47.7,96900.0,47.67,47.77,47.65,47.7,96900.0
2014-12-29 15:00:00,47.7,47.73,47.57,47.57,22200.0,47.7,47.73,47.57,47.57,22200.0
2014-12-29 15:30:00,47.58,47.85,47.57,47.75,79400.0,47.58,47.85,47.57,47.75,79400.0
2014-12-30 09:30:00,47.7,48.35,47.31,47.9,21400.0,47.7,48.35,47.31,47.9,21400.0
2014-12-30 10:00:00,47.91,48.35,47.91,48.33,14800.0,47.91,48.35,47.91,48.33,14800.0
2014-12-30 10:30:00,48.33,48.42,48.21,48.27,24800.0,48.33,48.42,48.21,48.27,24800.0
2014-12-30 11:00:00,48.27,48.32,48.09,48.09,13900.0,48.27,48.32,48.09,48.09,13900.0
2014-12-30 11:30:00,48.11,48.13,47.84,47.86,13100.0,48.11,48.13,47.84,47.86,13100.0
2014-12-30 12:00:00,47.87,47.88,47.67,47.77,9100.0,47.87,47.88,47.67,47.77,9100.0
2014-12-30 12:30:00,47.74,47.77,47.67,47.74,9400.0,47.74,47.77,47.67,47.74,9400.0
2014-12-30 13:00:00,47.75,47.75,47.61,47.62,9200.0,47.75,47.75,47.61,47.62,9200.0
2014-12-30 13:30:00,47.62,47.67,47.58,47.62,12300.0,47.62,47.67,47.58,47.62,12300.0
2014-12-30 14:00:00,47.6,47.65,47.55,47.64,11000.0,47.6,47.65,47.55,47.64,11000.0
2014-12-30 14:30:00,47.64,47.9,47.64,47.78,19500.0,47.64,47.9,47.64,47.78,19500.0
2014-12-30 15:00:00,47.78,47.83,47.69,47.74,20300.0,47.78,47.83,47.69,47.74,20300.0
2014-12-30 15:30:00,47.76,47.76,47.61,47.68,38600.0,47.76,47.76,47.61,47.68,38600.0
2014-12-31 09:30:00,47.66,47.89,47.59,47.78,22100.0,47.66,47.89,47.59,47.78,22100.0
2014-12-31 10:00:00,47.72,47.78,47.64,47.67,22500.0,47.72,47.78,47.64,47.67,22500.0
2014-12-31 10:30:00,47.67,47.98,47.67,47.96,16600.0,47.67,47.98,47.67,47.96,16600.0
2014-12-31 11:00:00,47.97,47.97,47.82,47.82,13600.0,47.97,47.97,47.82,47.82,13600.0
2014-12-31 11:30:00,47.82,47.82,47.77,47.79,22600.0,47.82,47.82,47.77,47.79,22600.0
2014-12-31 12:00:00,47.79,47.79,47.53,47.56,18500.0,47.79,47.79,47.53,47.56,18500.0
2014-12-31 12:30:00,47.58,47.6,47.53,47.59,12500.0,47.58,47.6,47.53,47.59,12500.0
2014-12-31 13:00:00,47.57,47.62,47.53,47.57,10800.0,47.57,47.62,47.53,47.57,10800.0
2014-12-31 13:30:00,47.58,47.58,47.45,47.48,9600.0,47.58,47.58,47.45,47.48,9600.0
2014-12-31 14:00:00,47.47,47.5,47.39,47.44,20900.0,47.47,47.5,47.39,47.44,20900.0
2014-12-31 14:30:00,47.46,47.49,47.4,47.41,14400.0,47.46,47.49,47.4,47.41,14400.0
2014-12-31 15:00:00,47.43,47.5,47.42,47.48,16400.0,47.43,47.5,47.42,47.48,16400.0
2014-12-31 15:30:00,47.48,47.48,47.25,47.26,44400.0,47.48,47.48,47.25,47.26,44400.0
2015-01-02 09:30:00,47.38,48.46,47.22,48.46,29200.0,47.38,48.46,47.22,48.46,29200.0
2015-01-02 10:00:00,48.42,48.46,47.91,47.91,58900.0,48.42,48.46,47.91,47.91,58900.0
2015-01-02 10:30:00,47.9,47.9,47.21,47.65,49200.0,47.9,47.9,47.21,47.65,49200.0
2015-01-02 11:00:00,47.62,47.62,47.33,47.51,58800.0,47.62,47.62,47.33,47.51,58800.0
2015-01-02 11:30:00,47.55,47.98,47.41,47.94,59900.0,47.55,47.98,47.41,47.94,59900.0
2015-01-02 12:00:00,47.97,48.12,47.75,47.76,38500.0,47.97,48.12,47.75,47.76,38500.0
2015-01-02 12:30:00,47.76,47.92,47.71,47.84,34000.0,47.76,47.92,47.71,47.84,34000.0
2015-01-02 13:00:00,47.85,47.99,47.81,47.88,70600.0,47.85,47.99,47.81,47.88,70600.0
2015-01-02 13:30:00,47.88,48.08,47.85,48.02,37100.0,47.88,48.08,47.85,48.02,37100.0
2015-01-02 14:00:00,48.05,48.31,48.0,48.05,45300.0,48.05,48.31,48.0,48.05,45300.0
2015-01-02 14:30:00,48.03,48.14,47.98,47.98,32900.0,48.03,48.14,47.98,47.98,32900.0
2015-01-02 15:00:00,47.98,48.06,47.84,47.96,38600.0,47.98,48.06,47.84,47.96,38600.0
2015-01-02 15:30:00,47.97,48.01,47.87,47.97,72000.0,47.97,48.01,47.87,47.97,72000.0
2015-01-05 09:30:00,47.87,48.02,47.38,47.62,44500.0,47.87,48.02,47.38,47.62,44500.0
2015-01-05 10:00:00,47.66,47.66,47.23,47.3,44300.0,47.66,47.66,47.23,47.3,44300.0
2015-01-05 10:30:00,47.35,47.39,46.94,47.0,58600.0,47.35,47.39,46.94,47.0,58600.0
2015-01-05 11:00:00,46.99,47.07,46.82,46.89,61200.0,46.99,47.07,46.82,46.89,61200.0
2015-01-05 11:30:00,46.9,47.7,46.87,47.46,75900.0,46.9,47.7,46.87,47.46,75900.0
2015-01-05 12:00:00,47.45,47.59,47.27,47.28,35300.0,47.45,47.59,47.27,47.28,35300.0
2015-01-05 12:30:00,47.26,47.49,47.11,47.12,36300.0,47.26,47.49,47.11,47.12,36300.0
2015-01-05 13:00:00,47.12,47.19,47.0,47.01,34000.0,47.12,47.19,47.0,47.01,34000.0
2015-01-05 13:30:00,47.0,47.17,46.98,47.05,33200.0,47.0,47.17,46.98,47.05,33200.0
2015-01-05 14:00:00,47.06,47.06,46.52,46.52,59200.0,47.06,47.06,46.52,46.52,59200.0
2015-01-05 14:30:00,46.54,46.54,46.16,46.32,72000.0,46.54,46.54,46.16,46.32,72000.0
2015-01-05 15:00:00,46.32,46.44,46.17,46.29,86600.0,46.32,46.44,46.17,46.29,86600.0
2015-01-05 15:30:00,46.3,46.54,46.24,46.3,140900.0,46.3,46.54,46.24,46.3,140900.0
2015-01-06 09:30:00,46.61,47.67,46.35,47.57,53100.0,46.61,47.67,46.35,47.57,53100.0
2015-01-06 10:00:00,47.57,47.58,47.32,47.49,26800.0,47.57,47.58,47.32,47.49,26800.0
2015-01-06 10:30:00,47.49,47.51,47.14,47.27,29500.0,47.49,47.51,47.14,47.27,29500.0
2015-01-06 11:00:00,47.25,47.34,46.76,46.76,33300.0,47.25,47.34,46.76,46.76,33300.0
2015-01-06 11:30:00,46.76,46.86,46.61,46.71,23700.0,46.76,46.86,46.61,46.71,23700.0
2015-01-06 12:00:00,46.71,46.76,46.26,46.37,49100.0,46.71,46.76,46.26,46.37,49100.0
2015-01-06 12:30:00,46.37,47.11,46.37,47.04,28400.0,46.37,47.11,46.37,47.04,28400.0
2015-01-06 13:00:00,47.06,47.08,46.27,46.43,18200.0,47.06,47.08,46.27,46.43,18200.0
2015-01-06 13:30:00,46.44,46.63,46.26,46.61,26800.0,46.44,46.63,46.26,46.61,26800.0
2015-01-06 14:00:00,46.62,46.68,46.32,46.39,20200.0,46.62,46.68,46.32,46.39,20200.0
2015-01-06 14:30:00,46.44,46.88,46.31,46.74,27900.0,46.44,46.88,46.31,46.74,27900.0
2015-01-06 15:00:00,46.74,46.91,46.68,46.87,21600.0,46.74,46.91,46.68,46.87,21600.0
2015-01-06 15:30:00,46.88,46.88,46.5,46.6,44500.0,46.88,46.88,46.5,46.6,44500.0
2015-01-07 09:30:00,46.99,48.48,46.78,48.07,42800.0,46.99,48.48,46.78,48.07,42800.0
2015-01-07 10:00:00,48.1,48.24,47.66,47.88,21600.0,48.1,48.24,47.66,47.88,21600.0
2015-01-07 10:30:00,47.86,47.99,47.78,47.83,16700.0,47.86,47.99,47.78,47.83,16700.0
2015-01-07 11:00:00,47.84,48.2,47.8,48.2,27300.0,47.84,48.2,47.8,48.2,27300.0
2015-01-07 11:30:00,48.23,48.48,48.11,48.38,42600.0,48.23,48.48,48.11,48.38,42600.0
2015-01-07 12:00:00,48.41,48.47,48.27,48.32,41200.0,48.41,48.47,48.27,48.32,41200.0
2015-01-07 12:30:00,48.31,48.52,48.3,48.4,32100.0,48.31,48.52,48.3,48.4,32100.0
2015-01-07 13:00:00,48.4,48.46,48.32,48.32,69000.0,48.4,48.46,48.32,48.32,69000.0
2015-01-07 13:30:00,48.35,48.37,47.95,48.11,80000.0,48.35,48.37,47.95,48.11,80000.0
2015-01-07 14:00:00,48.12,48.25,48.06,48.23,36500.0,48.12,48.25,48.06,48.23,36500.0
2015-01-07 14:30:00,48.24,48.4,48.17,48.17,63500.0,48.24,48.4,48.17,48.17,63500.0
2015-01-07 15:00:00,48.18,48.36,48.17,48.33,48900.0,48.18,48.36,48.17,48.33,48900.0
2015-01-07 15:30:00,48.34,48.75,48.25,48.74,112000.0,48.34,48.75,48.25,48.74,112000.0
2015-01-08 09:30:00,49.0,49.72,48.69,48.8,116700.0,49.0,49.72,48.69,48.8,116700.0
2015-01-08 10:00:00,48.84,48.93,48.53,48.79,72200.0,48.84,48.93,48.53,48.79,72200.0
2015-01-08 10:30:00,48.84,49.23,48.62,48.63,83700.0,48.84,49.23,48.62,48.63,83700.0
2015-01-08 11:00:00,48.63,48.8,48.45,48.48,70800.0,48.63,48.8,48.45,48.48,70800.0
2015-01-08 11:30:00,48.5,48.95,48.47,48.92,56800.0,48.5,48.95,48.47,48.92,56800.0
2015-01-08 12:00:00,48.9,48.9,48.33,48.52,40400.0,48.9,48.9,48.33,48.52,40400.0
2015-01-08 12:30:00,48.5,48.54,48.33,48.39,31300.0,48.5,48.54,48.33,48.39,31300.0
2015-01-08 13:00:00,48.37,48.38,48.12,48.27,51100.0,48.37,48.38,48.12,48.27,51100.0
2015-01-08 13:30:00,48.26,48.4,48.18,48.25,39600.0,48.26,48.4,48.18,48.25,39600.0
2015-01-08 14:00:00,48.25,48.35,48.17,48.26,56500.0,48.25,48.35,48.17,48.26,56500.0
2015-01-08 14:30:00,48.27,48.3,48.17,48.29,55500.0,48.27,48.3,48.17,48.29,55500.0
2015-01-08 15:00:00,48.3,48.67,48.29,48.43,84400.0,48.3,48.67,48.29,48.43,84400.0
2015-01-08 15:30:00,48.43,48.9,48.42,48.74,152100.0,48.43,48.9,48.42,48.74,152100.0
2015-01-09 09:30:00,48.89,48.91,48.39,48.45,41600.0,48.89,48.91,48.39,48.45,41600.0
2015-01-09 10:00:00,48.44,48.82,48.14,48.15,31600.0,48.44,48.82,48.14,48.15,31600.0
2015-01-09 10:30:00,48.15,48.41,48.1,48.3,28200.0,48.15,48.41,48.1,48.3,28200.0
2015-01-09 11:00:00,48.27,48.32,47.9,48.03,46500.0,48.27,48.32,47.9,48.03,46500.0
2015-01-09 11:30:00,47.91,48.04,47.73,48.04,38800.0,47.91,48.04,47.73,48.04,38800.0
2015-01-09 12:00:00,48.05,48.23,47.93,48.04,27500.0,48.05,48.23,47.93,48.04,27500.0
2015-01-09 12:30:00,48.04,48.19,47.95,48.04,16200.0,48.04,48.19,47.95,48.04,16200.0
2015-01-09 13:00:00,48.04,48.41,47.89,48.33,19800.0,48.04,48.41,47.89,48.33,19800.0
2015-01-09 13:30:00,48.4,48.66,48.37,48.59,25300.0,48.4,48.66,48.37,48.59,25300.0
2015-01-09 14:00:00,48.6,48.6,48.44,48.53,18700.0,48.6,48.6,48.44,48.53,18700.0
2015-01-09 14:30:00,48.5,48.6,48.43,48.56,28800.0,48.5,48.6,48.43,48.56,28800.0
2015-01-09 15:00:00,48.55,48.61,48.42,48.48,34400.0,48.55,48.61,48.42,48.48,34400.0
2015-01-09 15:30:00,48.49,48.55,48.0,48.01,131200.0,48.49,48.55,48.0,48.01,131200.0
2015-01-12 09:30:00,50.09,50.5,49.59,49.75,392100.0,50.09,50.5,49.59,49.75,392100.0
2015-01-12 10:00:00,49.74,50.36,49.65,50.0,306700.0,49.74,50.36,49.65,50.0,306700.0
2015-01-12 10:30:00,50.0,50.09,49.73,49.91,122800.0,50.0,50.09,49.73,49.91,122800.0
2015-01-12 11:00:00,49.93,50.09,49.76,49.76,131000.0,49.93,50.09,49.76,49.76,131000.0
2015-01-12 11:30:00,49.77,50.03,49.6,49.9,148700.0,49.77,50.03,49.6,49.9,148700.0
2015-01-12 12:00:00,49.91,49.95,49.78,49.92,109200.0,49.91,49.95,49.78,49.92,109200.0
2015-01-12 12:30:00,49.9,49.93,49.67,49.67,59400.0,49.9,49.93,49.67,49.67,59400.0
2015-01-12 13:00:00,49.7,49.78,49.61,49.72,35400.0,49.7,49.78,49.61,49.72,35400.0
2015-01-12 13:30:00,49.74,49.84,49.73,49.77,43200.0,49.74,49.84,49.73,49.77,43200.0
2015-01-12 14:00:00,49.76,49.77,48.9,49.11,232100.0,49.76,49.77,48.9,49.11,232100.0
2015-01-12 14:30:00,49.1,49.33,49.02,49.15,93000.0,49.1,49.33,49.02,49.15,93000.0
2015-01-12 15:00:00,49.14,49.35,48.79,48.97,144000.0,49.14,49.35,48.79,48.97,144000.0
2015-01-12 15:30:00,48.97,49.43,48.73,49.28,258600.0,48.97,49.43,48.73,49.28,258600.0
2015-01-13 09:30:00,48.81,49.13,48.63,48.86,966800.0,48.81,49.13,48.63,48.86,966800.0
2015-01-13 10:00:00,48.86,49.08,48.78,48.92,250800.0,48.86,49.08,48.78,48.92,250800.0
2015-01-13 10:30:00,48.93,49.02,48.75,48.87,258300.0,48.93,49.02,48.75,48.87,258300.0
2015-01-13 11:00:00,48.88,48.9,48.69,48.86,134500.0,48.88,48.9,48.69,48.86,134500.0
2015-01-13 11:30:00,48.86,48.97,48.85,48.92,186100.0,48.86,48.97,48.85,48.92,186100.0
2015-01-13 12:00:00,48.93,48.95,48.85,48.88,80600.0,48.93,48.95,48.85,48.88,80600.0
2015-01-13 12:30:00,48.89,48.92,48.85,48.87,118500.0,48.89,48.92,48.85,48.87,118500.0
2015-01-13 13:00:00,48.88,48.89,48.86,48.88,107600.0,48.88,48.89,48.86,48.88,107600.0
2015-01-13 13:30:00,48.87,48.89,48.74,48.83,220000.0,48.87,48.89,48.74,48.83,220000.0
2015-01-13 14:00:00,48.82,48.85,48.59,48.74,272500.0,48.82,48.85,48.59,48.74,272500.0
2015-01-13 14:30:00,48.73,48.8,48.65,48.72,231500.0,48.73,48.8,48.65,48.72,231500.0
2015-01-13 15:00:00,48.72,48.77,48.25,48.39,304300.0,48.72,48.77,48.25,48.39,304300.0
2015-01-13 15:30:00,48.39,48.5,48.22,48.48,522000.0,48.39,48.5,48.22,48.48,522000.0
2015-01-14 09:30:00,48.36,48.39,47.49,47.5,180200.0,48.36,48.39,47.49,47.5,180200.0
2015-01-14 10:00:00,47.5,47.89,47.5,47.67,108900.0,47.5,47.89,47.5,47.67,108900.0
2015-01-14 10:30:00,47.63,47.85,47.59,47.85,103700.0,47.63,47.85,47.59,47.85,103700.0
2015-01-14 11:00:00,47.86,47.98,47.83,47.85,52900.0,47.86,47.98,47.83,47.85,52900.0
2015-01-14 11:30:00,47.85,48.24,47.84,48.24,153200.0,47.85,48.24,47.84,48.24,153200.0
2015-01-14 12:00:00,48.24,48.63,48.23,48.48,213800.0,48.24,48.63,48.23,48.48,213800.0
2015-01-14 12:30:00,48.48,48.64,48.47,48.55,88800.0,48.48,48.64,48.47,48.55,88800.0
2015-01-14 13:00:00,48.55,48.6,48.45,48.53,86500.0,48.55,48.6,48.45,48.53,86500.0
2015-01-14 13:30:00,48.54,48.6,48.26,48.31,88800.0,48.54,48.6,48.26,48.31,88800.0
2015-01-14 14:00:00,48.31,48.6,48.31,48.58,110200.0,48.31,48.6,48.31,48.58,110200.0
2015-01-14 14:30:00,48.59,48.6,48.38,48.54,127500.0,48.59,48.6,48.38,48.54,127500.0
2015-01-14 15:00:00,48.55,48.98,48.52,48.87,124800.0,48.55,48.98,48.52,48.87,124800.0
2015-01-14 15:30:00,48.87,48.98,48.74,48.94,525500.0,48.87,48.98,48.74,48.94,525500.0
2015-01-15 09:30:00,48.95,49.79,48.28,48.59,114900.0,48.95,49.79,48.28,48.59,114900.0
2015-01-15 10:00:00,48.55,49.01,48.29,48.72,152700.0,48.55,49.01,48.29,48.72,152700.0
2015-01-15 10:30:00,48.78,49.2,48.78,49.1,85400.0,48.78,49.2,48.78,49.1,85400.0
2015-01-15 11:00:00,49.1,49.12,48.7,48.97,52500.0,49.1,49.12,48.7,48.97,52500.0
2015-01-15 11:30:00,48.95,49.0,48.5,48.65,95500.0,48.95,49.0,48.5,48.65,95500.0
2015-01-15 12:00:00,48.64,48.9,48.61,48.77,76200.0,48.64,48.9,48.61,48.77,76200.0
2015-01-15 12:30:00,48.75,48.77,48.53,48.59,77600.0,48.75,48.77,48.53,48.59,77600.0
2015-01-15 13:00:00,48.58,48.69,48.47,48.57,47300.0,48.58,48.69,48.47,48.57,47300.0
2015-01-15 13:30:00,48.55,48.94,48.51,48.85,82700.0,48.55,48.94,48.51,48.85,82700.0
2015-01-15 14:00:00,48.84,49.08,48.81,49.08,115400.0,48.84,49.08,48.81,49.08,115400.0
2015-01-15 14:30:00,49.08,49.1,48.96,48.98,111800.0,49.08,49.1,48.96,48.98,111800.0
2015-01-15 15:00:00,48.98,49.0,48.79,48.89,104000.0,48.98,49.0,48.79,48.89,104000.0
2015-01-15 15:30:00,48.89,48.99,48.72,48.85,263000.0,48.89,48.99,48.72,48.85,263000.0
2015-01-16 09:30:00,49.52,49.55,48.87,49.2,155700.0,49.52,49.55,48.87,49.2,155700.0
2015-01-16 10:00:00,49.2,49.34,48.92,49.25,130000.0,49.2,49.34,48.92,49.25,130000.0
2015-01-16 10:30:00,49.25,49.47,49.21,49.45,90900.0,49.25,49.47,49.21,49.45,90900.0
2015-01-16 11:00:00,49.46,49.52,49.17,49.32,68500.0,49.46,49.52,49.17,49.32,68500.0
2015-01-16 11:30:00,49.34,50.0,49.32,49.99,145500.0,49.34,50.0,49.32,49.99,145500.0
2015-01-16 12:00:00,49.98,50.0,49.7,49.91,75500.0,49.98,50.0,49.7,49.91,75500.0
2015-01-16 12:30:00,49.9,49.97,49.79,49.8,117600.0,49.9,49.97,49.79,49.8,117600.0
2015-01-16 13:00:00,49.8,49.95,49.42,49.89,77000.0,49.8,49.95,49.42,49.89,77000.0
2015-01-16 13:30:00,49.87,50.34,49.85,50.13,132900.0,49.87,50.34,49.85,50.13,132900.0
2015-01-16 14:00:00,50.13,50.45,50.08,50.41,135700.0,50.13,50.45,50.08,50.41,135700.0
2015-01-16 14:30:00,50.41,50.54,50.16,50.29,122400.0,50.41,50.54,50.16,50.29,122400.0
2015-01-16 15:00:00,50.29,50.36,50.2,50.29,110700.0,50.29,50.36,50.2,50.29,110700.0
2015-01-16 15:30:00,50.28,50.76,50.26,50.71,271700.0,50.28,50.76,50.26,50.71,271700.0
2015-01-20 09:30:00,50.9,50.9,50.01,50.05,78900.0,50.9,50.9,50.01,50.05,78900.0
2015-01-20 10:00:00,50.02,50.02,49.79,49.85,79900.0,50.02,50.02,49.79,49.85,79900.0
2015-01-20 10:30:00,49.87,49.88,49.22,49.61,83700.0,49.87,49.88,49.22,49.61,83700.0
2015-01-20 11:00:00,49.6,49.63,49.11,49.15,96300.0,49.6,49.63,49.11,49.15,96300.0
2015-01-20 11:30:00,49.14,49.31,48.88,48.95,94500.0,49.14,49.31,48.88,48.95,94500.0
2015-01-20 12:00:00,48.95,49.53,48.8,49.25,141500.0,48.95,49.53,48.8,49.25,141500.0
2015-01-20 12:30:00,49.26,49.5,49.16,49.45,68400.0,49.26,49.5,49.16,49.45,68400.0
2015-01-20 13:00:00,49.44,49.65,49.12,49.65,60800.0,49.44,49.65,49.12,49.65,60800.0
2015-01-20 13:30:00,49.63,49.78,49.53,49.78,79900.0,49.63,49.78,49.53,49.78,79900.0
2015-01-20 14:00:00,49.76,50.0,49.71,49.95,89800.0,49.76,50.0,49.71,49.95,89800.0
2015-01-20 14:30:00,49.97,49.98,49.75,49.77,70500.0,49.97,49.98,49.75,49.77,70500.0
2015-01-20 15:00:00,49.79,49.94,49.75,49.8,86100.0,49.79,49.94,49.75,49.8,86100.0
2015-01-20 15:30:00,49.8,50.02,49.77,49.88,264100.0,49.8,50.02,49.77,49.88,264100.0
2015-01-21 09:30:00,49.89,50.44,49.75,50.18,59000.0,49.89,50.44,49.75,50.18,59000.0
2015-01-21 10:00:00,50.18,50.23,50.03,50.18,54400.0,50.18,50.23,50.03,50.18,54400.0
2015-01-21 10:30:00,50.2,50.26,50.05,50.18,73000.0,50.2,50.26,50.05,50.18,73000.0
2015-01-21 11:00:00,50.21,50.21,50.06,50.09,35900.0,50.21,50.21,50.06,50.09,35900.0
2015-01-21 11:30:00,50.11,50.21,49.97,49.99,43300.0,50.11,50.21,49.97,49.99,43300.0
2015-01-21 12:00:00,49.98,50.07,49.81,49.99,49100.0,49.98,50.07,49.81,49.99,49100.0
2015-01-21 12:30:00,50.04,50.08,49.84,49.86,55400.0,50.04,50.08,49.84,49.86,55400.0
2015-01-21 13:00:00,49.84,49.95,49.73,49.73,21500.0,49.84,49.95,49.73,49.73,21500.0
2015-01-21 13:30:00,49.74,49.82,49.64,49.68,24900.0,49.74,49.82,49.64,49.68,24900.0
2015-01-21 14:00:00,49.68,49.91,49.67,49.84,49000.0,49.68,49.91,49.67,49.84,49000.0
2015-01-21 14:30:00,49.84,50.1,49.69,50.07,81600.0,49.84,50.1,49.69,50.07,81600.0
2015-01-21 15:00:00,50.07,50.13,49.97,50.13,75200.0,50.07,50.13,49.97,50.13,75200.0
2015-01-21 15:30:00,50.1,50.24,50.1,50.16,175200.0,50.1,50.24,50.1,50.16,175200.0
2015-01-22 09:30:00,50.33,50.55,50.08,50.4,65300.0,50.33,50.55,50.08,50.4,65300.0
2015-01-22 10:00:00,50.4,50.43,50.29,50.35,49200.0,50.4,50.43,50.29,50.35,49200.0
2015-01-22 10:30:00,50.35,50.4,50.07,50.26,46300.0,50.35,50.4,50.07,50.26,46300.0
2015-01-22 11:00:00,50.27,50.37,50.13,50.26,71700.0,50.27,50.37,50.13,50.26,71700.0
2015-01-22 11:30:00,50.27,50.38,50.22,50.31,40600.0,50.27,50.38,50.22,50.31,40600.0
2015-01-22 12:00:00,50.31,50.42,50.24,50.34,40600.0,50.31,50.42,50.24,50.34,40600.0
2015-01-22 12:30:00,50.32,50.32,50.0,50.14,54000.0,50.32,50.32,50.0,50.14,54000.0
2015-01-22 13:00:00,50.17,50.22,50.13,50.16,90800.0,50.17,50.22,50.13,50.16,90800.0
2015-01-22 13:30:00,50.16,50.28,50.15,50.23,57800.0,50.16,50.28,50.15,50.23,57800.0
2015-01-22 14:00:00,50.22,50.36,50.11,50.34,79700.0,50.22,50.36,50.11,50.34,79700.0
2015-01-22 14:30:00,50.36,50.49,50.33,50.44,117400.0,50.36,50.49,50.33,50.44,117400.0
2015-01-22 15:00:00,50.44,50.61,50.43,50.57,109600.0,50.44,50.61,50.43,50.57,109600.0
2015-01-22 15:30:00,50.57,50.65,50.51,50.62,190700.0,50.57,50.65,50.51,50.62,190700.0
2015-01-23 09:30:00,50.86,51.2,50.46,51.0,40200.0,50.86,51.2,50.46,51.0,40200.0
2015-01-23 10:00:00,51.0,51.12,50.81,50.91,47300.0,51.0,51.12,50.81,50.91,47300.0
2015-01-23 10:30:00,50.92,51.03,50.8,51.0,37200.0,50.92,51.03,50.8,51.0,37200.0
2015-01-23 11:00:00,51.0,51.03,50.86,50.99,57200.0,51.0,51.03,50.86,50.99,57200.0
2015-01-23 11:30:00,50.99,51.04,50.95,50.99,73000.0,50.99,51.04,50.95,50.99,73000.0
2015-01-23 12:00:00,50.98,51.0,50.63,50.8,82500.0,50.98,51.0,50.63,50.8,82500.0
2015-01-23 12:30:00,50.79,51.08,50.64,51.0,175100.0,50.79,51.08,50.64,51.0,175100.0
2015-01-23 13:00:00,51.0,51.15,50.94,51.14,141900.0,51.0,51.15,50.94,51.14,141900.0
2015-01-23 13:30:00,51.14,51.4,51.13,51.35,154200.0,51.14,51.4,51.13,51.35,154200.0
2015-01-23 14:00:00,51.35,51.42,51.32,51.4,109400.0,51.35,51.42,51.32,51.4,109400.0
2015-01-23 14:30:00,51.39,51.46,51.35,51.44,117500.0,51.39,51.46,51.35,51.44,117500.0
2015-01-23 15:00:00,51.43,51.64,51.39,51.61,108000.0,51.43,51.64,51.39,51.61,108000.0
2015-01-23 15:30:00,51.6,51.64,51.25,51.25,234200.0,51.6,51.64,51.25,51.25,234200.0
2015-01-26 09:30:00,51.33,51.64,51.05,51.24,32800.0,51.33,51.64,51.05,51.24,32800.0
2015-01-26 10:00:00,51.23,51.39,51.2,51.38,26400.0,51.23,51.39,51.2,51.38,26400.0
2015-01-26 10:30:00,51.31,51.35,51.06,51.14,18300.0,51.31,51.35,51.06,51.14,18300.0
2015-01-26 11:00:00,51.2,51.3,51.18,51.21,25200.0,51.2,51.3,51.18,51.21,25200.0
2015-01-26 11:30:00,51.25,51.3,51.17,51.28,25400.0,51.25,51.3,51.17,51.28,25400.0
2015-01-26 12:00:00,51.33,51.33,51.21,51.27,35100.0,51.33,51.33,51.21,51.27,35100.0
2015-01-26 12:30:00,51.26,51.32,51.23,51.28,23000.0,51.26,51.32,51.23,51.28,23000.0
2015-01-26 13:00:00,51.32,51.32,51.25,51.28,31700.0,51.32,51.32,51.25,51.28,31700.0
2015-01-26 13:30:00,51.26,51.31,51.23,51.27,49600.0,51.26,51.31,51.23,51.27,49600.0
2015-01-26 14:00:00,51.26,51.3,51.23,51.29,42600.0,51.26,51.3,51.23,51.29,42600.0
2015-01-26 14:30:00,51.3,51.37,51.28,51.32,39700.0,51.3,51.37,51.28,51.32,39700.0
2015-01-26 15:00:00,51.33,51.36,51.27,51.31,59900.0,51.33,51.36,51.27,51.31,59900.0
2015-01-26 15:30:00,51.32,51.62,51.31,51.58,205300.0,51.32,51.62,51.31,51.58,205300.0
2015-01-27 09:30:00,51.11,51.47,50.78,51.33,19600.0,51.11,51.47,50.78,51.33,19600.0
2015-01-27 10:00:00,51.3,51.59,51.27,51.58,39000.0,51.3,51.59,51.27,51.58,39000.0
2015-01-27 10:30:00,51.56,51.58,51.35,51.51,21300.0,51.56,51.58,51.35,51.51,21300.0
2015-01-27 11:00:00,51.51,51.55,51.43,51.55,24000.0,51.51,51.55,51.43,51.55,24000.0
2015-01-27 11:30:00,51.56,51.57,51.33,51.34,14700.0,51.56,51.57,51.33,51.34,14700.0
2015-01-27 12:00:00,51.36,51.44,51.26,51.44,10900.0,51.36,51.44,51.26,51.44,10900.0
2015-01-27 12:30:00,51.43,51.52,51.37,51.44,13100.0,51.43,51.52,51.37,51.44,13100.0
2015-01-27 13:00:00,51.45,51.6,51.44,51.57,23400.0,51.45,51.6,51.44,51.57,23400.0
2015-01-27 13:30:00,51.6,51.6,51.47,51.5,19300.0,51.6,51.6,51.47,51.5,19300.0
2015-01-27 14:00:00,51.49,51.86,51.48,51.82,42600.0,51.49,51.86,51.48,51.82,42600.0
2015-01-27 14:30:00,51.81,51.84,51.56,51.58,26200.0,51.81,51.84,51.56,51.58,26200.0
2015-01-27 15:00:00,51.61,51.73,51.48,51.52,36200.0,51.61,51.73,51.48,51.52,36200.0
2015-01-27 15:30:00,51.51,51.71,51.49,51.57,79700.0,51.51,51.71,51.49,51.57,79700.0
2015-01-28 09:30:00,51.7,52.14,51.68,51.99,55800.0,51.7,52.14,51.68,51.99,55800.0
2015-01-28 10:00:00,51.99,52.12,51.81,51.87,58300.0,51.99,52.12,51.81,51.87,58300.0
2015-01-28 10:30:00,51.82,51.86,51.22,51.28,70700.0,51.82,51.86,51.22,51.28,70700.0
2015-01-28 11:00:00,51.26,51.42,51.21,51.39,44200.0,51.26,51.42,51.21,51.39,44200.0
2015-01-28 11:30:00,51.34,51.37,51.13,51.19,30500.0,51.34,51.37,51.13,51.19,30500.0
2015-01-28 12:00:00,51.2,51.55,51.2,51.48,37800.0,51.2,51.55,51.2,51.48,37800.0
2015-01-28 12:30:00,51.47,51.57,51.32,51.45,26200.0,51.47,51.57,51.32,51.45,26200.0
2015-01-28 13:00:00,51.45,51.52,51.3,51.51,40500.0,51.45,51.52,51.3,51.51,40500.0
2015-01-28 13:30:00,51.51,51.56,51.42,51.43,36700.0,51.51,51.56,51.42,51.43,36700.0
2015-01-28 14:00:00,51.45,51.72,51.36,51.58,97700.0,51.45,51.72,51.36,51.58,97700.0
2015-01-28 14:30:00,51.58,51.63,51.37,51.54,64400.0,51.58,51.63,51.37,51.54,64400.0
2015-01-28 15:00:00,51.53,51.57,51.26,51.29,83400.0,51.53,51.57,51.26,51.29,83400.0
2015-01-28 15:30:00,51.28,51.28,50.83,50.89,142500.0,51.28,51.28,50.83,50.89,142500.0
2015-01-29 09:30:00,50.94,51.28,50.58,50.91,28200.0,50.94,51.28,50.58,50.91,28200.0
2015-01-29 10:00:00,50.9,51.19,50.76,51.19,24700.0,50.9,51.19,50.76,51.19,24700.0
2015-01-29 10:30:00,51.16,51.28,51.06,51.07,38100.0,51.16,51.28,51.06,51.07,38100.0
2015-01-29 11:00:00,51.06,51.17,50.88,50.97,20900.0,51.06,51.17,50.88,50.97,20900.0
2015-01-29 11:30:00,50.96,51.13,50.79,50.79,40300.0,50.96,51.13,50.79,50.79,40300.0
2015-01-29 12:00:00,50.85,50.9,50.6,50.61,19400.0,50.85,50.9,50.6,50.61,19400.0
2015-01-29 12:30:00,50.61,50.63,50.21,50.32,70800.0,50.61,50.63,50.21,50.32,70800.0
2015-01-29 13:00:00,50.34,50.99,50.28,50.73,31100.0,50.34,50.99,50.28,50.73,31100.0
2015-01-29 13:30:00,50.76,51.08,50.71,50.96,47500.0,50.76,51.08,50.71,50.96,47500.0
2015-01-29 14:00:00,50.97,50.97,50.55,50.56,43600.0,50.97,50.97,50.55,50.56,43600.0
2015-01-29 14:30:00,50.56,50.77,50.44,50.77,79400.0,50.56,50.77,50.44,50.77,79400.0
2015-01-29 15:00:00,50.8,50.81,50.63,50.76,60100.0,50.8,50.81,50.63,50.76,60100.0
2015-01-29 15:30:00,50.75,50.77,50.65,50.7,171500.0,50.75,50.77,50.65,50.7,171500.0
2015-01-30 09:30:00,50.6,51.02,50.17,50.17,20800.0,50.6,51.02,50.17,50.17,20800.0
2015-01-30 10:00:00,50.13,50.13,49.79,49.79,47400.0,50.13,50.13,49.79,49.79,47400.0
2015-01-30 10:30:00,49.79,49.99,49.51,49.99,85400.0,49.79,49.99,49.51,49.99,85400.0
2015-01-30 11:00:00,50.11,50.33,50.05,50.31,29500.0,50.11,50.33,50.05,50.31,29500.0
2015-01-30 11:30:00,50.31,50.37,50.21,50.36,25600.0,50.31,50.37,50.21,50.36,25600.0
2015-01-30 12:00:00,50.38,50.41,50.17,50.34,54100.0,50.38,50.41,50.17,50.34,54100.0
2015-01-30 12:30:00,50.33,50.34,50.15,50.22,29200.0,50.33,50.34,50.15,50.22,29200.0
2015-01-30 13:00:00,50.23,50.31,50.04,50.31,25700.0,50.23,50.31,50.04,50.31,25700.0
2015-01-30 13:30:00,50.31,50.55,50.28,50.52,72700.0,50.31,50.55,50.28,50.52,72700.0
2015-01-30 14:00:00,50.51,50.56,50.36,50.54,32900.0,50.51,50.56,50.36,50.54,32900.0
2015-01-30 14:30:00,50.56,50.63,50.14,50.22,33500.0,50.56,50.63,50.14,50.22,33500.0
2015-01-30 15:00:00,50.25,50.29,49.89,50.05,50900.0,50.25,50.29,49.89,50.05,50900.0
2015-01-30 15:30:00,50.04,50.19,49.84,49.88,135300.0,50.04,50.19,49.84,49.88,135300.0
2015-02-02 09:30:00,50.01,50.06,48.39,48.51,82100.0,50.01,50.06,48.39,48.51,82100.0
2015-02-02 10:00:00,48.42,49.0,48.18,48.73,139400.0,48.42,49.0,48.18,48.73,139400.0
2015-02-02 10:30:00,48.73,49.36,48.73,48.91,49800.0,48.73,49.36,48.73,48.91,49800.0
2015-02-02 11:00:00,48.93,49.35,48.85,49.09,39300.0,48.93,49.35,48.85,49.09,39300.0
2015-02-02 11:30:00,49.12,49.4,49.07,49.28,49200.0,49.12,49.4,49.07,49.28,49200.0
2015-02-02 12:00:00,49.29,49.34,48.99,49.34,30300.0,49.29,49.34,48.99,49.34,30300.0
2015-02-02 12:30:00,49.34,49.44,49.24,49.36,17500.0,49.34,49.44,49.24,49.36,17500.0
2015-02-02 13:00:00,49.35,49.47,49.27,49.3,33300.0,49.35,49.47,49.27,49.3,33300.0
2015-02-02 13:30:00,49.29,49.39,48.82,48.99,37400.0,49.29,49.39,48.82,48.99,37400.0
2015-02-02 14:00:00,48.97,49.63,48.96,49.54,32800.0,48.97,49.63,48.96,49.54,32800.0
2015-02-02 14:30:00,49.59,49.62,48.96,49.3,32000.0,49.59,49.62,48.96,49.3,32000.0
2015-02-02 15:00:00,49.34,49.68,49.27,49.56,33000.0,49.34,49.68,49.27,49.56,33000.0
2015-02-02 15:30:00,49.56,49.86,49.49,49.8,151500.0,49.56,49.86,49.49,49.8,151500.0
2015-02-03 09:30:00,50.0,50.62,49.92,50.5,46900.0,50.0,50.62,49.92,50.5,46900.0
2015-02-03 10:00:00,50.49,50.62,50.32,50.54,76800.0,50.49,50.62,50.32,50.54,76800.0
2015-02-03 10:30:00,50.54,50.56,50.14,50.16,35900.0,50.54,50.56,50.14,50.16,35900.0
2015-02-03 11:00:00,50.17,50.53,50.08,50.45,25900.0,50.17,50.53,50.08,50.45,25900.0
2015-02-03 11:30:00,50.45,50.67,50.31,50.33,49200.0,50.45,50.67,50.31,50.33,49200.0
2015-02-03 12:00:00,50.33,50.57,50.29,50.51,19200.0,50.33,50.57,50.29,50.51,19200.0
2015-02-03 12:30:00,50.5,50.61,50.48,50.52,23000.0,50.5,50.61,50.48,50.52,23000.0
2015-02-03 13:00:00,50.55,50.64,50.45,50.64,28100.0,50.55,50.64,50.45,50.64,28100.0
2015-02-03 13:30:00,50.64,50.96,50.64,50.96,49000.0,50.64,50.96,50.64,50.96,49000.0
2015-02-03 14:00:00,50.96,51.11,50.84,50.9,104500.0,50.96,51.11,50.84,50.9,104500.0
2015-02-03 14:30:00,50.91,50.98,50.75,50.92,49400.0,50.91,50.98,50.75,50.92,49400.0
2015-02-03 15:00:00,50.93,50.95,50.82,50.88,51000.0,50.93,50.95,50.82,50.88,51000.0
2015-02-03 15:30:00,50.89,51.14,50.88,51.07,168200.0,50.89,51.14,50.88,51.07,168200.0
2015-02-04 09:30:00,51.01,51.42,51.0,51.31,45800.0,51.01,51.42,51.0,51.31,45800.0
2015-02-04 10:00:00,51.32,51.74,51.13,51.24,49400.0,51.32,51.74,51.13,51.24,49400.0
2015-02-04 10:30:00,51.25,51.35,50.97,51.17,67800.0,51.25,51.35,50.97,51.17,67800.0
2015-02-04 11:00:00,51.17,51.5,51.11,51.47,77500.0,51.17,51.5,51.11,51.47,77500.0
2015-02-04 11:30:00,51.47,51.62,51.47,51.57,45000.0,51.47,51.62,51.47,51.57,45000.0
2015-02-04 12:00:00,51.55,51.72,51.52,51.65,53900.0,51.55,51.72,51.52,51.65,53900.0
2015-02-04 12:30:00,51.66,51.67,51.53,51.57,82500.0,51.66,51.67,51.53,51.57,82500.0
2015-02-04 13:00:00,51.59,51.71,51.57,51.65,36100.0,51.59,51.71,51.57,51.65,36100.0
2015-02-04 13:30:00,51.69,52.11,51.67,51.98,57400.0,51.69,52.11,51.67,51.98,57400.0
2015-02-04 14:00:00,51.99,51.99,51.7,51.85,49300.0,51.99,51.99,51.7,51.85,49300.0
2015-02-04 14:30:00,51.84,51.88,51.65,51.73,48900.0,51.84,51.88,51.65,51.73,48900.0
2015-02-04 15:00:00,51.73,51.86,51.66,51.82,45600.0,51.73,51.86,51.66,51.82,45600.0
2015-02-04 15:30:00,51.82,51.87,51.65,51.82,139500.0,51.82,51.87,51.65,51.82,139500.0
2015-02-05 09:30:00,51.93,52.22,51.74,51.81,49100.0,51.93,52.22,51.74,51.81,49100.0
2015-02-05 10:00:00,51.85,51.87,51.53,51.66,34400.0,51.85,51.87,51.53,51.66,34400.0
2015-02-05 10:30:00,51.66,51.82,51.52,51.52,78600.0,51.66,51.82,51.52,51.52,78600.0
2015-02-05 11:00:00,51.54,51.68,51.36,51.44,159700.0,51.54,51.68,51.36,51.44,159700.0
2015-02-05 11:30:00,51.44,51.55,51.4,51.55,40700.0,51.44,51.55,51.4,51.55,40700.0
2015-02-05 12:00:00,51.55,51.8,51.52,51.59,102600.0,51.55,51.8,51.52,51.59,102600.0
2015-02-05 12:30:00,51.59,51.92,51.55,51.92,36700.0,51.59,51.92,51.55,51.92,36700.0
2015-02-05 13:00:00,51.91,52.09,51.91,52.05,22300.0,51.91,52.09,51.91,52.05,22300.0
2015-02-05 13:30:00,52.06,52.09,52.0,52.06,14600.0,52.06,52.09,52.0,52.06,14600.0
2015-02-05 14:00:00,52.04,52.09,51.8,51.84,57800.0,52.04,52.09,51.8,51.84,57800.0
2015-02-05 14:30:00,51.83,51.89,51.73,51.8,46200.0,51.83,51.89,51.73,51.8,46200.0
2015-02-05 15:00:00,51.78,51.85,51.7,51.73,23400.0,51.78,51.85,51.7,51.73,23400.0
2015-02-05 15:30:00,51.73,51.8,51.63,51.69,53600.0,51.73,51.8,51.63,51.69,53600.0
2015-02-06 09:30:00,51.95,52.08,51.7,52.02,49800.0,51.95,52.08,51.7,52.02,49800.0
2015-02-06 10:00:00,52.06,52.48,52.06,52.48,43300.0,52.06,52.48,52.06,52.48,43300.0
2015-02-06 10:30:00,52.49,52.62,52.48,52.58,47400.0,52.49,52.62,52.48,52.58,47400.0
2015-02-06 11:00:00,52.57,52.62,52.53,52.58,128100.0,52.57,52.62,52.53,52.58,128100.0
2015-02-06 11:30:00,52.58,52.62,52.54,52.6,26200.0,52.58,52.62,52.54,52.6,26200.0
2015-02-06 12:00:00,52.58,52.6,52.36,52.41,20200.0,52.58,52.6,52.36,52.41,20200.0
2015-02-06 12:30:00,52.42,52.45,52.22,52.42,16200.0,52.42,52.45,52.22,52.42,16200.0
2015-02-06 13:00:00,52.39,52.45,52.22,52.24,17500.0,52.39,52.45,52.22,52.24,17500.0
2015-02-06 13:30:00,52.23,52.35,52.09,52.27,22500.0,52.23,52.35,52.09,52.27,22500.0
2015-02-06 14:00:00,52.25,52.45,52.18,52.41,26600.0,52.25,52.45,52.18,52.41,26600.0
2015-02-06 14:30:00,52.44,52.55,52.32,52.32,40200.0,52.44,52.55,52.32,52.32,40200.0
2015-02-06 15:00:00,52.31,52.34,52.06,52.1,34500.0,52.31,52.34,52.06,52.1,34500.0
2015-02-06 15:30:00,52.05,52.4,52.03,52.29,74600.0,52.05,52.4,52.03,52.29,74600.0
2015-02-09 09:30:00,52.25,52.25,51.83,52.17,13400.0,52.25,52.25,51.83,52.17,13400.0
2015-02-09 10:00:00,52.21,52.23,51.89,51.99,34600.0,52.21,52.23,51.89,51.99,34600.0
2015-02-09 10:30:00,51.97,52.25,51.95,52.19,29000.0,51.97,52.25,51.95,52.19,29000.0
2015-02-09 11:00:00,52.2,52.42,52.05,52.37,31700.0,52.2,52.42,52.05,52.37,31700.0
2015-02-09 11:30:00,52.35,52.6,52.03,52.48,61800.0,52.35,52.6,52.03,52.48,61800.0
2015-02-09 12:00:00,52.47,52.55,52.15,52.5,21200.0,52.47,52.55,52.15,52.5,21200.0
2015-02-09 12:30:00,52.5,52.53,52.31,52.41,20600.0,52.5,52.53,52.31,52.41,20600.0
2015-02-09 13:00:00,52.4,52.51,52.36,52.43,45800.0,52.4,52.51,52.36,52.43,45800.0
2015-02-09 13:30:00,52.38,52.38,52.12,52.21,30000.0,52.38,52.38,52.12,52.21,30000.0
2015-02-09 14:00:00,52.19,52.25,52.1,52.23,26700.0,52.19,52.25,52.1,52.23,26700.0
2015-02-09 14:30:00,52.24,52.26,52.0,52.07,23200.0,52.24,52.26,52.0,52.07,23200.0
2015-02-09 15:00:00,52.05,52.12,52.0,52.04,53100.0,52.05,52.12,52.0,52.04,53100.0
2015-02-09 15:30:00,52.04,52.11,51.94,51.98,83900.0,52.04,52.11,51.94,51.98,83900.0
2015-02-10 09:30:00,52.25,52.5,51.99,52.2,36500.0,52.25,52.5,51.99,52.2,36500.0
2015-02-10 10:00:00,52.2,52.3,52.08,52.23,19800.0,52.2,52.3,52.08,52.23,19800.0
2015-02-10 10:30:00,52.25,52.33,52.14,52.28,14700.0,52.25,52.33,52.14,52.28,14700.0
2015-02-10 11:00:00,52.28,52.41,52.21,52.41,13500.0,52.28,52.41,52.21,52.41,13500.0
2015-02-10 11:30:00,52.42,52.43,52.3,52.34,21900.0,52.42,52.43,52.3,52.34,21900.0
2015-02-10 12:00:00,52.34,52.45,52.32,52.36,15000.0,52.34,52.45,52.32,52.36,15000.0
2015-02-10 12:30:00,52.34,52.36,52.24,52.24,13200.0,52.34,52.36,52.24,52.24,13200.0
2015-02-10 13:00:00,52.28,52.34,52.21,52.27,12400.0,52.28,52.34,52.21,52.27,12400.0
2015-02-10 13:30:00,52.27,52.29,52.09,52.1,16900.0,52.27,52.29,52.09,52.1,16900.0
2015-02-10 14:00:00,52.1,52.23,52.01,52.08,25000.0,52.1,52.23,52.01,52.08,25000.0
2015-02-10 14:30:00,52.08,52.25,52.03,52.21,41300.0,52.08,52.25,52.03,52.21,41300.0
2015-02-10 15:00:00,52.21,52.21,51.98,52.09,49000.0,52.21,52.21,51.98,52.09,49000.0
2015-02-10 15:30:00,52.09,52.22,52.05,52.09,79200.0,52.09,52.22,52.05,52.09,79200.0
2015-02-11 09:30:00,51.82,52.33,51.82,52.23,17500.0,51.82,52.33,51.82,52.23,17500.0
2015-02-11 10:00:00,52.19,52.24,51.78,51.82,17300.0,52.19,52.24,51.78,51.82,17300.0
2015-02-11 10:30:00,51.87,52.17,51.82,52.11,57700.0,51.87,52.17,51.82,52.11,57700.0
2015-02-11 11:00:00,52.14,52.42,52.12,52.4,15300.0,52.14,52.42,52.12,52.4,15300.0
2015-02-11 11:30:00,52.37,52.48,52.27,52.38,29000.0,52.37,52.48,52.27,52.38,29000.0
2015-02-11 12:00:00,52.38,52.38,52.21,52.35,9800.0,52.38,52.38,52.21,52.35,9800.0
2015-02-11 12:30:00,52.34,52.35,52.23,52.35,12800.0,52.34,52.35,52.23,52.35,12800.0
2015-02-11 13:00:00,52.35,52.38,52.14,52.32,20400.0,52.35,52.38,52.14,52.32,20400.0
2015-02-11 13:30:00,52.31,52.37,52.26,52.27,11500.0,52.31,52.37,52.26,52.27,11500.0
2015-02-11 14:00:00,52.27,52.36,52.23,52.24,10400.0,52.27,52.36,52.23,52.24,10400.0
2015-02-11 14:30:00,52.27,52.35,52.24,52.25,22600.0,52.27,52.35,52.24,52.25,22600.0
2015-02-11 15:00:00,52.28,52.34,52.22,52.28,21800.0,52.28,52.34,52.22,52.28,21800.0
2015-02-11 15:30:00,52.25,52.25,52.03,52.07,56100.0,52.25,52.25,52.03,52.07,56100.0
2015-02-12 09:30:00,52.31,52.31,51.45,51.95,17400.0,52.31,52.31,51.45,51.95,17400.0
2015-02-12 10:00:00,51.94,52.28,51.94,52.18,15200.0,51.94,52.28,51.94,52.18,15200.0
2015-02-12 10:30:00,52.2,52.41,52.08,52.15,16800.0,52.2,52.41,52.08,52.15,16800.0
2015-02-12 11:00:00,52.15,52.37,52.15,52.35,6000.0,52.15,52.37,52.15,52.35,6000.0
2015-02-12 11:30:00,52.38,52.47,52.25,52.29,54300.0,52.38,52.47,52.25,52.29,54300.0
2015-02-12 12:00:00,52.3,52.34,52.27,52.3,17500.0,52.3,52.34,52.27,52.3,17500.0
2015-02-12 12:30:00,52.3,52.34,52.27,52.28,18400.0,52.3,52.34,52.27,52.28,18400.0
2015-02-12 13:00:00,52.3,52.34,52.25,52.27,54900.0,52.3,52.34,52.25,52.27,54900.0
2015-02-12 13:30:00,52.27,52.4,52.24,52.39,42100.0,52.27,52.4,52.24,52.39,42100.0
2015-02-12 14:00:00,52.39,52.47,52.33,52.42,32500.0,52.39,52.47,52.33,52.42,32500.0
2015-02-12 14:30:00,52.41,52.48,52.26,52.31,25600.0,52.41,52.48,52.26,52.31,25600.0
2015-02-12 15:00:00,52.31,52.39,52.24,52.37,30800.0,52.31,52.39,52.24,52.37,30800.0
2015-02-12 15:30:00,52.36,52.51,52.33,52.44,88100.0,52.36,52.51,52.33,52.44,88100.0
2015-02-13 09:30:00,52.36,52.54,52.1,52.2,22400.0,52.36,52.54,52.1,52.2,22400.0
2015-02-13 10:00:00,52.17,52.21,51.92,52.21,15000.0,52.17,52.21,51.92,52.21,15000.0
2015-02-13 10:30:00,52.24,52.32,52.12,52.14,12700.0,52.24,52.32,52.12,52.14,12700.0
2015-02-13 11:00:00,52.15,52.21,51.96,51.98,26000.0,52.15,52.21,51.96,51.98,26000.0
2015-02-13 11:30:00,52.0,52.21,51.96,52.21,17400.0,52.0,52.21,51.96,52.21,17400.0
2015-02-13 12:00:00,52.23,52.37,52.19,52.19,18700.0,52.23,52.37,52.19,52.19,18700.0
2015-02-13 12:30:00,52.17,52.17,51.98,52.0,14300.0,52.17,52.17,51.98,52.0,14300.0
2015-02-13 13:00:00,52.0,52.07,51.93,51.93,33100.0,52.0,52.07,51.93,51.93,33100.0
2015-02-13 13:30:00,51.92,51.92,51.67,51.77,48800.0,51.92,51.92,51.67,51.77,48800.0
2015-02-13 14:00:00,51.83,52.01,51.82,51.95,13000.0,51.83,52.01,51.82,51.95,13000.0
2015-02-13 14:30:00,51.93,51.96,51.87,51.94,10800.0,51.93,51.96,51.87,51.94,10800.0
2015-02-13 15:00:00,51.93,51.98,51.76,51.79,38700.0,51.93,51.98,51.76,51.79,38700.0
2015-02-13 15:30:00,51.8,51.96,51.77,51.91,90800.0,51.8,51.96,51.77,51.91,90800.0
2015-02-17 09:30:00,51.95,52.06,51.54,52.06,22400.0,51.95,52.06,51.54,52.06,22400.0
2015-02-17 10:00:00,52.12,52.4,52.1,52.35,15200.0,52.12,52.4,52.1,52.35,15200.0
2015-02-17 10:30:00,52.37,52.39,52.21,52.3,50900.0,52.37,52.39,52.21,52.3,50900.0
2015-02-17 11:00:00,52.28,52.37,52.22,52.34,60100.0,52.28,52.37,52.22,52.34,60100.0
2015-02-17 11:30:00,52.35,52.47,52.32,52.47,30700.0,52.35,52.47,52.32,52.47,30700.0
2015-02-17 12:00:00,52.45,52.5,52.43,52.5,39300.0,52.45,52.5,52.43,52.5,39300.0
2015-02-17 12:30:00,52.5,52.54,52.45,52.5,29300.0,52.5,52.54,52.45,52.5,29300.0
2015-02-17 13:00:00,52.52,52.57,52.47,52.55,24000.0,52.52,52.57,52.47,52.55,24000.0
2015-02-17 13:30:00,52.57,52.57,52.42,52.45,18700.0,52.57,52.57,52.42,52.45,18700.0
2015-02-17 14:00:00,52.44,52.44,52.2,52.22,18900.0,52.44,52.44,52.2,52.22,18900.0
2015-02-17 14:30:00,52.22,52.4,52.16,52.16,24000.0,52.22,52.4,52.16,52.16,24000.0
2015-02-17 15:00:00,52.16,52.21,52.04,52.08,31100.0,52.16,52.21,52.04,52.08,31100.0
2015-02-17 15:30:00,52.09,52.09,51.87,52.03,88300.0,52.09,52.09,51.87,52.03,88300.0
2015-02-18 09:30:00,52.01,52.36,52.01,52.25,14700.0,52.01,52.36,52.01,52.25,14700.0
2015-02-18 10:00:00,52.18,52.36,52.02,52.34,30800.0,52.18,52.36,52.02,52.34,30800.0
2015-02-18 10:30:00,52.34,52.36,52.2,52.26,50800.0,52.34,52.36,52.2,52.26,50800.0
2015-02-18 11:00:00,52.26,52.39,52.14,52.39,35900.0,52.26,52.39,52.14,52.39,35900.0
2015-02-18 11:30:00,52.4,52.4,52.15,52.18,68800.0,52.4,52.4,52.15,52.18,68800.0
2015-02-18 12:00:00,52.16,52.22,52.0,52.0,32800.0,52.16,52.22,52.0,52.0,32800.0
2015-02-18 12:30:00,52.0,52.04,51.89,51.89,24600.0,52.0,52.04,51.89,51.89,24600.0
2015-02-18 13:00:00,51.92,52.11,51.91,52.09,91000.0,51.92,52.11,51.91,52.09,91000.0
2015-02-18 13:30:00,52.08,52.45,52.07,52.44,27300.0,52.08,52.45,52.07,52.44,27300.0
2015-02-18 14:00:00,52.44,52.67,52.4,52.44,50200.0,52.44,52.67,52.4,52.44,50200.0
2015-02-18 14:30:00,52.48,52.59,52.48,52.58,25100.0,52.48,52.59,52.48,52.58,25100.0
2015-02-18 15:00:00,52.59,52.73,52.57,52.7,43300.0,52.59,52.73,52.57,52.7,43300.0
2015-02-18 15:30:00,52.72,52.84,52.7,52.81,107800.0,52.72,52.84,52.7,52.81,107800.0
2015-02-19 09:30:00,52.82,53.04,52.43,53.04,17600.0,52.82,53.04,52.43,53.04,17600.0
2015-02-19 10:00:00,52.99,53.24,52.96,53.05,24400.0,52.99,53.24,52.96,53.05,24400.0
2015-02-19 10:30:00,53.03,53.18,53.03,53.17,69900.0,53.03,53.18,53.03,53.17,69900.0
2015-02-19 11:00:00,53.16,53.29,53.07,53.25,20200.0,53.16,53.29,53.07,53.25,20200.0
2015-02-19 11:30:00,53.24,53.29,53.15,53.18,24600.0,53.24,53.29,53.15,53.18,24600.0
2015-02-19 12:00:00,53.17,53.24,53.17,53.2,27900.0,53.17,53.24,53.17,53.2,27900.0
2015-02-19 12:30:00,53.21,53.28,53.15,53.28,30500.0,53.21,53.28,53.15,53.28,30500.0
2015-02-19 13:00:00,53.28,53.29,53.17,53.23,25100.0,53.28,53.29,53.17,53.23,25100.0
2015-02-19 13:30:00,53.25,53.28,53.23,53.28,29800.0,53.25,53.28,53.23,53.28,29800.0
2015-02-19 14:00:00,53.28,53.28,53.2,53.22,29200.0,53.28,53.28,53.2,53.22,29200.0
2015-02-19 14:30:00,53.22,53.27,53.18,53.27,48600.0,53.22,53.27,53.18,53.27,48600.0
2015-02-19 15:00:00,53.27,53.35,53.23,53.3,69600.0,53.27,53.35,53.23,53.3,69600.0
2015-02-19 15:30:00,53.29,53.32,53.26,53.3,143200.0,53.29,53.32,53.26,53.3,143200.0
2015-02-20 09:30:00,53.33,53.44,53.1,53.15,75200.0,53.33,53.44,53.1,53.15,75200.0
2015-02-20 10:00:00,53.0,53.28,53.0,53.23,22600.0,53.0,53.28,53.0,53.23,22600.0
2015-02-20 10:30:00,53.18,53.44,53.15,53.38,44600.0,53.18,53.44,53.15,53.38,44600.0
2015-02-20 11:00:00,53.41,53.45,53.22,53.3,22800.0,53.41,53.45,53.22,53.3,22800.0
2015-02-20 11:30:00,53.29,53.38,53.2,53.22,25300.0,53.29,53.38,53.2,53.22,25300.0
2015-02-20 12:00:00,53.23,53.28,53.2,53.26,12300.0,53.23,53.28,53.2,53.26,12300.0
2015-02-20 12:30:00,53.26,53.35,53.17,53.23,14600.0,53.26,53.35,53.17,53.23,14600.0
2015-02-20 13:00:00,53.25,53.33,53.25,53.29,16900.0,53.25,53.33,53.25,53.29,16900.0
2015-02-20 13:30:00,53.29,53.35,53.29,53.3,15500.0,53.29,53.35,53.29,53.3,15500.0
2015-02-20 14:00:00,53.3,53.41,53.29,53.41,31300.0,53.3,53.41,53.29,53.41,31300.0
2015-02-20 14:30:00,53.4,53.6,53.4,53.5,37400.0,53.4,53.6,53.4,53.5,37400.0
2015-02-20 15:00:00,53.5,53.69,53.49,53.56,36000.0,53.5,53.69,53.49,53.56,36000.0
2015-02-20 15:30:00,53.55,53.66,53.4,53.6,87100.0,53.55,53.66,53.4,53.6,87100.0
2015-02-23 09:30:00,53.72,54.0,53.4,53.5,62800.0,53.72,54.0,53.4,53.5,62800.0
2015-02-23 10:00:00,53.44,53.75,53.33,53.62,23300.0,53.44,53.75,53.33,53.62,23300.0
2015-02-23 10:30:00,53.62,53.76,53.34,53.36,26300.0,53.62,53.76,53.34,53.36,26300.0
2015-02-23 11:00:00,53.36,53.59,53.36,53.55,25200.0,53.36,53.59,53.36,53.55,25200.0
2015-02-23 11:30:00,53.54,53.77,53.54,53.6,27300.0,53.54,53.77,53.54,53.6,27300.0
2015-02-23 12:00:00,53.55,53.75,53.55,53.58,7600.0,53.55,53.75,53.55,53.58,7600.0
2015-02-23 12:30:00,53.57,53.83,53.57,53.8,59000.0,53.57,53.83,53.57,53.8,59000.0
2015-02-23 13:00:00,53.82,53.82,53.66,53.68,4300.0,53.82,53.82,53.66,53.68,4300.0
2015-02-23 13:30:00,53.67,53.7,53.33,53.45,52600.0,53.67,53.7,53.33,53.45,52600.0
2015-02-23 14:00:00,53.46,53.71,53.4,53.5,21200.0,53.46,53.71,53.4,53.5,21200.0
2015-02-23 14:30:00,53.5,53.5,53.25,53.25,86700.0,53.5,53.5,53.25,53.25,86700.0
2015-02-23 15:00:00,53.23,53.51,53.17,53.49,54500.0,53.23,53.51,53.17,53.49,54500.0
2015-02-23 15:30:00,53.46,53.64,53.39,53.63,37000.0,53.46,53.64,53.39,53.63,37000.0
2015-02-24 09:30:00,53.58,53.81,53.29,53.45,14000.0,53.58,53.81,53.29,53.45,14000.0
2015-02-24 10:00:00,53.44,53.73,53.43,53.66,23200.0,53.44,53.73,53.43,53.66,23200.0
2015-02-24 10:30:00,53.68,53.68,53.45,53.64,35800.0,53.68,53.68,53.45,53.64,35800.0
2015-02-24 11:00:00,53.66,53.66,53.41,53.54,29900.0,53.66,53.66,53.41,53.54,29900.0
2015-02-24 11:30:00,53.56,53.66,53.44,53.63,29100.0,53.56,53.66,53.44,53.63,29100.0
2015-02-24 12:00:00,53.58,53.69,53.46,53.46,13100.0,53.58,53.69,53.46,53.46,13100.0
2015-02-24 12:30:00,53.47,53.51,53.31,53.38,46600.0,53.47,53.51,53.31,53.38,46600.0
2015-02-24 13:00:00,53.35,53.43,53.32,53.42,34400.0,53.35,53.43,53.32,53.42,34400.0
2015-02-24 13:30:00,53.42,53.61,53.37,53.56,25700.0,53.42,53.61,53.37,53.56,25700.0
2015-02-24 14:00:00,53.56,53.6,53.43,53.45,16600.0,53.56,53.6,53.43,53.45,16600.0
2015-02-24 14:30:00,53.45,53.63,53.42,53.51,15700.0,53.45,53.63,53.42,53.51,15700.0
2015-02-24 15:00:00,53.49,53.61,53.39,53.48,18300.0,53.49,53.61,53.39,53.48,18300.0
2015-02-24 15:30:00,53.45,53.6,53.42,53.55,65200.0,53.45,53.6,53.42,53.55,65200.0
2015-02-25 09:30:00,53.7,54.0,53.35,53.89,69300.0,53.7,54.0,53.35,53.89,69300.0
2015-02-25 10:00:00,53.84,54.5,53.84,54.45,60700.0,53.84,54.5,53.84,54.45,60700.0
2015-02-25 10:30:00,54.44,54.57,54.18,54.48,54300.0,54.44,54.57,54.18,54.48,54300.0
2015-02-25 11:00:00,54.49,54.55,54.41,54.48,95300.0,54.49,54.55,54.41,54.48,95300.0
2015-02-25 11:30:00,54.47,54.52,54.27,54.29,86300.0,54.47,54.52,54.27,54.29,86300.0
2015-02-25 12:00:00,54.34,54.46,54.29,54.43,19200.0,54.34,54.46,54.29,54.43,19200.0
2015-02-25 12:30:00,54.42,54.5,54.31,54.34,31800.0,54.42,54.5,54.31,54.34,31800.0
2015-02-25 13:00:00,54.33,54.38,54.13,54.16,15300.0,54.33,54.38,54.13,54.16,15300.0
2015-02-25 13:30:00,54.17,54.3,54.07,54.09,18500.0,54.17,54.3,54.07,54.09,18500.0
2015-02-25 14:00:00,54.1,54.19,53.98,53.99,24700.0,54.1,54.19,53.98,53.99,24700.0
2015-02-25 14:30:00,53.98,54.03,53.85,53.9,55900.0,53.98,54.03,53.85,53.9,55900.0
2015-02-25 15:00:00,53.9,54.0,53.84,53.92,93500.0,53.9,54.0,53.84,53.92,93500.0
2015-02-25 15:30:00,53.99,54.24,53.96,54.06,110100.0,53.99,54.24,53.96,54.06,110100.0
2015-02-26 09:30:00,53.82,54.33,53.81,54.28,33700.0,53.82,54.33,53.81,54.28,33700.0
2015-02-26 10:00:00,54.21,54.31,54.17,54.25,12500.0,54.21,54.31,54.17,54.25,12500.0
2015-02-26 10:30:00,54.23,54.3,54.11,54.3,24400.0,54.23,54.3,54.11,54.3,24400.0
2015-02-26 11:00:00,54.3,54.53,54.12,54.43,76000.0,54.3,54.53,54.12,54.43,76000.0
2015-02-26 11:30:00,54.39,54.6,54.31,54.6,68200.0,54.39,54.6,54.31,54.6,68200.0
2015-02-26 12:00:00,54.6,54.78,54.58,54.66,26300.0,54.6,54.78,54.58,54.66,26300.0
2015-02-26 12:30:00,54.64,54.64,54.41,54.5,43800.0,54.64,54.64,54.41,54.5,43800.0
2015-02-26 13:00:00,54.5,54.57,54.34,54.45,37600.0,54.5,54.57,54.34,54.45,37600.0
2015-02-26 13:30:00,54.47,54.62,54.35,54.5,63900.0,54.47,54.62,54.35,54.5,63900.0
2015-02-26 14:00:00,54.49,54.51,54.3,54.37,41100.0,54.49,54.51,54.3,54.37,41100.0
2015-02-26 14:30:00,54.33,54.35,54.1,54.26,67300.0,54.33,54.35,54.1,54.26,67300.0
2015-02-26 15:00:00,54.25,54.35,54.21,54.28,73900.0,54.25,54.35,54.21,54.28,73900.0
2015-02-26 15:30:00,54.27,54.5,54.17,54.48,215000.0,54.27,54.5,54.17,54.48,215000.0
2015-02-27 09:30:00,54.69,55.3,54.44,55.16,107800.0,54.69,55.3,54.44,55.16,107800.0
2015-02-27 10:00:00,55.1,55.52,54.95,55.5,57700.0,55.1,55.52,54.95,55.5,57700.0
2015-02-27 10:30:00,55.55,56.01,55.52,55.97,79800.0,55.55,56.01,55.52,55.97,79800.0
2015-02-27 11:00:00,55.99,56.07,55.52,55.57,59500.0,55.99,56.07,55.52,55.57,59500.0
2015-02-27 11:30:00,55.56,55.83,55.56,55.82,20400.0,55.56,55.83,55.56,55.82,20400.0
2015-02-27 12:00:00,55.8,55.81,55.68,55.77,12500.0,55.8,55.81,55.68,55.77,12500.0
2015-02-27 12:30:00,55.76,55.78,55.51,55.55,14900.0,55.76,55.78,55.51,55.55,14900.0
2015-02-27 13:00:00,55.55,55.59,55.45,55.58,16600.0,55.55,55.59,55.45,55.58,16600.0
2015-02-27 13:30:00,55.56,55.63,55.37,55.63,17900.0,55.56,55.63,55.37,55.63,17900.0
2015-02-27 14:00:00,55.61,55.63,55.47,55.56,13800.0,55.61,55.63,55.47,55.56,13800.0
2015-02-27 14:30:00,55.54,55.64,55.53,55.57,32300.0,55.54,55.64,55.53,55.57,32300.0
2015-02-27 15:00:00,55.56,55.63,55.34,55.37,49200.0,55.56,55.63,55.34,55.37,49200.0
2015-02-27 15:30:00,55.37,55.62,55.34,55.57,142600.0,55.37,55.62,55.34,55.57,142600.0
2015-03-02 09:30:00,55.63,56.42,55.58,56.33,84200.0,55.63,56.42,55.58,56.33,84200.0
2015-03-02 10:00:00,56.31,56.35,56.05,56.3,67600.0,56.31,56.35,56.05,56.3,67600.0
2015-03-02 10:30:00,56.3,56.37,56.12,56.23,39500.0,56.3,56.37,56.12,56.23,39500.0
2015-03-02 11:00:00,56.22,56.23,56.03,56.04,52200.0,56.22,56.23,56.03,56.04,52200.0
2015-03-02 11:30:00,56.04,56.24,56.0,56.2,42000.0,56.04,56.24,56.0,56.2,42000.0
2015-03-02 12:00:00,56.2,56.2,55.93,56.02,44600.0,56.2,56.2,55.93,56.02,44600.0
2015-03-02 12:30:00,56.02,56.1,55.87,55.89,37700.0,56.02,56.1,55.87,55.89,37700.0
2015-03-02 13:00:00,55.89,56.21,55.79,56.17,65700.0,55.89,56.21,55.79,56.17,65700.0
2015-03-02 13:30:00,56.18,56.24,56.06,56.07,36500.0,56.18,56.24,56.06,56.07,36500.0
2015-03-02 14:00:00,56.09,56.31,56.07,56.21,88500.0,56.09,56.31,56.07,56.21,88500.0
2015-03-02 14:30:00,56.22,56.28,56.08,56.24,58600.0,56.22,56.28,56.08,56.24,58600.0
2015-03-02 15:00:00,56.24,56.29,56.1,56.15,105300.0,56.24,56.29,56.1,56.15,105300.0
2015-03-02 15:30:00,56.15,56.24,56.07,56.14,203000.0,56.15,56.24,56.07,56.14,203000.0
2015-03-03 09:30:00,56.25,56.25,55.54,55.94,66300.0,56.25,56.25,55.54,55.94,66300.0
2015-03-03 10:00:00,55.92,56.09,55.75,55.94,31900.0,55.92,56.09,55.75,55.94,31900.0
2015-03-03 10:30:00,55.95,56.18,55.93,56.09,49500.0,55.95,56.18,55.93,56.09,49500.0
2015-03-03 11:00:00,56.09,56.18,56.03,56.09,35500.0,56.09,56.18,56.03,56.09,35500.0
2015-03-03 11:30:00,56.07,56.11,55.85,55.95,36700.0,56.07,56.11,55.85,55.95,36700.0
2015-03-03 12:00:00,55.93,55.95,55.84,55.92,15700.0,55.93,55.95,55.84,55.92,15700.0
2015-03-03 12:30:00,55.9,56.36,55.9,56.32,28000.0,55.9,56.36,55.9,56.32,28000.0
2015-03-03 13:00:00,56.32,56.34,56.16,56.28,14800.0,56.32,56.34,56.16,56.28,14800.0
2015-03-03 13:30:00,56.28,56.42,56.17,56.42,15700.0,56.28,56.42,56.17,56.42,15700.0
2015-03-03 14:00:00,56.39,56.55,56.22,56.25,25700.0,56.39,56.55,56.22,56.25,25700.0
2015-03-03 14:30:00,56.24,56.43,56.07,56.25,34500.0,56.24,56.43,56.07,56.25,34500.0
2015-03-03 15:00:00,56.24,56.25,56.02,56.08,61900.0,56.24,56.25,56.02,56.08,61900.0
2015-03-03 15:30:00,56.09,56.13,55.89,56.0,351100.0,56.09,56.13,55.89,56.0,351100.0
2015-03-04 09:30:00,56.36,57.01,56.15,56.52,125700.0,56.36,57.01,56.15,56.52,125700.0
2015-03-04 10:00:00,56.47,56.54,56.15,56.42,59600.0,56.47,56.54,56.15,56.42,59600.0
2015-03-04 10:30:00,56.42,56.7,56.42,56.68,33200.0,56.42,56.7,56.42,56.68,33200.0
2015-03-04 11:00:00,56.69,57.19,56.69,56.97,40100.0,56.69,57.19,56.69,56.97,40100.0
2015-03-04 11:30:00,56.96,57.01,56.75,56.82,47900.0,56.96,57.01,56.75,56.82,47900.0
2015-03-04 12:00:00,56.82,56.94,56.8,56.92,56900.0,56.82,56.94,56.8,56.92,56900.0
2015-03-04 12:30:00,56.96,57.11,56.86,56.87,30400.0,56.96,57.11,56.86,56.87,30400.0
2015-03-04 13:00:00,56.88,57.03,56.8,56.84,61200.0,56.88,57.03,56.8,56.84,61200.0
2015-03-04 13:30:00,56.8,57.0,56.76,56.92,27800.0,56.8,57.0,56.76,56.92,27800.0
2015-03-04 14:00:00,56.91,56.96,56.84,56.85,51500.0,56.91,56.96,56.84,56.85,51500.0
2015-03-04 14:30:00,56.86,56.91,56.68,56.69,55400.0,56.86,56.91,56.68,56.69,55400.0
2015-03-04 15:00:00,56.72,56.82,56.65,56.65,72900.0,56.72,56.82,56.65,56.65,72900.0
2015-03-04 15:30:00,56.64,56.81,56.57,56.75,121300.0,56.64,56.81,56.57,56.75,121300.0
2015-03-05 09:30:00,56.75,57.1,56.48,56.51,53300.0,56.75,57.1,56.48,56.51,53300.0
2015-03-05 10:00:00,56.52,56.98,56.52,56.94,30100.0,56.52,56.98,56.52,56.94,30100.0
2015-03-05 10:30:00,56.92,56.96,56.67,56.86,43800.0,56.92,56.96,56.67,56.86,43800.0
2015-03-05 11:00:00,56.86,56.95,56.72,56.95,24400.0,56.86,56.95,56.72,56.95,24400.0
2015-03-05 11:30:00,56.95,57.19,56.9,56.94,29000.0,56.95,57.19,56.9,56.94,29000.0
2015-03-05 12:00:00,56.95,56.96,56.62,56.77,38000.0,56.95,56.96,56.62,56.77,38000.0
2015-03-05 12:30:00,56.76,56.8,56.65,56.71,21800.0,56.76,56.8,56.65,56.71,21800.0
2015-03-05 13:00:00,56.71,56.95,56.67,56.89,30600.0,56.71,56.95,56.67,56.89,30600.0
2015-03-05 13:30:00,56.89,56.97,56.68,56.69,20100.0,56.89,56.97,56.68,56.69,20100.0
2015-03-05 14:00:00,56.66,56.86,56.64,56.85,71400.0,56.66,56.86,56.64,56.85,71400.0
2015-03-05 14:30:00,56.85,56.85,56.7,56.76,58700.0,56.85,56.85,56.7,56.76,58700.0
2015-03-05 15:00:00,56.8,56.8,56.66,56.73,52000.0,56.8,56.8,56.66,56.73,52000.0
2015-03-05 15:30:00,56.73,56.83,56.61,56.65,153500.0,56.73,56.83,56.61,56.65,153500.0
2015-03-06 09:30:00,56.44,56.97,56.15,56.87,119800.0,56.44,56.97,56.15,56.87,119800.0
2015-03-06 10:00:00,56.89,56.97,56.64,56.97,38200.0,56.89,56.97,56.64,56.97,38200.0
2015-03-06 10:30:00,56.97,57.08,56.9,57.04,20000.0,56.97,57.08,56.9,57.04,20000.0
2015-03-06 11:00:00,57.05,57.09,56.83,56.83,34300.0,57.05,57.09,56.83,56.83,34300.0
2015-03-06 11:30:00,56.83,56.93,56.57,56.62,24700.0,56.83,56.93,56.57,56.62,24700.0
2015-03-06 12:00:00,56.65,56.76,56.53,56.65,61800.0,56.65,56.76,56.53,56.65,61800.0
2015-03-06 12:30:00,56.69,56.71,56.53,56.61,26000.0,56.69,56.71,56.53,56.61,26000.0
2015-03-06 13:00:00,56.61,56.71,56.43,56.49,33900.0,56.61,56.71,56.43,56.49,33900.0
2015-03-06 13:30:00,56.47,56.51,56.31,56.41,23600.0,56.47,56.51,56.31,56.41,23600.0
2015-03-06 14:00:00,56.43,56.44,56.25,56.25,30200.0,56.43,56.44,56.25,56.25,30200.0
2015-03-06 14:30:00,56.27,56.36,56.18,56.23,35700.0,56.27,56.36,56.18,56.23,35700.0
2015-03-06 15:00:00,56.22,56.25,55.76,56.1,98600.0,56.22,56.25,55.76,56.1,98600.0
2015-03-06 15:30:00,56.1,56.29,56.08,56.16,93300.0,56.1,56.29,56.08,56.16,93300.0
2015-03-09 09:30:00,56.45,56.48,55.81,56.16,60700.0,56.45,56.48,55.81,56.16,60700.0
2015-03-09 10:00:00,56.17,56.17,55.85,55.9,22600.0,56.17,56.17,55.85,55.9,22600.0
2015-03-09 10:30:00,55.85,55.98,55.84,55.96,18500.0,55.85,55.98,55.84,55.96,18500.0
2015-03-09 11:00:00,55.94,56.07,55.94,56.06,17500.0,55.94,56.07,55.94,56.06,17500.0
2015-03-09 11:30:00,56.05,56.09,55.99,55.99,22000.0,56.05,56.09,55.99,55.99,22000.0
2015-03-09 12:00:00,56.0,56.22,55.98,56.09,48100.0,56.0,56.22,55.98,56.09,48100.0
2015-03-09 12:30:00,56.1,56.18,56.03,56.16,28200.0,56.1,56.18,56.03,56.16,28200.0
2015-03-09 13:00:00,56.18,56.33,56.18,56.27,22900.0,56.18,56.33,56.18,56.27,22900.0
2015-03-09 13:30:00,56.27,56.45,56.1,56.38,34200.0,56.27,56.45,56.1,56.38,34200.0
2015-03-09 14:00:00,56.38,56.38,56.12,56.14,28300.0,56.38,56.38,56.12,56.14,28300.0
2015-03-09 14:30:00,56.13,56.18,56.08,56.11,26100.0,56.13,56.18,56.08,56.11,26100.0
2015-03-09 15:00:00,56.12,56.78,56.1,56.78,66000.0,56.12,56.78,56.1,56.78,66000.0
2015-03-09 15:30:00,56.78,57.18,56.76,57.12,148200.0,56.78,57.18,56.76,57.12,148200.0
2015-03-10 09:30:00,56.71,56.87,56.44,56.61,43300.0,56.71,56.87,56.44,56.61,43300.0
2015-03-10 10:00:00,56.55,56.56,56.28,56.51,60800.0,56.55,56.56,56.28,56.51,60800.0
2015-03-10 10:30:00,56.51,56.83,56.39,56.75,56500.0,56.51,56.83,56.39,56.75,56500.0
2015-03-10 11:00:00,56.76,56.82,56.62,56.67,33200.0,56.76,56.82,56.62,56.67,33200.0
2015-03-10 11:30:00,56.66,56.68,56.45,56.53,61300.0,56.66,56.68,56.45,56.53,61300.0
2015-03-10 12:00:00,56.55,56.7,56.54,56.59,26200.0,56.55,56.7,56.54,56.59,26200.0
2015-03-10 12:30:00,56.58,56.63,56.55,56.56,27700.0,56.58,56.63,56.55,56.56,27700.0
2015-03-10 13:00:00,56.59,57.03,56.57,56.98,46000.0,56.59,57.03,56.57,56.98,46000.0
2015-03-10 13:30:00,56.98,57.02,56.77,56.8,38500.0,56.98,57.02,56.77,56.8,38500.0
2015-03-10 14:00:00,56.8,57.06,56.8,57.01,46700.0,56.8,57.06,56.8,57.01,46700.0
2015-03-10 14:30:00,57.01,57.22,56.94,57.02,48300.0,57.01,57.22,56.94,57.02,48300.0
2015-03-10 15:00:00,57.03,57.37,57.03,57.26,66100.0,57.03,57.37,57.03,57.26,66100.0
2015-03-10 15:30:00,57.24,57.26,57.07,57.17,110600.0,57.24,57.26,57.07,57.17,110600.0
2015-03-11 09:30:00,57.22,57.56,57.05,57.29,49100.0,57.22,57.56,57.05,57.29,49100.0
2015-03-11 10:00:00,57.25,57.41,56.94,57.02,50500.0,57.25,57.41,56.94,57.02,50500.0
2015-03-11 10:30:00,57.04,57.07,56.77,56.94,27700.0,57.04,57.07,56.77,56.94,27700.0
2015-03-11 11:00:00,56.94,57.17,56.92,57.08,27500.0,56.94,57.17,56.92,57.08,27500.0
2015-03-11 11:30:00,57.08,57.25,57.01,57.21,22800.0,57.08,57.25,57.01,57.21,22800.0
2015-03-11 12:00:00,57.15,57.26,57.0,57.05,22900.0,57.15,57.26,57.0,57.05,22900.0
2015-03-11 12:30:00,57.07,57.16,56.99,57.02,43400.0,57.07,57.16,56.99,57.02,43400.0
2015-03-11 13:00:00,57.0,57.25,57.0,57.09,25300.0,57.0,57.25,57.0,57.09,25300.0
2015-03-11 13:30:00,57.1,57.11,56.99,57.02,22500.0,57.1,57.11,56.99,57.02,22500.0
2015-03-11 14:00:00,57.01,57.24,57.0,57.17,27300.0,57.01,57.24,57.0,57.17,27300.0
2015-03-11 14:30:00,57.2,57.25,57.01,57.06,54500.0,57.2,57.25,57.01,57.06,54500.0
2015-03-11 15:00:00,57.08,57.27,57.05,57.15,54700.0,57.08,57.27,57.05,57.15,54700.0
2015-03-11 15:30:00,57.16,57.3,57.07,57.17,164100.0,57.16,57.3,57.07,57.17,164100.0
2015-03-12 09:30:00,57.54,57.68,57.27,57.33,57100.0,57.54,57.68,57.27,57.33,57100.0
2015-03-12 10:00:00,57.38,57.47,57.1,57.26,79600.0,57.38,57.47,57.1,57.26,79600.0
2015-03-12 10:30:00,57.27,57.55,57.24,57.41,30300.0,57.27,57.55,57.24,57.41,30300.0
2015-03-12 11:00:00,57.43,57.46,57.36,57.38,33300.0,57.43,57.46,57.36,57.38,33300.0
2015-03-12 11:30:00,57.37,57.6,57.37,57.41,47300.0,57.37,57.6,57.37,57.41,47300.0
2015-03-12 12:00:00,57.42,57.57,57.41,57.55,22800.0,57.42,57.57,57.41,57.55,22800.0
2015-03-12 12:30:00,57.56,57.88,57.56,57.86,11700.0,57.56,57.88,57.56,57.86,11700.0
2015-03-12 13:00:00,57.87,58.03,57.83,57.85,30600.0,57.87,58.03,57.83,57.85,30600.0
2015-03-12 13:30:00,57.8,57.91,57.74,57.87,23000.0,57.8,57.91,57.74,57.87,23000.0
2015-03-12 14:00:00,57.87,57.91,57.78,57.78,38200.0,57.87,57.91,57.78,57.78,38200.0
2015-03-12 14:30:00,57.8,57.86,57.46,57.66,56100.0,57.8,57.86,57.46,57.66,56100.0
2015-03-12 15:00:00,57.65,57.8,57.56,57.59,61000.0,57.65,57.8,57.56,57.59,61000.0
2015-03-12 15:30:00,57.6,57.68,57.53,57.6,134400.0,57.6,57.68,57.53,57.6,134400.0
2015-03-13 09:30:00,57.79,57.9,57.62,57.68,70100.0,57.79,57.9,57.62,57.68,70100.0
2015-03-13 10:00:00,57.71,57.99,57.62,57.8,110100.0,57.71,57.99,57.62,57.8,110100.0
2015-03-13 10:30:00,57.83,58.43,57.83,57.96,108500.0,57.83,58.43,57.83,57.96,108500.0
2015-03-13 11:00:00,57.95,58.29,57.83,57.97,109900.0,57.95,58.29,57.83,57.97,109900.0
2015-03-13 11:30:00,57.94,58.18,57.81,58.18,43300.0,57.94,58.18,57.81,58.18,43300.0
2015-03-13 12:00:00,58.19,58.3,57.94,58.19,53500.0,58.19,58.3,57.94,58.19,53500.0
2015-03-13 12:30:00,58.18,58.37,58.17,58.34,39300.0,58.18,58.37,58.17,58.34,39300.0
2015-03-13 13:00:00,58.34,58.49,58.24,58.24,22500.0,58.34,58.49,58.24,58.24,22500.0
2015-03-13 13:30:00,58.22,58.3,58.02,58.04,42100.0,58.22,58.3,58.02,58.04,42100.0
2015-03-13 14:00:00,58.04,58.14,57.83,58.08,31300.0,58.04,58.14,57.83,58.08,31300.0
2015-03-13 14:30:00,58.09,58.1,57.84,57.99,50100.0,58.09,58.1,57.84,57.99,50100.0
2015-03-13 15:00:00,57.99,58.32,57.95,58.29,89000.0,57.99,58.32,57.95,58.29,89000.0
2015-03-13 15:30:00,58.29,58.62,58.28,58.58,170000.0,58.29,58.62,58.28,58.58,170000.0
2015-03-16 09:30:00,58.75,59.07,58.47,59.05,112700.0,58.75,59.07,58.47,59.05,112700.0
2015-03-16 10:00:00,59.02,59.18,58.72,58.73,136100.0,59.02,59.18,58.72,58.73,136100.0
2015-03-16 10:30:00,58.75,58.83,58.39,58.51,73500.0,58.75,58.83,58.39,58.51,73500.0
2015-03-16 11:00:00,58.51,58.6,58.14,58.16,164100.0,58.51,58.6,58.14,58.16,164100.0
2015-03-16 11:30:00,58.16,58.28,58.1,58.19,110600.0,58.16,58.28,58.1,58.19,110600.0
2015-03-16 12:00:00,58.19,58.29,58.17,58.29,57600.0,58.19,58.29,58.17,58.29,57600.0
2015-03-16 12:30:00,58.29,58.62,58.09,58.11,141900.0,58.29,58.62,58.09,58.11,141900.0
2015-03-16 13:00:00,58.11,58.25,57.69,57.95,176300.0,58.11,58.25,57.69,57.95,176300.0
2015-03-16 13:30:00,57.96,58.02,57.7,57.77,142700.0,57.96,58.02,57.7,57.77,142700.0
2015-03-16 14:00:00,57.73,57.75,57.42,57.55,159200.0,57.73,57.75,57.42,57.55,159200.0
2015-03-16 14:30:00,57.56,57.71,57.43,57.67,127000.0,57.56,57.71,57.43,57.67,127000.0
2015-03-16 15:00:00,57.67,57.8,57.51,57.53,209200.0,57.67,57.8,57.51,57.53,209200.0
2015-03-16 15:30:00,57.53,57.57,57.28,57.39,359100.0,57.53,57.57,57.28,57.39,359100.0
2015-03-17 09:30:00,58.58,59.62,58.01,59.37,627400.0,58.58,59.62,58.01,59.37,627400.0
2015-03-17 10:00:00,59.37,59.78,59.16,59.55,352000.0,59.37,59.78,59.16,59.55,352000.0
2015-03-17 10:30:00,59.57,59.72,59.33,59.39,276100.0,59.57,59.72,59.33,59.39,276100.0
2015-03-17 11:00:00,59.39,59.39,58.87,59.3,160400.0,59.39,59.39,58.87,59.3,160400.0
2015-03-17 11:30:00,59.3,59.4,58.69,59.05,116500.0,59.3,59.4,58.69,59.05,116500.0
2015-03-17 12:00:00,59.06,59.06,58.48,58.73,144400.0,59.06,59.06,58.48,58.73,144400.0
2015-03-17 12:30:00,58.73,58.79,58.53,58.62,123300.0,58.73,58.79,58.53,58.62,123300.0
2015-03-17 13:00:00,58.61,58.8,58.54,58.78,82200.0,58.61,58.8,58.54,58.78,82200.0
2015-03-17 13:30:00,58.8,59.45,58.67,58.86,140800.0,58.8,59.45,58.67,58.86,140800.0
2015-03-17 14:00:00,58.86,59.18,57.73,57.85,322600.0,58.86,59.18,57.73,57.85,322600.0
2015-03-17 14:30:00,57.79,58.28,57.4,57.94,317600.0,57.79,58.28,57.4,57.94,317600.0
2015-03-17 15:00:00,57.94,58.05,57.51,57.75,316600.0,57.94,58.05,57.51,57.75,316600.0
2015-03-17 15:30:00,57.76,58.59,57.57,58.59,646600.0,57.76,58.59,57.57,58.59,646600.0
2015-03-18 09:30:00,59.09,59.5,58.56,59.31,134500.0,59.09,59.5,58.56,59.31,134500.0
2015-03-18 10:00:00,59.32,59.5,59.24,59.47,112300.0,59.32,59.5,59.24,59.47,112300.0
2015-03-18 10:30:00,59.47,59.67,59.31,59.62,86500.0,59.47,59.67,59.31,59.62,86500.0
2015-03-18 11:00:00,59.62,59.68,59.14,59.21,99700.0,59.62,59.68,59.14,59.21,99700.0
2015-03-18 11:30:00,59.21,59.46,58.91,59.17,118400.0,59.21,59.46,58.91,59.17,118400.0
2015-03-18 12:00:00,59.19,59.55,59.09,59.51,88500.0,59.19,59.55,59.09,59.51,88500.0
2015-03-18 12:30:00,59.51,59.75,59.49,59.52,58900.0,59.51,59.75,59.49,59.52,58900.0
2015-03-18 13:00:00,59.5,59.85,59.43,59.79,75800.0,59.5,59.85,59.43,59.79,75800.0
2015-03-18 13:30:00,59.76,59.78,59.44,59.72,66100.0,59.76,59.78,59.44,59.72,66100.0
2015-03-18 14:00:00,59.73,60.08,59.67,59.74,123900.0,59.73,60.08,59.67,59.74,123900.0
2015-03-18 14:30:00,59.76,59.82,59.34,59.37,184500.0,59.76,59.82,59.34,59.37,184500.0
2015-03-18 15:00:00,59.39,60.08,59.34,59.91,286300.0,59.39,60.08,59.34,59.91,286300.0
2015-03-18 15:30:00,59.91,59.99,59.8,59.93,286200.0,59.91,59.99,59.8,59.93,286200.0
2015-03-19 09:30:00,60.06,60.27,59.58,59.73,102200.0,60.06,60.27,59.58,59.73,102200.0
2015-03-19 10:00:00,59.77,59.95,59.75,59.9,56800.0,59.77,59.95,59.75,59.9,56800.0
2015-03-19 10:30:00,59.89,59.91,59.44,59.46,114800.0,59.89,59.91,59.44,59.46,114800.0
2015-03-19 11:00:00,59.47,59.7,59.4,59.59,91400.0,59.47,59.7,59.4,59.59,91400.0
2015-03-19 11:30:00,59.6,59.75,59.54,59.69,56700.0,59.6,59.75,59.54,59.69,56700.0
2015-03-19 12:00:00,59.7,59.73,59.48,59.6,52800.0,59.7,59.73,59.48,59.6,52800.0
2015-03-19 12:30:00,59.61,59.84,59.51,59.51,67300.0,59.61,59.84,59.51,59.51,67300.0
2015-03-19 13:00:00,59.51,59.65,59.38,59.58,60800.0,59.51,59.65,59.38,59.58,60800.0
2015-03-19 13:30:00,59.55,59.75,59.5,59.62,60400.0,59.55,59.75,59.5,59.62,60400.0
2015-03-19 14:00:00,59.63,59.83,59.54,59.78,107000.0,59.63,59.83,59.54,59.78,107000.0
2015-03-19 14:30:00,59.76,60.1,59.76,59.91,161800.0,59.76,60.1,59.76,59.91,161800.0
2015-03-19 15:00:00,59.92,60.13,59.82,59.85,91800.0,59.92,60.13,59.82,59.85,91800.0
2015-03-19 15:30:00,59.85,59.9,59.69,59.79,237500.0,59.85,59.9,59.69,59.79,237500.0
2015-03-20 09:30:00,59.96,59.98,59.36,59.37,101500.0,59.96,59.98,59.36,59.37,101500.0
2015-03-20 10:00:00,59.38,60.01,59.38,59.97,81800.0,59.38,60.01,59.38,59.97,81800.0
2015-03-20 10:30:00,59.97,60.48,59.95,60.42,90900.0,59.97,60.48,59.95,60.42,90900.0
2015-03-20 11:00:00,60.43,60.6,60.08,60.4,92900.0,60.43,60.6,60.08,60.4,92900.0
2015-03-20 11:30:00,60.38,60.79,60.38,60.65,113300.0,60.38,60.79,60.38,60.65,113300.0
2015-03-20 12:00:00,60.65,60.94,60.62,60.88,102400.0,60.65,60.94,60.62,60.88,102400.0
2015-03-20 12:30:00,60.88,60.97,60.74,60.88,54900.0,60.88,60.97,60.74,60.88,54900.0
2015-03-20 13:00:00,60.88,60.88,60.49,60.72,115400.0,60.88,60.88,60.49,60.72,115400.0
2015-03-20 13:30:00,60.73,61.02,60.7,60.98,109400.0,60.73,61.02,60.7,60.98,109400.0
2015-03-20 14:00:00,61.0,61.3,61.0,61.29,73700.0,61.0,61.3,61.0,61.29,73700.0
2015-03-20 14:30:00,61.29,61.34,60.93,61.0,106200.0,61.29,61.34,60.93,61.0,106200.0
2015-03-20 15:00:00,61.0,61.0,60.86,61.0,90700.0,61.0,61.0,60.86,61.0,90700.0
2015-03-20 15:30:00,61.0,61.01,60.72,60.8,320500.0,61.0,61.01,60.72,60.8,320500.0
2015-03-23 09:30:00,60.99,61.94,60.99,61.93,148800.0,60.99,61.94,60.99,61.93,148800.0
2015-03-23 10:00:00,61.9,61.9,61.15,61.37,107300.0,61.9,61.9,61.15,61.37,107300.0
2015-03-23 10:30:00,61.38,61.51,61.25,61.45,64300.0,61.38,61.51,61.25,61.45,64300.0
2015-03-23 11:00:00,61.45,61.46,61.22,61.22,61000.0,61.45,61.46,61.22,61.22,61000.0
2015-03-23 11:30:00,61.24,61.3,61.22,61.28,34800.0,61.24,61.3,61.22,61.28,34800.0
2015-03-23 12:00:00,61.25,61.29,61.04,61.08,37600.0,61.25,61.29,61.04,61.08,37600.0
2015-03-23 12:30:00,61.08,61.26,61.08,61.16,51900.0,61.08,61.26,61.08,61.16,51900.0
2015-03-23 13:00:00,61.17,61.18,60.75,60.76,79100.0,61.17,61.18,60.75,60.76,79100.0
2015-03-23 13:30:00,60.76,60.92,60.69,60.86,49600.0,60.76,60.92,60.69,60.86,49600.0
2015-03-23 14:00:00,60.84,60.92,60.62,60.66,68600.0,60.84,60.92,60.62,60.66,68600.0
2015-03-23 14:30:00,60.67,60.75,60.65,60.71,49200.0,60.67,60.75,60.65,60.71,49200.0
2015-03-23 15:00:00,60.72,60.74,60.43,60.54,94100.0,60.72,60.74,60.43,60.54,94100.0
2015-03-23 15:30:00,60.54,60.68,60.3,60.3,157800.0,60.54,60.68,60.3,60.3,157800.0
2015-03-24 09:30:00,60.42,60.78,60.36,60.69,43000.0,60.42,60.78,60.36,60.69,43000.0
2015-03-24 10:00:00,60.89,60.92,60.65,60.77,36400.0,60.89,60.92,60.65,60.77,36400.0
2015-03-24 10:30:00,60.79,60.9,60.74,60.83,51100.0,60.79,60.9,60.74,60.83,51100.0
2015-03-24 11:00:00,60.82,61.0,60.79,60.93,33400.0,60.82,61.0,60.79,60.93,33400.0
2015-03-24 11:30:00,60.95,61.0,60.85,60.93,19800.0,60.95,61.0,60.85,60.93,19800.0
2015-03-24 12:00:00,60.9,61.05,60.9,60.94,31300.0,60.9,61.05,60.9,60.94,31300.0
2015-03-24 12:30:00,60.95,60.96,60.81,60.87,36300.0,60.95,60.96,60.81,60.87,36300.0
2015-03-24 13:00:00,60.87,60.98,60.84,60.86,36100.0,60.87,60.98,60.84,60.86,36100.0
2015-03-24 13:30:00,60.86,61.0,60.78,60.97,27000.0,60.86,61.0,60.78,60.97,27000.0
2015-03-24 14:00:00,60.96,60.99,60.86,60.89,35500.0,60.96,60.99,60.86,60.89,35500.0
2015-03-24 14:30:00,60.89,61.01,60.87,60.91,23800.0,60.89,61.01,60.87,60.91,23800.0
2015-03-24 15:00:00,60.9,61.07,60.86,61.03,52500.0,60.9,61.07,60.86,61.03,52500.0
2015-03-24 15:30:00,61.02,61.12,60.97,61.01,144300.0,61.02,61.12,60.97,61.01,144300.0
2015-03-25 09:30:00,61.3,61.3,57.12,57.58,880900.0,61.3,61.3,57.12,57.58,880900.0
2015-03-25 10:00:00,57.58,58.97,56.5,58.6,1249100.0,57.58,58.97,56.5,58.6,1249100.0
2015-03-25 10:30:00,58.64,59.4,58.62,58.97,424500.0,58.64,59.4,58.62,58.97,424500.0
2015-03-25 11:00:00,58.93,58.99,58.04,58.81,206200.0,58.93,58.99,58.04,58.81,206200.0
2015-03-25 11:30:00,58.8,58.88,58.41,58.53,130000.0,58.8,58.88,58.41,58.53,130000.0
2015-03-25 12:00:00,58.57,59.02,58.29,58.56,124000.0,58.57,59.02,58.29,58.56,124000.0
2015-03-25 12:30:00,58.56,58.86,58.35,58.35,86500.0,58.56,58.86,58.35,58.35,86500.0
2015-03-25 13:00:00,58.36,58.73,58.2,58.71,114600.0,58.36,58.73,58.2,58.71,114600.0
2015-03-25 13:30:00,58.69,58.91,58.56,58.91,215700.0,58.69,58.91,58.56,58.91,215700.0
2015-03-25 14:00:00,58.93,59.05,58.78,59.02,214300.0,58.93,59.05,58.78,59.02,214300.0
2015-03-25 14:30:00,59.0,59.34,58.98,59.23,200200.0,59.0,59.34,58.98,59.23,200200.0
2015-03-25 15:00:00,59.22,59.69,58.91,59.62,358900.0,59.22,59.69,58.91,59.62,358900.0
2015-03-25 15:30:00,59.61,59.63,59.15,59.28,610800.0,59.61,59.63,59.15,59.28,610800.0
2015-03-26 09:30:00,59.1,59.2,57.98,58.65,108700.0,59.1,59.2,57.98,58.65,108700.0
2015-03-26 10:00:00,58.69,58.85,58.45,58.64,65000.0,58.69,58.85,58.45,58.64,65000.0
2015-03-26 10:30:00,58.64,58.98,58.63,58.91,45000.0,58.64,58.98,58.63,58.91,45000.0
2015-03-26 11:00:00,58.94,58.95,58.7,58.82,40600.0,58.94,58.95,58.7,58.82,40600.0
2015-03-26 11:30:00,58.8,59.05,58.73,58.91,49000.0,58.8,59.05,58.73,58.91,49000.0
2015-03-26 12:00:00,58.9,59.06,58.75,58.84,38500.0,58.9,59.06,58.75,58.84,38500.0
2015-03-26 12:30:00,58.86,58.96,58.8,58.8,23800.0,58.86,58.96,58.8,58.8,23800.0
2015-03-26 13:00:00,58.84,58.91,58.76,58.8,36200.0,58.84,58.91,58.76,58.8,36200.0
2015-03-26 13:30:00,58.8,58.84,58.74,58.8,45700.0,58.8,58.84,58.74,58.8,45700.0
2015-03-26 14:00:00,58.81,58.82,58.64,58.64,47900.0,58.81,58.82,58.64,58.64,47900.0
2015-03-26 14:30:00,58.63,58.63,58.38,58.39,59400.0,58.63,58.63,58.38,58.39,59400.0
2015-03-26 15:00:00,58.37,58.58,58.28,58.34,70100.0,58.37,58.58,58.28,58.34,70100.0
2015-03-26 15:30:00,58.34,58.6,58.32,58.5,131800.0,58.34,58.6,58.32,58.5,131800.0
2015-03-27 09:30:00,58.52,59.7,58.08,59.05,131600.0,58.52,59.7,58.08,59.05,131600.0
2015-03-27 10:00:00,59.13,59.16,58.95,58.98,76300.0,59.13,59.16,58.95,58.98,76300.0
2015-03-27 10:30:00,58.99,59.44,58.89,59.38,87700.0,58.99,59.44,58.89,59.38,87700.0
2015-03-27 11:00:00,59.39,59.42,59.17,59.19,26500.0,59.39,59.42,59.17,59.19,26500.0
2015-03-27 11:30:00,59.2,59.35,59.19,59.22,31500.0,59.2,59.35,59.19,59.22,31500.0
2015-03-27 12:00:00,59.22,59.3,58.95,58.97,32900.0,59.22,59.3,58.95,58.97,32900.0
2015-03-27 12:30:00,58.99,59.06,58.87,58.93,18800.0,58.99,59.06,58.87,58.93,18800.0
2015-03-27 13:00:00,58.93,58.96,58.78,58.85,30800.0,58.93,58.96,58.78,58.85,30800.0
2015-03-27 13:30:00,58.87,58.88,58.67,58.76,46100.0,58.87,58.88,58.67,58.76,46100.0
2015-03-27 14:00:00,58.77,58.91,58.75,58.86,34800.0,58.77,58.91,58.75,58.86,34800.0
2015-03-27 14:30:00,58.88,59.09,58.87,58.97,44700.0,58.88,59.09,58.87,58.97,44700.0
2015-03-27 15:00:00,58.97,59.04,58.8,58.8,108100.0,58.97,59.04,58.8,58.8,108100.0
2015-03-27 15:30:00,58.8,59.04,58.79,58.97,168700.0,58.8,59.04,58.79,58.97,168700.0
2015-03-30 09:30:00,59.46,59.86,59.28,59.63,47200.0,59.46,59.86,59.28,59.63,47200.0
2015-03-30 10:00:00,59.66,59.75,59.29,59.35,42900.0,59.66,59.75,59.29,59.35,42900.0
2015-03-30 10:30:00,59.35,59.4,59.05,59.1,156300.0,59.35,59.4,59.05,59.1,156300.0
2015-03-30 11:00:00,59.1,59.11,58.74,58.74,92200.0,59.1,59.11,58.74,58.74,92200.0
2015-03-30 11:30:00,58.75,59.07,58.75,59.07,56800.0,58.75,59.07,58.75,59.07,56800.0
2015-03-30 12:00:00,59.12,59.29,59.04,59.14,82700.0,59.12,59.29,59.04,59.14,82700.0
2015-03-30 12:30:00,59.19,59.53,59.11,59.49,34800.0,59.19,59.53,59.11,59.49,34800.0
2015-03-30 13:00:00,59.47,59.56,59.19,59.44,31100.0,59.47,59.56,59.19,59.44,31100.0
2015-03-30 13:30:00,59.42,59.48,59.32,59.45,19900.0,59.42,59.48,59.32,59.45,19900.0
2015-03-30 14:00:00,59.45,59.46,59.28,59.41,34600.0,59.45,59.46,59.28,59.41,34600.0
2015-03-30 14:30:00,59.4,59.41,59.14,59.37,42900.0,59.4,59.41,59.14,59.37,42900.0
2015-03-30 15:00:00,59.38,59.45,59.24,59.29,30400.0,59.38,59.45,59.24,59.29,30400.0
2015-03-30 15:30:00,59.31,59.49,59.25,59.32,97200.0,59.31,59.49,59.25,59.32,97200.0
2015-03-31 09:30:00,59.32,59.83,59.23,59.6,29400.0,59.32,59.83,59.23,59.6,29400.0
2015-03-31 10:00:00,59.64,59.76,59.37,59.37,37300.0,59.64,59.76,59.37,59.37,37300.0
2015-03-31 10:30:00,59.4,59.58,59.39,59.57,21600.0,59.4,59.58,59.39,59.57,21600.0
2015-03-31 11:00:00,59.57,59.63,59.41,59.41,25200.0,59.57,59.63,59.41,59.41,25200.0
2015-03-31 11:30:00,59.42,59.44,59.17,59.38,47100.0,59.42,59.44,59.17,59.38,47100.0
2015-03-31 12:00:00,59.38,59.44,59.3,59.4,9800.0,59.38,59.44,59.3,59.4,9800.0
2015-03-31 12:30:00,59.38,59.71,59.32,59.68,16000.0,59.38,59.71,59.32,59.68,16000.0
2015-03-31 13:00:00,59.69,59.85,59.64,59.78,46200.0,59.69,59.85,59.64,59.78,46200.0
2015-03-31 13:30:00,59.78,59.87,59.65,59.75,31700.0,59.78,59.87,59.65,59.75,31700.0
2015-03-31 14:00:00,59.75,59.84,59.53,59.59,34500.0,59.75,59.84,59.53,59.59,34500.0
2015-03-31 14:30:00,59.59,59.71,59.55,59.61,43200.0,59.59,59.71,59.55,59.61,43200.0
2015-03-31 15:00:00,59.59,59.63,59.32,59.34,60000.0,59.59,59.63,59.32,59.34,60000.0
2015-03-31 15:30:00,59.34,59.59,59.32,59.42,102300.0,59.34,59.59,59.32,59.42,102300.0
2015-04-01 09:30:00,58.29,58.55,57.82,58.3,904600.0,58.29,58.55,57.82,58.3,904600.0
2015-04-01 10:00:00,58.3,58.35,58.0,58.06,349600.0,58.3,58.35,58.0,58.06,349600.0
2015-04-01 10:30:00,58.05,58.15,57.53,58.0,518000.0,58.05,58.15,57.53,58.0,518000.0
2015-04-01 11:00:00,58.0,58.18,57.71,58.14,252700.0,58.0,58.18,57.71,58.14,252700.0
2015-04-01 11:30:00,58.14,58.25,57.91,58.06,246100.0,58.14,58.25,57.91,58.06,246100.0
2015-04-01 12:00:00,58.07,58.15,58.0,58.11,127700.0,58.07,58.15,58.0,58.11,127700.0
2015-04-01 12:30:00,58.1,58.11,57.49,58.06,194800.0,58.1,58.11,57.49,58.06,194800.0
2015-04-01 13:00:00,58.06,58.35,57.97,58.26,127600.0,58.06,58.35,57.97,58.26,127600.0
2015-04-01 13:30:00,58.27,58.29,57.92,57.95,165900.0,58.27,58.29,57.92,57.95,165900.0
2015-04-01 14:00:00,57.97,58.12,57.9,57.93,159300.0,57.97,58.12,57.9,57.93,159300.0
2015-04-01 14:30:00,57.9,57.93,57.52,57.77,222500.0,57.9,57.93,57.52,57.77,222500.0
2015-04-01 15:00:00,57.79,58.16,57.58,57.91,279300.0,57.79,58.16,57.58,57.91,279300.0
2015-04-01 15:30:00,57.9,58.15,57.89,58.07,590900.0,57.9,58.15,57.89,58.07,590900.0
2015-04-02 09:30:00,58.28,58.61,58.23,58.57,134800.0,58.28,58.61,58.23,58.57,134800.0
2015-04-02 10:00:00,58.59,58.65,58.49,58.55,160700.0,58.59,58.65,58.49,58.55,160700.0
2015-04-02 10:30:00,58.57,58.6,58.34,58.4,72500.0,58.57,58.6,58.34,58.4,72500.0
2015-04-02 11:00:00,58.41,58.51,58.37,58.39,69200.0,58.41,58.51,58.37,58.39,69200.0
2015-04-02 11:30:00,58.4,58.41,58.13,58.14,62200.0,58.4,58.41,58.13,58.14,62200.0
2015-04-02 12:00:00,58.12,58.12,57.87,57.88,63900.0,58.12,58.12,57.87,57.88,63900.0
2015-04-02 12:30:00,57.88,57.92,57.68,57.69,105800.0,57.88,57.92,57.68,57.69,105800.0
2015-04-02 13:00:00,57.71,58.17,57.71,58.04,81900.0,57.71,58.17,57.71,58.04,81900.0
2015-04-02 13:30:00,58.02,58.16,58.02,58.12,29100.0,58.02,58.16,58.02,58.12,29100.0
2015-04-02 14:00:00,58.12,58.14,57.95,57.98,35700.0,58.12,58.14,57.95,57.98,35700.0
2015-04-02 14:30:00,57.99,58.11,57.84,57.93,44500.0,57.99,58.11,57.84,57.93,44500.0
2015-04-02 15:00:00,57.92,58.03,57.83,57.99,54100.0,57.92,58.03,57.83,57.99,54100.0
2015-04-02 15:30:00,57.99,58.43,57.99,58.14,244600.0,57.99,58.43,57.99,58.14,244600.0
2015-04-06 09:30:00,57.73,58.48,57.73,58.02,46300.0,57.73,58.48,57.73,58.02,46300.0
2015-04-06 10:00:00,58.09,58.52,58.0,58.45,101600.0,58.09,58.52,58.0,58.45,101600.0
2015-04-06 10:30:00,58.49,58.5,58.35,58.42,58400.0,58.49,58.5,58.35,58.42,58400.0
2015-04-06 11:00:00,58.4,58.47,58.34,58.45,61600.0,58.4,58.47,58.34,58.45,61600.0
2015-04-06 11:30:00,58.44,58.45,58.33,58.38,59700.0,58.44,58.45,58.33,58.38,59700.0
2015-04-06 12:00:00,58.37,58.42,58.32,58.37,53600.0,58.37,58.42,58.32,58.37,53600.0
2015-04-06 12:30:00,58.37,58.4,58.34,58.34,27200.0,58.37,58.4,58.34,58.34,27200.0
2015-04-06 13:00:00,58.36,58.4,58.15,58.21,52700.0,58.36,58.4,58.15,58.21,52700.0
2015-04-06 13:30:00,58.21,58.3,57.97,57.98,72700.0,58.21,58.3,57.97,57.98,72700.0
2015-04-06 14:00:00,57.99,58.0,57.85,57.92,65900.0,57.99,58.0,57.85,57.92,65900.0
2015-04-06 14:30:00,57.92,58.0,57.86,57.91,75700.0,57.92,58.0,57.86,57.91,75700.0
2015-04-06 15:00:00,57.9,58.21,57.89,58.05,106100.0,57.9,58.21,57.89,58.05,106100.0
2015-04-06 15:30:00,58.05,58.22,58.04,58.16,135900.0,58.05,58.22,58.04,58.16,135900.0
2015-04-07 09:30:00,58.2,58.38,58.16,58.28,65800.0,58.2,58.38,58.16,58.28,65800.0
2015-04-07 10:00:00,58.3,58.36,58.11,58.28,32700.0,58.3,58.36,58.11,58.28,32700.0
2015-04-07 10:30:00,58.26,58.38,58.23,58.33,61200.0,58.26,58.38,58.23,58.33,61200.0
2015-04-07 11:00:00,58.32,58.35,58.06,58.12,39900.0,58.32,58.35,58.06,58.12,39900.0
2015-04-07 11:30:00,58.15,58.25,58.03,58.06,35100.0,58.15,58.25,58.03,58.06,35100.0
2015-04-07 12:00:00,58.05,58.27,57.9,58.21,47700.0,58.05,58.27,57.9,58.21,47700.0
2015-04-07 12:30:00,58.22,58.3,58.19,58.29,16900.0,58.22,58.3,58.19,58.29,16900.0
2015-04-07 13:00:00,58.28,58.28,58.09,58.21,55600.0,58.28,58.28,58.09,58.21,55600.0
2015-04-07 13:30:00,58.22,58.24,58.16,58.17,49700.0,58.22,58.24,58.16,58.17,49700.0
2015-04-07 14:00:00,58.17,58.2,58.05,58.15,32200.0,58.17,58.2,58.05,58.15,32200.0
2015-04-07 14:30:00,58.14,58.15,57.96,57.98,36200.0,58.14,58.15,57.96,57.98,36200.0
2015-04-07 15:00:00,57.98,57.98,57.7,57.75,75800.0,57.98,57.98,57.7,57.75,75800.0
2015-04-07 15:30:00,57.76,57.94,57.65,57.7,118900.0,57.76,57.94,57.65,57.7,118900.0
2015-04-08 09:30:00,57.75,58.27,57.75,58.18,82700.0,57.75,58.27,57.75,58.18,82700.0
2015-04-08 10:00:00,58.18,58.25,58.14,58.15,77100.0,58.18,58.25,58.14,58.15,77100.0
2015-04-08 10:30:00,58.15,58.21,57.95,58.1,95100.0,58.15,58.21,57.95,58.1,95100.0
2015-04-08 11:00:00,58.1,58.22,58.09,58.18,39800.0,58.1,58.22,58.09,58.18,39800.0
2015-04-08 11:30:00,58.18,58.23,58.13,58.15,34400.0,58.18,58.23,58.13,58.15,34400.0
2015-04-08 12:00:00,58.14,58.18,58.13,58.14,27800.0,58.14,58.18,58.13,58.14,27800.0
2015-04-08 12:30:00,58.14,58.18,58.11,58.14,28400.0,58.14,58.18,58.11,58.14,28400.0
2015-04-08 13:00:00,58.13,58.16,58.08,58.11,16100.0,58.13,58.16,58.08,58.11,16100.0
2015-04-08 13:30:00,58.09,58.11,57.89,57.95,21400.0,58.09,58.11,57.89,57.95,21400.0
2015-04-08 14:00:00,57.97,58.1,57.8,57.92,38800.0,57.97,58.1,57.8,57.92,38800.0
2015-04-08 14:30:00,57.94,58.2,57.94,58.15,31700.0,57.94,58.2,57.94,58.15,31700.0
2015-04-08 15:00:00,58.14,58.2,58.03,58.09,76900.0,58.14,58.2,58.03,58.09,76900.0
2015-04-08 15:30:00,58.09,58.12,57.94,58.0,166400.0,58.09,58.12,57.94,58.0,166400.0
2015-04-09 09:30:00,57.78,58.28,57.71,57.99,29200.0,57.78,58.28,57.71,57.99,29200.0
2015-04-09 10:00:00,57.96,58.1,57.85,58.1,19400.0,57.96,58.1,57.85,58.1,19400.0
2015-04-09 10:30:00,58.1,58.15,57.71,57.95,29400.0,58.1,58.15,57.71,57.95,29400.0
2015-04-09 11:00:00,57.88,57.94,57.6,57.7,30600.0,57.88,57.94,57.6,57.7,30600.0
2015-04-09 11:30:00,57.72,57.78,57.55,57.56,32800.0,57.72,57.78,57.55,57.56,32800.0
2015-04-09 12:00:00,57.58,57.61,57.27,57.5,55100.0,57.58,57.61,57.27,57.5,55100.0
2015-04-09 12:30:00,57.48,57.61,57.42,57.57,36300.0,57.48,57.61,57.42,57.57,36300.0
2015-04-09 13:00:00,57.57,57.66,57.53,57.54,21700.0,57.57,57.66,57.53,57.54,21700.0
2015-04-09 13:30:00,57.51,57.69,57.51,57.65,22700.0,57.51,57.69,57.51,57.65,22700.0
2015-04-09 14:00:00,57.63,57.65,57.4,57.5,28900.0,57.63,57.65,57.4,57.5,28900.0
2015-04-09 14:30:00,57.52,57.58,57.4,57.52,42400.0,57.52,57.58,57.4,57.52,42400.0
2015-04-09 15:00:00,57.53,57.61,57.43,57.58,37400.0,57.53,57.61,57.43,57.58,37400.0
2015-04-09 15:30:00,57.59,57.6,57.4,57.42,124400.0,57.59,57.6,57.4,57.42,124400.0
2015-04-10 09:30:00,57.4,57.58,57.27,57.5,25200.0,57.4,57.58,57.27,57.5,25200.0
2015-04-10 10:00:00,57.5,57.56,57.29,57.47,19600.0,57.5,57.56,57.29,57.47,19600.0
2015-04-10 10:30:00,57.5,57.82,57.48,57.78,38100.0,57.5,57.82,57.48,57.78,38100.0
2015-04-10 11:00:00,57.82,57.82,57.5,57.5,28900.0,57.82,57.82,57.5,57.5,28900.0
2015-04-10 11:30:00,57.53,57.62,57.45,57.53,22200.0,57.53,57.62,57.45,57.53,22200.0
2015-04-10 12:00:00,57.56,57.57,57.46,57.56,11400.0,57.56,57.57,57.46,57.56,11400.0
2015-04-10 12:30:00,57.59,57.65,57.47,57.48,14500.0,57.59,57.65,57.47,57.48,14500.0
2015-04-10 13:00:00,57.48,57.5,57.39,57.42,74700.0,57.48,57.5,57.39,57.42,74700.0
2015-04-10 13:30:00,57.39,57.46,57.38,57.42,12800.0,57.39,57.46,57.38,57.42,12800.0
2015-04-10 14:00:00,57.4,57.49,57.36,57.44,28800.0,57.4,57.49,57.36,57.44,28800.0
2015-04-10 14:30:00,57.44,57.62,57.4,57.56,24700.0,57.44,57.62,57.4,57.56,24700.0
2015-04-10 15:00:00,57.57,57.67,57.51,57.53,26600.0,57.57,57.67,57.51,57.53,26600.0
2015-04-10 15:30:00,57.53,57.66,57.4,57.42,168700.0,57.53,57.66,57.4,57.42,168700.0
2015-04-13 09:30:00,57.63,57.94,57.3,57.81,33100.0,57.63,57.94,57.3,57.81,33100.0
2015-04-13 10:00:00,57.76,57.86,57.7,57.78,40100.0,57.76,57.86,57.7,57.78,40100.0
2015-04-13 10:30:00,57.79,57.92,57.79,57.81,41200.0,57.79,57.92,57.79,57.81,41200.0
2015-04-13 11:00:00,57.83,57.93,57.82,57.89,31000.0,57.83,57.93,57.82,57.89,31000.0
2015-04-13 11:30:00,57.88,57.9,57.79,57.83,20900.0,57.88,57.9,57.79,57.83,20900.0
2015-04-13 12:00:00,57.83,57.92,57.77,57.8,23900.0,57.83,57.92,57.77,57.8,23900.0
2015-04-13 12:30:00,57.81,57.86,57.75,57.78,19500.0,57.81,57.86,57.75,57.78,19500.0
2015-04-13 13:00:00,57.78,57.78,57.54,57.54,15900.0,57.78,57.78,57.54,57.54,15900.0
2015-04-13 13:30:00,57.55,57.68,57.51,57.57,35700.0,57.55,57.68,57.51,57.57,35700.0
2015-04-13 14:00:00,57.56,57.56,57.27,57.36,32400.0,57.56,57.56,57.27,57.36,32400.0
2015-04-13 14:30:00,57.36,57.36,57.09,57.14,72200.0,57.36,57.36,57.09,57.14,72200.0
2015-04-13 15:00:00,57.14,57.32,57.12,57.26,47600.0,57.14,57.32,57.12,57.26,47600.0
2015-04-13 15:30:00,57.26,57.47,57.25,57.39,94600.0,57.26,57.47,57.25,57.39,94600.0
2015-04-14 09:30:00,57.45,57.68,56.85,56.85,32000.0,57.45,57.68,56.85,56.85,32000.0
2015-04-14 10:00:00,56.86,57.0,56.76,56.9,78700.0,56.86,57.0,56.76,56.9,78700.0
2015-04-14 10:30:00,56.9,56.93,56.68,56.72,59100.0,56.9,56.93,56.68,56.72,59100.0
2015-04-14 11:00:00,56.69,56.84,56.58,56.7,90400.0,56.69,56.84,56.58,56.7,90400.0
2015-04-14 11:30:00,56.69,56.75,56.43,56.58,74600.0,56.69,56.75,56.43,56.58,74600.0
2015-04-14 12:00:00,56.55,56.71,56.46,56.59,47600.0,56.55,56.71,56.46,56.59,47600.0
2015-04-14 12:30:00,56.6,56.72,56.47,56.47,36700.0,56.6,56.72,56.47,56.47,36700.0
2015-04-14 13:00:00,56.46,56.86,56.29,56.79,93000.0,56.46,56.86,56.29,56.79,93000.0
2015-04-14 13:30:00,56.76,56.79,56.47,56.54,106600.0,56.76,56.79,56.47,56.54,106600.0
2015-04-14 14:00:00,56.55,56.58,56.52,56.57,84900.0,56.55,56.58,56.52,56.57,84900.0
2015-04-14 14:30:00,56.56,56.57,56.39,56.55,77400.0,56.56,56.57,56.39,56.55,77400.0
2015-04-14 15:00:00,56.56,56.56,56.5,56.5,80800.0,56.56,56.56,56.5,56.5,80800.0
2015-04-14 15:30:00,56.51,56.56,56.5,56.52,86600.0,56.51,56.56,56.5,56.52,86600.0
2015-04-15 09:30:00,56.49,57.21,56.49,56.82,137800.0,56.49,57.21,56.49,56.82,137800.0
2015-04-15 10:00:00,56.82,56.83,56.62,56.67,70000.0,56.82,56.83,56.62,56.67,70000.0
2015-04-15 10:30:00,56.68,56.79,56.58,56.6,44300.0,56.68,56.79,56.58,56.6,44300.0
2015-04-15 11:00:00,56.61,56.7,56.29,56.45,57500.0,56.61,56.7,56.29,56.45,57500.0
2015-04-15 11:30:00,56.46,56.47,55.99,56.16,82800.0,56.46,56.47,55.99,56.16,82800.0
2015-04-15 12:00:00,56.17,56.22,56.05,56.08,96900.0,56.17,56.22,56.05,56.08,96900.0
2015-04-15 12:30:00,56.08,56.11,56.0,56.04,37600.0,56.08,56.11,56.0,56.04,37600.0
2015-04-15 13:00:00,56.05,56.27,56.04,56.25,57400.0,56.05,56.27,56.04,56.25,57400.0
2015-04-15 13:30:00,56.26,56.34,56.21,56.34,109700.0,56.26,56.34,56.21,56.34,109700.0
2015-04-15 14:00:00,56.35,56.41,56.27,56.4,66100.0,56.35,56.41,56.27,56.4,66100.0
2015-04-15 14:30:00,56.39,56.41,56.29,56.3,63400.0,56.39,56.41,56.29,56.3,63400.0
2015-04-15 15:00:00,56.3,56.42,56.3,56.37,83900.0,56.3,56.42,56.3,56.37,83900.0
2015-04-15 15:30:00,56.37,56.52,56.36,56.43,188800.0,56.37,56.52,56.36,56.43,188800.0
2015-04-16 09:30:00,56.39,56.51,56.15,56.45,37200.0,56.39,56.51,56.15,56.45,37200.0
2015-04-16 10:00:00,56.39,56.59,56.35,56.37,29600.0,56.39,56.59,56.35,56.37,29600.0
2015-04-16 10:30:00,56.38,56.5,56.35,56.4,26200.0,56.38,56.5,56.35,56.4,26200.0
2015-04-16 11:00:00,56.41,56.51,56.4,56.42,52500.0,56.41,56.51,56.4,56.42,52500.0
2015-04-16 11:30:00,56.43,56.47,56.29,56.36,47600.0,56.43,56.47,56.29,56.36,47600.0
2015-04-16 12:00:00,56.33,56.36,56.09,56.27,52100.0,56.33,56.36,56.09,56.27,52100.0
2015-04-16 12:30:00,56.26,56.27,56.13,56.18,20300.0,56.26,56.27,56.13,56.18,20300.0
2015-04-16 13:00:00,56.15,56.17,55.7,55.75,42200.0,56.15,56.17,55.7,55.75,42200.0
2015-04-16 13:30:00,55.75,55.87,55.67,55.69,52000.0,55.75,55.87,55.67,55.69,52000.0
2015-04-16 14:00:00,55.71,55.72,55.52,55.63,93600.0,55.71,55.72,55.52,55.63,93600.0
2015-04-16 14:30:00,55.65,55.65,55.41,55.56,141100.0,55.65,55.65,55.41,55.56,141100.0
2015-04-16 15:00:00,55.55,55.64,55.34,55.34,109500.0,55.55,55.64,55.34,55.34,109500.0
2015-04-16 15:30:00,55.34,55.53,55.31,55.36,309900.0,55.34,55.53,55.31,55.36,309900.0
2015-04-17 09:30:00,55.2,55.3,54.38,54.58,157900.0,55.2,55.3,54.38,54.58,157900.0
2015-04-17 10:00:00,54.58,54.73,54.45,54.61,146100.0,54.58,54.73,54.45,54.61,146100.0
2015-04-17 10:30:00,54.61,55.25,54.61,55.17,204200.0,54.61,55.25,54.61,55.17,204200.0
2015-04-17 11:00:00,55.16,55.48,55.0,55.33,279200.0,55.16,55.48,55.0,55.33,279200.0
2015-04-17 11:30:00,55.34,55.52,55.23,55.32,233800.0,55.34,55.52,55.23,55.32,233800.0
2015-04-17 12:00:00,55.31,55.56,55.31,55.46,86800.0,55.31,55.56,55.31,55.46,86800.0
2015-04-17 12:30:00,55.49,55.49,55.23,55.3,202900.0,55.49,55.49,55.23,55.3,202900.0
2015-04-17 13:00:00,55.28,55.59,55.25,55.52,131800.0,55.28,55.59,55.25,55.52,131800.0
2015-04-17 13:30:00,55.53,55.55,55.34,55.43,163600.0,55.53,55.55,55.34,55.43,163600.0
2015-04-17 14:00:00,55.44,55.65,55.44,55.58,207600.0,55.44,55.65,55.44,55.58,207600.0
2015-04-17 14:30:00,55.59,55.67,55.33,55.49,304900.0,55.59,55.67,55.33,55.49,304900.0
2015-04-17 15:00:00,55.48,55.5,55.02,55.12,70700.0,55.48,55.5,55.02,55.12,70700.0
2015-04-17 15:30:00,55.1,55.34,54.93,55.0,309900.0,55.1,55.34,54.93,55.0,309900.0
2015-04-20 09:30:00,55.15,55.55,55.07,55.37,36700.0,55.15,55.55,55.07,55.37,36700.0
2015-04-20 10:00:00,55.38,55.44,55.16,55.19,46800.0,55.38,55.44,55.16,55.19,46800.0
2015-04-20 10:30:00,55.19,55.31,55.1,55.11,59000.0,55.19,55.31,55.1,55.11,59000.0
2015-04-20 11:00:00,55.13,55.63,55.12,55.63,105400.0,55.13,55.63,55.12,55.63,105400.0
2015-04-20 11:30:00,55.64,55.71,55.56,55.67,65500.0,55.64,55.71,55.56,55.67,65500.0
2015-04-20 12:00:00,55.71,55.75,55.43,55.44,82000.0,55.71,55.75,55.43,55.44,82000.0
2015-04-20 12:30:00,55.43,55.43,55.18,55.33,38400.0,55.43,55.43,55.18,55.33,38400.0
2015-04-20 13:00:00,55.33,55.51,55.33,55.46,33100.0,55.33,55.51,55.33,55.46,33100.0
2015-04-20 13:30:00,55.47,55.49,55.33,55.39,46700.0,55.47,55.49,55.33,55.39,46700.0
2015-04-20 14:00:00,55.37,55.43,55.37,55.43,35800.0,55.37,55.43,55.37,55.43,35800.0
2015-04-20 14:30:00,55.43,55.52,55.37,55.44,40500.0,55.43,55.52,55.37,55.44,40500.0
2015-04-20 15:00:00,55.46,55.55,55.42,55.52,51700.0,55.46,55.55,55.42,55.52,51700.0
2015-04-20 15:30:00,55.53,55.84,55.46,55.68,267300.0,55.53,55.84,55.46,55.68,267300.0
2015-04-21 09:30:00,55.8,56.15,55.52,55.52,85500.0,55.8,56.15,55.52,55.52,85500.0
2015-04-21 10:00:00,55.51,55.57,55.17,55.17,53500.0,55.51,55.57,55.17,55.17,53500.0
2015-04-21 10:30:00,55.19,55.28,55.15,55.21,20200.0,55.19,55.28,55.15,55.21,20200.0
2015-04-21 11:00:00,55.22,55.61,55.21,55.51,93600.0,55.22,55.61,55.21,55.51,93600.0
2015-04-21 11:30:00,55.45,55.79,55.42,55.68,32500.0,55.45,55.79,55.42,55.68,32500.0
2015-04-21 12:00:00,55.66,55.77,55.59,55.74,33200.0,55.66,55.77,55.59,55.74,33200.0
2015-04-21 12:30:00,55.74,55.76,55.6,55.71,20600.0,55.74,55.76,55.6,55.71,20600.0
2015-04-21 13:00:00,55.7,55.88,55.7,55.84,39100.0,55.7,55.88,55.7,55.84,39100.0
2015-04-21 13:30:00,55.81,55.88,55.76,55.79,32200.0,55.81,55.88,55.76,55.79,32200.0
2015-04-21 14:00:00,55.69,55.98,55.65,55.97,61600.0,55.69,55.98,55.65,55.97,61600.0
2015-04-21 14:30:00,55.95,55.96,55.77,55.82,54200.0,55.95,55.96,55.77,55.82,54200.0
2015-04-21 15:00:00,55.82,55.86,55.76,55.8,52900.0,55.82,55.86,55.76,55.8,52900.0
2015-04-21 15:30:00,55.79,55.82,55.7,55.72,119100.0,55.79,55.82,55.7,55.72,119100.0
2015-04-22 09:30:00,55.62,56.03,55.62,55.88,41400.0,55.62,56.03,55.62,55.88,41400.0
2015-04-22 10:00:00,55.88,55.96,55.75,55.86,54500.0,55.88,55.96,55.75,55.86,54500.0
2015-04-22 10:30:00,55.86,55.89,55.76,55.85,63000.0,55.86,55.89,55.76,55.85,63000.0
2015-04-22 11:00:00,55.84,55.92,55.74,55.82,31000.0,55.84,55.92,55.74,55.82,31000.0
2015-04-22 11:30:00,55.83,55.91,55.82,55.9,36100.0,55.83,55.91,55.82,55.9,36100.0
2015-04-22 12:00:00,55.9,55.93,55.79,55.89,29200.0,55.9,55.93,55.79,55.89,29200.0
2015-04-22 12:30:00,55.9,55.95,55.81,55.94,20200.0,55.9,55.95,55.81,55.94,20200.0
2015-04-22 13:00:00,55.94,55.94,55.77,55.77,20400.0,55.94,55.94,55.77,55.77,20400.0
2015-04-22 13:30:00,55.77,55.79,55.71,55.74,42800.0,55.77,55.79,55.71,55.74,42800.0
2015-04-22 14:00:00,55.74,55.85,55.72,55.82,22700.0,55.74,55.85,55.72,55.82,22700.0
2015-04-22 14:30:00,55.8,55.82,55.76,55.78,15200.0,55.8,55.82,55.76,55.78,15200.0
2015-04-22 15:00:00,55.77,55.84,55.76,55.78,40200.0,55.77,55.84,55.76,55.78,40200.0
2015-04-22 15:30:00,55.79,55.88,55.78,55.79,51400.0,55.79,55.88,55.78,55.79,51400.0
2015-04-23 09:30:00,55.67,55.98,55.49,55.79,18100.0,55.67,55.98,55.49,55.79,18100.0
2015-04-23 10:00:00,55.79,55.87,55.63,55.66,30700.0,55.79,55.87,55.63,55.66,30700.0
2015-04-23 10:30:00,55.67,55.72,55.58,55.62,69400.0,55.67,55.72,55.58,55.62,69400.0
2015-04-23 11:00:00,55.61,55.69,55.51,55.57,13100.0,55.61,55.69,55.51,55.57,13100.0
2015-04-23 11:30:00,55.59,55.81,55.56,55.76,32100.0,55.59,55.81,55.56,55.76,32100.0
2015-04-23 12:00:00,55.76,55.82,55.71,55.72,23800.0,55.76,55.82,55.71,55.72,23800.0
2015-04-23 12:30:00,55.71,55.8,55.66,55.8,36500.0,55.71,55.8,55.66,55.8,36500.0
2015-04-23 13:00:00,55.8,55.85,55.71,55.74,34500.0,55.8,55.85,55.71,55.74,34500.0
2015-04-23 13:30:00,55.74,55.9,55.67,55.86,93100.0,55.74,55.9,55.67,55.86,93100.0
2015-04-23 14:00:00,55.87,55.91,55.79,55.83,34400.0,55.87,55.91,55.79,55.83,34400.0
2015-04-23 14:30:00,55.82,55.83,55.71,55.73,25900.0,55.82,55.83,55.71,55.73,25900.0
2015-04-23 15:00:00,55.75,55.76,55.61,55.63,38700.0,55.75,55.76,55.61,55.63,38700.0
2015-04-23 15:30:00,55.64,55.65,55.14,55.17,224500.0,55.64,55.65,55.14,55.17,224500.0
2015-04-24 09:30:00,55.37,55.37,54.63,55.28,87300.0,55.37,55.37,54.63,55.28,87300.0
2015-04-24 10:00:00,55.29,55.32,55.15,55.23,33900.0,55.29,55.32,55.15,55.23,33900.0
2015-04-24 10:30:00,55.21,55.31,55.07,55.2,111500.0,55.21,55.31,55.07,55.2,111500.0
2015-04-24 11:00:00,55.19,55.29,54.96,55.08,62100.0,55.19,55.29,54.96,55.08,62100.0
2015-04-24 11:30:00,55.1,55.22,55.02,55.06,49900.0,55.1,55.22,55.02,55.06,49900.0
2015-04-24 12:00:00,55.05,55.05,54.79,54.79,61700.0,55.05,55.05,54.79,54.79,61700.0
2015-04-24 12:30:00,54.78,54.84,54.66,54.68,29700.0,54.78,54.84,54.66,54.68,29700.0
2015-04-24 13:00:00,54.67,54.71,54.56,54.57,43700.0,54.67,54.71,54.56,54.57,43700.0
2015-04-24 13:30:00,54.58,54.62,54.46,54.55,67400.0,54.58,54.62,54.46,54.55,67400.0
2015-04-24 14:00:00,54.54,54.71,54.54,54.7,72600.0,54.54,54.71,54.54,54.7,72600.0
2015-04-24 14:30:00,54.7,54.7,54.48,54.5,51200.0,54.7,54.7,54.48,54.5,51200.0
2015-04-24 15:00:00,54.5,54.63,54.44,54.45,145100.0,54.5,54.63,54.44,54.45,145100.0
2015-04-24 15:30:00,54.44,54.57,54.26,54.36,249800.0,54.44,54.57,54.26,54.36,249800.0
2015-04-27 09:30:00,54.29,54.41,53.67,53.83,120800.0,54.29,54.41,53.67,53.83,120800.0
2015-04-27 10:00:00,53.84,53.93,53.56,53.7,102500.0,53.84,53.93,53.56,53.7,102500.0
2015-04-27 10:30:00,53.72,54.13,53.71,53.71,100800.0,53.72,54.13,53.71,53.71,100800.0
2015-04-27 11:00:00,53.71,53.84,53.68,53.8,40500.0,53.71,53.84,53.68,53.8,40500.0
2015-04-27 11:30:00,53.83,53.85,53.35,53.37,91900.0,53.83,53.85,53.35,53.37,91900.0
2015-04-27 12:00:00,53.39,53.64,53.37,53.41,62800.0,53.39,53.64,53.37,53.41,62800.0
2015-04-27 12:30:00,53.37,53.49,53.3,53.4,75000.0,53.37,53.49,53.3,53.4,75000.0
2015-04-27 13:00:00,53.4,53.46,53.32,53.4,47000.0,53.4,53.46,53.32,53.4,47000.0
2015-04-27 13:30:00,53.37,53.43,53.32,53.4,58800.0,53.37,53.43,53.32,53.4,58800.0
2015-04-27 14:00:00,53.4,53.4,53.22,53.26,57500.0,53.4,53.4,53.22,53.26,57500.0
2015-04-27 14:30:00,53.24,53.35,53.16,53.25,62200.0,53.24,53.35,53.16,53.25,62200.0
2015-04-27 15:00:00,53.25,53.25,52.72,52.74,126800.0,53.25,53.25,52.72,52.74,126800.0
2015-04-27 15:30:00,52.74,52.91,52.65,52.74,223000.0,52.74,52.91,52.65,52.74,223000.0
2015-04-28 09:30:00,52.64,52.78,52.26,52.4,70300.0,52.64,52.78,52.26,52.4,70300.0
2015-04-28 10:00:00,52.4,52.4,51.65,52.09,128900.0,52.4,52.4,51.65,52.09,128900.0
2015-04-28 10:30:00,52.11,52.33,52.05,52.16,96400.0,52.11,52.33,52.05,52.16,96400.0
2015-04-28 11:00:00,52.2,52.61,52.11,52.15,130400.0,52.2,52.61,52.11,52.15,130400.0
2015-04-28 11:30:00,52.13,52.51,52.0,52.49,100400.0,52.13,52.51,52.0,52.49,100400.0
2015-04-28 12:00:00,52.51,52.63,52.38,52.61,104500.0,52.51,52.63,52.38,52.61,104500.0
2015-04-28 12:30:00,52.56,52.62,52.46,52.55,30400.0,52.56,52.62,52.46,52.55,30400.0
2015-04-28 13:00:00,52.54,52.63,52.47,52.52,28500.0,52.54,52.63,52.47,52.52,28500.0
2015-04-28 13:30:00,52.5,52.51,52.25,52.25,35400.0,52.5,52.51,52.25,52.25,35400.0
2015-04-28 14:00:00,52.25,52.43,52.23,52.34,61100.0,52.25,52.43,52.23,52.34,61100.0
2015-04-28 14:30:00,52.32,52.5,52.28,52.38,61100.0,52.32,52.5,52.28,52.38,61100.0
2015-04-28 15:00:00,52.39,52.39,52.05,52.07,106600.0,52.39,52.39,52.05,52.07,106600.0
2015-04-28 15:30:00,52.08,52.22,51.96,52.18,199600.0,52.08,52.22,51.96,52.18,199600.0
2015-04-29 09:30:00,52.11,52.24,51.66,51.78,73900.0,52.11,52.24,51.66,51.78,73900.0
2015-04-29 10:00:00,51.77,51.86,51.5,51.52,113300.0,51.77,51.86,51.5,51.52,113300.0
2015-04-29 10:30:00,51.52,51.58,51.0,51.1,138600.0,51.52,51.58,51.0,51.1,138600.0
2015-04-29 11:00:00,51.09,51.21,50.57,50.66,183800.0,51.09,51.21,50.57,50.66,183800.0
2015-04-29 11:30:00,50.66,50.96,50.65,50.93,211400.0,50.66,50.96,50.65,50.93,211400.0
2015-04-29 12:00:00,50.94,51.0,50.76,50.9,198300.0,50.94,51.0,50.76,50.9,198300.0
2015-04-29 12:30:00,50.93,50.94,50.51,50.89,146200.0,50.93,50.94,50.51,50.89,146200.0
2015-04-29 13:00:00,50.88,50.98,50.61,50.98,122300.0,50.88,50.98,50.61,50.98,122300.0
2015-04-29 13:30:00,50.97,51.86,50.96,51.66,246500.0,50.97,51.86,50.96,51.66,246500.0
2015-04-29 14:00:00,51.61,51.89,51.33,51.43,162200.0,51.61,51.89,51.33,51.43,162200.0
2015-04-29 14:30:00,51.42,51.66,51.37,51.4,115900.0,51.42,51.66,51.37,51.4,115900.0
2015-04-29 15:00:00,51.4,51.43,51.33,51.4,168700.0,51.4,51.43,51.33,51.4,168700.0
2015-04-29 15:30:00,51.39,51.69,51.34,51.39,276900.0,51.39,51.69,51.34,51.39,276900.0
2015-04-30 09:30:00,51.47,52.1,51.13,51.5,80800.0,51.47,52.1,51.13,51.5,80800.0
2015-04-30 10:00:00,51.52,51.75,51.34,51.34,116500.0,51.52,51.75,51.34,51.34,116500.0
2015-04-30 10:30:00,51.38,51.68,51.25,51.68,97300.0,51.38,51.68,51.25,51.68,97300.0
2015-04-30 11:00:00,51.68,51.89,51.56,51.61,88800.0,51.68,51.89,51.56,51.61,88800.0
2015-04-30 11:30:00,51.59,51.78,51.54,51.54,39200.0,51.59,51.78,51.54,51.54,39200.0
2015-04-30 12:00:00,51.54,51.71,51.51,51.6,50300.0,51.54,51.71,51.51,51.6,50300.0
2015-04-30 12:30:00,51.6,51.7,51.25,51.38,116000.0,51.6,51.7,51.25,51.38,116000.0
2015-04-30 13:00:00,51.41,51.58,51.41,51.53,86500.0,51.41,51.58,51.41,51.53,86500.0
2015-04-30 13:30:00,51.51,51.58,51.48,51.55,38500.0,51.51,51.58,51.48,51.55,38500.0
2015-04-30 14:00:00,51.53,51.67,51.5,51.6,65700.0,51.53,51.67,51.5,51.6,65700.0
2015-04-30 14:30:00,51.61,51.61,51.47,51.5,126300.0,51.61,51.61,51.47,51.5,126300.0
2015-04-30 15:00:00,51.51,51.61,51.42,51.53,203800.0,51.51,51.61,51.42,51.53,203800.0
2015-04-30 15:30:00,51.53,51.86,51.47,51.57,329500.0,51.53,51.86,51.47,51.57,329500.0
2015-05-01 09:30:00,51.48,52.59,51.4,52.48,110800.0,51.48,52.59,51.4,52.48,110800.0
2015-05-01 10:00:00,52.47,53.11,52.34,52.91,134400.0,52.47,53.11,52.34,52.91,134400.0
2015-05-01 10:30:00,52.86,52.88,52.0,52.25,257800.0,52.86,52.88,52.0,52.25,257800.0
2015-05-01 11:00:00,52.3,52.39,52.17,52.27,35900.0,52.3,52.39,52.17,52.27,35900.0
2015-05-01 11:30:00,52.24,52.3,51.91,52.11,32800.0,52.24,52.3,51.91,52.11,32800.0
2015-05-01 12:00:00,52.06,52.2,51.93,52.14,45400.0,52.06,52.2,51.93,52.14,45400.0
2015-05-01 12:30:00,52.15,52.35,52.11,52.17,49300.0,52.15,52.35,52.11,52.17,49300.0
2015-05-01 13:00:00,52.17,52.18,52.07,52.09,33600.0,52.17,52.18,52.07,52.09,33600.0
2015-05-01 13:30:00,52.09,52.15,52.0,52.04,42900.0,52.09,52.15,52.0,52.04,42900.0
2015-05-01 14:00:00,52.03,52.09,52.0,52.02,68300.0,52.03,52.09,52.0,52.02,68300.0
2015-05-01 14:30:00,52.02,52.26,51.93,52.24,1205200.0,52.02,52.26,51.93,52.24,1205200.0
2015-05-01 15:00:00,52.22,52.57,52.0,52.03,346100.0,52.22,52.57,52.0,52.03,346100.0
2015-05-01 15:30:00,52.03,52.25,51.73,52.0,335200.0,52.03,52.25,51.73,52.0,335200.0
2015-05-04 09:30:00,52.33,52.71,52.07,52.55,65600.0,52.33,52.71,52.07,52.55,65600.0
2015-05-04 10:00:00,52.54,52.61,52.43,52.46,75300.0,52.54,52.61,52.43,52.46,75300.0
2015-05-04 10:30:00,52.46,52.52,52.24,52.46,44600.0,52.46,52.52,52.24,52.46,44600.0
2015-05-04 11:00:00,52.48,52.51,52.32,52.33,46300.0,52.48,52.51,52.32,52.33,46300.0
2015-05-04 11:30:00,52.33,52.41,52.27,52.38,69300.0,52.33,52.41,52.27,52.38,69300.0
2015-05-04 12:00:00,52.36,52.44,52.27,52.4,28400.0,52.36,52.44,52.27,52.4,28400.0
2015-05-04 12:30:00,52.4,52.49,52.28,52.34,40500.0,52.4,52.49,52.28,52.34,40500.0
2015-05-04 13:00:00,52.35,52.4,52.06,52.22,35600.0,52.35,52.4,52.06,52.22,35600.0
2015-05-04 13:30:00,52.22,52.25,52.04,52.25,31700.0,52.22,52.25,52.04,52.25,31700.0
2015-05-04 14:00:00,52.27,52.34,52.17,52.22,22500.0,52.27,52.34,52.17,52.22,22500.0
2015-05-04 14:30:00,52.23,52.3,52.16,52.2,30800.0,52.23,52.3,52.16,52.2,30800.0
2015-05-04 15:00:00,52.2,52.65,52.18,52.5,124900.0,52.2,52.65,52.18,52.5,124900.0
2015-05-04 15:30:00,52.5,52.99,52.45,52.74,370200.0,52.5,52.99,52.45,52.74,370200.0
2015-05-05 09:30:00,52.59,52.94,52.2,52.56,78800.0,52.59,52.94,52.2,52.56,78800.0
2015-05-05 10:00:00,52.55,52.58,52.03,52.2,67900.0,52.55,52.58,52.03,52.2,67900.0
2015-05-05 10:30:00,52.19,52.36,51.97,52.06,88800.0,52.19,52.36,51.97,52.06,88800.0
2015-05-05 11:00:00,52.06,52.08,51.76,51.81,40500.0,52.06,52.08,51.76,51.81,40500.0
2015-05-05 11:30:00,51.83,52.02,51.67,51.8,137700.0,51.83,52.02,51.67,51.8,137700.0
2015-05-05 12:00:00,51.81,51.83,51.46,51.63,111100.0,51.81,51.83,51.46,51.63,111100.0
2015-05-05 12:30:00,51.62,51.91,51.49,51.74,82900.0,51.62,51.91,51.49,51.74,82900.0
2015-05-05 13:00:00,51.72,51.9,51.55,51.81,75100.0,51.72,51.9,51.55,51.81,75100.0
2015-05-05 13:30:00,51.8,51.84,51.7,51.79,43700.0,51.8,51.84,51.7,51.79,43700.0
2015-05-05 14:00:00,51.75,51.91,51.53,51.59,61000.0,51.75,51.91,51.53,51.59,61000.0
2015-05-05 14:30:00,51.56,51.71,51.48,51.7,74100.0,51.56,51.71,51.48,51.7,74100.0
2015-05-05 15:00:00,51.7,51.86,51.61,51.81,86600.0,51.7,51.86,51.61,51.81,86600.0
2015-05-05 15:30:00,51.8,51.81,51.54,51.61,398900.0,51.8,51.81,51.54,51.61,398900.0
2015-05-06 09:30:00,51.41,51.71,51.03,51.15,258100.0,51.41,51.71,51.03,51.15,258100.0
2015-05-06 10:00:00,51.19,51.49,51.04,51.25,116400.0,51.19,51.49,51.04,51.25,116400.0
2015-05-06 10:30:00,51.21,51.44,51.17,51.37,88400.0,51.21,51.44,51.17,51.37,88400.0
2015-05-06 11:00:00,51.38,51.57,51.36,51.57,50600.0,51.38,51.57,51.36,51.57,50600.0
2015-05-06 11:30:00,51.56,52.01,51.54,52.01,185900.0,51.56,52.01,51.54,52.01,185900.0
2015-05-06 12:00:00,51.98,52.15,51.89,51.97,38100.0,51.98,52.15,51.89,51.97,38100.0
2015-05-06 12:30:00,51.93,52.07,51.85,52.03,52000.0,51.93,52.07,51.85,52.03,52000.0
2015-05-06 13:00:00,52.01,52.13,51.82,51.84,41400.0,52.01,52.13,51.82,51.84,41400.0
2015-05-06 13:30:00,51.87,51.99,51.82,51.98,32300.0,51.87,51.99,51.82,51.98,32300.0
2015-05-06 14:00:00,51.99,52.03,51.84,51.9,32800.0,51.99,52.03,51.84,51.9,32800.0
2015-05-06 14:30:00,51.86,51.96,51.74,51.91,26700.0,51.86,51.96,51.74,51.91,26700.0
2015-05-06 15:00:00,51.9,51.97,51.74,51.83,35500.0,51.9,51.97,51.74,51.83,35500.0
2015-05-06 15:30:00,51.82,51.84,51.57,51.71,103900.0,51.82,51.84,51.57,51.71,103900.0
2015-05-07 09:30:00,51.73,52.29,51.56,51.57,20700.0,51.73,52.29,51.56,51.57,20700.0
2015-05-07 10:00:00,51.54,51.88,51.5,51.75,16600.0,51.54,51.88,51.5,51.75,16600.0
2015-05-07 10:30:00,51.73,52.04,51.68,52.03,35400.0,51.73,52.04,51.68,52.03,35400.0
2015-05-07 11:00:00,52.03,52.27,51.96,52.27,59000.0,52.03,52.27,51.96,52.27,59000.0
2015-05-07 11:30:00,52.25,52.48,52.23,52.37,84900.0,52.25,52.48,52.23,52.37,84900.0
2015-05-07 12:00:00,52.4,52.44,52.29,52.4,48700.0,52.4,52.44,52.29,52.4,48700.0
2015-05-07 12:30:00,52.44,52.52,52.3,52.31,32100.0,52.44,52.52,52.3,52.31,32100.0
2015-05-07 13:00:00,52.33,52.34,52.07,52.11,36000.0,52.33,52.34,52.07,52.11,36000.0
2015-05-07 13:30:00,52.11,52.16,52.03,52.1,35000.0,52.11,52.16,52.03,52.1,35000.0
2015-05-07 14:00:00,52.11,52.26,52.1,52.16,118900.0,52.11,52.26,52.1,52.16,118900.0
2015-05-07 14:30:00,52.15,52.23,52.15,52.2,58100.0,52.15,52.23,52.15,52.2,58100.0
2015-05-07 15:00:00,52.2,52.2,51.83,51.83,61600.0,52.2,52.2,51.83,51.83,61600.0
2015-05-07 15:30:00,51.84,51.92,51.71,51.88,171600.0,51.84,51.92,51.71,51.88,171600.0
2015-05-08 09:30:00,52.31,53.21,52.31,53.16,58300.0,52.31,53.21,52.31,53.16,58300.0
2015-05-08 10:00:00,53.16,53.33,53.08,53.27,81700.0,53.16,53.33,53.08,53.27,81700.0
2015-05-08 10:30:00,53.32,53.53,53.21,53.47,72000.0,53.32,53.53,53.21,53.47,72000.0
2015-05-08 11:00:00,53.48,53.61,53.44,53.55,69000.0,53.48,53.61,53.44,53.55,69000.0
2015-05-08 11:30:00,53.55,53.55,53.42,53.44,55700.0,53.55,53.55,53.42,53.44,55700.0
2015-05-08 12:00:00,53.45,53.49,53.14,53.17,38600.0,53.45,53.49,53.14,53.17,38600.0
2015-05-08 12:30:00,53.14,53.3,53.03,53.29,39000.0,53.14,53.3,53.03,53.29,39000.0
2015-05-08 13:00:00,53.25,53.36,53.2,53.22,31800.0,53.25,53.36,53.2,53.22,31800.0
2015-05-08 13:30:00,53.2,53.25,52.97,52.98,31700.0,53.2,53.25,52.97,52.98,31700.0
2015-05-08 14:00:00,52.98,53.15,52.95,53.11,45000.0,52.98,53.15,52.95,53.11,45000.0
2015-05-08 14:30:00,53.09,53.24,53.09,53.24,45600.0,53.09,53.24,53.09,53.24,45600.0
2015-05-08 15:00:00,53.24,53.43,53.19,53.33,87900.0,53.24,53.43,53.19,53.33,87900.0
2015-05-08 15:30:00,53.33,53.57,53.28,53.38,250800.0,53.33,53.57,53.28,53.38,250800.0
2015-05-11 09:30:00,53.21,53.39,53.05,53.2,73600.0,53.21,53.39,53.05,53.2,73600.0
2015-05-11 10:00:00,53.21,53.25,53.07,53.18,74800.0,53.21,53.25,53.07,53.18,74800.0
2015-05-11 10:30:00,53.18,53.22,52.9,53.16,32800.0,53.18,53.22,52.9,53.16,32800.0
2015-05-11 11:00:00,53.13,53.19,52.91,53.0,22400.0,53.13,53.19,52.91,53.0,22400.0
2015-05-11 11:30:00,53.0,53.24,52.99,53.04,37900.0,53.0,53.24,52.99,53.04,37900.0
2015-05-11 12:00:00,53.05,53.15,52.82,53.12,31300.0,53.05,53.15,52.82,53.12,31300.0
2015-05-11 12:30:00,53.09,53.16,52.95,53.05,14000.0,53.09,53.16,52.95,53.05,14000.0
2015-05-11 13:00:00,53.06,53.2,52.98,53.13,41400.0,53.06,53.2,52.98,53.13,41400.0
2015-05-11 13:30:00,53.14,53.18,53.03,53.03,15300.0,53.14,53.18,53.03,53.03,15300.0
2015-05-11 14:00:00,53.02,53.06,52.9,53.05,15500.0,53.02,53.06,52.9,53.05,15500.0
2015-05-11 14:30:00,53.05,53.14,52.88,52.89,30000.0,53.05,53.14,52.88,52.89,30000.0
2015-05-11 15:00:00,52.89,53.06,52.76,52.97,67300.0,52.89,53.06,52.76,52.97,67300.0
2015-05-11 15:30:00,52.97,53.13,52.92,52.99,188500.0,52.97,53.13,52.92,52.99,188500.0
2015-05-12 09:30:00,52.69,52.74,52.17,52.43,62100.0,52.69,52.74,52.17,52.43,62100.0
2015-05-12 10:00:00,52.41,52.68,52.3,52.48,54500.0,52.41,52.68,52.3,52.48,54500.0
2015-05-12 10:30:00,52.47,53.01,52.45,52.78,52700.0,52.47,53.01,52.45,52.78,52700.0
2015-05-12 11:00:00,52.79,52.94,52.47,52.76,27700.0,52.79,52.94,52.47,52.76,27700.0
2015-05-12 11:30:00,52.75,52.94,52.65,52.82,30200.0,52.75,52.94,52.65,52.82,30200.0
2015-05-12 12:00:00,52.82,52.89,52.64,52.83,20500.0,52.82,52.89,52.64,52.83,20500.0
2015-05-12 12:30:00,52.73,52.96,52.71,52.79,17600.0,52.73,52.96,52.71,52.79,17600.0
2015-05-12 13:00:00,52.77,53.05,52.71,52.93,21400.0,52.77,53.05,52.71,52.93,21400.0
2015-05-12 13:30:00,52.88,52.9,52.65,52.65,26100.0,52.88,52.9,52.65,52.65,26100.0
2015-05-12 14:00:00,52.67,52.81,52.65,52.78,33800.0,52.67,52.81,52.65,52.78,33800.0
2015-05-12 14:30:00,52.76,52.8,52.57,52.57,35400.0,52.76,52.8,52.57,52.57,35400.0
2015-05-12 15:00:00,52.58,52.67,52.55,52.61,23900.0,52.58,52.67,52.55,52.61,23900.0
2015-05-12 15:30:00,52.61,52.66,52.31,52.46,142700.0,52.61,52.66,52.31,52.46,142700.0
2015-05-13 09:30:00,52.42,52.56,52.08,52.13,23100.0,52.42,52.56,52.08,52.13,23100.0
2015-05-13 10:00:00,52.15,52.29,52.06,52.16,56700.0,52.15,52.29,52.06,52.16,56700.0
2015-05-13 10:30:00,52.16,52.17,51.66,51.69,81700.0,52.16,52.17,51.66,51.69,81700.0
2015-05-13 11:00:00,51.7,51.76,51.37,51.75,68500.0,51.7,51.76,51.37,51.75,68500.0
2015-05-13 11:30:00,51.75,51.79,51.71,51.77,36100.0,51.75,51.79,51.71,51.77,36100.0
2015-05-13 12:00:00,51.77,51.78,51.66,51.67,51700.0,51.77,51.78,51.66,51.67,51700.0
2015-05-13 12:30:00,51.67,51.78,51.63,51.76,22400.0,51.67,51.78,51.63,51.76,22400.0
2015-05-13 13:00:00,51.75,51.77,51.65,51.73,41500.0,51.75,51.77,51.65,51.73,41500.0
2015-05-13 13:30:00,51.74,51.76,51.69,51.74,35200.0,51.74,51.76,51.69,51.74,35200.0
2015-05-13 14:00:00,51.74,51.74,51.64,51.68,43400.0,51.74,51.74,51.64,51.68,43400.0
2015-05-13 14:30:00,51.68,51.82,51.66,51.74,90900.0,51.68,51.82,51.66,51.74,90900.0
2015-05-13 15:00:00,51.75,51.76,51.47,51.49,78500.0,51.75,51.76,51.47,51.49,78500.0
2015-05-13 15:30:00,51.49,51.54,51.2,51.2,289900.0,51.49,51.54,51.2,51.2,289900.0
2015-05-14 09:30:00,51.44,51.68,50.39,50.39,66700.0,51.44,51.68,50.39,50.39,66700.0
2015-05-14 10:00:00,50.46,50.78,50.4,50.47,95300.0,50.46,50.78,50.4,50.47,95300.0
2015-05-14 10:30:00,50.51,50.57,50.24,50.46,117400.0,50.51,50.57,50.24,50.46,117400.0
2015-05-14 11:00:00,50.44,51.07,50.44,51.01,95700.0,50.44,51.07,50.44,51.01,95700.0
2015-05-14 11:30:00,51.03,51.04,50.63,50.73,87300.0,51.03,51.04,50.63,50.73,87300.0
2015-05-14 12:00:00,50.73,50.77,50.56,50.65,73400.0,50.73,50.77,50.56,50.65,73400.0
2015-05-14 12:30:00,50.65,50.76,50.62,50.75,66100.0,50.65,50.76,50.62,50.75,66100.0
2015-05-14 13:00:00,50.75,50.75,50.59,50.66,71900.0,50.75,50.75,50.59,50.66,71900.0
2015-05-14 13:30:00,50.67,50.82,50.66,50.71,98300.0,50.67,50.82,50.66,50.71,98300.0
2015-05-14 14:00:00,50.7,50.82,50.66,50.7,79400.0,50.7,50.82,50.66,50.7,79400.0
2015-05-14 14:30:00,50.68,50.89,50.66,50.71,63300.0,50.68,50.89,50.66,50.71,63300.0
2015-05-14 15:00:00,50.72,50.83,50.54,50.56,100200.0,50.72,50.83,50.54,50.56,100200.0
2015-05-14 15:30:00,50.55,50.56,50.31,50.52,248400.0,50.55,50.56,50.31,50.52,248400.0
2015-05-15 09:30:00,50.71,51.16,50.71,50.94,114000.0,50.71,51.16,50.71,50.94,114000.0
2015-05-15 10:00:00,50.92,51.09,50.79,51.01,131700.0,50.92,51.09,50.79,51.01,131700.0
2015-05-15 10:30:00,51.02,51.64,50.97,51.61,144900.0,51.02,51.64,50.97,51.61,144900.0
2015-05-15 11:00:00,51.61,52.19,51.61,52.18,112000.0,51.61,52.19,51.61,52.18,112000.0
2015-05-15 11:30:00,52.16,52.26,51.94,51.99,83500.0,52.16,52.26,51.94,51.99,83500.0
2015-05-15 12:00:00,51.99,52.0,51.82,51.96,44800.0,51.99,52.0,51.82,51.96,44800.0
2015-05-15 12:30:00,51.95,51.99,51.85,51.93,50400.0,51.95,51.99,51.85,51.93,50400.0
2015-05-15 13:00:00,51.93,52.24,51.91,52.19,95200.0,51.93,52.24,51.91,52.19,95200.0
2015-05-15 13:30:00,52.18,52.2,51.99,52.05,52000.0,52.18,52.2,51.99,52.05,52000.0
2015-05-15 14:00:00,52.03,52.37,51.97,52.35,70600.0,52.03,52.37,51.97,52.35,70600.0
2015-05-15 14:30:00,52.35,52.42,52.23,52.4,62900.0,52.35,52.42,52.23,52.4,62900.0
2015-05-15 15:00:00,52.38,52.52,52.32,52.37,75700.0,52.38,52.52,52.32,52.37,75700.0
2015-05-15 15:30:00,52.38,52.83,52.32,52.73,255100.0,52.38,52.83,52.32,52.73,255100.0
2015-05-18 09:30:00,52.8,53.15,52.33,52.9,57700.0,52.8,53.15,52.33,52.9,57700.0
2015-05-18 10:00:00,52.98,53.03,52.61,52.68,35100.0,52.98,53.03,52.61,52.68,35100.0
2015-05-18 10:30:00,52.67,52.9,52.65,52.76,23000.0,52.67,52.9,52.65,52.76,23000.0
2015-05-18 11:00:00,52.75,52.75,52.59,52.67,25300.0,52.75,52.75,52.59,52.67,25300.0
2015-05-18 11:30:00,52.68,52.9,52.65,52.8,19400.0,52.68,52.9,52.65,52.8,19400.0
2015-05-18 12:00:00,52.84,52.87,52.68,52.75,21700.0,52.84,52.87,52.68,52.75,21700.0
2015-05-18 12:30:00,52.75,52.85,52.63,52.85,20600.0,52.75,52.85,52.63,52.85,20600.0
2015-05-18 13:00:00,52.86,52.99,52.82,52.93,24400.0,52.86,52.99,52.82,52.93,24400.0
2015-05-18 13:30:00,52.92,53.0,52.87,52.96,19600.0,52.92,53.0,52.87,52.96,19600.0
2015-05-18 14:00:00,52.97,53.4,52.96,53.06,88600.0,52.97,53.4,52.96,53.06,88600.0
2015-05-18 14:30:00,53.07,53.07,52.91,53.01,37200.0,53.07,53.07,52.91,53.01,37200.0
2015-05-18 15:00:00,53.0,53.27,52.93,53.24,66600.0,53.0,53.27,52.93,53.24,66600.0
2015-05-18 15:30:00,53.23,53.35,53.21,53.24,199600.0,53.23,53.35,53.21,53.24,199600.0
2015-05-19 09:30:00,53.55,55.12,53.55,54.47,257700.0,53.55,55.12,53.55,54.47,257700.0
2015-05-19 10:00:00,54.48,54.81,54.41,54.81,141500.0,54.48,54.81,54.41,54.81,141500.0
2015-05-19 10:30:00,54.79,55.04,54.6,54.86,111000.0,54.79,55.04,54.6,54.86,111000.0
2015-05-19 11:00:00,54.83,55.29,54.74,55.16,152800.0,54.83,55.29,54.74,55.16,152800.0
2015-05-19 11:30:00,55.15,55.22,54.95,54.98,156800.0,55.15,55.22,54.95,54.98,156800.0
2015-05-19 12:00:00,54.98,55.0,54.71,54.76,62200.0,54.98,55.0,54.71,54.76,62200.0
2015-05-19 12:30:00,54.76,54.89,54.7,54.73,54000.0,54.76,54.89,54.7,54.73,54000.0
2015-05-19 13:00:00,54.72,54.73,54.42,54.6,48200.0,54.72,54.73,54.42,54.6,48200.0
2015-05-19 13:30:00,54.58,54.7,54.5,54.65,75900.0,54.58,54.7,54.5,54.65,75900.0
2015-05-19 14:00:00,54.62,54.65,54.52,54.6,54300.0,54.62,54.65,54.52,54.6,54300.0
2015-05-19 14:30:00,54.6,54.63,54.4,54.47,95300.0,54.6,54.63,54.4,54.47,95300.0
2015-05-19 15:00:00,54.5,54.53,54.31,54.47,106800.0,54.5,54.53,54.31,54.47,106800.0
2015-05-19 15:30:00,54.47,54.75,54.32,54.65,243100.0,54.47,54.75,54.32,54.65,243100.0
2015-05-20 09:30:00,54.62,54.72,54.03,54.04,64200.0,54.62,54.72,54.03,54.04,64200.0
2015-05-20 10:00:00,54.03,54.22,53.94,54.1,57900.0,54.03,54.22,53.94,54.1,57900.0
2015-05-20 10:30:00,54.1,54.53,54.1,54.41,43800.0,54.1,54.53,54.1,54.41,43800.0
2015-05-20 11:00:00,54.43,54.77,54.42,54.63,87000.0,54.43,54.77,54.42,54.63,87000.0
2015-05-20 11:30:00,54.61,54.69,54.45,54.51,49100.0,54.61,54.69,54.45,54.51,49100.0
2015-05-20 12:00:00,54.49,54.54,54.37,54.49,57500.0,54.49,54.54,54.37,54.49,57500.0
2015-05-20 12:30:00,54.48,54.67,54.35,54.42,60100.0,54.48,54.67,54.35,54.42,60100.0
2015-05-20 13:00:00,54.42,54.53,54.3,54.36,110500.0,54.42,54.53,54.3,54.36,110500.0
2015-05-20 13:30:00,54.35,54.43,54.25,54.29,71700.0,54.35,54.43,54.25,54.29,71700.0
2015-05-20 14:00:00,54.29,54.46,54.1,54.16,51800.0,54.29,54.46,54.1,54.16,51800.0
2015-05-20 14:30:00,54.16,54.35,54.15,54.3,44600.0,54.16,54.35,54.15,54.3,44600.0
2015-05-20 15:00:00,54.29,54.3,54.03,54.18,44900.0,54.29,54.3,54.03,54.18,44900.0
2015-05-20 15:30:00,54.18,54.18,53.84,53.92,231200.0,54.18,54.18,53.84,53.92,231200.0
2015-05-21 09:30:00,54.3,54.48,53.96,54.36,41900.0,54.3,54.48,53.96,54.36,41900.0
2015-05-21 10:00:00,54.34,54.85,54.33,54.83,36300.0,54.34,54.85,54.33,54.83,36300.0
2015-05-21 10:30:00,54.84,54.88,54.59,54.74,54700.0,54.84,54.88,54.59,54.74,54700.0
2015-05-21 11:00:00,54.74,55.0,54.67,54.93,63300.0,54.74,55.0,54.67,54.93,63300.0
2015-05-21 11:30:00,54.92,54.95,54.65,54.73,65400.0,54.92,54.95,54.65,54.73,65400.0
2015-05-21 12:00:00,54.71,54.95,54.65,54.92,93300.0,54.71,54.95,54.65,54.92,93300.0
2015-05-21 12:30:00,54.92,55.0,54.81,54.95,57100.0,54.92,55.0,54.81,54.95,57100.0
2015-05-21 13:00:00,54.95,55.08,54.83,55.07,63400.0,54.95,55.08,54.83,55.07,63400.0
2015-05-21 13:30:00,55.06,55.17,55.05,55.12,55800.0,55.06,55.17,55.05,55.12,55800.0
2015-05-21 14:00:00,55.12,55.15,55.01,55.03,46300.0,55.12,55.15,55.01,55.03,46300.0
2015-05-21 14:30:00,55.04,55.08,55.0,55.03,65800.0,55.04,55.08,55.0,55.03,65800.0
2015-05-21 15:00:00,55.02,55.04,54.89,54.97,138300.0,55.02,55.04,54.89,54.97,138300.0
2015-05-21 15:30:00,54.99,55.11,54.97,55.09,222000.0,54.99,55.11,54.97,55.09,222000.0
2015-05-22 09:30:00,54.93,55.21,54.63,55.0,29700.0,54.93,55.21,54.63,55.0,29700.0
2015-05-22 10:00:00,54.99,55.06,54.83,54.87,89400.0,54.99,55.06,54.83,54.87,89400.0
2015-05-22 10:30:00,54.92,55.06,54.86,54.95,69300.0,54.92,55.06,54.86,54.95,69300.0
2015-05-22 11:00:00,54.95,55.0,54.49,54.54,66800.0,54.95,55.0,54.49,54.54,66800.0
2015-05-22 11:30:00,54.54,54.54,54.25,54.41,32100.0,54.54,54.54,54.25,54.41,32100.0
2015-05-22 12:00:00,54.43,54.55,54.35,54.5,35300.0,54.43,54.55,54.35,54.5,35300.0
2015-05-22 12:30:00,54.51,54.59,54.45,54.52,72400.0,54.51,54.59,54.45,54.52,72400.0
2015-05-22 13:00:00,54.53,54.68,54.51,54.66,26400.0,54.53,54.68,54.51,54.66,26400.0
2015-05-22 13:30:00,54.67,54.7,54.53,54.66,27800.0,54.67,54.7,54.53,54.66,27800.0
2015-05-22 14:00:00,54.65,54.72,54.38,54.49,39500.0,54.65,54.72,54.38,54.49,39500.0
2015-05-22 14:30:00,54.47,54.68,54.45,54.59,36000.0,54.47,54.68,54.45,54.59,36000.0
2015-05-22 15:00:00,54.58,54.59,54.37,54.48,97000.0,54.58,54.59,54.37,54.48,97000.0
2015-05-22 15:30:00,54.48,54.6,54.42,54.47,103400.0,54.48,54.6,54.42,54.47,103400.0
2015-05-26 09:30:00,54.32,54.49,53.95,54.11,51000.0,54.32,54.49,53.95,54.11,51000.0
2015-05-26 10:00:00,54.09,54.33,54.05,54.33,46500.0,54.09,54.33,54.05,54.33,46500.0
2015-05-26 10:30:00,54.32,54.35,53.99,54.07,29100.0,54.32,54.35,53.99,54.07,29100.0
2015-05-26 11:00:00,54.0,54.08,53.78,53.86,31800.0,54.0,54.08,53.78,53.86,31800.0
2015-05-26 11:30:00,53.85,54.1,53.8,54.1,30200.0,53.85,54.1,53.8,54.1,30200.0
2015-05-26 12:00:00,54.1,54.1,53.85,53.95,26600.0,54.1,54.1,53.85,53.95,26600.0
2015-05-26 12:30:00,53.95,54.12,53.93,53.99,32200.0,53.95,54.12,53.93,53.99,32200.0
2015-05-26 13:00:00,54.01,54.12,53.91,54.05,33100.0,54.01,54.12,53.91,54.05,33100.0
2015-05-26 13:30:00,54.05,54.05,53.73,53.75,54400.0,54.05,54.05,53.73,53.75,54400.0
2015-05-26 14:00:00,53.74,53.82,53.6,53.74,62800.0,53.74,53.82,53.6,53.74,62800.0
2015-05-26 14:30:00,53.74,53.8,53.64,53.71,72000.0,53.74,53.8,53.64,53.71,72000.0
2015-05-26 15:00:00,53.7,53.87,53.67,53.78,59000.0,53.7,53.87,53.67,53.78,59000.0
2015-05-26 15:30:00,53.77,53.8,53.55,53.79,154000.0,53.77,53.8,53.55,53.79,154000.0
2015-05-27 09:30:00,53.54,53.95,53.43,53.44,53100.0,53.54,53.95,53.43,53.44,53100.0
2015-05-27 10:00:00,53.45,53.68,53.37,53.41,55400.0,53.45,53.68,53.37,53.41,55400.0
2015-05-27 10:30:00,53.42,53.72,53.42,53.65,35300.0,53.42,53.72,53.42,53.65,35300.0
2015-05-27 11:00:00,53.65,53.85,53.58,53.72,45100.0,53.65,53.85,53.58,53.72,45100.0
2015-05-27 11:30:00,53.67,53.72,53.56,53.59,130400.0,53.67,53.72,53.56,53.59,130400.0
2015-05-27 12:00:00,53.61,53.98,53.53,53.97,41700.0,53.61,53.98,53.53,53.97,41700.0
2015-05-27 12:30:00,53.98,54.11,53.9,53.93,51300.0,53.98,54.11,53.9,53.93,51300.0
2015-05-27 13:00:00,53.93,54.02,53.88,53.99,71300.0,53.93,54.02,53.88,53.99,71300.0
2015-05-27 13:30:00,53.98,54.03,53.91,54.0,51600.0,53.98,54.03,53.91,54.0,51600.0
2015-05-27 14:00:00,54.0,54.08,53.86,53.95,35800.0,54.0,54.08,53.86,53.95,35800.0
2015-05-27 14:30:00,53.96,54.12,53.95,54.12,64400.0,53.96,54.12,53.95,54.12,64400.0
2015-05-27 15:00:00,54.12,54.17,54.01,54.01,72400.0,54.12,54.17,54.01,54.01,72400.0
2015-05-27 15:30:00,54.04,54.12,53.97,54.07,114700.0,54.04,54.12,53.97,54.07,114700.0
2015-05-28 09:30:00,53.7,54.34,53.67,54.0,27800.0,53.7,54.34,53.67,54.0,27800.0
2015-05-28 10:00:00,53.97,53.97,53.67,53.74,23000.0,53.97,53.97,53.67,53.74,23000.0
2015-05-28 10:30:00,53.76,53.92,53.65,53.74,21400.0,53.76,53.92,53.65,53.74,21400.0
2015-05-28 11:00:00,53.74,53.76,53.48,53.6,42500.0,53.74,53.76,53.48,53.6,42500.0
2015-05-28 11:30:00,53.6,53.65,53.41,53.57,31800.0,53.6,53.65,53.41,53.57,31800.0
2015-05-28 12:00:00,53.57,53.6,53.46,53.51,23700.0,53.57,53.6,53.46,53.51,23700.0
2015-05-28 12:30:00,53.51,53.58,53.44,53.57,26300.0,53.51,53.58,53.44,53.57,26300.0
2015-05-28 13:00:00,53.56,53.65,53.46,53.63,27500.0,53.56,53.65,53.46,53.63,27500.0
2015-05-28 13:30:00,53.63,53.73,53.49,53.62,83700.0,53.63,53.73,53.49,53.62,83700.0
2015-05-28 14:00:00,53.61,53.7,53.57,53.67,30500.0,53.61,53.7,53.57,53.67,30500.0
2015-05-28 14:30:00,53.67,53.69,53.51,53.65,48200.0,53.67,53.69,53.51,53.65,48200.0
2015-05-28 15:00:00,53.66,53.7,53.53,53.64,52800.0,53.66,53.7,53.53,53.64,52800.0
2015-05-28 15:30:00,53.65,53.78,53.55,53.68,189400.0,53.65,53.78,53.55,53.68,189400.0
2015-05-29 09:30:00,53.61,53.82,53.42,53.64,23310.0,53.61,53.82,53.42,53.64,23310.0
2015-05-29 10:00:00,53.6,53.7,53.41,53.56,83957.0,53.6,53.7,53.41,53.56,83957.0
2015-05-29 10:30:00,53.54,53.64,53.33,53.42,34945.0,53.54,53.64,53.33,53.42,34945.0
2015-05-29 11:00:00,53.41,53.44,52.92,52.97,36298.0,53.41,53.44,52.92,52.97,36298.0
2015-05-29 11:30:00,52.97,53.16,52.89,53.11,58352.0,52.97,53.16,52.89,53.11,58352.0
2015-05-29 12:00:00,53.13,53.34,53.07,53.22,48723.0,53.13,53.34,53.07,53.22,48723.0
2015-05-29 12:30:00,53.17,53.28,53.17,53.23,37018.0,53.17,53.28,53.17,53.23,37018.0
2015-05-29 13:00:00,53.22,53.24,52.97,53.03,52121.0,53.22,53.24,52.97,53.03,52121.0
2015-05-29 13:30:00,53.04,53.1,52.83,52.84,46526.0,53.04,53.1,52.83,52.84,46526.0
2015-05-29 14:00:00,52.84,52.91,52.64,52.66,48487.0,52.84,52.91,52.64,52.66,48487.0
2015-05-29 14:30:00,52.66,52.76,52.52,52.59,48916.0,52.66,52.76,52.52,52.59,48916.0
2015-05-29 15:00:00,52.59,52.95,52.52,52.92,80788.0,52.59,52.95,52.52,52.92,80788.0
2015-05-29 15:30:00,52.91,53.01,52.75,52.76,180442.0,52.91,53.01,52.75,52.76,180442.0
2015-06-01 09:30:00,52.85,52.92,52.03,52.09,80113.0,52.85,52.92,52.03,52.09,80113.0
2015-06-01 10:00:00,52.19,52.39,51.67,51.71,143801.0,52.19,52.39,51.67,51.71,143801.0
2015-06-01 10:30:00,51.69,52.89,51.57,52.84,93283.0,51.69,52.89,51.57,52.84,93283.0
2015-06-01 11:00:00,52.83,52.92,52.41,52.41,51013.0,52.83,52.92,52.41,52.41,51013.0
2015-06-01 11:30:00,52.41,52.86,52.39,52.81,63397.0,52.41,52.86,52.39,52.81,63397.0
2015-06-01 12:00:00,52.8,53.2,52.79,53.05,76805.0,52.8,53.2,52.79,53.05,76805.0
2015-06-01 12:30:00,53.04,53.11,52.7,52.9,54378.0,53.04,53.11,52.7,52.9,54378.0
2015-06-01 13:00:00,52.89,53.2,52.84,52.98,94562.0,52.89,53.2,52.84,52.98,94562.0
2015-06-01 13:30:00,52.97,53.19,52.92,53.07,42834.0,52.97,53.19,52.92,53.07,42834.0
2015-06-01 14:00:00,53.1,53.25,53.08,53.24,58061.0,53.1,53.25,53.08,53.24,58061.0
2015-06-01 14:30:00,53.24,53.38,52.97,52.99,84788.0,53.24,53.38,52.97,52.99,84788.0
2015-06-01 15:00:00,53.0,53.27,52.94,53.24,120264.0,53.0,53.27,52.94,53.24,120264.0
2015-06-01 15:30:00,53.24,53.37,53.2,53.27,219653.0,53.24,53.37,53.2,53.27,219653.0
2015-06-02 09:30:00,53.21,53.25,52.52,52.73,65519.0,53.21,53.25,52.52,52.73,65519.0
2015-06-02 10:00:00,52.73,53.26,52.59,53.08,74012.0,52.73,53.26,52.59,53.08,74012.0
2015-06-02 10:30:00,53.09,53.5,53.08,53.48,54207.0,53.09,53.5,53.08,53.48,54207.0
2015-06-02 11:00:00,53.47,53.69,53.43,53.6,66453.0,53.47,53.69,53.43,53.6,66453.0
2015-06-02 11:30:00,53.6,53.67,53.5,53.66,105965.0,53.6,53.67,53.5,53.66,105965.0
2015-06-02 12:00:00,53.65,54.02,53.52,53.57,86643.0,53.65,54.02,53.52,53.57,86643.0
2015-06-02 12:30:00,53.59,53.94,53.59,53.92,84949.0,53.59,53.94,53.59,53.92,84949.0
2015-06-02 13:00:00,53.94,54.0,53.8,53.94,103163.0,53.94,54.0,53.8,53.94,103163.0
2015-06-02 13:30:00,53.92,54.04,53.84,53.98,54949.0,53.92,54.04,53.84,53.98,54949.0
2015-06-02 14:00:00,53.95,54.06,53.9,54.0,50455.0,53.95,54.06,53.9,54.0,50455.0
2015-06-02 14:30:00,54.0,54.1,53.87,53.97,106081.0,54.0,54.1,53.87,53.97,106081.0
2015-06-02 15:00:00,53.97,54.1,53.96,54.09,178224.0,53.97,54.1,53.96,54.09,178224.0
2015-06-02 15:30:00,54.08,54.2,54.03,54.08,318122.0,54.08,54.2,54.03,54.08,318122.0
2015-06-03 09:30:00,54.3,54.78,54.14,54.6,82882.0,54.3,54.78,54.14,54.6,82882.0
2015-06-03 10:00:00,54.6,54.6,54.4,54.55,105293.0,54.6,54.6,54.4,54.55,105293.0
2015-06-03 10:30:00,54.56,54.68,54.46,54.53,70723.0,54.56,54.68,54.46,54.53,70723.0
2015-06-03 11:00:00,54.54,54.6,54.47,54.51,102843.0,54.54,54.6,54.47,54.51,102843.0
2015-06-03 11:30:00,54.5,54.66,54.48,54.66,123421.0,54.5,54.66,54.48,54.66,123421.0
2015-06-03 12:00:00,54.66,54.77,54.59,54.69,54057.0,54.66,54.77,54.59,54.69,54057.0
2015-06-03 12:30:00,54.69,54.87,54.63,54.82,116636.0,54.69,54.87,54.63,54.82,116636.0
2015-06-03 13:00:00,54.82,54.85,54.55,54.67,130609.0,54.82,54.85,54.55,54.67,130609.0
2015-06-03 13:30:00,54.66,54.73,54.59,54.72,55899.0,54.66,54.73,54.59,54.72,55899.0
2015-06-03 14:00:00,54.72,54.72,54.59,54.64,49083.0,54.72,54.72,54.59,54.64,49083.0
2015-06-03 14:30:00,54.65,54.73,54.55,54.63,119230.0,54.65,54.73,54.55,54.63,119230.0
2015-06-03 15:00:00,54.62,54.7,54.58,54.61,76185.0,54.62,54.7,54.58,54.61,76185.0
2015-06-03 15:30:00,54.61,54.71,54.55,54.67,271515.0,54.61,54.71,54.55,54.67,271515.0
2015-06-04 09:30:00,54.42,54.81,54.31,54.61,121871.0,54.42,54.81,54.31,54.61,121871.0
2015-06-04 10:00:00,54.6,54.73,54.53,54.73,91275.0,54.6,54.73,54.53,54.73,91275.0
2015-06-04 10:30:00,54.73,54.82,54.59,54.68,64222.0,54.73,54.82,54.59,54.68,64222.0
2015-06-04 11:00:00,54.68,54.81,54.57,54.69,39540.0,54.68,54.81,54.57,54.69,39540.0
2015-06-04 11:30:00,54.69,54.73,54.53,54.54,107286.0,54.69,54.73,54.53,54.54,107286.0
2015-06-04 12:00:00,54.52,54.6,54.47,54.47,55150.0,54.52,54.6,54.47,54.47,55150.0
2015-06-04 12:30:00,54.47,54.59,54.36,54.52,174034.0,54.47,54.59,54.36,54.52,174034.0
2015-06-04 13:00:00,54.49,54.62,54.26,54.26,106200.0,54.49,54.62,54.26,54.26,106200.0
2015-06-04 13:30:00,54.28,54.46,54.18,54.37,106125.0,54.28,54.46,54.18,54.37,106125.0
2015-06-04 14:00:00,54.37,54.53,54.16,54.49,136046.0,54.37,54.53,54.16,54.49,136046.0
2015-06-04 14:30:00,54.5,54.5,54.36,54.5,69538.0,54.5,54.5,54.36,54.5,69538.0
2015-06-04 15:00:00,54.5,54.51,54.33,54.35,72803.0,54.5,54.51,54.33,54.35,72803.0
2015-06-04 15:30:00,54.35,54.52,54.35,54.41,216378.0,54.35,54.52,54.35,54.41,216378.0
2015-06-05 09:30:00,54.53,54.61,53.97,54.15,109092.0,54.53,54.61,53.97,54.15,109092.0
2015-06-05 10:00:00,54.16,54.49,54.05,54.38,100663.0,54.16,54.49,54.05,54.38,100663.0
2015-06-05 10:30:00,54.38,54.53,54.16,54.4,52165.0,54.38,54.53,54.16,54.4,52165.0
2015-06-05 11:00:00,54.4,54.55,54.27,54.52,67802.0,54.4,54.55,54.27,54.52,67802.0
2015-06-05 11:30:00,54.51,54.9,54.5,54.88,96474.0,54.51,54.9,54.5,54.88,96474.0
2015-06-05 12:00:00,54.88,54.97,54.58,54.72,124236.0,54.88,54.97,54.58,54.72,124236.0
2015-06-05 12:30:00,54.72,54.8,54.63,54.72,74495.0,54.72,54.8,54.63,54.72,74495.0
2015-06-05 13:00:00,54.75,54.76,54.58,54.65,41928.0,54.75,54.76,54.58,54.65,41928.0
2015-06-05 13:30:00,54.65,54.78,54.64,54.72,37837.0,54.65,54.78,54.64,54.72,37837.0
2015-06-05 14:00:00,54.72,54.83,54.6,54.8,56419.0,54.72,54.83,54.6,54.8,56419.0
2015-06-05 14:30:00,54.8,54.95,54.79,54.93,137967.0,54.8,54.95,54.79,54.93,137967.0
2015-06-05 15:00:00,54.94,55.07,54.9,55.02,213380.0,54.94,55.07,54.9,55.02,213380.0
2015-06-05 15:30:00,55.02,55.07,54.98,55.07,299493.0,55.02,55.07,54.98,55.07,299493.0
2015-06-08 09:30:00,54.93,55.0,54.36,54.42,278171.0,54.93,55.0,54.36,54.42,278171.0
2015-06-08 10:00:00,54.38,54.47,54.23,54.29,366545.0,54.38,54.47,54.23,54.29,366545.0
2015-06-08 10:30:00,54.3,54.44,54.18,54.22,124307.0,54.3,54.44,54.18,54.22,124307.0
2015-06-08 11:00:00,54.2,54.33,54.0,54.05,126503.0,54.2,54.33,54.0,54.05,126503.0
2015-06-08 11:30:00,54.05,54.06,53.74,53.91,167391.0,54.05,54.06,53.74,53.91,167391.0
2015-06-08 12:00:00,53.9,54.11,53.72,54.08,116661.0,53.9,54.11,53.72,54.08,116661.0
2015-06-08 12:30:00,54.05,54.18,53.86,53.89,59883.0,54.05,54.18,53.86,53.89,59883.0
2015-06-08 13:00:00,53.88,54.13,53.8,54.0,74599.0,53.88,54.13,53.8,54.0,74599.0
2015-06-08 13:30:00,53.97,54.08,53.83,53.99,77292.0,53.97,54.08,53.83,53.99,77292.0
2015-06-08 14:00:00,53.97,54.12,53.89,54.11,100894.0,53.97,54.12,53.89,54.11,100894.0
2015-06-08 14:30:00,54.12,54.19,53.61,53.75,161094.0,54.12,54.19,53.61,53.75,161094.0
2015-06-08 15:00:00,53.75,54.0,53.74,53.88,137931.0,53.75,54.0,53.74,53.88,137931.0
2015-06-08 15:30:00,53.87,54.04,53.8,53.88,332493.0,53.87,54.04,53.8,53.88,332493.0
2015-06-09 09:30:00,50.84,51.15,47.66,48.17,2766377.0,50.84,51.15,47.66,48.17,2766377.0
2015-06-09 10:00:00,48.15,48.51,48.0,48.32,969757.0,48.15,48.51,48.0,48.32,969757.0
2015-06-09 10:30:00,48.3,49.29,48.24,49.19,759573.0,48.3,49.29,48.24,49.19,759573.0
2015-06-09 11:00:00,49.21,50.31,49.15,49.28,1010250.0,49.21,50.31,49.15,49.28,1010250.0
2015-06-09 11:30:00,49.28,49.52,48.74,48.76,717375.0,49.28,49.52,48.74,48.76,717375.0
2015-06-09 12:00:00,48.78,49.83,48.68,48.88,579099.0,48.78,49.83,48.68,48.88,579099.0
2015-06-09 12:30:00,48.89,49.23,48.85,49.14,310223.0,48.89,49.23,48.85,49.14,310223.0
2015-06-09 13:00:00,49.13,49.22,48.64,48.82,410427.0,49.13,49.22,48.64,48.82,410427.0
2015-06-09 13:30:00,48.79,49.1,48.51,48.97,251744.0,48.79,49.1,48.51,48.97,251744.0
2015-06-09 14:00:00,48.97,49.5,48.9,49.25,524743.0,48.97,49.5,48.9,49.25,524743.0
2015-06-09 14:30:00,49.25,49.43,49.01,49.18,459765.0,49.25,49.43,49.01,49.18,459765.0
2015-06-09 15:00:00,49.16,49.46,49.11,49.17,415186.0,49.16,49.46,49.11,49.17,415186.0
2015-06-09 15:30:00,49.18,49.46,49.1,49.37,1121670.0,49.18,49.46,49.1,49.37,1121670.0
2015-06-10 09:30:00,49.37,49.79,48.97,49.72,283527.0,49.37,49.79,48.97,49.72,283527.0
2015-06-10 10:00:00,49.7,49.79,49.44,49.45,227444.0,49.7,49.79,49.44,49.45,227444.0
2015-06-10 10:30:00,49.44,49.54,48.99,49.18,213142.0,49.44,49.54,48.99,49.18,213142.0
2015-06-10 11:00:00,49.18,49.23,48.75,48.81,166244.0,49.18,49.23,48.75,48.81,166244.0
2015-06-10 11:30:00,48.82,49.47,48.74,49.27,229595.0,48.82,49.47,48.74,49.27,229595.0
2015-06-10 12:00:00,49.26,49.58,49.25,49.4,147636.0,49.26,49.58,49.25,49.4,147636.0
2015-06-10 12:30:00,49.39,49.4,49.13,49.14,97891.0,49.39,49.4,49.13,49.14,97891.0
2015-06-10 13:00:00,49.13,49.4,49.06,49.29,257473.0,49.13,49.4,49.06,49.29,257473.0
2015-06-10 13:30:00,49.28,49.37,48.88,48.95,304673.0,49.28,49.37,48.88,48.95,304673.0
2015-06-10 14:00:00,48.97,49.49,48.96,49.31,240961.0,48.97,49.49,48.96,49.31,240961.0
2015-06-10 14:30:00,49.31,49.46,49.12,49.14,246850.0,49.31,49.46,49.12,49.14,246850.0
2015-06-10 15:00:00,49.14,49.28,49.05,49.1,231649.0,49.14,49.28,49.05,49.1,231649.0
2015-06-10 15:30:00,49.11,49.25,48.86,48.92,626329.0,49.11,49.25,48.86,48.92,626329.0
2015-06-11 09:30:00,48.88,49.07,48.5,48.99,238423.0,48.88,49.07,48.5,48.99,238423.0
2015-06-11 10:00:00,49.01,49.34,48.83,49.32,285038.0,49.01,49.34,48.83,49.32,285038.0
2015-06-11 10:30:00,49.31,49.33,48.71,49.14,211932.0,49.31,49.33,48.71,49.14,211932.0
2015-06-11 11:00:00,49.15,49.21,48.67,48.96,144848.0,49.15,49.21,48.67,48.96,144848.0
2015-06-11 11:30:00,48.95,49.2,48.85,48.96,142755.0,48.95,49.2,48.85,48.96,142755.0
2015-06-11 12:00:00,48.98,49.09,48.8,48.81,94589.0,48.98,49.09,48.8,48.81,94589.0
2015-06-11 12:30:00,48.79,49.17,48.79,49.16,99405.0,48.79,49.17,48.79,49.16,99405.0
2015-06-11 13:00:00,49.16,49.19,48.9,49.02,67050.0,49.16,49.19,48.9,49.02,67050.0
2015-06-11 13:30:00,49.02,49.23,49.0,49.04,152187.0,49.02,49.23,49.0,49.04,152187.0
2015-06-11 14:00:00,49.05,49.15,49.01,49.08,174849.0,49.05,49.15,49.01,49.08,174849.0
2015-06-11 14:30:00,49.08,49.15,48.86,48.9,106117.0,49.08,49.15,48.86,48.9,106117.0
2015-06-11 15:00:00,48.91,48.96,48.7,48.76,176575.0,48.91,48.96,48.7,48.76,176575.0
2015-06-11 15:30:00,48.79,49.07,48.78,48.94,339072.0,48.79,49.07,48.78,48.94,339072.0
2015-06-12 09:30:00,48.95,49.07,48.7,49.01,87483.0,48.95,49.07,48.7,49.01,87483.0
2015-06-12 10:00:00,49.03,49.26,48.94,49.24,181891.0,49.03,49.26,48.94,49.24,181891.0
2015-06-12 10:30:00,49.2,49.29,48.99,49.1,138695.0,49.2,49.29,48.99,49.1,138695.0
2015-06-12 11:00:00,49.11,49.16,48.89,49.02,114059.0,49.11,49.16,48.89,49.02,114059.0
2015-06-12 11:30:00,49.02,49.16,48.98,48.98,78139.0,49.02,49.16,48.98,48.98,78139.0
2015-06-12 12:00:00,49.0,49.05,48.92,48.98,73164.0,49.0,49.05,48.92,48.98,73164.0
2015-06-12 12:30:00,48.98,49.05,48.73,48.73,124502.0,48.98,49.05,48.73,48.73,124502.0
2015-06-12 13:00:00,48.73,48.75,48.6,48.69,86513.0,48.73,48.75,48.6,48.69,86513.0
2015-06-12 13:30:00,48.7,48.71,48.5,48.7,123122.0,48.7,48.71,48.5,48.7,123122.0
2015-06-12 14:00:00,48.7,48.74,48.5,48.52,55734.0,48.7,48.74,48.5,48.52,55734.0
2015-06-12 14:30:00,48.51,48.69,48.51,48.61,90071.0,48.51,48.69,48.51,48.61,90071.0
2015-06-12 15:00:00,48.59,48.65,48.45,48.59,150017.0,48.59,48.65,48.45,48.59,150017.0
2015-06-12 15:30:00,48.59,48.63,48.54,48.58,318272.0,48.59,48.63,48.54,48.58,318272.0
2015-06-15 09:30:00,48.42,48.85,48.15,48.85,235659.0,48.42,48.85,48.15,48.85,235659.0
2015-06-15 10:00:00,48.84,49.13,48.8,48.88,122822.0,48.84,49.13,48.8,48.88,122822.0
2015-06-15 10:30:00,48.89,49.06,48.83,49.02,72615.0,48.89,49.06,48.83,49.02,72615.0
2015-06-15 11:00:00,49.03,49.12,48.91,48.91,145708.0,49.03,49.12,48.91,48.91,145708.0
2015-06-15 11:30:00,48.92,49.17,48.86,48.99,125023.0,48.92,49.17,48.86,48.99,125023.0
2015-06-15 12:00:00,49.0,49.24,48.99,49.05,63806.0,49.0,49.24,48.99,49.05,63806.0
2015-06-15 12:30:00,49.05,49.08,48.89,49.02,139532.0,49.05,49.08,48.89,49.02,139532.0
2015-06-15 13:00:00,49.02,49.1,48.93,49.08,139506.0,49.02,49.1,48.93,49.08,139506.0
2015-06-15 13:30:00,49.08,49.21,48.98,49.18,115807.0,49.08,49.21,48.98,49.18,115807.0
2015-06-15 14:00:00,49.18,49.37,49.16,49.29,89743.0,49.18,49.37,49.16,49.29,89743.0
2015-06-15 14:30:00,49.29,49.47,49.29,49.45,94628.0,49.29,49.47,49.29,49.45,94628.0
2015-06-15 15:00:00,49.44,49.66,49.35,49.65,176243.0,49.44,49.66,49.35,49.65,176243.0
2015-06-15 15:30:00,49.66,49.84,49.58,49.71,466800.0,49.66,49.84,49.58,49.71,466800.0
2015-06-16 09:30:00,49.52,49.74,49.26,49.54,49650.0,49.52,49.74,49.26,49.54,49650.0
2015-06-16 10:00:00,49.56,49.62,49.38,49.43,70980.0,49.56,49.62,49.38,49.43,70980.0
2015-06-16 10:30:00,49.42,49.46,49.27,49.39,46403.0,49.42,49.46,49.27,49.39,46403.0
2015-06-16 11:00:00,49.39,49.67,49.28,49.63,59880.0,49.39,49.67,49.28,49.63,59880.0
2015-06-16 11:30:00,49.64,49.76,49.6,49.73,68718.0,49.64,49.76,49.6,49.73,68718.0
2015-06-16 12:00:00,49.73,49.81,49.59,49.81,55062.0,49.73,49.81,49.59,49.81,55062.0
2015-06-16 12:30:00,49.8,50.0,49.77,49.86,75388.0,49.8,50.0,49.77,49.86,75388.0
2015-06-16 13:00:00,49.86,49.86,49.7,49.82,42106.0,49.86,49.86,49.7,49.82,42106.0
2015-06-16 13:30:00,49.81,49.84,49.61,49.64,53118.0,49.81,49.84,49.61,49.64,53118.0
2015-06-16 14:00:00,49.65,49.69,49.58,49.65,58612.0,49.65,49.69,49.58,49.65,58612.0
2015-06-16 14:30:00,49.64,49.76,49.6,49.65,87865.0,49.64,49.76,49.6,49.65,87865.0
2015-06-16 15:00:00,49.62,49.68,49.54,49.66,109923.0,49.62,49.68,49.54,49.66,109923.0
2015-06-16 15:30:00,49.66,49.94,49.66,49.86,347929.0,49.66,49.94,49.66,49.86,347929.0
2015-06-17 09:30:00,50.14,50.61,50.14,50.43,115475.0,50.14,50.61,50.14,50.43,115475.0
2015-06-17 10:00:00,50.45,50.49,50.08,50.09,93738.0,50.45,50.49,50.08,50.09,93738.0
2015-06-17 10:30:00,50.07,50.28,50.07,50.22,66169.0,50.07,50.28,50.07,50.22,66169.0
2015-06-17 11:00:00,50.22,50.26,50.07,50.08,57708.0,50.22,50.26,50.07,50.08,57708.0
2015-06-17 11:30:00,50.08,50.18,50.07,50.07,54317.0,50.08,50.18,50.07,50.07,54317.0
2015-06-17 12:00:00,50.08,50.09,49.97,49.98,48162.0,50.08,50.09,49.97,49.98,48162.0
2015-06-17 12:30:00,49.98,50.01,49.9,49.96,68302.0,49.98,50.01,49.9,49.96,68302.0
2015-06-17 13:00:00,49.96,50.2,49.92,50.19,68001.0,49.96,50.2,49.92,50.19,68001.0
2015-06-17 13:30:00,50.18,50.23,50.1,50.22,76994.0,50.18,50.23,50.1,50.22,76994.0
2015-06-17 14:00:00,50.17,50.73,50.05,50.71,183117.0,50.17,50.73,50.05,50.71,183117.0
2015-06-17 14:30:00,50.71,51.02,50.63,50.99,228474.0,50.71,51.02,50.63,50.99,228474.0
2015-06-17 15:00:00,50.98,51.04,50.71,50.79,178016.0,50.98,51.04,50.71,50.79,178016.0
2015-06-17 15:30:00,50.79,50.93,50.77,50.82,402339.0,50.79,50.93,50.77,50.82,402339.0
2015-06-18 09:30:00,50.69,51.48,50.69,51.28,53485.0,50.69,51.48,50.69,51.28,53485.0
2015-06-18 10:00:00,51.33,51.36,51.12,51.32,54194.0,51.33,51.36,51.12,51.32,54194.0
2015-06-18 10:30:00,51.32,51.33,51.15,51.18,56748.0,51.32,51.33,51.15,51.18,56748.0
2015-06-18 11:00:00,51.16,51.18,50.96,51.02,72462.0,51.16,51.18,50.96,51.02,72462.0
2015-06-18 11:30:00,51.04,51.22,50.98,51.2,100902.0,51.04,51.22,50.98,51.2,100902.0
2015-06-18 12:00:00,51.2,51.22,51.0,51.15,53520.0,51.2,51.22,51.0,51.15,53520.0
2015-06-18 12:30:00,51.14,51.2,51.09,51.12,130985.0,51.14,51.2,51.09,51.12,130985.0
2015-06-18 13:00:00,51.12,51.17,50.97,51.02,61142.0,51.12,51.17,50.97,51.02,61142.0
2015-06-18 13:30:00,50.99,51.1,50.77,51.0,90975.0,50.99,51.1,50.77,51.0,90975.0
2015-06-18 14:00:00,51.01,51.13,50.97,51.03,113446.0,51.01,51.13,50.97,51.03,113446.0
2015-06-18 14:30:00,51.05,51.18,50.93,51.18,96436.0,51.05,51.18,50.93,51.18,96436.0
2015-06-18 15:00:00,51.17,51.41,51.16,51.35,130128.0,51.17,51.41,51.16,51.35,130128.0
2015-06-18 15:30:00,51.35,51.39,51.2,51.25,276911.0,51.35,51.39,51.2,51.25,276911.0
2015-06-19 09:30:00,51.3,51.3,50.87,50.89,98864.0,51.3,51.3,50.87,50.89,98864.0
2015-06-19 10:00:00,50.9,51.41,50.89,51.4,77861.0,50.9,51.41,50.89,51.4,77861.0
2015-06-19 10:30:00,51.43,51.55,51.35,51.49,61356.0,51.43,51.55,51.35,51.49,61356.0
2015-06-19 11:00:00,51.49,51.69,51.45,51.66,70507.0,51.49,51.69,51.45,51.66,70507.0
2015-06-19 11:30:00,51.66,51.66,51.44,51.52,59300.0,51.66,51.66,51.44,51.52,59300.0
2015-06-19 12:00:00,51.52,51.63,51.49,51.58,59685.0,51.52,51.63,51.49,51.58,59685.0
2015-06-19 12:30:00,51.58,51.6,51.5,51.57,56159.0,51.58,51.6,51.5,51.57,56159.0
2015-06-19 13:00:00,51.57,51.7,51.5,51.69,63590.0,51.57,51.7,51.5,51.69,63590.0
2015-06-19 13:30:00,51.7,51.8,51.68,51.76,62485.0,51.7,51.8,51.68,51.76,62485.0
2015-06-19 14:00:00,51.77,51.86,51.75,51.82,125968.0,51.77,51.86,51.75,51.82,125968.0
2015-06-19 14:30:00,51.81,51.88,51.76,51.77,110955.0,51.81,51.88,51.76,51.77,110955.0
2015-06-19 15:00:00,51.77,51.93,51.75,51.91,171291.0,51.77,51.93,51.75,51.91,171291.0
2015-06-19 15:30:00,51.91,51.94,51.56,51.58,294194.0,51.91,51.94,51.56,51.58,294194.0
2015-06-22 09:30:00,51.84,52.4,51.79,52.4,111625.0,51.84,52.4,51.79,52.4,111625.0
2015-06-22 10:00:00,52.41,52.49,51.93,52.2,199386.0,52.41,52.49,51.93,52.2,199386.0
2015-06-22 10:30:00,52.2,52.21,51.73,51.84,63911.0,52.2,52.21,51.73,51.84,63911.0
2015-06-22 11:00:00,51.84,52.1,51.79,52.09,72939.0,51.84,52.1,51.79,52.09,72939.0
2015-06-22 11:30:00,52.08,52.14,51.94,51.95,55964.0,52.08,52.14,51.94,51.95,55964.0
2015-06-22 12:00:00,51.94,51.99,51.88,51.98,111827.0,51.94,51.99,51.88,51.98,111827.0
2015-06-22 12:30:00,51.97,52.04,51.93,52.03,76653.0,51.97,52.04,51.93,52.03,76653.0
2015-06-22 13:00:00,52.03,52.12,52.0,52.02,73926.0,52.03,52.12,52.0,52.02,73926.0
2015-06-22 13:30:00,52.01,52.04,51.93,51.99,52318.0,52.01,52.04,51.93,51.99,52318.0
2015-06-22 14:00:00,51.99,52.0,51.95,51.96,69847.0,51.99,52.0,51.95,51.96,69847.0
2015-06-22 14:30:00,51.96,52.03,51.94,51.95,127857.0,51.96,52.03,51.94,51.95,127857.0
2015-06-22 15:00:00,51.95,52.01,51.94,52.0,157891.0,51.95,52.01,51.94,52.0,157891.0
2015-06-22 15:30:00,52.0,52.0,51.76,51.82,243587.0,52.0,52.0,51.76,51.82,243587.0
2015-06-23 09:30:00,51.84,52.07,51.8,51.95,37497.0,51.84,52.07,51.8,51.95,37497.0
2015-06-23 10:00:00,51.94,51.97,51.71,51.79,98745.0,51.94,51.97,51.71,51.79,98745.0
2015-06-23 10:30:00,51.76,51.86,51.71,51.86,49250.0,51.76,51.86,51.71,51.86,49250.0
2015-06-23 11:00:00,51.85,51.86,51.73,51.79,62081.0,51.85,51.86,51.73,51.79,62081.0
2015-06-23 11:30:00,51.78,51.81,51.69,51.79,37620.0,51.78,51.81,51.69,51.79,37620.0
2015-06-23 12:00:00,51.79,51.79,51.67,51.75,45450.0,51.79,51.79,51.67,51.75,45450.0
2015-06-23 12:30:00,51.74,51.76,51.65,51.68,37184.0,51.74,51.76,51.65,51.68,37184.0
2015-06-23 13:00:00,51.69,51.69,51.53,51.6,62774.0,51.69,51.69,51.53,51.6,62774.0
2015-06-23 13:30:00,51.6,51.7,51.59,51.69,65735.0,51.6,51.7,51.59,51.69,65735.0
2015-06-23 14:00:00,51.7,51.79,51.66,51.78,66734.0,51.7,51.79,51.66,51.78,66734.0
2015-06-23 14:30:00,51.8,51.92,51.79,51.9,62336.0,51.8,51.92,51.79,51.9,62336.0
2015-06-23 15:00:00,51.89,52.13,51.87,52.05,89575.0,51.89,52.13,51.87,52.05,89575.0
2015-06-23 15:30:00,52.04,52.17,51.95,51.98,198680.0,52.04,52.17,51.95,51.98,198680.0
2015-06-24 09:30:00,51.92,52.31,51.66,52.24,75378.0,51.92,52.31,51.66,52.24,75378.0
2015-06-24 10:00:00,52.27,52.33,51.89,52.2,56818.0,52.27,52.33,51.89,52.2,56818.0
2015-06-24 10:30:00,52.16,52.26,52.0,52.08,104729.0,52.16,52.26,52.0,52.08,104729.0
2015-06-24 11:00:00,52.09,52.38,52.02,52.36,116619.0,52.09,52.38,52.02,52.36,116619.0
2015-06-24 11:30:00,52.38,52.42,52.21,52.22,50922.0,52.38,52.42,52.21,52.22,50922.0
2015-06-24 12:00:00,52.21,52.39,52.18,52.31,52091.0,52.21,52.39,52.18,52.31,52091.0
2015-06-24 12:30:00,52.31,52.48,51.99,52.03,56175.0,52.31,52.48,51.99,52.03,56175.0
2015-06-24 13:00:00,52.01,52.06,51.86,51.92,41672.0,52.01,52.06,51.86,51.92,41672.0
2015-06-24 13:30:00,51.91,52.03,51.84,52.03,38563.0,51.91,52.03,51.84,52.03,38563.0
2015-06-24 14:00:00,52.02,52.05,51.89,51.97,66589.0,52.02,52.05,51.89,51.97,66589.0
2015-06-24 14:30:00,51.98,52.2,51.98,52.15,76053.0,51.98,52.2,51.98,52.15,76053.0
2015-06-24 15:00:00,52.14,52.41,52.12,52.27,146919.0,52.14,52.41,52.12,52.27,146919.0
2015-06-24 15:30:00,52.28,52.34,51.94,51.97,285017.0,52.28,52.34,51.94,51.97,285017.0
2015-06-25 09:30:00,53.43,53.6,52.75,53.01,332943.0,53.43,53.6,52.75,53.01,332943.0
2015-06-25 10:00:00,53.02,53.04,52.77,52.84,163948.0,53.02,53.04,52.77,52.84,163948.0
2015-06-25 10:30:00,52.86,53.12,52.82,53.12,188836.0,52.86,53.12,52.82,53.12,188836.0
2015-06-25 11:00:00,53.13,53.26,53.11,53.19,65555.0,53.13,53.26,53.11,53.19,65555.0
2015-06-25 11:30:00,53.18,53.24,53.13,53.14,70556.0,53.18,53.24,53.13,53.14,70556.0
2015-06-25 12:00:00,53.14,53.15,52.9,53.08,98556.0,53.14,53.15,52.9,53.08,98556.0
2015-06-25 12:30:00,53.08,53.24,52.99,53.08,83723.0,53.08,53.24,52.99,53.08,83723.0
2015-06-25 13:00:00,53.07,53.1,52.99,53.02,158472.0,53.07,53.1,52.99,53.02,158472.0
2015-06-25 13:30:00,53.03,53.03,52.88,52.89,206187.0,53.03,53.03,52.88,52.89,206187.0
2015-06-25 14:00:00,52.9,52.91,52.77,52.82,209538.0,52.9,52.91,52.77,52.82,209538.0
2015-06-25 14:30:00,52.8,53.26,52.78,53.13,229780.0,52.8,53.26,52.78,53.13,229780.0
2015-06-25 15:00:00,53.12,53.13,52.99,53.11,208683.0,53.12,53.13,52.99,53.11,208683.0
2015-06-25 15:30:00,53.11,53.21,52.76,52.85,423042.0,53.11,53.21,52.76,52.85,423042.0
2015-06-26 09:30:00,52.74,52.99,52.65,52.96,113083.0,52.74,52.99,52.65,52.96,113083.0
2015-06-26 10:00:00,52.97,53.0,52.73,52.78,239102.0,52.97,53.0,52.73,52.78,239102.0
2015-06-26 10:30:00,52.77,52.86,52.67,52.84,78139.0,52.77,52.86,52.67,52.84,78139.0
2015-06-26 11:00:00,52.83,52.97,52.82,52.86,137560.0,52.83,52.97,52.82,52.86,137560.0
2015-06-26 11:30:00,52.86,52.91,52.82,52.89,105800.0,52.86,52.91,52.82,52.89,105800.0
2015-06-26 12:00:00,52.88,53.0,52.84,52.88,98031.0,52.88,53.0,52.84,52.88,98031.0
2015-06-26 12:30:00,52.89,52.92,52.87,52.9,86221.0,52.89,52.92,52.87,52.9,86221.0
2015-06-26 13:00:00,52.89,52.92,52.85,52.88,107257.0,52.89,52.92,52.85,52.88,107257.0
2015-06-26 13:30:00,52.88,52.99,52.88,52.92,91066.0,52.88,52.99,52.88,52.92,91066.0
2015-06-26 14:00:00,52.92,53.25,52.91,53.15,264314.0,52.92,53.25,52.91,53.15,264314.0
2015-06-26 14:30:00,53.13,53.25,53.07,53.2,132948.0,53.13,53.25,53.07,53.2,132948.0
2015-06-26 15:00:00,53.2,53.25,53.15,53.19,158602.0,53.2,53.25,53.15,53.19,158602.0
2015-06-26 15:30:00,53.19,53.19,52.81,52.87,728708.0,53.19,53.19,52.81,52.87,728708.0
2015-06-29 09:30:00,52.68,53.23,52.37,52.39,177809.0,52.68,53.23,52.37,52.39,177809.0
2015-06-29 10:00:00,52.38,52.75,52.36,52.68,77587.0,52.38,52.75,52.36,52.68,77587.0
2015-06-29 10:30:00,52.65,52.66,52.11,52.16,56585.0,52.65,52.66,52.11,52.16,56585.0
2015-06-29 11:00:00,52.15,52.16,51.99,52.1,46656.0,52.15,52.16,51.99,52.1,46656.0
2015-06-29 11:30:00,52.08,52.08,51.93,52.04,73512.0,52.08,52.08,51.93,52.04,73512.0
2015-06-29 12:00:00,52.01,52.1,51.82,51.85,46083.0,52.01,52.1,51.82,51.85,46083.0
2015-06-29 12:30:00,51.84,51.86,51.61,51.64,42979.0,51.84,51.86,51.61,51.64,42979.0
2015-06-29 13:00:00,51.63,51.63,51.41,51.41,56609.0,51.63,51.63,51.41,51.41,56609.0
2015-06-29 13:30:00,51.41,51.56,51.41,51.56,71286.0,51.41,51.56,51.41,51.56,71286.0
2015-06-29 14:00:00,51.55,51.66,51.43,51.43,76461.0,51.55,51.66,51.43,51.43,76461.0
2015-06-29 14:30:00,51.43,51.43,51.27,51.33,91514.0,51.43,51.43,51.27,51.33,91514.0
2015-06-29 15:00:00,51.33,51.34,50.93,50.97,129106.0,51.33,51.34,50.93,50.97,129106.0
2015-06-29 15:30:00,50.97,51.0,50.85,50.91,363105.0,50.97,51.0,50.85,50.91,363105.0
2015-06-30 09:30:00,51.31,51.66,51.04,51.54,92547.0,51.31,51.66,51.04,51.54,92547.0
2015-06-30 10:00:00,51.5,51.54,51.08,51.17,53202.0,51.5,51.54,51.08,51.17,53202.0
2015-06-30 10:30:00,51.17,51.2,50.99,51.2,96815.0,51.17,51.2,50.99,51.2,96815.0
2015-06-30 11:00:00,51.21,51.27,51.06,51.14,62068.0,51.21,51.27,51.06,51.14,62068.0
2015-06-30 11:30:00,51.14,51.19,50.91,50.92,50491.0,51.14,51.19,50.91,50.92,50491.0
2015-06-30 12:00:00,50.92,51.07,50.9,50.93,34537.0,50.92,51.07,50.9,50.93,34537.0
2015-06-30 12:30:00,50.95,50.97,50.76,50.91,30468.0,50.95,50.97,50.76,50.91,30468.0
2015-06-30 13:00:00,50.9,51.01,50.86,50.96,24944.0,50.9,51.01,50.86,50.96,24944.0
2015-06-30 13:30:00,50.99,51.18,50.98,51.07,42950.0,50.99,51.18,50.98,51.07,42950.0
2015-06-30 14:00:00,51.05,51.21,50.99,51.18,57868.0,51.05,51.21,50.99,51.18,57868.0
2015-06-30 14:30:00,51.17,51.22,51.04,51.1,77195.0,51.17,51.22,51.04,51.1,77195.0
2015-06-30 15:00:00,51.08,51.16,51.01,51.16,99199.0,51.08,51.16,51.01,51.16,99199.0
2015-06-30 15:30:00,51.16,51.31,51.11,51.22,245848.0,51.16,51.31,51.11,51.22,245848.0
2015-07-01 09:30:00,51.7,51.86,51.28,51.45,109146.0,51.7,51.86,51.28,51.45,109146.0
2015-07-01 10:00:00,51.46,51.54,51.4,51.46,128442.0,51.46,51.54,51.4,51.46,128442.0
2015-07-01 10:30:00,51.44,51.5,51.31,51.5,56706.0,51.44,51.5,51.31,51.5,56706.0
2015-07-01 11:00:00,51.49,51.62,51.42,51.54,83757.0,51.49,51.62,51.42,51.54,83757.0
2015-07-01 11:30:00,51.54,51.54,51.44,51.5,62222.0,51.54,51.54,51.44,51.5,62222.0
2015-07-01 12:00:00,51.49,51.53,51.38,51.47,41249.0,51.49,51.53,51.38,51.47,41249.0
2015-07-01 12:30:00,51.46,51.55,51.43,51.46,30644.0,51.46,51.55,51.43,51.46,30644.0
2015-07-01 13:00:00,51.45,51.58,51.39,51.53,62254.0,51.45,51.58,51.39,51.53,62254.0
2015-07-01 13:30:00,51.51,51.58,51.47,51.55,59066.0,51.51,51.58,51.47,51.55,59066.0
2015-07-01 14:00:00,51.54,51.66,51.53,51.63,48968.0,51.54,51.66,51.53,51.63,48968.0
2015-07-01 14:30:00,51.62,52.09,51.59,52.04,84262.0,51.62,52.09,51.59,52.04,84262.0
2015-07-01 15:00:00,52.06,52.22,52.02,52.2,94973.0,52.06,52.22,52.02,52.2,94973.0
2015-07-01 15:30:00,52.2,52.25,52.09,52.15,190598.0,52.2,52.25,52.09,52.15,190598.0
2015-07-02 09:30:00,52.38,52.41,51.75,51.75,45518.0,52.38,52.41,51.75,51.75,45518.0
2015-07-02 10:00:00,51.77,51.86,51.66,51.67,20716.0,51.77,51.86,51.66,51.67,20716.0
2015-07-02 10:30:00,51.67,51.77,51.59,51.74,30374.0,51.67,51.77,51.59,51.74,30374.0
2015-07-02 11:00:00,51.72,51.73,51.48,51.62,78126.0,51.72,51.73,51.48,51.62,78126.0
2015-07-02 11:30:00,51.6,51.62,51.3,51.37,26491.0,51.6,51.62,51.3,51.37,26491.0
2015-07-02 12:00:00,51.37,51.4,51.25,51.31,22850.0,51.37,51.4,51.25,51.31,22850.0
2015-07-02 12:30:00,51.33,51.51,51.32,51.39,34372.0,51.33,51.51,51.32,51.39,34372.0
2015-07-02 13:00:00,51.39,51.39,51.26,51.34,23848.0,51.39,51.39,51.26,51.34,23848.0
2015-07-02 13:30:00,51.33,51.39,51.27,51.29,29363.0,51.33,51.39,51.27,51.29,29363.0
2015-07-02 14:00:00,51.29,51.3,51.15,51.17,27286.0,51.29,51.3,51.15,51.17,27286.0
2015-07-02 14:30:00,51.17,51.35,51.16,51.35,31365.0,51.17,51.35,51.16,51.35,31365.0
2015-07-02 15:00:00,51.37,51.47,51.27,51.47,55371.0,51.37,51.47,51.27,51.47,55371.0
2015-07-02 15:30:00,51.46,51.47,51.31,51.36,128269.0,51.46,51.47,51.31,51.36,128269.0
2015-07-06 09:30:00,50.9,51.98,50.79,51.96,55275.0,50.9,51.98,50.79,51.96,55275.0
2015-07-06 10:00:00,51.99,52.63,51.92,52.46,100763.0,51.99,52.63,51.92,52.46,100763.0
2015-07-06 10:30:00,52.43,52.79,52.36,52.69,67190.0,52.43,52.79,52.36,52.69,67190.0
2015-07-06 11:00:00,52.67,52.81,52.61,52.61,45834.0,52.67,52.81,52.61,52.61,45834.0
2015-07-06 11:30:00,52.57,52.57,52.39,52.49,52749.0,52.57,52.57,52.39,52.49,52749.0
2015-07-06 12:00:00,52.45,52.54,52.37,52.43,42406.0,52.45,52.54,52.37,52.43,42406.0
2015-07-06 12:30:00,52.41,52.61,52.3,52.58,47012.0,52.41,52.61,52.3,52.58,47012.0
2015-07-06 13:00:00,52.58,52.64,52.26,52.34,62233.0,52.58,52.64,52.26,52.34,62233.0
2015-07-06 13:30:00,52.32,52.39,52.28,52.33,42592.0,52.32,52.39,52.28,52.33,42592.0
2015-07-06 14:00:00,52.32,52.49,52.28,52.34,71894.0,52.32,52.49,52.28,52.34,71894.0
2015-07-06 14:30:00,52.33,52.47,52.26,52.43,59125.0,52.33,52.47,52.26,52.43,59125.0
2015-07-06 15:00:00,52.45,52.6,52.38,52.55,65848.0,52.45,52.6,52.38,52.55,65848.0
2015-07-06 15:30:00,52.56,52.83,52.5,52.78,190729.0,52.56,52.83,52.5,52.78,190729.0
2015-07-07 09:30:00,52.89,53.24,52.58,52.86,109057.0,52.89,53.24,52.58,52.86,109057.0
2015-07-07 10:00:00,52.81,52.89,52.19,52.25,59975.0,52.81,52.89,52.19,52.25,59975.0
2015-07-07 10:30:00,52.2,52.25,51.8,52.19,68460.0,52.2,52.25,51.8,52.19,68460.0
2015-07-07 11:00:00,52.18,52.2,51.9,51.94,64014.0,52.18,52.2,51.9,51.94,64014.0
2015-07-07 11:30:00,51.94,52.23,51.74,52.18,99974.0,51.94,52.23,51.74,52.18,99974.0
2015-07-07 12:00:00,52.13,52.4,51.98,52.19,90840.0,52.13,52.4,51.98,52.19,90840.0
2015-07-07 12:30:00,52.19,52.72,52.14,52.59,75636.0,52.19,52.72,52.14,52.59,75636.0
2015-07-07 13:00:00,52.62,52.68,52.35,52.44,48132.0,52.62,52.68,52.35,52.44,48132.0
2015-07-07 13:30:00,52.45,52.72,52.38,52.49,62999.0,52.45,52.72,52.38,52.49,62999.0
2015-07-07 14:00:00,52.49,52.54,52.29,52.37,58497.0,52.49,52.54,52.29,52.37,58497.0
2015-07-07 14:30:00,52.36,53.09,52.35,53.09,100248.0,52.36,53.09,52.35,53.09,100248.0
2015-07-07 15:00:00,53.09,53.09,52.75,52.9,114652.0,53.09,53.09,52.75,52.9,114652.0
2015-07-07 15:30:00,52.88,52.97,52.77,52.83,257449.0,52.88,52.97,52.77,52.83,257449.0
2015-07-08 09:30:00,52.56,52.9,52.41,52.78,32268.0,52.56,52.9,52.41,52.78,32268.0
2015-07-08 10:00:00,52.68,52.74,52.15,52.24,21196.0,52.68,52.74,52.15,52.24,21196.0
2015-07-08 10:30:00,52.23,52.6,52.17,52.5,25508.0,52.23,52.6,52.17,52.5,25508.0
2015-07-08 11:00:00,52.5,52.86,52.5,52.58,45443.0,52.5,52.86,52.5,52.58,45443.0
2015-07-08 11:30:00,52.59,52.7,52.56,52.61,49515.0,52.59,52.7,52.56,52.61,49515.0
2015-07-08 12:00:00,52.6,52.62,52.5,52.5,28626.0,52.6,52.62,52.5,52.5,28626.0
2015-07-08 12:30:00,52.5,52.55,52.21,52.3,22187.0,52.5,52.55,52.21,52.3,22187.0
2015-07-08 13:00:00,52.3,52.33,52.19,52.2,24577.0,52.3,52.33,52.19,52.2,24577.0
2015-07-08 13:30:00,52.21,52.32,52.05,52.23,48653.0,52.21,52.32,52.05,52.23,48653.0
2015-07-08 14:00:00,52.25,52.34,52.04,52.06,43640.0,52.25,52.34,52.04,52.06,43640.0
2015-07-08 14:30:00,52.04,52.04,51.68,51.95,58247.0,52.04,52.04,51.68,51.95,58247.0
2015-07-08 15:00:00,51.99,52.08,51.91,51.95,52502.0,51.99,52.08,51.91,51.95,52502.0
2015-07-08 15:30:00,51.96,52.12,51.92,52.03,145136.0,51.96,52.12,51.92,52.03,145136.0
2015-07-09 09:30:00,52.78,53.22,52.6,52.66,48538.0,52.78,53.22,52.6,52.66,48538.0
2015-07-09 10:00:00,52.66,52.95,52.58,52.83,76862.0,52.66,52.95,52.58,52.83,76862.0
2015-07-09 10:30:00,52.85,53.01,52.8,52.96,64082.0,52.85,53.01,52.8,52.96,64082.0
2015-07-09 11:00:00,52.96,53.18,52.96,53.0,83143.0,52.96,53.18,52.96,53.0,83143.0
2015-07-09 11:30:00,53.0,53.04,52.88,52.91,69975.0,53.0,53.04,52.88,52.91,69975.0
2015-07-09 12:00:00,52.9,53.01,52.77,52.78,161162.0,52.9,53.01,52.77,52.78,161162.0
2015-07-09 12:30:00,52.77,52.87,52.76,52.82,37359.0,52.77,52.87,52.76,52.82,37359.0
2015-07-09 13:00:00,52.81,52.81,52.58,52.6,66887.0,52.81,52.81,52.58,52.6,66887.0
2015-07-09 13:30:00,52.59,52.62,52.48,52.49,60139.0,52.59,52.62,52.48,52.49,60139.0
2015-07-09 14:00:00,52.49,52.53,52.27,52.29,58683.0,52.49,52.53,52.27,52.29,58683.0
2015-07-09 14:30:00,52.29,52.67,52.1,52.67,83858.0,52.29,52.67,52.1,52.67,83858.0
2015-07-09 15:00:00,52.67,52.81,52.56,52.75,119352.0,52.67,52.81,52.56,52.75,119352.0
2015-07-09 15:30:00,52.74,52.98,52.62,52.81,239393.0,52.74,52.98,52.62,52.81,239393.0
2015-07-10 09:30:00,53.08,53.74,53.04,53.72,105201.0,53.08,53.74,53.04,53.72,105201.0
2015-07-10 10:00:00,53.73,53.75,53.33,53.5,109045.0,53.73,53.75,53.33,53.5,109045.0
2015-07-10 10:30:00,53.45,53.49,52.98,53.25,38421.0,53.45,53.49,52.98,53.25,38421.0
2015-07-10 11:00:00,53.23,53.46,53.23,53.4,52979.0,53.23,53.46,53.23,53.4,52979.0
2015-07-10 11:30:00,53.4,53.56,53.38,53.51,88500.0,53.4,53.56,53.38,53.51,88500.0
2015-07-10 12:00:00,53.51,53.63,53.44,53.62,80948.0,53.51,53.63,53.44,53.62,80948.0
2015-07-10 12:30:00,53.62,53.8,53.59,53.69,116809.0,53.62,53.8,53.59,53.69,116809.0
2015-07-10 13:00:00,53.69,53.72,53.52,53.65,68304.0,53.69,53.72,53.52,53.65,68304.0
2015-07-10 13:30:00,53.63,53.79,53.6,53.75,70919.0,53.63,53.79,53.6,53.75,70919.0
2015-07-10 14:00:00,53.75,54.01,53.73,53.92,108310.0,53.75,54.01,53.73,53.92,108310.0
2015-07-10 14:30:00,53.93,54.0,53.76,53.93,112547.0,53.93,54.0,53.76,53.93,112547.0
2015-07-10 15:00:00,53.91,54.11,53.86,54.02,144847.0,53.91,54.11,53.86,54.02,144847.0
2015-07-10 15:30:00,54.02,54.08,53.87,53.95,290316.0,54.02,54.08,53.87,53.95,290316.0
2015-07-13 09:30:00,54.45,54.98,54.45,54.88,143685.0,54.45,54.98,54.45,54.88,143685.0
2015-07-13 10:00:00,54.88,55.04,54.87,55.04,130153.0,54.88,55.04,54.87,55.04,130153.0
2015-07-13 10:30:00,55.02,55.05,54.93,55.04,84407.0,55.02,55.05,54.93,55.04,84407.0
2015-07-13 11:00:00,55.04,55.05,54.99,55.0,57416.0,55.04,55.05,54.99,55.0,57416.0
2015-07-13 11:30:00,55.0,55.22,54.99,55.16,65073.0,55.0,55.22,54.99,55.16,65073.0
2015-07-13 12:00:00,55.16,55.17,55.02,55.1,52856.0,55.16,55.17,55.02,55.1,52856.0
2015-07-13 12:30:00,55.1,55.18,55.06,55.09,51769.0,55.1,55.18,55.06,55.09,51769.0
2015-07-13 13:00:00,55.09,55.22,55.08,55.09,45981.0,55.09,55.22,55.08,55.09,45981.0
2015-07-13 13:30:00,55.11,55.11,54.91,54.91,83622.0,55.11,55.11,54.91,54.91,83622.0
2015-07-13 14:00:00,54.9,55.07,54.89,54.98,117035.0,54.9,55.07,54.89,54.98,117035.0
2015-07-13 14:30:00,55.0,55.28,54.98,55.28,78856.0,55.0,55.28,54.98,55.28,78856.0
2015-07-13 15:00:00,55.26,55.38,55.14,55.15,134377.0,55.26,55.38,55.14,55.15,134377.0
2015-07-13 15:30:00,55.15,55.43,55.14,55.25,281242.0,55.15,55.43,55.14,55.25,281242.0
2015-07-14 09:30:00,55.2,55.66,55.11,55.5,121272.0,55.2,55.66,55.11,55.5,121272.0
2015-07-14 10:00:00,55.47,55.47,54.94,54.94,78991.0,55.47,55.47,54.94,54.94,78991.0
2015-07-14 10:30:00,54.95,55.07,54.75,54.99,76436.0,54.95,55.07,54.75,54.99,76436.0
2015-07-14 11:00:00,55.0,55.08,54.93,54.98,58688.0,55.0,55.08,54.93,54.98,58688.0
2015-07-14 11:30:00,54.94,54.94,54.69,54.88,52225.0,54.94,54.94,54.69,54.88,52225.0
2015-07-14 12:00:00,54.88,54.93,54.63,54.69,24736.0,54.88,54.93,54.63,54.69,24736.0
2015-07-14 12:30:00,54.69,54.81,54.59,54.75,64047.0,54.69,54.81,54.59,54.75,64047.0
2015-07-14 13:00:00,54.76,54.87,54.73,54.78,38587.0,54.76,54.87,54.73,54.78,38587.0
2015-07-14 13:30:00,54.78,54.82,54.66,54.73,36404.0,54.78,54.82,54.66,54.73,36404.0
2015-07-14 14:00:00,54.71,54.81,54.67,54.8,35910.0,54.71,54.81,54.67,54.8,35910.0
2015-07-14 14:30:00,54.8,54.9,54.74,54.89,40380.0,54.8,54.9,54.74,54.89,40380.0
2015-07-14 15:00:00,54.88,55.0,54.88,54.95,65831.0,54.88,55.0,54.88,54.95,65831.0
2015-07-14 15:30:00,54.94,55.01,54.81,54.9,176546.0,54.94,55.01,54.81,54.9,176546.0
2015-07-15 09:30:00,54.93,54.93,54.48,54.81,36829.0,54.93,54.93,54.48,54.81,36829.0
2015-07-15 10:00:00,54.82,54.87,54.63,54.79,51362.0,54.82,54.87,54.63,54.79,51362.0
2015-07-15 10:30:00,54.79,55.05,54.7,54.94,30536.0,54.79,55.05,54.7,54.94,30536.0
2015-07-15 11:00:00,54.95,55.17,54.89,55.16,69599.0,54.95,55.17,54.89,55.16,69599.0
2015-07-15 11:30:00,55.14,55.63,55.12,55.34,100389.0,55.14,55.63,55.12,55.34,100389.0
2015-07-15 12:00:00,55.34,55.53,55.25,55.32,35898.0,55.34,55.53,55.25,55.32,35898.0
2015-07-15 12:30:00,55.3,55.58,55.23,55.58,55441.0,55.3,55.58,55.23,55.58,55441.0
2015-07-15 13:00:00,55.57,55.72,55.38,55.67,65247.0,55.57,55.72,55.38,55.67,65247.0
2015-07-15 13:30:00,55.66,55.8,55.55,55.68,47576.0,55.66,55.8,55.55,55.68,47576.0
2015-07-15 14:00:00,55.67,55.78,55.51,55.63,62750.0,55.67,55.78,55.51,55.63,62750.0
2015-07-15 14:30:00,55.64,55.68,55.28,55.41,136757.0,55.64,55.68,55.28,55.41,136757.0
2015-07-15 15:00:00,55.41,55.61,55.37,55.58,75739.0,55.41,55.61,55.37,55.58,75739.0
2015-07-15 15:30:00,55.58,55.63,55.43,55.47,192385.0,55.58,55.63,55.43,55.47,192385.0
2015-07-16 09:30:00,55.9,55.9,55.51,55.63,50421.0,55.9,55.9,55.51,55.63,50421.0
2015-07-16 10:00:00,55.68,55.95,55.65,55.88,79326.0,55.68,55.95,55.65,55.88,79326.0
2015-07-16 10:30:00,55.86,56.31,55.86,56.23,101443.0,55.86,56.31,55.86,56.23,101443.0
2015-07-16 11:00:00,56.25,56.38,56.18,56.34,42453.0,56.25,56.38,56.18,56.34,42453.0
2015-07-16 11:30:00,56.32,56.35,56.27,56.31,48004.0,56.32,56.35,56.27,56.31,48004.0
2015-07-16 12:00:00,56.31,56.32,56.18,56.26,34431.0,56.31,56.32,56.18,56.26,34431.0
2015-07-16 12:30:00,56.24,56.6,56.21,56.36,75100.0,56.24,56.6,56.21,56.36,75100.0
2015-07-16 13:00:00,56.4,56.46,56.12,56.2,147403.0,56.4,56.46,56.12,56.2,147403.0
2015-07-16 13:30:00,56.2,56.49,56.18,56.4,85161.0,56.2,56.49,56.18,56.4,85161.0
2015-07-16 14:00:00,56.4,56.71,56.35,56.5,96013.0,56.4,56.71,56.35,56.5,96013.0
2015-07-16 14:30:00,56.5,56.63,56.46,56.48,107731.0,56.5,56.63,56.46,56.48,107731.0
2015-07-16 15:00:00,56.46,56.48,56.18,56.3,115958.0,56.46,56.48,56.18,56.3,115958.0
2015-07-16 15:30:00,56.29,56.43,56.26,56.38,173974.0,56.29,56.43,56.26,56.38,173974.0
2015-07-17 09:30:00,56.53,56.84,56.22,56.56,46019.0,56.53,56.84,56.22,56.56,46019.0
2015-07-17 10:00:00,56.62,56.63,56.1,56.21,37479.0,56.62,56.63,56.1,56.21,37479.0
2015-07-17 10:30:00,56.23,56.31,56.06,56.22,25298.0,56.23,56.31,56.06,56.22,25298.0
2015-07-17 11:00:00,56.23,56.23,55.73,55.75,74063.0,56.23,56.23,55.73,55.75,74063.0
2015-07-17 11:30:00,55.73,55.84,55.56,55.57,41463.0,55.73,55.84,55.56,55.57,41463.0
2015-07-17 12:00:00,55.58,55.66,55.47,55.54,24051.0,55.58,55.66,55.47,55.54,24051.0
2015-07-17 12:30:00,55.52,55.73,55.47,55.68,24604.0,55.52,55.73,55.47,55.68,24604.0
2015-07-17 13:00:00,55.66,55.69,55.56,55.59,22211.0,55.66,55.69,55.56,55.59,22211.0
2015-07-17 13:30:00,55.59,55.67,55.53,55.58,20411.0,55.59,55.67,55.53,55.58,20411.0
2015-07-17 14:00:00,55.58,55.6,55.49,55.53,42827.0,55.58,55.6,55.49,55.53,42827.0
2015-07-17 14:30:00,55.53,55.57,55.47,55.55,34440.0,55.53,55.57,55.47,55.55,34440.0
2015-07-17 15:00:00,55.54,55.87,55.51,55.87,61187.0,55.54,55.87,55.51,55.87,61187.0
2015-07-17 15:30:00,55.86,55.88,55.76,55.84,167211.0,55.86,55.88,55.76,55.84,167211.0
2015-07-20 09:30:00,55.84,56.23,55.84,56.14,79191.0,55.84,56.23,55.84,56.14,79191.0
2015-07-20 10:00:00,56.11,56.25,55.72,55.76,94599.0,56.11,56.25,55.72,55.76,94599.0
2015-07-20 10:30:00,55.73,55.74,55.42,55.42,52930.0,55.73,55.74,55.42,55.42,52930.0
2015-07-20 11:00:00,55.42,55.7,55.42,55.65,71446.0,55.42,55.7,55.42,55.65,71446.0
2015-07-20 11:30:00,55.63,55.84,55.59,55.59,56779.0,55.63,55.84,55.59,55.59,56779.0
2015-07-20 12:00:00,55.6,55.75,55.56,55.67,67368.0,55.6,55.75,55.56,55.67,67368.0
2015-07-20 12:30:00,55.66,55.82,55.56,55.62,77247.0,55.66,55.82,55.56,55.62,77247.0
2015-07-20 13:00:00,55.63,55.74,55.61,55.62,54821.0,55.63,55.74,55.61,55.62,54821.0
2015-07-20 13:30:00,55.62,55.66,55.51,55.62,62227.0,55.62,55.66,55.51,55.62,62227.0
2015-07-20 14:00:00,55.62,55.86,55.59,55.81,41606.0,55.62,55.86,55.59,55.81,41606.0
2015-07-20 14:30:00,55.79,56.05,55.78,56.01,63873.0,55.79,56.05,55.78,56.01,63873.0
2015-07-20 15:00:00,56.0,56.01,55.74,55.82,83983.0,56.0,56.01,55.74,55.82,83983.0
2015-07-20 15:30:00,55.81,55.86,55.63,55.78,235970.0,55.81,55.86,55.63,55.78,235970.0
2015-07-21 09:30:00,55.6,56.0,55.53,55.71,48653.0,55.6,56.0,55.53,55.71,48653.0
2015-07-21 10:00:00,55.73,55.85,55.65,55.69,215279.0,55.73,55.85,55.65,55.69,215279.0
2015-07-21 10:30:00,55.68,55.72,55.3,55.34,63374.0,55.68,55.72,55.3,55.34,63374.0
2015-07-21 11:00:00,55.36,55.48,55.2,55.23,58908.0,55.36,55.48,55.2,55.23,58908.0
2015-07-21 11:30:00,55.2,55.26,55.09,55.18,27830.0,55.2,55.26,55.09,55.18,27830.0
2015-07-21 12:00:00,55.17,55.39,55.17,55.38,186104.0,55.17,55.39,55.17,55.38,186104.0
2015-07-21 12:30:00,55.38,55.39,55.22,55.26,34544.0,55.38,55.39,55.22,55.26,34544.0
2015-07-21 13:00:00,55.26,55.38,55.23,55.33,25574.0,55.26,55.38,55.23,55.33,25574.0
2015-07-21 13:30:00,55.34,55.36,55.22,55.3,35660.0,55.34,55.36,55.22,55.3,35660.0
2015-07-21 14:00:00,55.29,55.4,55.21,55.39,47315.0,55.29,55.4,55.21,55.39,47315.0
2015-07-21 14:30:00,55.4,55.4,55.27,55.37,54398.0,55.4,55.4,55.27,55.37,54398.0
2015-07-21 15:00:00,55.35,55.38,55.25,55.29,58232.0,55.35,55.38,55.25,55.29,58232.0
2015-07-21 15:30:00,55.29,55.37,55.11,55.2,216569.0,55.29,55.37,55.11,55.2,216569.0
2015-07-22 09:30:00,55.21,56.35,55.21,56.35,64698.0,55.21,56.35,55.21,56.35,64698.0
2015-07-22 10:00:00,56.28,56.43,55.97,55.97,67926.0,56.28,56.43,55.97,55.97,67926.0
2015-07-22 10:30:00,55.97,56.2,55.84,56.17,51218.0,55.97,56.2,55.84,56.17,51218.0
2015-07-22 11:00:00,56.21,56.21,56.01,56.11,52546.0,56.21,56.21,56.01,56.11,52546.0
2015-07-22 11:30:00,56.11,56.36,56.06,56.34,36757.0,56.11,56.36,56.06,56.34,36757.0
2015-07-22 12:00:00,56.38,56.53,56.38,56.44,65531.0,56.38,56.53,56.38,56.44,65531.0
2015-07-22 12:30:00,56.4,56.57,56.4,56.47,21650.0,56.4,56.57,56.4,56.47,21650.0
2015-07-22 13:00:00,56.44,56.53,56.37,56.53,90407.0,56.44,56.53,56.37,56.53,90407.0
2015-07-22 13:30:00,56.55,56.99,56.53,56.78,55317.0,56.55,56.99,56.53,56.78,55317.0
2015-07-22 14:00:00,56.75,56.86,56.63,56.8,90081.0,56.75,56.86,56.63,56.8,90081.0
2015-07-22 14:30:00,56.81,56.91,56.73,56.87,72240.0,56.81,56.91,56.73,56.87,72240.0
2015-07-22 15:00:00,56.87,56.93,56.7,56.72,64148.0,56.87,56.93,56.7,56.72,64148.0
2015-07-22 15:30:00,56.7,56.77,56.64,56.75,133995.0,56.7,56.77,56.64,56.75,133995.0
2015-07-23 09:30:00,56.84,56.89,56.1,56.2,30332.0,56.84,56.89,56.1,56.2,30332.0
2015-07-23 10:00:00,56.21,56.37,56.18,56.26,46428.0,56.21,56.37,56.18,56.26,46428.0
2015-07-23 10:30:00,56.24,56.33,55.97,55.97,53055.0,56.24,56.33,55.97,55.97,53055.0
2015-07-23 11:00:00,56.01,56.34,55.74,55.82,101139.0,56.01,56.34,55.74,55.82,101139.0
2015-07-23 11:30:00,55.79,56.0,55.71,55.92,39541.0,55.79,56.0,55.71,55.92,39541.0
2015-07-23 12:00:00,55.93,56.0,55.52,55.68,32870.0,55.93,56.0,55.52,55.68,32870.0
2015-07-23 12:30:00,55.69,55.86,55.66,55.85,32232.0,55.69,55.86,55.66,55.85,32232.0
2015-07-23 13:00:00,55.81,55.92,55.7,55.76,19467.0,55.81,55.92,55.7,55.76,19467.0
2015-07-23 13:30:00,55.78,55.9,55.67,55.85,23817.0,55.78,55.9,55.67,55.85,23817.0
2015-07-23 14:00:00,55.83,55.83,55.6,55.68,42454.0,55.83,55.83,55.6,55.68,42454.0
2015-07-23 14:30:00,55.67,55.69,55.4,55.49,42179.0,55.67,55.69,55.4,55.49,42179.0
2015-07-23 15:00:00,55.48,55.53,55.15,55.36,94881.0,55.48,55.53,55.15,55.36,94881.0
2015-07-23 15:30:00,55.36,55.45,54.99,55.1,285757.0,55.36,55.45,54.99,55.1,285757.0
2015-07-24 09:30:00,55.24,55.7,54.93,55.67,30916.0,55.24,55.7,54.93,55.67,30916.0
2015-07-24 10:00:00,55.68,55.68,55.04,55.12,47037.0,55.68,55.68,55.04,55.12,47037.0
2015-07-24 10:30:00,55.08,55.29,55.04,55.13,70386.0,55.08,55.29,55.04,55.13,70386.0
2015-07-24 11:00:00,55.16,55.39,55.02,55.08,47466.0,55.16,55.39,55.02,55.08,47466.0
2015-07-24 11:30:00,55.09,55.13,54.86,54.95,34960.0,55.09,55.13,54.86,54.95,34960.0
2015-07-24 12:00:00,54.95,55.1,54.91,54.93,33379.0,54.95,55.1,54.91,54.93,33379.0
2015-07-24 12:30:00,54.93,55.02,54.75,54.83,34977.0,54.93,55.02,54.75,54.83,34977.0
2015-07-24 13:00:00,54.81,54.96,54.8,54.85,61617.0,54.81,54.96,54.8,54.85,61617.0
2015-07-24 13:30:00,54.85,54.85,54.35,54.54,92746.0,54.85,54.85,54.35,54.54,92746.0
2015-07-24 14:00:00,54.58,54.73,54.35,54.54,55728.0,54.58,54.73,54.35,54.54,55728.0
2015-07-24 14:30:00,54.54,54.67,54.46,54.67,45352.0,54.54,54.67,54.46,54.67,45352.0
2015-07-24 15:00:00,54.67,54.72,54.5,54.6,67643.0,54.67,54.72,54.5,54.6,67643.0
2015-07-24 15:30:00,54.6,54.64,54.46,54.49,165604.0,54.6,54.64,54.46,54.49,165604.0
2015-07-27 09:30:00,54.35,54.59,54.07,54.58,46056.0,54.35,54.59,54.07,54.58,46056.0
2015-07-27 10:00:00,54.58,54.63,54.17,54.42,78544.0,54.58,54.63,54.17,54.42,78544.0
2015-07-27 10:30:00,54.41,54.74,54.4,54.52,30619.0,54.41,54.74,54.4,54.52,30619.0
2015-07-27 11:00:00,54.52,54.54,54.09,54.21,31785.0,54.52,54.54,54.09,54.21,31785.0
2015-07-27 11:30:00,54.21,54.46,54.2,54.44,29715.0,54.21,54.46,54.2,54.44,29715.0
2015-07-27 12:00:00,54.43,54.5,54.23,54.24,27903.0,54.43,54.5,54.23,54.24,27903.0
2015-07-27 12:30:00,54.26,54.34,54.07,54.12,30221.0,54.26,54.34,54.07,54.12,30221.0
2015-07-27 13:00:00,54.12,54.19,53.94,54.02,60519.0,54.12,54.19,53.94,54.02,60519.0
2015-07-27 13:30:00,54.01,54.08,53.99,54.05,37326.0,54.01,54.08,53.99,54.05,37326.0
2015-07-27 14:00:00,54.05,54.2,54.04,54.11,40757.0,54.05,54.2,54.04,54.11,40757.0
2015-07-27 14:30:00,54.12,54.37,54.12,54.25,82076.0,54.12,54.37,54.12,54.25,82076.0
2015-07-27 15:00:00,54.24,54.33,54.15,54.3,63947.0,54.24,54.33,54.15,54.3,63947.0
2015-07-27 15:30:00,54.3,54.47,54.2,54.45,143992.0,54.3,54.47,54.2,54.45,143992.0
2015-07-28 09:30:00,54.77,54.77,53.38,53.85,64308.0,54.77,54.77,53.38,53.85,64308.0
2015-07-28 10:00:00,53.87,54.06,53.59,53.63,41625.0,53.87,54.06,53.59,53.63,41625.0
2015-07-28 10:30:00,53.59,53.92,53.49,53.92,72578.0,53.59,53.92,53.49,53.92,72578.0
2015-07-28 11:00:00,53.93,54.44,53.92,54.04,42792.0,53.93,54.44,53.92,54.04,42792.0
2015-07-28 11:30:00,54.08,54.33,54.06,54.3,38643.0,54.08,54.33,54.06,54.3,38643.0
2015-07-28 12:00:00,54.31,54.53,54.22,54.53,24017.0,54.31,54.53,54.22,54.53,24017.0
2015-07-28 12:30:00,54.51,54.6,54.35,54.5,20187.0,54.51,54.6,54.35,54.5,20187.0
2015-07-28 13:00:00,54.45,54.7,54.42,54.67,22453.0,54.45,54.7,54.42,54.67,22453.0
2015-07-28 13:30:00,54.67,54.73,54.52,54.56,31373.0,54.67,54.73,54.52,54.56,31373.0
2015-07-28 14:00:00,54.58,54.67,54.54,54.62,32078.0,54.58,54.67,54.54,54.62,32078.0
2015-07-28 14:30:00,54.59,54.69,54.54,54.64,43589.0,54.59,54.69,54.54,54.64,43589.0
2015-07-28 15:00:00,54.67,54.67,54.35,54.39,35727.0,54.67,54.67,54.35,54.39,35727.0
2015-07-28 15:30:00,54.38,54.55,54.36,54.41,79933.0,54.38,54.55,54.36,54.41,79933.0
2015-07-29 09:30:00,54.46,55.07,54.32,54.99,57800.0,54.46,55.07,54.32,54.99,57800.0
2015-07-29 10:00:00,54.99,55.21,54.92,55.21,102381.0,54.99,55.21,54.92,55.21,102381.0
2015-07-29 10:30:00,55.19,55.3,55.11,55.25,66817.0,55.19,55.3,55.11,55.25,66817.0
2015-07-29 11:00:00,55.24,55.3,55.01,55.05,47936.0,55.24,55.3,55.01,55.05,47936.0
2015-07-29 11:30:00,55.02,55.2,55.01,55.17,26909.0,55.02,55.2,55.01,55.17,26909.0
2015-07-29 12:00:00,55.18,55.28,55.1,55.25,28176.0,55.18,55.28,55.1,55.25,28176.0
2015-07-29 12:30:00,55.27,55.31,55.19,55.23,33047.0,55.27,55.31,55.19,55.23,33047.0
2015-07-29 13:00:00,55.22,55.27,55.13,55.19,56092.0,55.22,55.27,55.13,55.19,56092.0
2015-07-29 13:30:00,55.17,55.49,55.17,55.45,68852.0,55.17,55.49,55.17,55.45,68852.0
2015-07-29 14:00:00,55.45,55.61,55.32,55.43,69034.0,55.45,55.61,55.32,55.43,69034.0
2015-07-29 14:30:00,55.43,55.48,55.25,55.32,59915.0,55.43,55.48,55.25,55.32,59915.0
2015-07-29 15:00:00,55.31,55.45,55.27,55.44,54457.0,55.31,55.45,55.27,55.44,54457.0
2015-07-29 15:30:00,55.44,55.68,55.38,55.5,140663.0,55.44,55.68,55.38,55.5,140663.0
2015-07-30 09:30:00,55.42,55.42,54.82,54.82,30631.0,55.42,55.42,54.82,54.82,30631.0
2015-07-30 10:00:00,54.77,54.85,54.5,54.67,45301.0,54.77,54.85,54.5,54.67,45301.0
2015-07-30 10:30:00,54.68,54.78,54.28,54.31,72158.0,54.68,54.78,54.28,54.31,72158.0
2015-07-30 11:00:00,54.33,54.6,54.32,54.52,38896.0,54.33,54.6,54.32,54.52,38896.0
2015-07-30 11:30:00,54.52,54.77,54.52,54.59,53446.0,54.52,54.77,54.52,54.59,53446.0
2015-07-30 12:00:00,54.62,54.63,54.53,54.6,34228.0,54.62,54.63,54.53,54.6,34228.0
2015-07-30 12:30:00,54.58,54.75,54.48,54.72,59146.0,54.58,54.75,54.48,54.72,59146.0
2015-07-30 13:00:00,54.73,54.89,54.73,54.87,26765.0,54.73,54.89,54.73,54.87,26765.0
2015-07-30 13:30:00,54.88,54.94,54.8,54.91,34692.0,54.88,54.94,54.8,54.91,34692.0
2015-07-30 14:00:00,54.91,54.98,54.75,54.76,36707.0,54.91,54.98,54.75,54.76,36707.0
2015-07-30 14:30:00,54.76,54.81,54.68,54.74,45653.0,54.76,54.81,54.68,54.74,45653.0
2015-07-30 15:00:00,54.75,55.07,54.72,55.07,53507.0,54.75,55.07,54.72,55.07,53507.0
2015-07-30 15:30:00,55.04,55.33,54.96,55.13,208253.0,55.04,55.33,54.96,55.13,208253.0
2015-07-31 09:30:00,55.45,55.45,54.88,55.0,23447.0,55.45,55.45,54.88,55.0,23447.0
2015-07-31 10:00:00,54.96,55.38,54.93,55.32,49264.0,54.96,55.38,54.93,55.32,49264.0
2015-07-31 10:30:00,55.34,55.4,55.2,55.3,20164.0,55.34,55.4,55.2,55.3,20164.0
2015-07-31 11:00:00,55.28,55.5,55.25,55.36,28852.0,55.28,55.5,55.25,55.36,28852.0
2015-07-31 11:30:00,55.33,55.45,55.24,55.45,44562.0,55.33,55.45,55.24,55.45,44562.0
2015-07-31 12:00:00,55.47,55.51,55.39,55.48,18802.0,55.47,55.51,55.39,55.48,18802.0
2015-07-31 12:30:00,55.47,55.51,55.45,55.47,26479.0,55.47,55.51,55.45,55.47,26479.0
2015-07-31 13:00:00,55.46,55.52,55.32,55.32,22814.0,55.46,55.52,55.32,55.32,22814.0
2015-07-31 13:30:00,55.32,55.34,55.19,55.2,12201.0,55.32,55.34,55.19,55.2,12201.0
2015-07-31 14:00:00,55.2,55.22,55.09,55.17,19454.0,55.2,55.22,55.09,55.17,19454.0
2015-07-31 14:30:00,55.18,55.22,55.1,55.17,21289.0,55.18,55.22,55.1,55.17,21289.0
2015-07-31 15:00:00,55.17,55.33,55.14,55.15,36968.0,55.17,55.33,55.14,55.15,36968.0
2015-07-31 15:30:00,55.15,55.15,54.93,55.02,94027.0,55.15,55.15,54.93,55.02,94027.0
2015-08-03 09:30:00,55.14,55.42,55.04,55.15,23250.0,55.14,55.42,55.04,55.15,23250.0
2015-08-03 10:00:00,55.09,55.09,54.59,54.71,48858.0,55.09,55.09,54.59,54.71,48858.0
2015-08-03 10:30:00,54.69,54.75,54.5,54.54,39996.0,54.69,54.75,54.5,54.54,39996.0
2015-08-03 11:00:00,54.52,54.82,54.47,54.79,21823.0,54.52,54.82,54.47,54.79,21823.0
2015-08-03 11:30:00,54.82,55.01,54.81,54.94,25119.0,54.82,55.01,54.81,54.94,25119.0
2015-08-03 12:00:00,54.94,55.07,54.88,54.94,15827.0,54.94,55.07,54.88,54.94,15827.0
2015-08-03 12:30:00,54.94,54.94,54.4,54.41,17852.0,54.94,54.94,54.4,54.41,17852.0
2015-08-03 13:00:00,54.41,54.46,54.28,54.44,26326.0,54.41,54.46,54.28,54.44,26326.0
2015-08-03 13:30:00,54.45,54.8,54.43,54.68,20722.0,54.45,54.8,54.43,54.68,20722.0
2015-08-03 14:00:00,54.66,54.66,54.37,54.5,25655.0,54.66,54.66,54.37,54.5,25655.0
2015-08-03 14:30:00,54.51,54.65,54.47,54.51,22651.0,54.51,54.65,54.47,54.51,22651.0
2015-08-03 15:00:00,54.56,54.61,54.48,54.61,34570.0,54.56,54.61,54.48,54.61,34570.0
2015-08-03 15:30:00,54.61,54.83,54.59,54.78,104909.0,54.61,54.83,54.59,54.78,104909.0
2015-08-04 09:30:00,54.7,54.94,54.67,54.85,7677.0,54.7,54.94,54.67,54.85,7677.0
2015-08-04 10:00:00,54.84,55.02,54.69,55.02,23559.0,54.84,55.02,54.69,55.02,23559.0
2015-08-04 10:30:00,54.99,55.18,54.96,55.05,30442.0,54.99,55.18,54.96,55.05,30442.0
2015-08-04 11:00:00,55.06,55.19,55.03,55.09,39696.0,55.06,55.19,55.03,55.09,39696.0
2015-08-04 11:30:00,55.09,55.1,54.92,55.0,16090.0,55.09,55.1,54.92,55.0,16090.0
2015-08-04 12:00:00,55.01,55.17,55.01,55.04,15601.0,55.01,55.17,55.01,55.04,15601.0
2015-08-04 12:30:00,55.03,55.11,54.61,54.7,14006.0,55.03,55.11,54.61,54.7,14006.0
2015-08-04 13:00:00,54.69,54.7,54.54,54.62,18176.0,54.69,54.7,54.54,54.62,18176.0
2015-08-04 13:30:00,54.62,54.82,54.57,54.6,33386.0,54.62,54.82,54.57,54.6,33386.0
2015-08-04 14:00:00,54.6,54.66,54.38,54.46,20284.0,54.6,54.66,54.38,54.46,20284.0
2015-08-04 14:30:00,54.49,54.59,54.47,54.54,59064.0,54.49,54.59,54.47,54.54,59064.0
2015-08-04 15:00:00,54.56,54.58,54.48,54.51,57013.0,54.56,54.58,54.48,54.51,57013.0
2015-08-04 15:30:00,54.52,54.55,54.42,54.44,128637.0,54.52,54.55,54.42,54.44,128637.0
2015-08-05 09:30:00,54.76,55.12,54.61,54.81,25763.0,54.76,55.12,54.61,54.81,25763.0
2015-08-05 10:00:00,54.89,55.03,54.86,54.91,21791.0,54.89,55.03,54.86,54.91,21791.0
2015-08-05 10:30:00,54.92,55.0,54.71,54.88,69583.0,54.92,55.0,54.71,54.88,69583.0
2015-08-05 11:00:00,54.94,55.01,54.79,54.86,27169.0,54.94,55.01,54.79,54.86,27169.0
2015-08-05 11:30:00,54.88,54.92,54.58,54.63,56609.0,54.88,54.92,54.58,54.63,56609.0
2015-08-05 12:00:00,54.65,54.78,54.46,54.55,25589.0,54.65,54.78,54.46,54.55,25589.0
2015-08-05 12:30:00,54.58,54.79,54.53,54.75,15675.0,54.58,54.79,54.53,54.75,15675.0
2015-08-05 13:00:00,54.75,54.76,54.51,54.61,17464.0,54.75,54.76,54.51,54.61,17464.0
2015-08-05 13:30:00,54.59,54.66,54.54,54.57,27411.0,54.59,54.66,54.54,54.57,27411.0
2015-08-05 14:00:00,54.58,54.58,54.4,54.47,28652.0,54.58,54.58,54.4,54.47,28652.0
2015-08-05 14:30:00,54.48,54.6,54.47,54.49,25661.0,54.48,54.6,54.47,54.49,25661.0
2015-08-05 15:00:00,54.5,54.59,54.38,54.41,39437.0,54.5,54.59,54.38,54.41,39437.0
2015-08-05 15:30:00,54.39,54.51,54.31,54.44,105306.0,54.39,54.51,54.31,54.44,105306.0
2015-08-06 09:30:00,54.38,54.43,53.75,53.78,91844.0,54.38,54.43,53.75,53.78,91844.0
2015-08-06 10:00:00,53.77,53.77,53.22,53.3,53294.0,53.77,53.77,53.22,53.3,53294.0
2015-08-06 10:30:00,53.29,53.38,53.15,53.2,31400.0,53.29,53.38,53.15,53.2,31400.0
2015-08-06 11:00:00,53.16,53.25,52.8,52.8,88656.0,53.16,53.25,52.8,52.8,88656.0
2015-08-06 11:30:00,52.85,53.02,52.63,52.92,40834.0,52.85,53.02,52.63,52.92,40834.0
2015-08-06 12:00:00,52.86,52.92,52.42,52.73,21420.0,52.86,52.92,52.42,52.73,21420.0
2015-08-06 12:30:00,52.8,52.91,52.61,52.77,30789.0,52.8,52.91,52.61,52.77,30789.0
2015-08-06 13:00:00,52.8,53.21,52.79,53.17,121658.0,52.8,53.21,52.79,53.17,121658.0
2015-08-06 13:30:00,53.18,53.26,53.14,53.14,25700.0,53.18,53.26,53.14,53.14,25700.0
2015-08-06 14:00:00,53.1,53.28,52.92,53.26,23144.0,53.1,53.28,52.92,53.26,23144.0
2015-08-06 14:30:00,53.25,53.49,53.22,53.35,73905.0,53.25,53.49,53.22,53.35,73905.0
2015-08-06 15:00:00,53.37,53.38,53.24,53.25,37230.0,53.37,53.38,53.24,53.25,37230.0
2015-08-06 15:30:00,53.24,53.39,53.19,53.27,102181.0,53.24,53.39,53.19,53.27,102181.0
2015-08-07 09:30:00,53.04,53.36,52.5,52.79,18950.0,53.04,53.36,52.5,52.79,18950.0
2015-08-07 10:00:00,52.78,53.02,52.31,52.31,29049.0,52.78,53.02,52.31,52.31,29049.0
2015-08-07 10:30:00,52.3,52.69,52.16,52.49,72285.0,52.3,52.69,52.16,52.49,72285.0
2015-08-07 11:00:00,52.53,52.59,51.93,52.01,47028.0,52.53,52.59,51.93,52.01,47028.0
2015-08-07 11:30:00,51.97,52.21,51.91,52.21,38508.0,51.97,52.21,51.91,52.21,38508.0
2015-08-07 12:00:00,52.2,52.52,52.15,52.43,73410.0,52.2,52.52,52.15,52.43,73410.0
2015-08-07 12:30:00,52.43,52.53,52.39,52.41,66931.0,52.43,52.53,52.39,52.41,66931.0
2015-08-07 13:00:00,52.4,52.48,52.21,52.48,12913.0,52.4,52.48,52.21,52.48,12913.0
2015-08-07 13:30:00,52.43,52.47,52.32,52.38,35556.0,52.43,52.47,52.32,52.38,35556.0
2015-08-07 14:00:00,52.38,52.42,52.26,52.42,23444.0,52.38,52.42,52.26,52.42,23444.0
2015-08-07 14:30:00,52.4,52.61,52.4,52.53,30932.0,52.4,52.61,52.4,52.53,30932.0
2015-08-07 15:00:00,52.56,52.62,52.51,52.55,35626.0,52.56,52.62,52.51,52.55,35626.0
2015-08-07 15:30:00,52.55,52.96,52.54,52.87,126185.0,52.55,52.96,52.54,52.87,126185.0
2015-08-10 09:30:00,53.24,53.87,53.23,53.45,84688.0,53.24,53.87,53.23,53.45,84688.0
2015-08-10 10:00:00,53.45,53.85,53.36,53.62,61024.0,53.45,53.85,53.36,53.62,61024.0
2015-08-10 10:30:00,53.6,53.93,53.43,53.85,103748.0,53.6,53.93,53.43,53.85,103748.0
2015-08-10 11:00:00,53.83,53.96,53.55,53.56,175480.0,53.83,53.96,53.55,53.56,175480.0
2015-08-10 11:30:00,53.56,53.94,53.55,53.82,55018.0,53.56,53.94,53.55,53.82,55018.0
2015-08-10 12:00:00,53.84,53.98,53.73,53.88,50007.0,53.84,53.98,53.73,53.88,50007.0
2015-08-10 12:30:00,53.85,53.96,53.77,53.93,40250.0,53.85,53.96,53.77,53.93,40250.0
2015-08-10 13:00:00,53.93,54.03,53.89,53.91,64054.0,53.93,54.03,53.89,53.91,64054.0
2015-08-10 13:30:00,53.91,54.02,53.8,53.96,61253.0,53.91,54.02,53.8,53.96,61253.0
2015-08-10 14:00:00,53.98,54.04,53.84,53.85,51009.0,53.98,54.04,53.84,53.85,51009.0
2015-08-10 14:30:00,53.84,53.92,53.76,53.84,78719.0,53.84,53.92,53.76,53.84,78719.0
2015-08-10 15:00:00,53.84,53.94,53.65,53.72,79328.0,53.84,53.94,53.65,53.72,79328.0
2015-08-10 15:30:00,53.74,53.75,53.39,53.45,270867.0,53.74,53.75,53.39,53.45,270867.0
2015-08-11 09:30:00,53.14,53.71,53.13,53.71,18279.0,53.14,53.71,53.13,53.71,18279.0
2015-08-11 10:00:00,53.69,54.34,53.6,54.1,101144.0,53.69,54.34,53.6,54.1,101144.0
2015-08-11 10:30:00,54.08,54.09,53.4,53.4,43252.0,54.08,54.09,53.4,53.4,43252.0
2015-08-11 11:00:00,53.39,53.62,53.29,53.34,26534.0,53.39,53.62,53.29,53.34,26534.0
2015-08-11 11:30:00,53.35,53.53,53.19,53.21,41395.0,53.35,53.53,53.19,53.21,41395.0
2015-08-11 12:00:00,53.21,53.38,53.21,53.25,30415.0,53.21,53.38,53.21,53.25,30415.0
2015-08-11 12:30:00,53.28,53.42,53.12,53.13,36802.0,53.28,53.42,53.12,53.13,36802.0
2015-08-11 13:00:00,53.13,53.19,52.98,53.05,36938.0,53.13,53.19,52.98,53.05,36938.0
2015-08-11 13:30:00,53.04,53.2,52.96,52.96,40296.0,53.04,53.2,52.96,52.96,40296.0
2015-08-11 14:00:00,52.94,53.09,52.74,52.97,56785.0,52.94,53.09,52.74,52.97,56785.0
2015-08-11 14:30:00,52.96,52.97,52.8,52.83,43186.0,52.96,52.97,52.8,52.83,43186.0
2015-08-11 15:00:00,52.86,53.08,52.81,53.04,56817.0,52.86,53.08,52.81,53.04,56817.0
2015-08-11 15:30:00,53.05,53.46,52.94,53.26,244268.0,53.05,53.46,52.94,53.26,244268.0
2015-08-12 09:30:00,52.87,52.87,51.71,51.73,56369.0,52.87,52.87,51.71,51.73,56369.0
2015-08-12 10:00:00,51.75,51.93,51.47,51.58,64205.0,51.75,51.93,51.47,51.58,64205.0
2015-08-12 10:30:00,51.57,51.98,51.53,51.78,62345.0,51.57,51.98,51.53,51.78,62345.0
2015-08-12 11:00:00,51.81,52.11,51.78,51.93,32728.0,51.81,52.11,51.78,51.93,32728.0
2015-08-12 11:30:00,51.92,51.93,51.44,51.51,30394.0,51.92,51.93,51.44,51.51,30394.0
2015-08-12 12:00:00,51.52,52.01,51.49,51.98,27659.0,51.52,52.01,51.49,51.98,27659.0
2015-08-12 12:30:00,51.98,52.34,51.97,52.2,46459.0,51.98,52.34,51.97,52.2,46459.0
2015-08-12 13:00:00,52.23,52.48,52.19,52.33,50118.0,52.23,52.48,52.19,52.33,50118.0
2015-08-12 13:30:00,52.35,52.79,52.21,52.71,38634.0,52.35,52.79,52.21,52.71,38634.0
2015-08-12 14:00:00,52.71,52.81,52.31,52.31,37806.0,52.71,52.81,52.31,52.31,37806.0
2015-08-12 14:30:00,52.33,53.0,52.33,52.95,38808.0,52.33,53.0,52.33,52.95,38808.0
2015-08-12 15:00:00,52.95,53.2,52.85,53.08,62387.0,52.95,53.2,52.85,53.08,62387.0
2015-08-12 15:30:00,53.08,53.24,52.93,52.96,134935.0,53.08,53.24,52.93,52.96,134935.0
2015-08-13 09:30:00,53.09,53.09,52.57,52.88,17993.0,53.09,53.09,52.57,52.88,17993.0
2015-08-13 10:00:00,52.79,53.08,52.7,52.82,8000.0,52.79,53.08,52.7,52.82,8000.0
2015-08-13 10:30:00,52.82,53.39,52.82,53.32,22736.0,52.82,53.39,52.82,53.32,22736.0
2015-08-13 11:00:00,53.3,53.5,53.14,53.14,69517.0,53.3,53.5,53.14,53.14,69517.0
2015-08-13 11:30:00,53.12,53.23,52.95,53.06,17693.0,53.12,53.23,52.95,53.06,17693.0
2015-08-13 12:00:00,53.07,53.52,53.07,53.52,39568.0,53.07,53.52,53.07,53.52,39568.0
2015-08-13 12:30:00,53.48,53.51,53.39,53.47,12219.0,53.48,53.51,53.39,53.47,12219.0
2015-08-13 13:00:00,53.46,53.52,53.46,53.49,18896.0,53.46,53.52,53.46,53.49,18896.0
2015-08-13 13:30:00,53.5,53.68,53.47,53.67,72286.0,53.5,53.68,53.47,53.67,72286.0
2015-08-13 14:00:00,53.65,53.83,53.64,53.66,53813.0,53.65,53.83,53.64,53.66,53813.0
2015-08-13 14:30:00,53.64,53.75,53.59,53.6,43478.0,53.64,53.75,53.59,53.6,43478.0
2015-08-13 15:00:00,53.6,53.61,53.4,53.5,18512.0,53.6,53.61,53.4,53.5,18512.0
2015-08-13 15:30:00,53.48,53.49,53.1,53.37,89884.0,53.48,53.49,53.1,53.37,89884.0
2015-08-14 09:30:00,53.36,53.36,52.77,53.05,41685.0,53.36,53.36,52.77,53.05,41685.0
2015-08-14 10:00:00,53.02,53.09,52.77,53.05,39727.0,53.02,53.09,52.77,53.05,39727.0
2015-08-14 10:30:00,53.06,53.18,52.88,52.88,34280.0,53.06,53.18,52.88,52.88,34280.0
2015-08-14 11:00:00,52.87,53.02,52.81,53.01,56474.0,52.87,53.02,52.81,53.01,56474.0
2015-08-14 11:30:00,53.0,53.18,52.96,53.13,24119.0,53.0,53.18,52.96,53.13,24119.0
2015-08-14 12:00:00,53.15,53.21,53.0,53.01,18647.0,53.15,53.21,53.0,53.01,18647.0
2015-08-14 12:30:00,53.03,53.14,52.95,52.99,48229.0,53.03,53.14,52.95,52.99,48229.0
2015-08-14 13:00:00,52.97,53.2,52.96,53.16,26258.0,52.97,53.2,52.96,53.16,26258.0
2015-08-14 13:30:00,53.16,53.25,53.14,53.25,188499.0,53.16,53.25,53.14,53.25,188499.0
2015-08-14 14:00:00,53.24,53.3,53.19,53.19,23845.0,53.24,53.3,53.19,53.19,23845.0
2015-08-14 14:30:00,53.16,53.29,53.16,53.24,10915.0,53.16,53.29,53.16,53.24,10915.0
2015-08-14 15:00:00,53.25,53.3,53.07,53.09,39413.0,53.25,53.3,53.07,53.09,39413.0
2015-08-14 15:30:00,53.08,53.09,52.94,52.95,92807.0,53.08,53.09,52.94,52.95,92807.0
2015-08-17 09:30:00,52.93,52.93,52.46,52.86,19507.0,52.93,52.93,52.46,52.86,19507.0
2015-08-17 10:00:00,52.85,53.02,52.65,52.81,39789.0,52.85,53.02,52.65,52.81,39789.0
2015-08-17 10:30:00,52.81,53.02,52.71,52.96,173350.0,52.81,53.02,52.71,52.96,173350.0
2015-08-17 11:00:00,52.96,53.06,52.9,52.95,54404.0,52.96,53.06,52.9,52.95,54404.0
2015-08-17 11:30:00,52.92,53.02,52.87,52.99,32912.0,52.92,53.02,52.87,52.99,32912.0
2015-08-17 12:00:00,52.99,53.06,52.89,53.06,40004.0,52.99,53.06,52.89,53.06,40004.0
2015-08-17 12:30:00,53.04,53.4,53.01,53.37,46748.0,53.04,53.4,53.01,53.37,46748.0
2015-08-17 13:00:00,53.35,53.76,53.35,53.75,93161.0,53.35,53.76,53.35,53.75,93161.0
2015-08-17 13:30:00,53.75,53.93,53.74,53.92,42538.0,53.75,53.93,53.74,53.92,42538.0
2015-08-17 14:00:00,53.92,53.95,53.88,53.92,36143.0,53.92,53.95,53.88,53.92,36143.0
2015-08-17 14:30:00,53.91,53.94,53.77,53.89,31410.0,53.91,53.94,53.77,53.89,31410.0
2015-08-17 15:00:00,53.89,54.0,53.86,53.9,49682.0,53.89,54.0,53.86,53.9,49682.0
2015-08-17 15:30:00,53.91,53.95,53.84,53.91,170659.0,53.91,53.95,53.84,53.91,170659.0
2015-08-18 09:30:00,54.25,56.05,54.24,54.99,334994.0,54.25,56.05,54.24,54.99,334994.0
2015-08-18 10:00:00,54.99,55.89,54.83,55.63,125879.0,54.99,55.89,54.83,55.63,125879.0
2015-08-18 10:30:00,55.63,55.68,55.32,55.52,91057.0,55.63,55.68,55.32,55.52,91057.0
2015-08-18 11:00:00,55.52,55.66,55.0,55.0,53801.0,55.52,55.66,55.0,55.0,53801.0
2015-08-18 11:30:00,54.98,55.06,54.72,54.72,49179.0,54.98,55.06,54.72,54.72,49179.0
2015-08-18 12:00:00,54.72,54.89,54.62,54.83,92312.0,54.72,54.89,54.62,54.83,92312.0
2015-08-18 12:30:00,54.76,54.81,54.65,54.7,64727.0,54.76,54.81,54.65,54.7,64727.0
2015-08-18 13:00:00,54.65,55.07,54.57,54.88,73730.0,54.65,55.07,54.57,54.88,73730.0
2015-08-18 13:30:00,54.86,54.96,54.72,54.82,35606.0,54.86,54.96,54.72,54.82,35606.0
2015-08-18 14:00:00,54.79,54.84,54.65,54.78,27546.0,54.79,54.84,54.65,54.78,27546.0
2015-08-18 14:30:00,54.77,54.94,54.64,54.72,58441.0,54.77,54.94,54.64,54.72,58441.0
2015-08-18 15:00:00,54.72,54.73,54.4,54.48,60979.0,54.72,54.73,54.4,54.48,60979.0
2015-08-18 15:30:00,54.47,54.81,54.47,54.75,140012.0,54.47,54.81,54.47,54.75,140012.0
2015-08-19 09:30:00,54.73,55.42,54.25,54.69,55583.0,54.73,55.42,54.25,54.69,55583.0
2015-08-19 10:00:00,54.7,55.04,54.64,54.88,88538.0,54.7,55.04,54.64,54.88,88538.0
2015-08-19 10:30:00,54.89,54.93,54.53,54.66,43939.0,54.89,54.93,54.53,54.66,43939.0
2015-08-19 11:00:00,54.69,54.8,54.6,54.74,36204.0,54.69,54.8,54.6,54.74,36204.0
2015-08-19 11:30:00,54.72,54.86,54.64,54.76,23715.0,54.72,54.86,54.64,54.76,23715.0
2015-08-19 12:00:00,54.72,54.83,54.66,54.7,21498.0,54.72,54.83,54.66,54.7,21498.0
2015-08-19 12:30:00,54.72,55.06,54.7,54.99,53744.0,54.72,55.06,54.7,54.99,53744.0
2015-08-19 13:00:00,54.95,55.26,54.83,55.1,37973.0,54.95,55.26,54.83,55.1,37973.0
2015-08-19 13:30:00,55.11,55.37,55.08,55.24,56716.0,55.11,55.37,55.08,55.24,56716.0
2015-08-19 14:00:00,55.26,55.76,55.25,55.4,75772.0,55.26,55.76,55.25,55.4,75772.0
2015-08-19 14:30:00,55.42,55.58,54.94,55.0,48350.0,55.42,55.58,54.94,55.0,48350.0
2015-08-19 15:00:00,54.99,55.38,54.96,55.36,121603.0,54.99,55.38,54.96,55.36,121603.0
2015-08-19 15:30:00,55.36,55.37,55.06,55.06,160950.0,55.36,55.37,55.06,55.06,160950.0
2015-08-20 09:30:00,54.9,55.18,54.24,54.85,58316.0,54.9,55.18,54.24,54.85,58316.0
2015-08-20 10:00:00,54.92,55.09,54.65,54.67,37037.0,54.92,55.09,54.65,54.67,37037.0
2015-08-20 10:30:00,54.65,55.07,54.47,54.93,39644.0,54.65,55.07,54.47,54.93,39644.0
2015-08-20 11:00:00,54.88,54.89,54.6,54.71,43448.0,54.88,54.89,54.6,54.71,43448.0
2015-08-20 11:30:00,54.67,54.85,54.57,54.85,28354.0,54.67,54.85,54.57,54.85,28354.0
2015-08-20 12:00:00,54.83,54.83,54.64,54.67,16488.0,54.83,54.83,54.64,54.67,16488.0
2015-08-20 12:30:00,54.66,54.71,54.44,54.45,26419.0,54.66,54.71,54.44,54.45,26419.0
2015-08-20 13:00:00,54.45,54.48,54.2,54.4,40413.0,54.45,54.48,54.2,54.4,40413.0
2015-08-20 13:30:00,54.38,54.44,54.19,54.3,18425.0,54.38,54.44,54.19,54.3,18425.0
2015-08-20 14:00:00,54.3,54.32,54.18,54.23,27727.0,54.3,54.32,54.18,54.23,27727.0
2015-08-20 14:30:00,54.26,54.26,53.85,53.99,38052.0,54.26,54.26,53.85,53.99,38052.0
2015-08-20 15:00:00,53.96,54.02,53.75,53.8,60268.0,53.96,54.02,53.75,53.8,60268.0
2015-08-20 15:30:00,53.8,54.08,53.63,53.66,152128.0,53.8,54.08,53.63,53.66,152128.0
2015-08-21 09:30:00,52.5,53.13,50.77,53.0,491666.0,52.5,53.13,50.77,53.0,491666.0
2015-08-21 10:00:00,53.01,53.57,52.22,52.28,207360.0,53.01,53.57,52.22,52.28,207360.0
2015-08-21 10:30:00,52.3,52.43,51.91,51.93,145170.0,52.3,52.43,51.91,51.93,145170.0
2015-08-21 11:00:00,51.9,51.94,51.18,51.18,173994.0,51.9,51.94,51.18,51.18,173994.0
2015-08-21 11:30:00,51.19,51.2,50.26,50.59,165171.0,51.19,51.2,50.26,50.59,165171.0
2015-08-21 12:00:00,50.6,51.01,50.47,50.97,171460.0,50.6,51.01,50.47,50.97,171460.0
2015-08-21 12:30:00,50.97,51.18,50.6,50.6,107028.0,50.97,51.18,50.6,50.6,107028.0
2015-08-21 13:00:00,50.6,51.2,50.52,51.2,91778.0,50.6,51.2,50.52,51.2,91778.0
2015-08-21 13:30:00,51.22,51.41,50.96,51.41,50213.0,51.22,51.41,50.96,51.41,50213.0
2015-08-21 14:00:00,51.4,51.48,51.0,51.11,67449.0,51.4,51.48,51.0,51.11,67449.0
2015-08-21 14:30:00,51.12,51.26,50.82,50.88,94855.0,51.12,51.26,50.82,50.88,94855.0
2015-08-21 15:00:00,50.87,51.05,50.49,50.89,185806.0,50.87,51.05,50.49,50.89,185806.0
2015-08-21 15:30:00,50.9,51.08,50.65,50.68,423754.0,50.9,51.08,50.65,50.68,423754.0
2015-08-24 09:30:00,48.93,48.99,43.39,47.82,310620.0,48.93,48.99,43.39,47.82,310620.0
2015-08-24 10:00:00,47.88,48.57,47.83,48.22,190659.0,47.88,48.57,47.83,48.22,190659.0
2015-08-24 10:30:00,48.23,48.5,47.89,48.47,180609.0,48.23,48.5,47.89,48.47,180609.0
2015-08-24 11:00:00,48.47,48.49,47.43,47.61,93919.0,48.47,48.49,47.43,47.61,93919.0
2015-08-24 11:30:00,47.6,48.97,47.44,48.91,178613.0,47.6,48.97,47.44,48.91,178613.0
2015-08-24 12:00:00,48.91,49.37,48.57,49.3,266594.0,48.91,49.37,48.57,49.3,266594.0
2015-08-24 12:30:00,49.27,49.94,49.17,49.72,357453.0,49.27,49.94,49.17,49.72,357453.0
2015-08-24 13:00:00,49.71,49.74,49.54,49.6,201937.0,49.71,49.74,49.54,49.6,201937.0
2015-08-24 13:30:00,49.6,49.61,48.92,49.02,176384.0,49.6,49.61,48.92,49.02,176384.0
2015-08-24 14:00:00,49.01,49.05,48.36,48.47,168924.0,49.01,49.05,48.36,48.47,168924.0
2015-08-24 14:30:00,48.47,48.6,47.56,47.59,162478.0,48.47,48.6,47.56,47.59,162478.0
2015-08-24 15:00:00,47.56,47.65,46.8,46.99,264565.0,47.56,47.65,46.8,46.99,264565.0
2015-08-24 15:30:00,46.99,48.42,46.95,47.96,488306.0,46.99,48.42,46.95,47.96,488306.0
2015-08-25 09:30:00,48.99,49.08,46.94,47.14,211449.0,48.99,49.08,46.94,47.14,211449.0
2015-08-25 10:00:00,47.12,48.38,46.96,47.61,319745.0,47.12,48.38,46.96,47.61,319745.0
2015-08-25 10:30:00,47.61,47.67,47.02,47.48,202705.0,47.61,47.67,47.02,47.48,202705.0
2015-08-25 11:00:00,47.5,48.18,47.5,47.87,155923.0,47.5,48.18,47.5,47.87,155923.0
2015-08-25 11:30:00,47.85,48.01,47.66,47.75,131153.0,47.85,48.01,47.66,47.75,131153.0
2015-08-25 12:00:00,47.82,47.94,47.59,47.79,127619.0,47.82,47.94,47.59,47.79,127619.0
2015-08-25 12:30:00,47.8,47.98,47.48,47.56,196109.0,47.8,47.98,47.48,47.56,196109.0
2015-08-25 13:00:00,47.55,47.64,46.79,46.8,128450.0,47.55,47.64,46.79,46.8,128450.0
2015-08-25 13:30:00,46.8,47.22,46.77,47.16,166664.0,46.8,47.22,46.77,47.16,166664.0
2015-08-25 14:00:00,47.17,47.17,46.63,46.85,160068.0,47.17,47.17,46.63,46.85,160068.0
2015-08-25 14:30:00,46.85,47.19,46.35,46.77,197093.0,46.85,47.19,46.35,46.77,197093.0
2015-08-25 15:00:00,46.76,46.76,45.83,45.88,232070.0,46.76,46.76,45.83,45.88,232070.0
2015-08-25 15:30:00,45.88,47.54,45.7,46.52,705278.0,45.88,47.54,45.7,46.52,705278.0
2015-08-26 09:30:00,47.34,47.69,46.36,46.59,247421.0,47.34,47.69,46.36,46.59,247421.0
2015-08-26 10:00:00,46.62,47.33,46.14,46.8,204076.0,46.62,47.33,46.14,46.8,204076.0
2015-08-26 10:30:00,46.83,47.22,46.38,46.4,112623.0,46.83,47.22,46.38,46.4,112623.0
2015-08-26 11:00:00,46.39,46.53,46.18,46.2,102280.0,46.39,46.53,46.18,46.2,102280.0
2015-08-26 11:30:00,46.17,46.35,45.69,45.73,148196.0,46.17,46.35,45.69,45.73,148196.0
2015-08-26 12:00:00,45.72,45.88,45.41,45.48,100536.0,45.72,45.88,45.41,45.48,100536.0
2015-08-26 12:30:00,45.49,45.87,45.4,45.83,182122.0,45.49,45.87,45.4,45.83,182122.0
2015-08-26 13:00:00,45.85,46.09,45.68,45.85,133683.0,45.85,46.09,45.68,45.85,133683.0
2015-08-26 13:30:00,45.83,46.13,45.68,45.78,139892.0,45.83,46.13,45.68,45.78,139892.0
2015-08-26 14:00:00,45.83,46.22,45.68,45.76,194828.0,45.83,46.22,45.68,45.76,194828.0
2015-08-26 14:30:00,45.74,46.44,45.57,46.28,203316.0,45.74,46.44,45.57,46.28,203316.0
2015-08-26 15:00:00,46.28,47.41,46.15,47.23,349880.0,46.28,47.41,46.15,47.23,349880.0
2015-08-26 15:30:00,47.24,48.01,47.06,47.76,1004462.0,47.24,48.01,47.06,47.76,1004462.0
2015-08-27 09:30:00,54.03,56.0,53.0,53.18,1402084.0,54.03,56.0,53.0,53.18,1402084.0
2015-08-27 10:00:00,53.22,53.7,52.15,53.52,924895.0,53.22,53.7,52.15,53.52,924895.0
2015-08-27 10:30:00,53.52,54.0,53.18,53.65,429414.0,53.52,54.0,53.18,53.65,429414.0
2015-08-27 11:00:00,53.59,54.47,53.55,53.98,244263.0,53.59,54.47,53.55,53.98,244263.0
2015-08-27 11:30:00,53.91,54.05,53.25,53.59,183822.0,53.91,54.05,53.25,53.59,183822.0
2015-08-27 12:00:00,53.6,55.08,53.59,54.9,329718.0,53.6,55.08,53.59,54.9,329718.0
2015-08-27 12:30:00,54.86,55.01,54.3,54.47,180240.0,54.86,55.01,54.3,54.47,180240.0
2015-08-27 13:00:00,54.5,54.54,53.9,53.93,113652.0,54.5,54.54,53.9,53.93,113652.0
2015-08-27 13:30:00,53.92,54.03,53.53,53.53,174300.0,53.92,54.03,53.53,53.53,174300.0
2015-08-27 14:00:00,53.53,53.99,53.3,53.45,137062.0,53.53,53.99,53.3,53.45,137062.0
2015-08-27 14:30:00,53.47,53.68,52.97,53.0,202737.0,53.47,53.68,52.97,53.0,202737.0
2015-08-27 15:00:00,53.02,53.54,52.94,53.33,352126.0,53.02,53.54,52.94,53.33,352126.0
2015-08-27 15:30:00,53.34,53.51,53.08,53.3,654286.0,53.34,53.51,53.08,53.3,654286.0
2015-08-28 09:30:00,53.54,54.81,53.14,53.9,181770.0,53.54,54.81,53.14,53.9,181770.0
2015-08-28 10:00:00,53.86,54.27,53.62,54.22,112826.0,53.86,54.27,53.62,54.22,112826.0
2015-08-28 10:30:00,54.21,54.5,54.08,54.39,109059.0,54.21,54.5,54.08,54.39,109059.0
2015-08-28 11:00:00,54.37,54.81,54.33,54.59,269698.0,54.37,54.81,54.33,54.59,269698.0
2015-08-28 11:30:00,54.57,54.63,54.07,54.15,136822.0,54.57,54.63,54.07,54.15,136822.0
2015-08-28 12:00:00,54.15,54.46,54.14,54.2,113951.0,54.15,54.46,54.14,54.2,113951.0
2015-08-28 12:30:00,54.21,54.34,54.13,54.17,111323.0,54.21,54.34,54.13,54.17,111323.0
2015-08-28 13:00:00,54.16,54.18,53.82,53.83,105455.0,54.16,54.18,53.82,53.83,105455.0
2015-08-28 13:30:00,53.85,53.86,53.01,53.22,136285.0,53.85,53.86,53.01,53.22,136285.0
2015-08-28 14:00:00,53.18,53.62,53.15,53.45,132765.0,53.18,53.62,53.15,53.45,132765.0
2015-08-28 14:30:00,53.45,53.57,53.25,53.38,103535.0,53.45,53.57,53.25,53.38,103535.0
2015-08-28 15:00:00,53.36,53.38,53.04,53.17,151165.0,53.36,53.38,53.04,53.17,151165.0
2015-08-28 15:30:00,53.16,53.53,53.04,53.5,393535.0,53.16,53.53,53.04,53.5,393535.0
2015-08-31 09:30:00,53.23,54.53,52.77,53.19,81038.0,53.23,54.53,52.77,53.19,81038.0
2015-08-31 10:00:00,53.16,53.25,52.97,53.25,88739.0,53.16,53.25,52.97,53.25,88739.0
2015-08-31 10:30:00,53.25,54.27,53.21,54.09,135515.0,53.25,54.27,53.21,54.09,135515.0
2015-08-31 11:00:00,54.08,54.26,53.87,54.23,130622.0,54.08,54.26,53.87,54.23,130622.0
2015-08-31 11:30:00,54.23,54.24,53.59,53.72,89380.0,54.23,54.24,53.59,53.72,89380.0
2015-08-31 12:00:00,53.71,54.1,53.71,54.06,60405.0,53.71,54.1,53.71,54.06,60405.0
2015-08-31 12:30:00,54.05,54.15,54.0,54.09,56892.0,54.05,54.15,54.0,54.09,56892.0
2015-08-31 13:00:00,54.07,54.1,53.76,53.88,107837.0,54.07,54.1,53.76,53.88,107837.0
2015-08-31 13:30:00,53.85,53.85,53.49,53.52,92600.0,53.85,53.85,53.49,53.52,92600.0
2015-08-31 14:00:00,53.53,53.59,52.99,53.05,80102.0,53.53,53.59,52.99,53.05,80102.0
2015-08-31 14:30:00,53.05,53.24,52.61,52.75,124003.0,53.05,53.24,52.61,52.75,124003.0
2015-08-31 15:00:00,52.75,53.25,52.74,53.16,104369.0,52.75,53.25,52.74,53.16,104369.0
2015-08-31 15:30:00,53.15,53.46,52.99,53.08,253196.0,53.15,53.46,52.99,53.08,253196.0
2015-09-01 09:30:00,52.16,53.31,52.11,53.16,94289.0,52.16,53.31,52.11,53.16,94289.0
2015-09-01 10:00:00,53.17,53.39,52.52,53.39,192836.0,53.17,53.39,52.52,53.39,192836.0
2015-09-01 10:30:00,53.37,53.67,53.19,53.39,86923.0,53.37,53.67,53.19,53.39,86923.0
2015-09-01 11:00:00,53.41,54.07,53.2,53.9,190706.0,53.41,54.07,53.2,53.9,190706.0
2015-09-01 11:30:00,53.88,54.02,53.7,53.7,82563.0,53.88,54.02,53.7,53.7,82563.0
2015-09-01 12:00:00,53.71,53.76,53.16,53.18,70163.0,53.71,53.76,53.16,53.18,70163.0
2015-09-01 12:30:00,53.19,53.26,52.96,53.06,67206.0,53.19,53.26,52.96,53.06,67206.0
2015-09-01 13:00:00,53.07,53.38,52.9,53.28,47785.0,53.07,53.38,52.9,53.28,47785.0
2015-09-01 13:30:00,53.23,53.36,53.15,53.25,50724.0,53.23,53.36,53.15,53.25,50724.0
2015-09-01 14:00:00,53.25,53.25,52.86,53.03,61810.0,53.25,53.25,52.86,53.03,61810.0
2015-09-01 14:30:00,53.03,53.5,52.95,53.26,92173.0,53.03,53.5,52.95,53.26,92173.0
2015-09-01 15:00:00,53.25,53.47,53.25,53.41,146506.0,53.25,53.47,53.25,53.41,146506.0
2015-09-01 15:30:00,53.42,53.48,53.07,53.17,448960.0,53.42,53.48,53.07,53.17,448960.0
2015-09-02 09:30:00,53.69,54.38,53.3,53.94,142995.0,53.69,54.38,53.3,53.94,142995.0
2015-09-02 10:00:00,53.93,54.27,53.44,53.52,82745.0,53.93,54.27,53.44,53.52,82745.0
2015-09-02 10:30:00,53.52,54.04,53.42,53.95,106216.0,53.52,54.04,53.42,53.95,106216.0
2015-09-02 11:00:00,53.95,53.99,53.55,53.69,62863.0,53.95,53.99,53.55,53.69,62863.0
2015-09-02 11:30:00,53.71,53.74,53.25,53.67,61080.0,53.71,53.74,53.25,53.67,61080.0
2015-09-02 12:00:00,53.65,53.78,53.38,53.75,42374.0,53.65,53.78,53.38,53.75,42374.0
2015-09-02 12:30:00,53.75,54.0,53.7,53.97,95824.0,53.75,54.0,53.7,53.97,95824.0
2015-09-02 13:00:00,54.0,54.01,53.68,53.77,43236.0,54.0,54.01,53.68,53.77,43236.0
2015-09-02 13:30:00,53.74,53.77,53.47,53.53,25318.0,53.74,53.77,53.47,53.53,25318.0
2015-09-02 14:00:00,53.52,53.78,53.32,53.67,48255.0,53.52,53.78,53.32,53.67,48255.0
2015-09-02 14:30:00,53.71,53.79,53.49,53.7,32412.0,53.71,53.79,53.49,53.7,32412.0
2015-09-02 15:00:00,53.67,53.73,53.5,53.66,53748.0,53.67,53.73,53.5,53.66,53748.0
2015-09-02 15:30:00,53.68,54.03,53.61,54.0,174689.0,53.68,54.03,53.61,54.0,174689.0
2015-09-03 09:30:00,54.37,54.88,54.36,54.58,89591.0,54.37,54.88,54.36,54.58,89591.0
2015-09-03 10:00:00,54.71,54.79,54.35,54.65,86615.0,54.71,54.79,54.35,54.65,86615.0
2015-09-03 10:30:00,54.62,55.01,54.6,54.96,122546.0,54.62,55.01,54.6,54.96,122546.0
2015-09-03 11:00:00,54.97,54.98,54.5,54.9,84982.0,54.97,54.98,54.5,54.9,84982.0
2015-09-03 11:30:00,54.91,54.92,54.59,54.73,38121.0,54.91,54.92,54.59,54.73,38121.0
2015-09-03 12:00:00,54.73,54.81,54.54,54.57,48428.0,54.73,54.81,54.54,54.57,48428.0
2015-09-03 12:30:00,54.55,54.55,54.09,54.09,43226.0,54.55,54.55,54.09,54.09,43226.0
2015-09-03 13:00:00,54.09,54.21,53.81,54.09,41881.0,54.09,54.21,53.81,54.09,41881.0
2015-09-03 13:30:00,54.07,54.17,53.74,53.76,50904.0,54.07,54.17,53.74,53.76,50904.0
2015-09-03 14:00:00,53.79,53.92,53.63,53.88,38738.0,53.79,53.92,53.63,53.88,38738.0
2015-09-03 14:30:00,53.88,54.04,53.72,53.73,55049.0,53.88,54.04,53.72,53.73,55049.0
2015-09-03 15:00:00,53.73,53.83,53.5,53.75,74627.0,53.73,53.83,53.5,53.75,74627.0
2015-09-03 15:30:00,53.72,53.88,53.51,53.68,151474.0,53.72,53.88,53.51,53.68,151474.0
2015-09-04 09:30:00,52.8,53.94,52.8,53.41,49156.0,52.8,53.94,52.8,53.41,49156.0
2015-09-04 10:00:00,53.36,53.53,53.15,53.46,46785.0,53.36,53.53,53.15,53.46,46785.0
2015-09-04 10:30:00,53.43,53.57,53.32,53.51,41040.0,53.43,53.57,53.32,53.51,41040.0
2015-09-04 11:00:00,53.53,53.69,53.39,53.69,83522.0,53.53,53.69,53.39,53.69,83522.0
2015-09-04 11:30:00,53.69,53.71,53.53,53.58,16547.0,53.69,53.71,53.53,53.58,16547.0
2015-09-04 12:00:00,53.52,53.52,53.22,53.29,28642.0,53.52,53.52,53.22,53.29,28642.0
2015-09-04 12:30:00,53.24,53.34,53.18,53.25,21299.0,53.24,53.34,53.18,53.25,21299.0
2015-09-04 13:00:00,53.21,53.21,53.03,53.18,27354.0,53.21,53.21,53.03,53.18,27354.0
2015-09-04 13:30:00,53.18,53.22,52.99,53.06,31464.0,53.18,53.22,52.99,53.06,31464.0
2015-09-04 14:00:00,53.06,53.13,53.0,53.09,35884.0,53.06,53.13,53.0,53.09,35884.0
2015-09-04 14:30:00,53.12,53.36,52.99,53.24,23990.0,53.12,53.36,52.99,53.24,23990.0
2015-09-04 15:00:00,53.25,53.26,52.95,53.05,63136.0,53.25,53.26,52.95,53.05,63136.0
2015-09-04 15:30:00,53.05,53.42,52.99,53.14,112604.0,53.05,53.42,52.99,53.14,112604.0
2015-09-08 09:30:00,53.84,54.0,53.51,53.62,37866.0,53.84,54.0,53.51,53.62,37866.0
2015-09-08 10:00:00,53.66,53.69,53.31,53.48,25172.0,53.66,53.69,53.31,53.48,25172.0
2015-09-08 10:30:00,53.5,53.67,53.42,53.65,59342.0,53.5,53.67,53.42,53.65,59342.0
2015-09-08 11:00:00,53.63,53.74,53.51,53.69,19600.0,53.63,53.74,53.51,53.69,19600.0
2015-09-08 11:30:00,53.69,53.77,53.62,53.7,12447.0,53.69,53.77,53.62,53.7,12447.0
2015-09-08 12:00:00,53.69,53.78,53.63,53.75,26203.0,53.69,53.78,53.63,53.75,26203.0
2015-09-08 12:30:00,53.75,53.85,53.69,53.83,25960.0,53.75,53.85,53.69,53.83,25960.0
2015-09-08 13:00:00,53.85,53.87,53.54,53.64,94943.0,53.85,53.87,53.54,53.64,94943.0
2015-09-08 13:30:00,53.6,53.78,53.58,53.74,71761.0,53.6,53.78,53.58,53.74,71761.0
2015-09-08 14:00:00,53.74,53.8,53.63,53.69,81232.0,53.74,53.8,53.63,53.69,81232.0
2015-09-08 14:30:00,53.72,53.8,53.71,53.75,85507.0,53.72,53.8,53.71,53.75,85507.0
2015-09-08 15:00:00,53.75,53.78,53.65,53.74,66011.0,53.75,53.78,53.65,53.74,66011.0
2015-09-08 15:30:00,53.77,53.92,53.68,53.88,258451.0,53.77,53.92,53.68,53.88,258451.0
2015-09-09 09:30:00,54.22,54.47,53.81,53.87,36753.0,54.22,54.47,53.81,53.87,36753.0
2015-09-09 10:00:00,53.95,54.01,53.64,53.67,46671.0,53.95,54.01,53.64,53.67,46671.0
2015-09-09 10:30:00,53.69,53.7,53.13,53.2,36086.0,53.69,53.7,53.13,53.2,36086.0
2015-09-09 11:00:00,53.24,53.45,53.18,53.22,25921.0,53.24,53.45,53.18,53.22,25921.0
2015-09-09 11:30:00,53.23,53.46,53.05,53.1,44094.0,53.23,53.46,53.05,53.1,44094.0
2015-09-09 12:00:00,53.15,53.76,53.13,53.75,29661.0,53.15,53.76,53.13,53.75,29661.0
2015-09-09 12:30:00,53.75,53.76,53.46,53.68,24554.0,53.75,53.76,53.46,53.68,24554.0
2015-09-09 13:00:00,53.68,53.81,53.51,53.52,21350.0,53.68,53.81,53.51,53.52,21350.0
2015-09-09 13:30:00,53.51,53.52,53.12,53.15,27254.0,53.51,53.52,53.12,53.15,27254.0
2015-09-09 14:00:00,53.14,53.45,53.13,53.2,50466.0,53.14,53.45,53.13,53.2,50466.0
2015-09-09 14:30:00,53.19,53.21,53.0,53.13,75103.0,53.19,53.21,53.0,53.13,75103.0
2015-09-09 15:00:00,53.11,53.2,52.98,53.01,86969.0,53.11,53.2,52.98,53.01,86969.0
2015-09-09 15:30:00,53.0,53.07,52.78,52.85,260008.0,53.0,53.07,52.78,52.85,260008.0
2015-09-10 09:30:00,52.45,53.19,52.45,53.11,20186.0,52.45,53.19,52.45,53.11,20186.0
2015-09-10 10:00:00,53.11,53.13,52.72,52.73,23093.0,53.11,53.13,52.72,52.73,23093.0
2015-09-10 10:30:00,52.78,53.39,52.76,53.13,78983.0,52.78,53.39,52.76,53.13,78983.0
2015-09-10 11:00:00,53.11,53.23,52.66,52.87,34654.0,53.11,53.23,52.66,52.87,34654.0
2015-09-10 11:30:00,52.86,53.22,52.84,52.88,154354.0,52.86,53.22,52.84,52.88,154354.0
2015-09-10 12:00:00,52.89,53.17,52.82,52.82,48406.0,52.89,53.17,52.82,52.82,48406.0
2015-09-10 12:30:00,52.89,52.9,52.71,52.75,15972.0,52.89,52.9,52.71,52.75,15972.0
2015-09-10 13:00:00,52.74,53.04,52.74,53.04,38346.0,52.74,53.04,52.74,53.04,38346.0
2015-09-10 13:30:00,53.08,53.2,52.94,53.03,44874.0,53.08,53.2,52.94,53.03,44874.0
2015-09-10 14:00:00,53.08,53.26,53.01,53.05,36789.0,53.08,53.26,53.01,53.05,36789.0
2015-09-10 14:30:00,53.09,53.17,52.74,52.77,34763.0,53.09,53.17,52.74,52.77,34763.0
2015-09-10 15:00:00,52.78,52.97,52.7,52.8,34827.0,52.78,52.97,52.7,52.8,34827.0
2015-09-10 15:30:00,52.76,52.84,52.65,52.81,103051.0,52.76,52.84,52.65,52.81,103051.0
2015-09-11 09:30:00,52.56,53.08,52.39,52.39,38785.0,52.56,53.08,52.39,52.39,38785.0
2015-09-11 10:00:00,52.32,52.32,52.04,52.18,37876.0,52.32,52.32,52.04,52.18,37876.0
2015-09-11 10:30:00,52.2,52.23,52.05,52.16,37783.0,52.2,52.23,52.05,52.16,37783.0
2015-09-11 11:00:00,52.17,52.54,52.12,52.54,30666.0,52.17,52.54,52.12,52.54,30666.0
2015-09-11 11:30:00,52.51,52.7,52.4,52.65,31181.0,52.51,52.7,52.4,52.65,31181.0
2015-09-11 12:00:00,52.68,52.98,52.65,52.83,33975.0,52.68,52.98,52.65,52.83,33975.0
2015-09-11 12:30:00,52.86,52.87,52.69,52.72,20939.0,52.86,52.87,52.69,52.72,20939.0
2015-09-11 13:00:00,52.73,52.73,52.46,52.46,18260.0,52.73,52.73,52.46,52.46,18260.0
2015-09-11 13:30:00,52.46,52.61,52.37,52.6,19408.0,52.46,52.61,52.37,52.6,19408.0
2015-09-11 14:00:00,52.59,52.75,52.47,52.75,15631.0,52.59,52.75,52.47,52.75,15631.0
2015-09-11 14:30:00,52.77,53.04,52.75,53.0,20354.0,52.77,53.04,52.75,53.0,20354.0
2015-09-11 15:00:00,52.99,53.17,52.98,53.08,29878.0,52.99,53.17,52.98,53.08,29878.0
2015-09-11 15:30:00,53.07,53.27,52.99,53.26,96420.0,53.07,53.27,52.99,53.26,96420.0
2015-09-14 09:30:00,53.6,53.63,52.89,53.31,17368.0,53.6,53.63,52.89,53.31,17368.0
2015-09-14 10:00:00,53.31,53.49,53.29,53.4,24344.0,53.31,53.49,53.29,53.4,24344.0
2015-09-14 10:30:00,53.39,53.63,53.28,53.42,37689.0,53.39,53.63,53.28,53.42,37689.0
2015-09-14 11:00:00,53.43,53.54,53.4,53.47,24679.0,53.43,53.54,53.4,53.47,24679.0
2015-09-14 11:30:00,53.47,53.58,53.44,53.52,24733.0,53.47,53.58,53.44,53.52,24733.0
2015-09-14 12:00:00,53.52,53.57,53.4,53.48,43948.0,53.52,53.57,53.4,53.48,43948.0
2015-09-14 12:30:00,53.48,53.51,53.36,53.42,29990.0,53.48,53.51,53.36,53.42,29990.0
2015-09-14 13:00:00,53.42,53.49,53.38,53.4,26423.0,53.42,53.49,53.38,53.4,26423.0
2015-09-14 13:30:00,53.4,53.48,53.34,53.48,20970.0,53.4,53.48,53.34,53.48,20970.0
2015-09-14 14:00:00,53.47,53.47,53.18,53.2,24851.0,53.47,53.47,53.18,53.2,24851.0
2015-09-14 14:30:00,53.19,53.29,53.19,53.27,23805.0,53.19,53.29,53.19,53.27,23805.0
2015-09-14 15:00:00,53.26,53.3,53.14,53.17,45441.0,53.26,53.3,53.14,53.17,45441.0
2015-09-14 15:30:00,53.2,53.36,53.17,53.33,76760.0,53.2,53.36,53.17,53.33,76760.0
2015-09-15 09:30:00,53.7,53.76,52.7,53.34,63465.0,53.7,53.76,52.7,53.34,63465.0
2015-09-15 10:00:00,53.31,53.61,53.31,53.42,19932.0,53.31,53.61,53.31,53.42,19932.0
2015-09-15 10:30:00,53.43,53.78,53.43,53.65,23700.0,53.43,53.78,53.43,53.65,23700.0
2015-09-15 11:00:00,53.65,53.77,53.63,53.77,28834.0,53.65,53.77,53.63,53.77,28834.0
2015-09-15 11:30:00,53.77,54.01,53.76,53.99,51576.0,53.77,54.01,53.76,53.99,51576.0
2015-09-15 12:00:00,54.03,54.12,53.95,54.09,39391.0,54.03,54.12,53.95,54.09,39391.0
2015-09-15 12:30:00,54.08,54.11,53.84,53.84,31705.0,54.08,54.11,53.84,53.84,31705.0
2015-09-15 13:00:00,53.86,54.21,53.8,54.21,51725.0,53.86,54.21,53.8,54.21,51725.0
2015-09-15 13:30:00,54.18,54.24,54.07,54.1,19352.0,54.18,54.24,54.07,54.1,19352.0
2015-09-15 14:00:00,54.08,54.26,54.08,54.24,34664.0,54.08,54.26,54.08,54.24,34664.0
2015-09-15 14:30:00,54.24,54.36,54.21,54.36,66719.0,54.24,54.36,54.21,54.36,66719.0
2015-09-15 15:00:00,54.36,54.4,54.14,54.16,72116.0,54.36,54.4,54.14,54.16,72116.0
2015-09-15 15:30:00,54.17,54.18,53.91,53.94,216012.0,54.17,54.18,53.91,53.94,216012.0
2015-09-16 09:30:00,53.53,53.79,53.37,53.43,35664.0,53.53,53.79,53.37,53.43,35664.0
2015-09-16 10:00:00,53.42,53.88,53.31,53.66,31883.0,53.42,53.88,53.31,53.66,31883.0
2015-09-16 10:30:00,53.68,53.97,53.54,53.95,29451.0,53.68,53.97,53.54,53.95,29451.0
2015-09-16 11:00:00,53.95,54.44,53.94,54.38,50628.0,53.95,54.44,53.94,54.38,50628.0
2015-09-16 11:30:00,54.38,54.53,54.25,54.31,74986.0,54.38,54.53,54.25,54.31,74986.0
2015-09-16 12:00:00,54.33,54.36,54.17,54.3,15748.0,54.33,54.36,54.17,54.3,15748.0
2015-09-16 12:30:00,54.27,54.56,54.2,54.51,31513.0,54.27,54.56,54.2,54.51,31513.0
2015-09-16 13:00:00,54.53,54.7,54.45,54.5,27587.0,54.53,54.7,54.45,54.5,27587.0
2015-09-16 13:30:00,54.49,54.65,54.42,54.65,23769.0,54.49,54.65,54.42,54.65,23769.0
2015-09-16 14:00:00,54.6,54.65,54.46,54.57,27368.0,54.6,54.65,54.46,54.57,27368.0
2015-09-16 14:30:00,54.55,54.76,54.54,54.73,37120.0,54.55,54.76,54.54,54.73,37120.0
2015-09-16 15:00:00,54.7,54.74,54.56,54.66,41251.0,54.7,54.74,54.56,54.66,41251.0
2015-09-16 15:30:00,54.66,54.95,54.61,54.84,157360.0,54.66,54.95,54.61,54.84,157360.0
2015-09-17 09:30:00,54.64,55.25,54.6,55.09,67777.0,54.64,55.25,54.6,55.09,67777.0
2015-09-17 10:00:00,55.11,55.31,55.01,55.05,37062.0,55.11,55.31,55.01,55.05,37062.0
2015-09-17 10:30:00,55.05,55.48,54.96,55.4,29093.0,55.05,55.48,54.96,55.4,29093.0
2015-09-17 11:00:00,55.37,55.59,55.26,55.29,27164.0,55.37,55.59,55.26,55.29,27164.0
2015-09-17 11:30:00,55.33,55.5,55.24,55.27,26819.0,55.33,55.5,55.24,55.27,26819.0
2015-09-17 12:00:00,55.25,55.29,55.13,55.25,21512.0,55.25,55.29,55.13,55.25,21512.0
2015-09-17 12:30:00,55.26,55.34,55.09,55.32,17956.0,55.26,55.34,55.09,55.32,17956.0
2015-09-17 13:00:00,55.28,55.38,55.19,55.21,25292.0,55.28,55.38,55.19,55.21,25292.0
2015-09-17 13:30:00,55.24,55.31,54.68,54.81,27136.0,55.24,55.31,54.68,54.81,27136.0
2015-09-17 14:00:00,55.01,55.76,54.78,55.61,61281.0,55.01,55.76,54.78,55.61,61281.0
2015-09-17 14:30:00,55.57,56.36,55.53,56.19,248900.0,55.57,56.36,55.53,56.19,248900.0
2015-09-17 15:00:00,56.22,56.28,55.22,55.72,80980.0,56.22,56.28,55.22,55.72,80980.0
2015-09-17 15:30:00,55.71,55.83,55.43,55.55,159266.0,55.71,55.83,55.43,55.55,159266.0
2015-09-18 09:30:00,54.95,55.51,54.74,55.25,77153.0,54.95,55.51,54.74,55.25,77153.0
2015-09-18 10:00:00,55.2,55.3,54.91,55.18,26960.0,55.2,55.3,54.91,55.18,26960.0
2015-09-18 10:30:00,55.16,55.16,54.83,55.03,31860.0,55.16,55.16,54.83,55.03,31860.0
2015-09-18 11:00:00,55.07,55.15,54.95,55.02,27333.0,55.07,55.15,54.95,55.02,27333.0
2015-09-18 11:30:00,55.01,55.25,54.99,55.02,23023.0,55.01,55.25,54.99,55.02,23023.0
2015-09-18 12:00:00,55.0,55.06,54.85,54.99,16066.0,55.0,55.06,54.85,54.99,16066.0
2015-09-18 12:30:00,54.97,55.0,54.81,54.89,17037.0,54.97,55.0,54.81,54.89,17037.0
2015-09-18 13:00:00,54.9,55.01,54.46,54.61,24831.0,54.9,55.01,54.46,54.61,24831.0
2015-09-18 13:30:00,54.64,54.69,54.37,54.46,25441.0,54.64,54.69,54.37,54.46,25441.0
2015-09-18 14:00:00,54.44,54.69,54.36,54.61,29558.0,54.44,54.69,54.36,54.61,29558.0
2015-09-18 14:30:00,54.6,54.63,54.34,54.5,38737.0,54.6,54.63,54.34,54.5,38737.0
2015-09-18 15:00:00,54.49,54.53,54.37,54.47,62309.0,54.49,54.53,54.37,54.47,62309.0
2015-09-18 15:30:00,54.47,54.47,54.29,54.38,216141.0,54.47,54.47,54.29,54.38,216141.0
2015-09-21 09:30:00,54.97,55.15,54.58,54.85,45665.0,54.97,55.15,54.58,54.85,45665.0
2015-09-21 10:00:00,54.89,55.01,54.73,54.96,29709.0,54.89,55.01,54.73,54.96,29709.0
2015-09-21 10:30:00,54.95,55.02,54.71,54.88,42494.0,54.95,55.02,54.71,54.88,42494.0
2015-09-21 11:00:00,54.91,55.0,54.79,54.86,35454.0,54.91,55.0,54.79,54.86,35454.0
2015-09-21 11:30:00,54.82,54.84,54.42,54.47,68676.0,54.82,54.84,54.42,54.47,68676.0
2015-09-21 12:00:00,54.51,54.51,54.17,54.34,51224.0,54.51,54.51,54.17,54.34,51224.0
2015-09-21 12:30:00,54.34,54.38,53.98,54.21,45765.0,54.34,54.38,53.98,54.21,45765.0
2015-09-21 13:00:00,54.18,54.53,54.1,54.33,32167.0,54.18,54.53,54.1,54.33,32167.0
2015-09-21 13:30:00,54.35,54.42,54.2,54.24,28635.0,54.35,54.42,54.2,54.24,28635.0
2015-09-21 14:00:00,54.26,54.3,54.06,54.22,26805.0,54.26,54.3,54.06,54.22,26805.0
2015-09-21 14:30:00,54.2,54.45,54.03,54.28,51560.0,54.2,54.45,54.03,54.28,51560.0
2015-09-21 15:00:00,54.28,54.29,53.93,54.03,87302.0,54.28,54.29,53.93,54.03,87302.0
2015-09-21 15:30:00,54.02,54.03,53.52,53.87,193843.0,54.02,54.03,53.52,53.87,193843.0
2015-09-22 09:30:00,53.08,53.92,53.03,53.37,55151.0,53.08,53.92,53.03,53.37,55151.0
2015-09-22 10:00:00,53.41,53.55,53.0,53.3,26794.0,53.41,53.55,53.0,53.3,26794.0
2015-09-22 10:30:00,53.29,53.34,53.08,53.23,26850.0,53.29,53.34,53.08,53.23,26850.0
2015-09-22 11:00:00,53.27,53.27,53.1,53.1,31288.0,53.27,53.27,53.1,53.1,31288.0
2015-09-22 11:30:00,53.08,53.15,53.0,53.08,25268.0,53.08,53.15,53.0,53.08,25268.0
2015-09-22 12:00:00,53.08,53.41,52.98,53.41,27900.0,53.08,53.41,52.98,53.41,27900.0
2015-09-22 12:30:00,53.4,53.4,53.21,53.32,29219.0,53.4,53.4,53.21,53.32,29219.0
2015-09-22 13:00:00,53.33,53.38,53.02,53.07,26631.0,53.33,53.38,53.02,53.07,26631.0
2015-09-22 13:30:00,53.08,53.29,53.07,53.29,30856.0,53.08,53.29,53.07,53.29,30856.0
2015-09-22 14:00:00,53.26,53.4,53.18,53.38,22515.0,53.26,53.4,53.18,53.38,22515.0
2015-09-22 14:30:00,53.38,53.44,53.26,53.43,21368.0,53.38,53.44,53.26,53.43,21368.0
2015-09-22 15:00:00,53.42,53.63,53.37,53.53,26555.0,53.42,53.63,53.37,53.53,26555.0
2015-09-22 15:30:00,53.56,53.85,53.53,53.79,120664.0,53.56,53.85,53.53,53.79,120664.0
2015-09-23 09:30:00,53.72,54.12,53.71,54.02,26901.0,53.72,54.12,53.71,54.02,26901.0
2015-09-23 10:00:00,54.02,54.09,53.81,54.02,18020.0,54.02,54.09,53.81,54.02,18020.0
2015-09-23 10:30:00,54.02,54.19,53.93,54.13,34544.0,54.02,54.19,53.93,54.13,34544.0
2015-09-23 11:00:00,54.14,54.18,53.88,53.9,49326.0,54.14,54.18,53.88,53.9,49326.0
2015-09-23 11:30:00,53.9,53.91,53.54,53.64,25543.0,53.9,53.91,53.54,53.64,25543.0
2015-09-23 12:00:00,53.65,53.74,53.43,53.74,22382.0,53.65,53.74,53.43,53.74,22382.0
2015-09-23 12:30:00,53.71,53.78,53.64,53.71,9102.0,53.71,53.78,53.64,53.71,9102.0
2015-09-23 13:00:00,53.72,53.98,53.71,53.88,27467.0,53.72,53.98,53.71,53.88,27467.0
2015-09-23 13:30:00,53.88,53.96,53.81,53.87,37052.0,53.88,53.96,53.81,53.87,37052.0
2015-09-23 14:00:00,53.9,54.1,53.88,54.0,45157.0,53.9,54.1,53.88,54.0,45157.0
2015-09-23 14:30:00,54.01,54.01,53.67,53.76,43466.0,54.01,54.01,53.67,53.76,43466.0
2015-09-23 15:00:00,53.77,53.8,53.63,53.73,25845.0,53.77,53.8,53.63,53.73,25845.0
2015-09-23 15:30:00,53.74,53.79,53.66,53.75,96604.0,53.74,53.79,53.66,53.75,96604.0
2015-09-24 09:30:00,53.32,53.56,52.96,53.05,9358.0,53.32,53.56,52.96,53.05,9358.0
2015-09-24 10:00:00,53.09,53.14,52.94,53.0,36436.0,53.09,53.14,52.94,53.0,36436.0
2015-09-24 10:30:00,53.01,53.12,52.99,53.03,38980.0,53.01,53.12,52.99,53.03,38980.0
2015-09-24 11:00:00,53.02,53.16,52.81,52.82,53464.0,53.02,53.16,52.81,52.82,53464.0
2015-09-24 11:30:00,52.82,53.05,52.82,52.98,33765.0,52.82,53.05,52.82,52.98,33765.0
2015-09-24 12:00:00,52.97,52.97,52.72,52.82,20101.0,52.97,52.97,52.72,52.82,20101.0
2015-09-24 12:30:00,52.86,53.12,52.77,52.79,32700.0,52.86,53.12,52.77,52.79,32700.0
2015-09-24 13:00:00,52.81,52.81,52.44,52.54,54677.0,52.81,52.81,52.44,52.54,54677.0
2015-09-24 13:30:00,52.57,52.73,52.47,52.56,27493.0,52.57,52.73,52.47,52.56,27493.0
2015-09-24 14:00:00,52.57,52.76,52.48,52.62,52449.0,52.57,52.76,52.48,52.62,52449.0
2015-09-24 14:30:00,52.65,53.04,52.57,52.89,105715.0,52.65,53.04,52.57,52.89,105715.0
2015-09-24 15:00:00,52.88,53.14,52.77,53.06,52684.0,52.88,53.14,52.77,53.06,52684.0
2015-09-24 15:30:00,53.04,53.14,52.85,53.1,158998.0,53.04,53.14,52.85,53.1,158998.0
2015-09-25 09:30:00,53.48,53.6,52.97,53.31,49427.0,53.48,53.6,52.97,53.31,49427.0
2015-09-25 10:00:00,53.31,53.31,52.64,52.67,48298.0,53.31,53.31,52.64,52.67,48298.0
2015-09-25 10:30:00,52.64,52.85,52.41,52.61,84113.0,52.64,52.85,52.41,52.61,84113.0
2015-09-25 11:00:00,52.62,52.72,52.44,52.48,104986.0,52.62,52.72,52.44,52.48,104986.0
2015-09-25 11:30:00,52.48,52.5,52.35,52.39,87052.0,52.48,52.5,52.35,52.39,87052.0
2015-09-25 12:00:00,52.41,52.43,51.91,52.0,92622.0,52.41,52.43,51.91,52.0,92622.0
2015-09-25 12:30:00,52.0,52.04,51.57,51.87,85515.0,52.0,52.04,51.57,51.87,85515.0
2015-09-25 13:00:00,51.87,51.92,51.52,51.63,105204.0,51.87,51.92,51.52,51.63,105204.0
2015-09-25 13:30:00,51.64,51.79,51.56,51.77,131974.0,51.64,51.79,51.56,51.77,131974.0
2015-09-25 14:00:00,51.78,51.85,51.06,51.11,138402.0,51.78,51.85,51.06,51.11,138402.0
2015-09-25 14:30:00,51.11,51.42,51.07,51.25,172261.0,51.11,51.42,51.07,51.25,172261.0
2015-09-25 15:00:00,51.25,51.39,51.21,51.24,173842.0,51.25,51.39,51.21,51.24,173842.0
2015-09-25 15:30:00,51.24,51.59,51.21,51.48,275402.0,51.24,51.59,51.21,51.48,275402.0
2015-09-28 09:30:00,51.43,51.45,49.37,49.37,266013.0,51.43,51.45,49.37,49.37,266013.0
2015-09-28 10:00:00,49.34,49.37,48.49,48.68,329642.0,49.34,49.37,48.49,48.68,329642.0
2015-09-28 10:30:00,48.7,49.02,48.55,49.0,379455.0,48.7,49.02,48.55,49.0,379455.0
2015-09-28 11:00:00,49.01,49.14,48.21,48.21,167262.0,49.01,49.14,48.21,48.21,167262.0
2015-09-28 11:30:00,48.19,48.32,47.88,48.31,210291.0,48.19,48.32,47.88,48.31,210291.0
2015-09-28 12:00:00,48.32,48.51,47.93,48.47,190394.0,48.32,48.51,47.93,48.47,190394.0
2015-09-28 12:30:00,48.49,48.49,47.24,47.41,111001.0,48.49,48.49,47.24,47.41,111001.0
2015-09-28 13:00:00,47.43,48.52,47.43,47.99,229160.0,47.43,48.52,47.43,47.99,229160.0
2015-09-28 13:30:00,48.0,48.47,47.97,48.22,128659.0,48.0,48.47,47.97,48.22,128659.0
2015-09-28 14:00:00,48.22,48.51,47.71,48.49,178188.0,48.22,48.51,47.71,48.49,178188.0
2015-09-28 14:30:00,48.5,49.08,48.16,49.05,147638.0,48.5,49.08,48.16,49.05,147638.0
2015-09-28 15:00:00,49.04,49.19,48.96,49.04,201897.0,49.04,49.19,48.96,49.04,201897.0
2015-09-28 15:30:00,49.04,49.41,48.9,49.0,325822.0,49.04,49.41,48.9,49.0,325822.0
2015-09-29 09:30:00,48.82,49.4,47.9,48.23,94633.0,48.82,49.4,47.9,48.23,94633.0
2015-09-29 10:00:00,48.29,48.38,47.67,48.19,121612.0,48.29,48.38,47.67,48.19,121612.0
2015-09-29 10:30:00,48.14,48.21,47.23,47.28,93453.0,48.14,48.21,47.23,47.28,93453.0
2015-09-29 11:00:00,47.26,47.7,46.84,47.14,197943.0,47.26,47.7,46.84,47.14,197943.0
2015-09-29 11:30:00,47.16,47.39,46.94,47.2,163479.0,47.16,47.39,46.94,47.2,163479.0
2015-09-29 12:00:00,47.2,48.35,47.18,48.32,213553.0,47.2,48.35,47.18,48.32,213553.0
2015-09-29 12:30:00,48.35,48.43,47.64,47.84,92461.0,48.35,48.43,47.64,47.84,92461.0
2015-09-29 13:00:00,47.86,48.06,47.83,48.0,52154.0,47.86,48.06,47.83,48.0,52154.0
2015-09-29 13:30:00,47.94,48.96,47.94,48.8,278819.0,47.94,48.96,47.94,48.8,278819.0
2015-09-29 14:00:00,48.79,50.44,48.5,50.1,338767.0,48.79,50.44,48.5,50.1,338767.0
2015-09-29 14:30:00,50.07,50.27,49.27,49.41,297368.0,50.07,50.27,49.27,49.41,297368.0
2015-09-29 15:00:00,49.42,49.43,48.66,48.72,293074.0,49.42,49.43,48.66,48.72,293074.0
2015-09-29 15:30:00,48.73,49.17,48.72,49.03,350883.0,48.73,49.17,48.72,49.03,350883.0
2015-09-30 09:30:00,50.03,51.03,49.78,50.6,415409.0,50.03,51.03,49.78,50.6,415409.0
2015-09-30 10:00:00,50.61,50.77,50.3,50.69,143495.0,50.61,50.77,50.3,50.69,143495.0
2015-09-30 10:30:00,50.69,51.02,50.65,50.67,112565.0,50.69,51.02,50.65,50.67,112565.0
2015-09-30 11:00:00,50.67,50.8,50.61,50.77,184833.0,50.67,50.8,50.61,50.77,184833.0
2015-09-30 11:30:00,50.78,50.86,50.58,50.66,63220.0,50.78,50.86,50.58,50.66,63220.0
2015-09-30 12:00:00,50.65,50.73,50.45,50.54,76487.0,50.65,50.73,50.45,50.54,76487.0
2015-09-30 12:30:00,50.54,50.6,50.01,50.33,133457.0,50.54,50.6,50.01,50.33,133457.0
2015-09-30 13:00:00,50.33,50.59,50.33,50.5,42005.0,50.33,50.59,50.33,50.5,42005.0
2015-09-30 13:30:00,50.54,50.92,50.51,50.9,121090.0,50.54,50.92,50.51,50.9,121090.0
2015-09-30 14:00:00,50.91,50.92,50.62,50.7,68325.0,50.91,50.92,50.62,50.7,68325.0
2015-09-30 14:30:00,50.73,50.89,50.62,50.8,112684.0,50.73,50.89,50.62,50.8,112684.0
2015-09-30 15:00:00,50.8,50.97,50.72,50.93,213009.0,50.8,50.97,50.72,50.93,213009.0
2015-09-30 15:30:00,50.92,51.13,50.9,51.04,305976.0,50.92,51.13,50.9,51.04,305976.0
2015-10-01 09:30:00,52.31,52.31,50.2,50.59,109637.0,52.31,52.31,50.2,50.59,109637.0
2015-10-01 10:00:00,50.65,51.24,50.27,51.16,56390.0,50.65,51.24,50.27,51.16,56390.0
2015-10-01 10:30:00,51.19,51.31,50.69,50.8,72420.0,51.19,51.31,50.69,50.8,72420.0
2015-10-01 11:00:00,50.75,50.89,50.52,50.71,73787.0,50.75,50.89,50.52,50.71,73787.0
2015-10-01 11:30:00,50.72,50.9,50.66,50.77,84221.0,50.72,50.9,50.66,50.77,84221.0
2015-10-01 12:00:00,50.77,50.8,50.27,50.5,99969.0,50.77,50.8,50.27,50.5,99969.0
2015-10-01 12:30:00,50.52,50.6,50.26,50.41,57544.0,50.52,50.6,50.26,50.41,57544.0
2015-10-01 13:00:00,50.42,50.42,50.03,50.08,72825.0,50.42,50.42,50.03,50.08,72825.0
2015-10-01 13:30:00,50.1,50.43,50.01,50.43,59478.0,50.1,50.43,50.01,50.43,59478.0
2015-10-01 14:00:00,50.41,50.59,50.24,50.47,50467.0,50.41,50.59,50.24,50.47,50467.0
2015-10-01 14:30:00,50.49,50.59,50.26,50.53,55405.0,50.49,50.59,50.26,50.53,55405.0
2015-10-01 15:00:00,50.48,50.76,50.46,50.61,50278.0,50.48,50.76,50.46,50.61,50278.0
2015-10-01 15:30:00,50.57,50.82,50.46,50.82,171349.0,50.57,50.82,50.46,50.82,171349.0
2015-10-02 09:30:00,50.0,50.03,49.57,49.68,189234.0,50.0,50.03,49.57,49.68,189234.0
2015-10-02 10:00:00,49.63,49.8,49.53,49.75,69425.0,49.63,49.8,49.53,49.75,69425.0
2015-10-02 10:30:00,49.77,50.09,49.7,50.02,50821.0,49.77,50.09,49.7,50.02,50821.0
2015-10-02 11:00:00,50.01,50.18,49.94,50.1,93123.0,50.01,50.18,49.94,50.1,93123.0
2015-10-02 11:30:00,50.11,50.48,50.11,50.47,72511.0,50.11,50.48,50.11,50.47,72511.0
2015-10-02 12:00:00,50.47,50.73,50.42,50.53,38598.0,50.47,50.73,50.42,50.53,38598.0
2015-10-02 12:30:00,50.53,50.67,50.23,50.4,29345.0,50.53,50.67,50.23,50.4,29345.0
2015-10-02 13:00:00,50.42,50.64,50.31,50.49,28431.0,50.42,50.64,50.31,50.49,28431.0
2015-10-02 13:30:00,50.51,50.6,50.29,50.41,21540.0,50.51,50.6,50.29,50.41,21540.0
2015-10-02 14:00:00,50.38,50.49,50.17,50.44,52369.0,50.38,50.49,50.17,50.44,52369.0
2015-10-02 14:30:00,50.48,50.52,50.0,50.04,73507.0,50.48,50.52,50.0,50.04,73507.0
2015-10-02 15:00:00,50.05,50.4,50.0,50.34,171610.0,50.05,50.4,50.0,50.34,171610.0
2015-10-02 15:30:00,50.35,50.85,50.21,50.44,348888.0,50.35,50.85,50.21,50.44,348888.0
2015-10-05 09:30:00,50.68,51.0,50.35,50.53,60614.0,50.68,51.0,50.35,50.53,60614.0
2015-10-05 10:00:00,50.57,50.67,50.09,50.09,55407.0,50.57,50.67,50.09,50.09,55407.0
2015-10-05 10:30:00,50.14,50.28,49.9,50.05,77996.0,50.14,50.28,49.9,50.05,77996.0
2015-10-05 11:00:00,50.12,50.61,50.09,50.24,50554.0,50.12,50.61,50.09,50.24,50554.0
2015-10-05 11:30:00,50.23,50.6,49.84,50.5,60546.0,50.23,50.6,49.84,50.5,60546.0
2015-10-05 12:00:00,50.49,50.71,50.41,50.66,29337.0,50.49,50.71,50.41,50.66,29337.0
2015-10-05 12:30:00,50.68,50.76,50.4,50.51,32364.0,50.68,50.76,50.4,50.51,32364.0
2015-10-05 13:00:00,50.53,51.0,50.52,50.98,37328.0,50.53,51.0,50.52,50.98,37328.0
2015-10-05 13:30:00,50.96,50.96,50.68,50.7,28067.0,50.96,50.96,50.68,50.7,28067.0
2015-10-05 14:00:00,50.72,50.85,50.59,50.82,35854.0,50.72,50.85,50.59,50.82,35854.0
2015-10-05 14:30:00,50.83,50.84,50.57,50.77,64835.0,50.83,50.84,50.57,50.77,64835.0
2015-10-05 15:00:00,50.75,50.9,50.69,50.8,55975.0,50.75,50.9,50.69,50.8,55975.0
2015-10-05 15:30:00,50.82,50.96,50.71,50.73,206606.0,50.82,50.96,50.71,50.73,206606.0
2015-10-06 09:30:00,50.51,50.9,49.67,50.13,119253.0,50.51,50.9,49.67,50.13,119253.0
2015-10-06 10:00:00,50.07,50.17,49.25,49.26,24672.0,50.07,50.17,49.25,49.26,24672.0
2015-10-06 10:30:00,49.26,49.3,48.93,48.98,44069.0,49.26,49.3,48.93,48.98,44069.0
2015-10-06 11:00:00,49.03,49.16,48.88,49.05,68355.0,49.03,49.16,48.88,49.05,68355.0
2015-10-06 11:30:00,49.03,49.03,48.32,48.43,125485.0,49.03,49.03,48.32,48.43,125485.0
2015-10-06 12:00:00,48.46,48.58,48.17,48.17,41233.0,48.46,48.58,48.17,48.17,41233.0
2015-10-06 12:30:00,48.17,48.69,48.17,48.55,64890.0,48.17,48.69,48.17,48.55,64890.0
2015-10-06 13:00:00,48.56,48.89,48.38,48.87,37985.0,48.56,48.89,48.38,48.87,37985.0
2015-10-06 13:30:00,48.84,48.86,48.59,48.63,25160.0,48.84,48.86,48.59,48.63,25160.0
2015-10-06 14:00:00,48.62,49.01,48.51,49.0,71820.0,48.62,49.01,48.51,49.0,71820.0
2015-10-06 14:30:00,49.01,49.2,48.53,48.63,97257.0,49.01,49.2,48.53,48.63,97257.0
2015-10-06 15:00:00,48.61,48.69,48.43,48.48,159670.0,48.61,48.69,48.43,48.48,159670.0
2015-10-06 15:30:00,48.49,48.63,48.22,48.38,319723.0,48.49,48.63,48.22,48.38,319723.0
2015-10-07 09:30:00,49.0,49.36,48.89,49.11,169679.0,49.0,49.36,48.89,49.11,169679.0
2015-10-07 10:00:00,49.13,49.34,49.04,49.13,90406.0,49.13,49.34,49.04,49.13,90406.0
2015-10-07 10:30:00,49.1,49.13,48.26,48.4,163166.0,49.1,49.13,48.26,48.4,163166.0
2015-10-07 11:00:00,48.41,48.54,48.13,48.26,119987.0,48.41,48.54,48.13,48.26,119987.0
2015-10-07 11:30:00,48.26,48.73,48.18,48.68,66414.0,48.26,48.73,48.18,48.68,66414.0
2015-10-07 12:00:00,48.71,48.73,48.39,48.39,43883.0,48.71,48.73,48.39,48.39,43883.0
2015-10-07 12:30:00,48.42,48.82,48.39,48.74,56923.0,48.42,48.82,48.39,48.74,56923.0
2015-10-07 13:00:00,48.73,49.12,48.66,49.04,58793.0,48.73,49.12,48.66,49.04,58793.0
2015-10-07 13:30:00,49.05,49.26,48.99,49.03,45639.0,49.05,49.26,48.99,49.03,45639.0
2015-10-07 14:00:00,49.01,49.26,48.99,49.09,53302.0,49.01,49.26,48.99,49.09,53302.0
2015-10-07 14:30:00,49.1,49.17,48.99,49.0,66653.0,49.1,49.17,48.99,49.0,66653.0
2015-10-07 15:00:00,49.03,49.24,48.99,49.16,65066.0,49.03,49.24,48.99,49.16,65066.0
2015-10-07 15:30:00,49.16,49.23,49.0,49.22,229198.0,49.16,49.23,49.0,49.22,229198.0
2015-10-08 09:30:00,49.19,49.71,49.0,49.57,45090.0,49.19,49.71,49.0,49.57,45090.0
2015-10-08 10:00:00,49.59,49.87,49.53,49.75,57800.0,49.59,49.87,49.53,49.75,57800.0
2015-10-08 10:30:00,49.68,50.13,49.68,49.79,37084.0,49.68,50.13,49.68,49.79,37084.0
2015-10-08 11:00:00,49.8,49.83,49.35,49.48,78274.0,49.8,49.83,49.35,49.48,78274.0
2015-10-08 11:30:00,49.49,49.71,49.49,49.7,40738.0,49.49,49.71,49.49,49.7,40738.0
2015-10-08 12:00:00,49.67,49.76,49.53,49.62,14835.0,49.67,49.76,49.53,49.62,14835.0
2015-10-08 12:30:00,49.6,49.93,49.6,49.85,72901.0,49.6,49.93,49.6,49.85,72901.0
2015-10-08 13:00:00,49.84,49.87,49.33,49.51,21384.0,49.84,49.87,49.33,49.51,21384.0
2015-10-08 13:30:00,49.53,49.75,49.51,49.68,21766.0,49.53,49.75,49.51,49.68,21766.0
2015-10-08 14:00:00,49.7,49.97,49.65,49.75,62228.0,49.7,49.97,49.65,49.75,62228.0
2015-10-08 14:30:00,49.74,50.14,49.67,50.11,42565.0,49.74,50.14,49.67,50.11,42565.0
2015-10-08 15:00:00,50.09,50.12,49.95,49.96,89760.0,50.09,50.12,49.95,49.96,89760.0
2015-10-08 15:30:00,49.99,50.16,49.86,50.06,173322.0,49.99,50.16,49.86,50.06,173322.0
2015-10-09 09:30:00,49.97,50.3,49.44,50.05,72581.0,49.97,50.3,49.44,50.05,72581.0
2015-10-09 10:00:00,49.97,50.06,49.48,49.52,46866.0,49.97,50.06,49.48,49.52,46866.0
2015-10-09 10:30:00,49.52,50.18,49.49,50.18,34713.0,49.52,50.18,49.49,50.18,34713.0
2015-10-09 11:00:00,50.18,50.38,50.03,50.08,34070.0,50.18,50.38,50.03,50.08,34070.0
2015-10-09 11:30:00,50.08,50.08,49.83,49.89,17314.0,50.08,50.08,49.83,49.89,17314.0
2015-10-09 12:00:00,49.9,49.93,49.65,49.89,103266.0,49.9,49.93,49.65,49.89,103266.0
2015-10-09 12:30:00,49.9,50.18,49.85,49.89,46600.0,49.9,50.18,49.85,49.89,46600.0
2015-10-09 13:00:00,49.89,49.93,49.73,49.86,98156.0,49.89,49.93,49.73,49.86,98156.0
2015-10-09 13:30:00,49.85,49.98,49.79,49.92,56184.0,49.85,49.98,49.79,49.92,56184.0
2015-10-09 14:00:00,49.91,49.94,49.53,49.62,66955.0,49.91,49.94,49.53,49.62,66955.0
2015-10-09 14:30:00,49.57,49.76,49.56,49.67,29991.0,49.57,49.76,49.56,49.67,29991.0
2015-10-09 15:00:00,49.68,49.72,49.15,49.22,83352.0,49.68,49.72,49.15,49.22,83352.0
2015-10-09 15:30:00,49.21,49.66,49.21,49.61,119658.0,49.21,49.66,49.21,49.61,119658.0
2015-10-12 09:30:00,49.45,50.54,49.45,50.38,87661.0,49.45,50.54,49.45,50.38,87661.0
2015-10-12 10:00:00,50.38,50.92,50.2,50.72,61681.0,50.38,50.92,50.2,50.72,61681.0
2015-10-12 10:30:00,50.67,50.94,50.59,50.62,46366.0,50.67,50.94,50.59,50.62,46366.0
2015-10-12 11:00:00,50.62,51.38,50.62,51.36,68750.0,50.62,51.38,50.62,51.36,68750.0
2015-10-12 11:30:00,51.36,51.63,51.09,51.12,128548.0,51.36,51.63,51.09,51.12,128548.0
2015-10-12 12:00:00,51.1,51.3,50.99,51.02,66717.0,51.1,51.3,50.99,51.02,66717.0
2015-10-12 12:30:00,51.05,51.05,50.9,51.01,53965.0,51.05,51.05,50.9,51.01,53965.0
2015-10-12 13:00:00,51.01,51.07,50.89,51.0,57709.0,51.01,51.07,50.89,51.0,57709.0
2015-10-12 13:30:00,50.98,51.22,50.97,51.22,44212.0,50.98,51.22,50.97,51.22,44212.0
2015-10-12 14:00:00,51.2,51.33,51.1,51.32,42580.0,51.2,51.33,51.1,51.32,42580.0
2015-10-12 14:30:00,51.31,51.35,51.16,51.21,67913.0,51.31,51.35,51.16,51.21,67913.0
2015-10-12 15:00:00,51.21,51.4,51.19,51.32,81140.0,51.21,51.4,51.19,51.32,81140.0
2015-10-12 15:30:00,51.33,51.35,51.21,51.29,214190.0,51.33,51.35,51.21,51.29,214190.0
2015-10-13 09:30:00,50.91,51.1,50.85,50.97,41344.0,50.91,51.1,50.85,50.97,41344.0
2015-10-13 10:00:00,50.93,51.28,50.88,51.12,26258.0,50.93,51.28,50.88,51.12,26258.0
2015-10-13 10:30:00,51.17,51.25,51.0,51.02,15724.0,51.17,51.25,51.0,51.02,15724.0
2015-10-13 11:00:00,51.02,51.18,50.73,50.77,30528.0,51.02,51.18,50.73,50.77,30528.0
2015-10-13 11:30:00,50.77,50.87,50.43,50.48,18151.0,50.77,50.87,50.43,50.48,18151.0
2015-10-13 12:00:00,50.52,50.63,50.31,50.36,10792.0,50.52,50.63,50.31,50.36,10792.0
2015-10-13 12:30:00,50.38,50.47,50.19,50.25,40886.0,50.38,50.47,50.19,50.25,40886.0
2015-10-13 13:00:00,50.24,50.31,50.02,50.14,49642.0,50.24,50.31,50.02,50.14,49642.0
2015-10-13 13:30:00,50.14,50.16,49.86,49.91,29025.0,50.14,50.16,49.86,49.91,29025.0
2015-10-13 14:00:00,49.91,49.92,49.63,49.72,22032.0,49.91,49.92,49.63,49.72,22032.0
2015-10-13 14:30:00,49.7,50.13,49.68,50.11,32333.0,49.7,50.13,49.68,50.11,32333.0
2015-10-13 15:00:00,50.12,50.37,50.1,50.25,76533.0,50.12,50.37,50.1,50.25,76533.0
2015-10-13 15:30:00,50.22,50.27,50.04,50.15,149069.0,50.22,50.27,50.04,50.15,149069.0
2015-10-14 09:30:00,50.31,50.88,50.24,50.49,12547.0,50.31,50.88,50.24,50.49,12547.0
2015-10-14 10:00:00,50.45,50.45,49.73,49.82,53673.0,50.45,50.45,49.73,49.82,53673.0
2015-10-14 10:30:00,49.75,49.99,49.46,49.8,85098.0,49.75,49.99,49.46,49.8,85098.0
2015-10-14 11:00:00,49.77,49.79,48.92,49.19,62202.0,49.77,49.79,48.92,49.19,62202.0
2015-10-14 11:30:00,49.23,49.36,49.0,49.23,34356.0,49.23,49.36,49.0,49.23,34356.0
2015-10-14 12:00:00,49.19,49.47,49.07,49.3,24520.0,49.19,49.47,49.07,49.3,24520.0
2015-10-14 12:30:00,49.28,49.95,49.25,49.82,29622.0,49.28,49.95,49.25,49.82,29622.0
2015-10-14 13:00:00,49.82,49.89,49.53,49.73,28662.0,49.82,49.89,49.53,49.73,28662.0
2015-10-14 13:30:00,49.71,49.77,49.33,49.41,22670.0,49.71,49.77,49.33,49.41,22670.0
2015-10-14 14:00:00,49.4,49.49,49.03,49.12,43670.0,49.4,49.49,49.03,49.12,43670.0
2015-10-14 14:30:00,49.11,49.15,48.77,48.91,77936.0,49.11,49.15,48.77,48.91,77936.0
2015-10-14 15:00:00,48.92,49.11,48.72,48.9,42290.0,48.92,49.11,48.72,48.9,42290.0
2015-10-14 15:30:00,48.93,49.2,48.92,49.12,120958.0,48.93,49.2,48.92,49.12,120958.0
2015-10-15 09:30:00,49.24,50.29,49.24,49.84,42447.0,49.24,50.29,49.24,49.84,42447.0
2015-10-15 10:00:00,49.89,50.12,49.53,49.53,22013.0,49.89,50.12,49.53,49.53,22013.0
2015-10-15 10:30:00,49.53,49.96,49.53,49.62,23849.0,49.53,49.96,49.53,49.62,23849.0
2015-10-15 11:00:00,49.59,49.75,49.4,49.43,17075.0,49.59,49.75,49.4,49.43,17075.0
2015-10-15 11:30:00,49.45,49.61,49.25,49.45,47495.0,49.45,49.61,49.25,49.45,47495.0
2015-10-15 12:00:00,49.45,49.82,49.41,49.7,45062.0,49.45,49.82,49.41,49.7,45062.0
2015-10-15 12:30:00,49.69,49.78,49.55,49.59,19346.0,49.69,49.78,49.55,49.59,19346.0
2015-10-15 13:00:00,49.59,49.85,49.51,49.85,50444.0,49.59,49.85,49.51,49.85,50444.0
2015-10-15 13:30:00,49.85,50.04,49.67,49.98,43989.0,49.85,50.04,49.67,49.98,43989.0
2015-10-15 14:00:00,50.0,50.36,49.93,50.31,44272.0,50.0,50.36,49.93,50.31,44272.0
2015-10-15 14:30:00,50.32,50.59,50.31,50.57,43262.0,50.32,50.59,50.31,50.57,43262.0
2015-10-15 15:00:00,50.55,51.09,50.54,51.01,71694.0,50.55,51.09,50.54,51.01,71694.0
2015-10-15 15:30:00,51.02,51.09,50.8,51.05,169092.0,51.02,51.09,50.8,51.05,169092.0
2015-10-16 09:30:00,51.3,52.32,51.18,51.84,115457.0,51.3,52.32,51.18,51.84,115457.0
2015-10-16 10:00:00,51.85,52.09,51.8,51.88,52990.0,51.85,52.09,51.8,51.88,52990.0
2015-10-16 10:30:00,51.85,52.16,51.76,52.07,40007.0,51.85,52.16,51.76,52.07,40007.0
2015-10-16 11:00:00,52.07,52.14,51.8,51.82,32515.0,52.07,52.14,51.8,51.82,32515.0
2015-10-16 11:30:00,51.82,52.2,51.79,52.11,46431.0,51.82,52.2,51.79,52.11,46431.0
2015-10-16 12:00:00,52.12,52.12,51.83,51.9,34677.0,52.12,52.12,51.83,51.9,34677.0
2015-10-16 12:30:00,51.9,51.9,51.73,51.73,30060.0,51.9,51.9,51.73,51.73,30060.0
2015-10-16 13:00:00,51.72,51.8,51.65,51.68,22943.0,51.72,51.8,51.65,51.68,22943.0
2015-10-16 13:30:00,51.65,51.68,51.58,51.58,35251.0,51.65,51.68,51.58,51.58,35251.0
2015-10-16 14:00:00,51.59,51.85,51.54,51.74,66739.0,51.59,51.85,51.54,51.74,66739.0
2015-10-16 14:30:00,51.73,51.84,51.61,51.67,61779.0,51.73,51.84,51.61,51.67,61779.0
2015-10-16 15:00:00,51.65,51.7,51.58,51.6,71004.0,51.65,51.7,51.58,51.6,71004.0
2015-10-16 15:30:00,51.61,51.76,51.61,51.72,97092.0,51.61,51.76,51.61,51.72,97092.0
2015-10-19 09:30:00,51.65,51.84,51.25,51.56,61517.0,51.65,51.84,51.25,51.56,61517.0
2015-10-19 10:00:00,51.52,52.0,51.47,51.78,26030.0,51.52,52.0,51.47,51.78,26030.0
2015-10-19 10:30:00,51.79,51.9,51.59,51.8,83574.0,51.79,51.9,51.59,51.8,83574.0
2015-10-19 11:00:00,51.78,51.8,51.65,51.75,32647.0,51.78,51.8,51.65,51.75,32647.0
2015-10-19 11:30:00,51.77,51.9,51.71,51.74,45045.0,51.77,51.9,51.71,51.74,45045.0
2015-10-19 12:00:00,51.74,51.78,51.5,51.56,59238.0,51.74,51.78,51.5,51.56,59238.0
2015-10-19 12:30:00,51.52,51.65,51.5,51.56,34976.0,51.52,51.65,51.5,51.56,34976.0
2015-10-19 13:00:00,51.56,51.59,50.7,50.72,47722.0,51.56,51.59,50.7,50.72,47722.0
2015-10-19 13:30:00,50.68,50.75,50.31,50.57,120445.0,50.68,50.75,50.31,50.57,120445.0
2015-10-19 14:00:00,50.59,50.84,50.55,50.73,61909.0,50.59,50.84,50.55,50.73,61909.0
2015-10-19 14:30:00,50.77,50.96,50.67,50.93,42873.0,50.77,50.96,50.67,50.93,42873.0
2015-10-19 15:00:00,50.93,50.93,50.54,50.56,68269.0,50.93,50.93,50.54,50.56,68269.0
2015-10-19 15:30:00,50.58,50.72,50.52,50.66,152599.0,50.58,50.72,50.52,50.66,152599.0
2015-10-20 09:30:00,50.49,51.0,50.26,50.55,26890.0,50.49,51.0,50.26,50.55,26890.0
2015-10-20 10:00:00,50.57,50.73,50.51,50.58,17350.0,50.57,50.73,50.51,50.58,17350.0
2015-10-20 10:30:00,50.54,50.77,50.53,50.68,18613.0,50.54,50.77,50.53,50.68,18613.0
2015-10-20 11:00:00,50.66,50.92,50.57,50.92,29667.0,50.66,50.92,50.57,50.92,29667.0
2015-10-20 11:30:00,50.91,50.99,50.73,50.95,84815.0,50.91,50.99,50.73,50.95,84815.0
2015-10-20 12:00:00,50.92,51.14,50.81,51.14,75533.0,50.92,51.14,50.81,51.14,75533.0
2015-10-20 12:30:00,51.13,51.15,50.78,50.82,32560.0,51.13,51.15,50.78,50.82,32560.0
2015-10-20 13:00:00,50.82,51.03,50.78,50.95,15069.0,50.82,51.03,50.78,50.95,15069.0
2015-10-20 13:30:00,50.96,50.96,50.49,50.52,17807.0,50.96,50.96,50.49,50.52,17807.0
2015-10-20 14:00:00,50.5,50.72,50.38,50.72,22663.0,50.5,50.72,50.38,50.72,22663.0
2015-10-20 14:30:00,50.72,50.87,50.62,50.87,22406.0,50.72,50.87,50.62,50.87,22406.0
2015-10-20 15:00:00,50.93,50.99,50.71,50.81,36285.0,50.93,50.99,50.71,50.81,36285.0
2015-10-20 15:30:00,50.81,50.85,50.67,50.72,71760.0,50.81,50.85,50.67,50.72,71760.0
2015-10-21 09:30:00,50.87,50.92,50.61,50.69,38410.0,50.87,50.92,50.61,50.69,38410.0
2015-10-21 10:00:00,50.73,50.74,49.99,50.05,38451.0,50.73,50.74,49.99,50.05,38451.0
2015-10-21 10:30:00,50.03,50.22,49.97,50.09,25794.0,50.03,50.22,49.97,50.09,25794.0
2015-10-21 11:00:00,50.06,50.13,49.67,49.68,48070.0,50.06,50.13,49.67,49.68,48070.0
2015-10-21 11:30:00,49.64,49.79,49.13,49.27,73590.0,49.64,49.79,49.13,49.27,73590.0
2015-10-21 12:00:00,49.25,49.49,49.17,49.34,52097.0,49.25,49.49,49.17,49.34,52097.0
2015-10-21 12:30:00,49.33,49.47,49.28,49.28,19532.0,49.33,49.47,49.28,49.28,19532.0
2015-10-21 13:00:00,49.24,49.26,48.9,48.91,76057.0,49.24,49.26,48.9,48.91,76057.0
2015-10-21 13:30:00,48.91,48.94,48.68,48.83,77171.0,48.91,48.94,48.68,48.83,77171.0
2015-10-21 14:00:00,48.81,49.08,48.72,48.95,31203.0,48.81,49.08,48.72,48.95,31203.0
2015-10-21 14:30:00,48.93,48.93,48.71,48.79,84141.0,48.93,48.93,48.71,48.79,84141.0
2015-10-21 15:00:00,48.82,49.13,48.65,48.75,98386.0,48.82,49.13,48.65,48.75,98386.0
2015-10-21 15:30:00,48.77,48.82,48.15,48.38,282350.0,48.77,48.82,48.15,48.38,282350.0
2015-10-22 09:30:00,48.84,48.88,48.0,48.08,97878.0,48.84,48.88,48.0,48.08,97878.0
2015-10-22 10:00:00,48.13,48.39,47.48,47.48,157094.0,48.13,48.39,47.48,47.48,157094.0
2015-10-22 10:30:00,47.56,48.03,47.53,47.96,64339.0,47.56,48.03,47.53,47.96,64339.0
2015-10-22 11:00:00,47.97,48.01,47.71,47.84,45261.0,47.97,48.01,47.71,47.84,45261.0
2015-10-22 11:30:00,47.84,47.86,47.49,47.62,45055.0,47.84,47.86,47.49,47.62,45055.0
2015-10-22 12:00:00,47.62,48.09,47.48,48.05,45053.0,47.62,48.09,47.48,48.05,45053.0
2015-10-22 12:30:00,48.01,48.11,47.91,47.96,36965.0,48.01,48.11,47.91,47.96,36965.0
2015-10-22 13:00:00,47.97,47.99,47.78,47.79,28053.0,47.97,47.99,47.78,47.79,28053.0
2015-10-22 13:30:00,47.8,47.95,47.49,47.55,49876.0,47.8,47.95,47.49,47.55,49876.0
2015-10-22 14:00:00,47.57,47.92,47.56,47.78,76898.0,47.57,47.92,47.56,47.78,76898.0
2015-10-22 14:30:00,47.74,47.78,47.58,47.7,53307.0,47.74,47.78,47.58,47.7,53307.0
2015-10-22 15:00:00,47.7,47.93,47.38,47.5,99306.0,47.7,47.93,47.38,47.5,99306.0
2015-10-22 15:30:00,47.49,47.8,47.35,47.7,375992.0,47.49,47.8,47.35,47.7,375992.0
2015-10-23 09:30:00,47.94,47.94,45.9,46.19,122690.0,47.94,47.94,45.9,46.19,122690.0
2015-10-23 10:00:00,46.25,46.48,45.59,46.27,248503.0,46.25,46.48,45.59,46.27,248503.0
2015-10-23 10:30:00,46.27,46.63,45.97,46.08,135727.0,46.27,46.63,45.97,46.08,135727.0
2015-10-23 11:00:00,46.08,46.45,45.93,46.03,269169.0,46.08,46.45,45.93,46.03,269169.0
2015-10-23 11:30:00,46.02,46.32,45.41,45.58,160849.0,46.02,46.32,45.41,45.58,160849.0
2015-10-23 12:00:00,45.6,46.15,45.49,45.65,81925.0,45.6,46.15,45.49,45.65,81925.0
2015-10-23 12:30:00,45.66,45.91,45.58,45.88,42999.0,45.66,45.91,45.58,45.88,42999.0
2015-10-23 13:00:00,45.91,45.91,45.29,45.46,164634.0,45.91,45.91,45.29,45.46,164634.0
2015-10-23 13:30:00,45.45,45.78,45.26,45.26,120825.0,45.45,45.78,45.26,45.26,120825.0
2015-10-23 14:00:00,45.25,45.39,44.75,45.39,83009.0,45.25,45.39,44.75,45.39,83009.0
2015-10-23 14:30:00,45.39,45.71,45.35,45.7,68673.0,45.39,45.71,45.35,45.7,68673.0
2015-10-23 15:00:00,45.67,45.68,45.42,45.61,91974.0,45.67,45.68,45.42,45.61,91974.0
2015-10-23 15:30:00,45.62,46.38,45.59,46.3,301640.0,45.62,46.38,45.59,46.3,301640.0
2015-10-26 09:30:00,46.19,46.56,45.78,46.48,185174.0,46.19,46.56,45.78,46.48,185174.0
2015-10-26 10:00:00,46.46,46.92,45.76,46.72,220876.0,46.46,46.92,45.76,46.72,220876.0
2015-10-26 10:30:00,46.74,47.12,46.7,46.82,100238.0,46.74,47.12,46.7,46.82,100238.0
2015-10-26 11:00:00,46.82,46.82,46.08,46.08,48383.0,46.82,46.82,46.08,46.08,48383.0
2015-10-26 11:30:00,46.1,46.44,46.06,46.1,30633.0,46.1,46.44,46.06,46.1,30633.0
2015-10-26 12:00:00,46.1,46.82,46.07,46.8,19518.0,46.1,46.82,46.07,46.8,19518.0
2015-10-26 12:30:00,46.8,47.1,46.72,46.95,34391.0,46.8,47.1,46.72,46.95,34391.0
2015-10-26 13:00:00,46.93,47.2,46.9,47.12,20730.0,46.93,47.2,46.9,47.12,20730.0
2015-10-26 13:30:00,47.11,47.3,47.06,47.12,54638.0,47.11,47.3,47.06,47.12,54638.0
2015-10-26 14:00:00,47.11,47.22,46.91,46.92,23404.0,47.11,47.22,46.91,46.92,23404.0
2015-10-26 14:30:00,46.91,47.15,46.84,46.98,32165.0,46.91,47.15,46.84,46.98,32165.0
2015-10-26 15:00:00,47.0,47.16,47.0,47.05,39037.0,47.0,47.16,47.0,47.05,39037.0
2015-10-26 15:30:00,47.02,47.13,46.96,47.0,105901.0,47.02,47.13,46.96,47.0,105901.0
2015-10-27 09:30:00,46.53,47.29,46.33,46.43,31805.0,46.53,47.29,46.33,46.43,31805.0
2015-10-27 10:00:00,46.41,46.48,45.85,46.09,76520.0,46.41,46.48,45.85,46.09,76520.0
2015-10-27 10:30:00,46.07,46.21,45.85,46.0,52425.0,46.07,46.21,45.85,46.0,52425.0
2015-10-27 11:00:00,45.99,46.23,45.75,45.75,63939.0,45.99,46.23,45.75,45.75,63939.0
2015-10-27 11:30:00,45.69,45.69,44.72,44.77,84351.0,45.69,45.69,44.72,44.77,84351.0
2015-10-27 12:00:00,44.85,45.25,44.85,44.85,59417.0,44.85,45.25,44.85,44.85,59417.0
2015-10-27 12:30:00,44.81,45.12,44.76,45.09,40626.0,44.81,45.12,44.76,45.09,40626.0
2015-10-27 13:00:00,45.07,45.08,44.62,44.83,38823.0,45.07,45.08,44.62,44.83,38823.0
2015-10-27 13:30:00,44.83,44.88,44.61,44.64,40785.0,44.83,44.88,44.61,44.64,40785.0
2015-10-27 14:00:00,44.62,45.09,44.6,45.09,60258.0,44.62,45.09,44.6,45.09,60258.0
2015-10-27 14:30:00,45.07,45.47,44.86,44.91,85804.0,45.07,45.47,44.86,44.91,85804.0
2015-10-27 15:00:00,44.91,45.42,44.86,45.33,103733.0,44.91,45.42,44.86,45.33,103733.0
2015-10-27 15:30:00,45.34,45.78,45.32,45.67,200244.0,45.34,45.78,45.32,45.67,200244.0
2015-10-28 09:30:00,45.94,46.35,45.56,46.28,45025.0,45.94,46.35,45.56,46.28,45025.0
2015-10-28 10:00:00,46.32,46.9,46.32,46.58,41822.0,46.32,46.9,46.32,46.58,41822.0
2015-10-28 10:30:00,46.63,47.53,46.62,47.53,76796.0,46.63,47.53,46.62,47.53,76796.0
2015-10-28 11:00:00,47.53,47.54,46.59,46.63,104113.0,47.53,47.54,46.59,46.63,104113.0
2015-10-28 11:30:00,46.66,46.78,46.45,46.61,73873.0,46.66,46.78,46.45,46.61,73873.0
2015-10-28 12:00:00,46.58,46.74,46.49,46.6,11242.0,46.58,46.74,46.49,46.6,11242.0
2015-10-28 12:30:00,46.65,46.72,46.45,46.51,12539.0,46.65,46.72,46.45,46.51,12539.0
2015-10-28 13:00:00,46.53,46.68,46.45,46.52,12495.0,46.53,46.68,46.45,46.52,12495.0
2015-10-28 13:30:00,46.55,46.77,46.55,46.77,31468.0,46.55,46.77,46.55,46.77,31468.0
2015-10-28 14:00:00,46.75,46.75,46.18,46.57,58681.0,46.75,46.75,46.18,46.57,58681.0
2015-10-28 14:30:00,46.55,47.13,46.41,47.03,49900.0,46.55,47.13,46.41,47.03,49900.0
2015-10-28 15:00:00,47.05,47.46,47.02,47.3,69913.0,47.05,47.46,47.02,47.3,69913.0
2015-10-28 15:30:00,47.3,47.54,47.19,47.53,185238.0,47.3,47.54,47.19,47.53,185238.0
2015-10-29 09:30:00,47.53,47.53,46.58,46.66,41850.0,47.53,47.53,46.58,46.66,41850.0
2015-10-29 10:00:00,46.64,47.41,46.62,47.29,66410.0,46.64,47.41,46.62,47.29,66410.0
2015-10-29 10:30:00,47.23,47.55,46.95,47.22,34212.0,47.23,47.55,46.95,47.22,34212.0
2015-10-29 11:00:00,47.21,47.21,46.48,46.48,21978.0,47.21,47.21,46.48,46.48,21978.0
2015-10-29 11:30:00,46.45,46.71,46.34,46.44,14920.0,46.45,46.71,46.34,46.44,14920.0
2015-10-29 12:00:00,46.42,46.82,46.38,46.75,20624.0,46.42,46.82,46.38,46.75,20624.0
2015-10-29 12:30:00,46.75,46.94,46.59,46.91,17953.0,46.75,46.94,46.59,46.91,17953.0
2015-10-29 13:00:00,46.93,46.96,46.79,46.89,16090.0,46.93,46.96,46.79,46.89,16090.0
2015-10-29 13:30:00,46.88,46.95,46.71,46.76,17814.0,46.88,46.95,46.71,46.76,17814.0
2015-10-29 14:00:00,46.7,46.79,46.47,46.67,18308.0,46.7,46.79,46.47,46.67,18308.0
2015-10-29 14:30:00,46.65,46.89,46.57,46.74,73182.0,46.65,46.89,46.57,46.74,73182.0
2015-10-29 15:00:00,46.76,47.02,46.7,46.98,28818.0,46.76,47.02,46.7,46.98,28818.0
2015-10-29 15:30:00,46.97,47.1,46.91,47.0,84619.0,46.97,47.1,46.91,47.0,84619.0
2015-10-30 09:30:00,50.0,50.0,47.73,48.12,96065.0,50.0,50.0,47.73,48.12,96065.0
2015-10-30 10:00:00,48.12,48.38,47.75,48.09,66169.0,48.12,48.38,47.75,48.09,66169.0
2015-10-30 10:30:00,48.06,48.54,48.04,48.2,47742.0,48.06,48.54,48.04,48.2,47742.0
2015-10-30 11:00:00,48.21,48.4,48.17,48.36,45019.0,48.21,48.4,48.17,48.36,45019.0
2015-10-30 11:30:00,48.38,48.52,48.27,48.32,37492.0,48.38,48.52,48.27,48.32,37492.0
2015-10-30 12:00:00,48.24,48.84,48.06,48.78,44885.0,48.24,48.84,48.06,48.78,44885.0
2015-10-30 12:30:00,48.78,49.23,48.75,49.13,126045.0,48.78,49.23,48.75,49.13,126045.0
2015-10-30 13:00:00,49.02,49.15,48.93,49.02,33898.0,49.02,49.15,48.93,49.02,33898.0
2015-10-30 13:30:00,49.02,49.04,48.4,48.51,51608.0,49.02,49.04,48.4,48.51,51608.0
2015-10-30 14:00:00,48.5,48.52,48.19,48.38,65597.0,48.5,48.52,48.19,48.38,65597.0
2015-10-30 14:30:00,48.36,48.56,47.88,47.9,51704.0,48.36,48.56,47.88,47.9,51704.0
2015-10-30 15:00:00,47.89,48.33,47.88,48.12,51098.0,47.89,48.33,47.88,48.12,51098.0
2015-10-30 15:30:00,48.14,48.29,48.06,48.07,126270.0,48.14,48.29,48.06,48.07,126270.0
2015-11-02 09:30:00,47.94,49.14,47.84,48.9,142533.0,47.94,49.14,47.84,48.9,142533.0
2015-11-02 10:00:00,48.9,48.9,48.14,48.18,76717.0,48.9,48.9,48.14,48.18,76717.0
2015-11-02 10:30:00,48.15,48.2,47.77,48.02,63445.0,48.15,48.2,47.77,48.02,63445.0
2015-11-02 11:00:00,48.02,48.49,47.9,48.31,45772.0,48.02,48.49,47.9,48.31,45772.0
2015-11-02 11:30:00,48.33,48.45,48.1,48.31,26983.0,48.33,48.45,48.1,48.31,26983.0
2015-11-02 12:00:00,48.26,48.29,48.1,48.1,17910.0,48.26,48.29,48.1,48.1,17910.0
2015-11-02 12:30:00,48.09,48.4,48.08,48.31,21846.0,48.09,48.4,48.08,48.31,21846.0
2015-11-02 13:00:00,48.31,48.51,48.26,48.44,23431.0,48.31,48.51,48.26,48.44,23431.0
2015-11-02 13:30:00,48.47,48.84,48.45,48.81,27226.0,48.47,48.84,48.45,48.81,27226.0
2015-11-02 14:00:00,48.79,49.02,48.78,48.8,70336.0,48.79,49.02,48.78,48.8,70336.0
2015-11-02 14:30:00,48.8,49.04,48.7,48.97,54103.0,48.8,49.04,48.7,48.97,54103.0
2015-11-02 15:00:00,48.93,49.07,48.9,49.06,58752.0,48.93,49.07,48.9,49.06,58752.0
2015-11-02 15:30:00,49.06,49.15,48.86,48.95,145700.0,49.06,49.15,48.86,48.95,145700.0
2015-11-03 09:30:00,49.07,50.38,48.62,49.82,130236.0,49.07,50.38,48.62,49.82,130236.0
2015-11-03 10:00:00,49.74,50.18,49.65,49.96,24716.0,49.74,50.18,49.65,49.96,24716.0
2015-11-03 10:30:00,49.96,50.13,49.61,49.81,28038.0,49.96,50.13,49.61,49.81,28038.0
2015-11-03 11:00:00,49.85,50.12,49.8,49.8,30119.0,49.85,50.12,49.8,49.8,30119.0
2015-11-03 11:30:00,49.75,50.12,49.68,50.01,25041.0,49.75,50.12,49.68,50.01,25041.0
2015-11-03 12:00:00,49.98,50.63,49.96,50.63,34984.0,49.98,50.63,49.96,50.63,34984.0
2015-11-03 12:30:00,50.58,50.82,50.12,50.3,46514.0,50.58,50.82,50.12,50.3,46514.0
2015-11-03 13:00:00,50.37,50.53,49.85,49.92,28960.0,50.37,50.53,49.85,49.92,28960.0
2015-11-03 13:30:00,49.91,50.23,49.89,50.23,19388.0,49.91,50.23,49.89,50.23,19388.0
2015-11-03 14:00:00,50.19,50.67,50.09,50.55,40868.0,50.19,50.67,50.09,50.55,40868.0
2015-11-03 14:30:00,50.55,50.56,50.09,50.23,38130.0,50.55,50.56,50.09,50.23,38130.0
2015-11-03 15:00:00,50.21,50.23,50.0,50.14,36877.0,50.21,50.23,50.0,50.14,36877.0
2015-11-03 15:30:00,50.13,50.23,49.99,50.0,113423.0,50.13,50.23,49.99,50.0,113423.0
2015-11-04 09:30:00,49.83,50.29,48.8,48.87,26690.0,49.83,50.29,48.8,48.87,26690.0
2015-11-04 10:00:00,48.86,49.37,48.86,48.95,26702.0,48.86,49.37,48.86,48.95,26702.0
2015-11-04 10:30:00,48.94,49.2,48.81,48.87,23027.0,48.94,49.2,48.81,48.87,23027.0
2015-11-04 11:00:00,48.8,49.07,48.53,48.96,19550.0,48.8,49.07,48.53,48.96,19550.0
2015-11-04 11:30:00,48.94,49.07,48.8,49.0,14052.0,48.94,49.07,48.8,49.0,14052.0
2015-11-04 12:00:00,48.98,49.3,48.93,49.27,25869.0,48.98,49.3,48.93,49.27,25869.0
2015-11-04 12:30:00,49.27,49.3,49.05,49.18,9081.0,49.27,49.3,49.05,49.18,9081.0
2015-11-04 13:00:00,49.19,49.2,48.81,49.02,14623.0,49.19,49.2,48.81,49.02,14623.0
2015-11-04 13:30:00,48.97,48.97,48.79,48.9,14666.0,48.97,48.97,48.79,48.9,14666.0
2015-11-04 14:00:00,48.9,49.01,48.76,48.89,20380.0,48.9,49.01,48.76,48.89,20380.0
2015-11-04 14:30:00,48.88,49.07,48.81,48.91,17213.0,48.88,49.07,48.81,48.91,17213.0
2015-11-04 15:00:00,48.88,49.25,48.84,49.16,32120.0,48.88,49.25,48.84,49.16,32120.0
2015-11-04 15:30:00,49.11,49.11,48.92,49.02,95951.0,49.11,49.11,48.92,49.02,95951.0
2015-11-05 09:30:00,49.0,49.14,47.72,48.34,29131.0,49.0,49.14,47.72,48.34,29131.0
2015-11-05 10:00:00,48.45,48.67,47.94,48.06,25650.0,48.45,48.67,47.94,48.06,25650.0
2015-11-05 10:30:00,48.07,48.16,47.47,47.61,65728.0,48.07,48.16,47.47,47.61,65728.0
2015-11-05 11:00:00,47.63,47.85,47.45,47.49,80841.0,47.63,47.85,47.45,47.49,80841.0
2015-11-05 11:30:00,47.55,48.02,47.42,47.86,70314.0,47.55,48.02,47.42,47.86,70314.0
2015-11-05 12:00:00,47.95,48.15,47.8,48.03,28183.0,47.95,48.15,47.8,48.03,28183.0
2015-11-05 12:30:00,48.03,48.26,47.87,48.19,26224.0,48.03,48.26,47.87,48.19,26224.0
2015-11-05 13:00:00,48.26,48.52,48.18,48.5,25771.0,48.26,48.52,48.18,48.5,25771.0
2015-11-05 13:30:00,48.52,48.67,48.39,48.65,23113.0,48.52,48.67,48.39,48.65,23113.0
2015-11-05 14:00:00,48.65,48.75,48.56,48.63,12852.0,48.65,48.75,48.56,48.63,12852.0
2015-11-05 14:30:00,48.6,48.67,48.5,48.65,10726.0,48.6,48.67,48.5,48.65,10726.0
2015-11-05 15:00:00,48.66,48.77,48.5,48.77,52436.0,48.66,48.77,48.5,48.77,52436.0
2015-11-05 15:30:00,48.75,48.78,48.48,48.54,184300.0,48.75,48.78,48.48,48.54,184300.0
2015-11-06 09:30:00,48.71,49.02,47.8,47.81,76806.0,48.71,49.02,47.8,47.81,76806.0
2015-11-06 10:00:00,47.81,47.81,46.34,46.82,171369.0,47.81,47.81,46.34,46.82,171369.0
2015-11-06 10:30:00,46.82,46.82,46.0,46.19,150699.0,46.82,46.82,46.0,46.19,150699.0
2015-11-06 11:00:00,46.25,46.35,45.69,45.8,211141.0,46.25,46.35,45.69,45.8,211141.0
2015-11-06 11:30:00,45.81,46.09,45.74,45.74,104190.0,45.81,46.09,45.74,45.74,104190.0
2015-11-06 12:00:00,45.75,45.85,45.24,45.3,127957.0,45.75,45.85,45.24,45.3,127957.0
2015-11-06 12:30:00,45.31,45.8,45.12,45.8,194835.0,45.31,45.8,45.12,45.8,194835.0
2015-11-06 13:00:00,45.8,45.88,45.53,45.55,92335.0,45.8,45.88,45.53,45.55,92335.0
2015-11-06 13:30:00,45.55,45.55,44.99,45.27,79496.0,45.55,45.55,44.99,45.27,79496.0
2015-11-06 14:00:00,45.28,45.74,45.27,45.73,115397.0,45.28,45.74,45.27,45.73,115397.0
2015-11-06 14:30:00,45.73,46.15,45.59,46.08,96955.0,45.73,46.15,45.59,46.08,96955.0
2015-11-06 15:00:00,46.08,46.45,46.08,46.23,72957.0,46.08,46.45,46.08,46.23,72957.0
2015-11-06 15:30:00,46.22,46.65,46.08,46.54,310525.0,46.22,46.65,46.08,46.54,310525.0
2015-11-09 09:30:00,46.43,47.5,44.67,44.74,96032.0,46.43,47.5,44.67,44.74,96032.0
2015-11-09 10:00:00,44.79,45.07,43.09,44.76,414237.0,44.79,45.07,43.09,44.76,414237.0
2015-11-09 10:30:00,44.78,45.23,44.66,45.01,152701.0,44.78,45.23,44.66,45.01,152701.0
2015-11-09 11:00:00,45.01,45.1,44.63,44.63,176019.0,45.01,45.1,44.63,44.63,176019.0
2015-11-09 11:30:00,44.67,44.95,44.64,44.81,134630.0,44.67,44.95,44.64,44.81,134630.0
2015-11-09 12:00:00,44.8,44.93,44.58,44.88,75927.0,44.8,44.93,44.58,44.88,75927.0
2015-11-09 12:30:00,44.84,46.56,44.78,45.62,197368.0,44.84,46.56,44.78,45.62,197368.0
2015-11-09 13:00:00,45.56,45.95,45.47,45.89,43342.0,45.56,45.95,45.47,45.89,43342.0
2015-11-09 13:30:00,45.92,45.92,45.55,45.6,52169.0,45.92,45.92,45.55,45.6,52169.0
2015-11-09 14:00:00,45.6,46.18,45.44,45.84,102110.0,45.6,46.18,45.44,45.84,102110.0
2015-11-09 14:30:00,45.84,45.9,45.58,45.78,92935.0,45.84,45.9,45.58,45.78,92935.0
2015-11-09 15:00:00,45.79,46.14,45.78,46.01,172804.0,45.79,46.14,45.78,46.01,172804.0
2015-11-09 15:30:00,46.01,46.14,45.92,45.96,242106.0,46.01,46.14,45.92,45.96,242106.0
2015-11-10 09:30:00,45.6,46.42,45.59,46.05,134893.0,45.6,46.42,45.59,46.05,134893.0
2015-11-10 10:00:00,46.09,46.14,45.3,45.37,101475.0,46.09,46.14,45.3,45.37,101475.0
2015-11-10 10:30:00,45.4,45.63,45.19,45.56,66859.0,45.4,45.63,45.19,45.56,66859.0
2015-11-10 11:00:00,45.48,45.51,44.59,44.7,75708.0,45.48,45.51,44.59,44.7,75708.0
2015-11-10 11:30:00,44.74,45.13,44.51,45.1,149423.0,44.74,45.13,44.51,45.1,149423.0
2015-11-10 12:00:00,45.04,45.56,45.03,45.16,61303.0,45.04,45.56,45.03,45.16,61303.0
2015-11-10 12:30:00,45.19,45.25,44.93,45.25,47133.0,45.19,45.25,44.93,45.25,47133.0
2015-11-10 13:00:00,45.22,45.62,45.08,45.62,141169.0,45.22,45.62,45.08,45.62,141169.0
2015-11-10 13:30:00,45.57,45.86,45.49,45.83,50756.0,45.57,45.86,45.49,45.83,50756.0
2015-11-10 14:00:00,45.84,46.19,45.7,46.07,60828.0,45.84,46.19,45.7,46.07,60828.0
2015-11-10 14:30:00,46.09,46.67,46.09,46.57,133246.0,46.09,46.67,46.09,46.57,133246.0
2015-11-10 15:00:00,46.56,46.8,46.51,46.72,127907.0,46.56,46.8,46.51,46.72,127907.0
2015-11-10 15:30:00,46.72,46.75,46.51,46.55,187813.0,46.72,46.75,46.51,46.55,187813.0
2015-11-11 09:30:00,46.19,46.54,44.55,44.72,120490.0,46.19,46.54,44.55,44.72,120490.0
2015-11-11 10:00:00,44.73,44.75,44.14,44.14,97718.0,44.73,44.75,44.14,44.14,97718.0
2015-11-11 10:30:00,44.13,44.17,42.97,43.38,298909.0,44.13,44.17,42.97,43.38,298909.0
2015-11-11 11:00:00,43.4,44.29,43.15,43.96,261133.0,43.4,44.29,43.15,43.96,261133.0
2015-11-11 11:30:00,43.99,44.51,43.77,44.47,155783.0,43.99,44.51,43.77,44.47,155783.0
2015-11-11 12:00:00,44.5,44.51,43.89,43.94,142036.0,44.5,44.51,43.89,43.94,142036.0
2015-11-11 12:30:00,43.92,44.05,43.78,43.99,122694.0,43.92,44.05,43.78,43.99,122694.0
2015-11-11 13:00:00,43.98,43.98,43.3,43.53,92687.0,43.98,43.98,43.3,43.53,92687.0
2015-11-11 13:30:00,43.51,43.55,43.28,43.36,112435.0,43.51,43.55,43.28,43.36,112435.0
2015-11-11 14:00:00,43.36,43.5,42.33,42.73,305560.0,43.36,43.5,42.33,42.73,305560.0
2015-11-11 14:30:00,42.7,43.9,42.68,43.37,236875.0,42.7,43.9,42.68,43.37,236875.0
2015-11-11 15:00:00,43.37,43.45,42.66,43.43,220373.0,43.37,43.45,42.66,43.43,220373.0
2015-11-11 15:30:00,43.43,43.5,42.94,43.31,383410.0,43.43,43.5,42.94,43.31,383410.0
2015-11-12 09:30:00,42.56,44.11,42.56,43.81,190764.0,42.56,44.11,42.56,43.81,190764.0
2015-11-12 10:00:00,43.81,44.32,43.73,43.89,177079.0,43.81,44.32,43.73,43.89,177079.0
2015-11-12 10:30:00,43.87,43.94,43.5,43.86,53655.0,43.87,43.94,43.5,43.86,53655.0
2015-11-12 11:00:00,43.96,44.37,43.94,44.3,49553.0,43.96,44.37,43.94,44.3,49553.0
2015-11-12 11:30:00,44.31,44.54,44.18,44.34,37903.0,44.31,44.54,44.18,44.34,37903.0
2015-11-12 12:00:00,44.3,44.6,43.99,44.57,164588.0,44.3,44.6,43.99,44.57,164588.0
2015-11-12 12:30:00,44.57,44.64,44.19,44.63,75140.0,44.57,44.64,44.19,44.63,75140.0
2015-11-12 13:00:00,44.62,44.99,44.57,44.85,54489.0,44.62,44.99,44.57,44.85,54489.0
2015-11-12 13:30:00,44.89,44.9,44.48,44.8,43360.0,44.89,44.9,44.48,44.8,43360.0
2015-11-12 14:00:00,44.82,44.82,44.41,44.72,110043.0,44.82,44.82,44.41,44.72,110043.0
2015-11-12 14:30:00,44.7,44.88,44.59,44.74,79905.0,44.7,44.88,44.59,44.74,79905.0
2015-11-12 15:00:00,44.75,44.78,44.38,44.55,83639.0,44.75,44.78,44.38,44.55,83639.0
2015-11-12 15:30:00,44.54,44.57,44.28,44.38,188988.0,44.54,44.57,44.28,44.38,188988.0
2015-11-13 09:30:00,40.98,41.33,39.4,41.1,528281.0,40.98,41.33,39.4,41.1,528281.0
2015-11-13 10:00:00,41.1,42.0,40.95,41.62,487733.0,41.1,42.0,40.95,41.62,487733.0
2015-11-13 10:30:00,41.62,41.67,40.61,41.12,297790.0,41.62,41.67,40.61,41.12,297790.0
2015-11-13 11:00:00,41.12,41.44,40.95,41.41,155584.0,41.12,41.44,40.95,41.41,155584.0
2015-11-13 11:30:00,41.4,41.69,40.85,41.46,159835.0,41.4,41.69,40.85,41.46,159835.0
2015-11-13 12:00:00,41.43,41.8,41.36,41.77,114680.0,41.43,41.8,41.36,41.77,114680.0
2015-11-13 12:30:00,41.8,42.0,41.6,42.0,90669.0,41.8,42.0,41.6,42.0,90669.0
2015-11-13 13:00:00,41.99,42.11,41.7,41.7,121349.0,41.99,42.11,41.7,41.7,121349.0
2015-11-13 13:30:00,41.7,41.7,40.98,41.05,64343.0,41.7,41.7,40.98,41.05,64343.0
2015-11-13 14:00:00,41.04,41.26,40.9,40.95,65131.0,41.04,41.26,40.9,40.95,65131.0
2015-11-13 14:30:00,40.95,41.0,40.77,40.95,91739.0,40.95,41.0,40.77,40.95,91739.0
2015-11-13 15:00:00,40.95,41.05,40.5,40.6,124169.0,40.95,41.05,40.5,40.6,124169.0
2015-11-13 15:30:00,40.59,41.05,40.59,40.84,281449.0,40.59,41.05,40.59,40.84,281449.0
2015-11-16 09:30:00,40.56,41.62,40.42,40.97,129000.0,40.56,41.62,40.42,40.97,129000.0
2015-11-16 10:00:00,41.02,41.25,40.56,40.6,77272.0,41.02,41.25,40.56,40.6,77272.0
2015-11-16 10:30:00,40.59,40.59,40.1,40.1,94451.0,40.59,40.59,40.1,40.1,94451.0
2015-11-16 11:00:00,40.14,40.26,39.74,40.09,178504.0,40.14,40.26,39.74,40.09,178504.0
2015-11-16 11:30:00,40.09,40.21,39.98,40.0,59825.0,40.09,40.21,39.98,40.0,59825.0
2015-11-16 12:00:00,39.99,40.01,39.84,39.97,52021.0,39.99,40.01,39.84,39.97,52021.0
2015-11-16 12:30:00,39.98,40.25,39.98,40.11,84803.0,39.98,40.25,39.98,40.11,84803.0
2015-11-16 13:00:00,40.11,40.12,39.82,40.05,113111.0,40.11,40.12,39.82,40.05,113111.0
2015-11-16 13:30:00,40.07,40.48,40.07,40.45,126512.0,40.07,40.48,40.07,40.45,126512.0
2015-11-16 14:00:00,40.48,40.76,40.15,40.54,99490.0,40.48,40.76,40.15,40.54,99490.0
2015-11-16 14:30:00,40.53,40.81,40.49,40.8,118800.0,40.53,40.81,40.49,40.8,118800.0
2015-11-16 15:00:00,40.81,41.41,40.74,41.03,193127.0,40.81,41.41,40.74,41.03,193127.0
2015-11-16 15:30:00,41.04,41.43,41.03,41.28,282281.0,41.04,41.43,41.03,41.28,282281.0
2015-11-17 09:30:00,42.5,44.0,41.39,42.05,464948.0,42.5,44.0,41.39,42.05,464948.0
2015-11-17 10:00:00,42.0,42.04,40.96,42.04,166857.0,42.0,42.04,40.96,42.04,166857.0
2015-11-17 10:30:00,42.04,43.06,42.04,42.43,217789.0,42.04,43.06,42.04,42.43,217789.0
2015-11-17 11:00:00,42.47,43.06,42.06,42.96,131271.0,42.47,43.06,42.06,42.96,131271.0
2015-11-17 11:30:00,43.0,43.01,42.26,42.48,129497.0,43.0,43.01,42.26,42.48,129497.0
2015-11-17 12:00:00,42.52,42.9,42.37,42.87,152392.0,42.52,42.9,42.37,42.87,152392.0
2015-11-17 12:30:00,42.83,42.94,42.07,42.07,118883.0,42.83,42.94,42.07,42.07,118883.0
2015-11-17 13:00:00,42.09,42.1,41.49,41.56,119159.0,42.09,42.1,41.49,41.56,119159.0
2015-11-17 13:30:00,41.52,41.67,41.42,41.48,58212.0,41.52,41.67,41.42,41.48,58212.0
2015-11-17 14:00:00,41.47,41.85,41.43,41.61,95537.0,41.47,41.85,41.43,41.61,95537.0
2015-11-17 14:30:00,41.58,41.6,41.27,41.56,48880.0,41.58,41.6,41.27,41.56,48880.0
2015-11-17 15:00:00,41.54,41.68,41.41,41.66,74341.0,41.54,41.68,41.41,41.66,74341.0
2015-11-17 15:30:00,41.66,41.93,41.63,41.9,207073.0,41.66,41.93,41.63,41.9,207073.0
2015-11-18 09:30:00,41.92,42.35,41.51,42.01,50926.0,41.92,42.35,41.51,42.01,50926.0
2015-11-18 10:00:00,41.98,42.12,41.75,41.79,45771.0,41.98,42.12,41.75,41.79,45771.0
2015-11-18 10:30:00,41.78,41.84,41.42,41.47,92645.0,41.78,41.84,41.42,41.47,92645.0
2015-11-18 11:00:00,41.45,41.48,41.1,41.39,67494.0,41.45,41.48,41.1,41.39,67494.0
2015-11-18 11:30:00,41.36,41.46,41.29,41.35,56861.0,41.36,41.46,41.29,41.35,56861.0
2015-11-18 12:00:00,41.33,41.43,41.26,41.36,32171.0,41.33,41.43,41.26,41.36,32171.0
2015-11-18 12:30:00,41.35,41.71,41.35,41.69,57599.0,41.35,41.71,41.35,41.69,57599.0
2015-11-18 13:00:00,41.66,41.98,41.64,41.93,33068.0,41.66,41.98,41.64,41.93,33068.0
2015-11-18 13:30:00,41.91,41.93,41.78,41.84,24951.0,41.91,41.93,41.78,41.84,24951.0
2015-11-18 14:00:00,41.81,42.26,41.72,42.16,81502.0,41.81,42.26,41.72,42.16,81502.0
2015-11-18 14:30:00,42.16,42.5,41.95,42.47,73943.0,42.16,42.5,41.95,42.47,73943.0
2015-11-18 15:00:00,42.5,42.53,42.3,42.5,151450.0,42.5,42.53,42.3,42.5,151450.0
2015-11-18 15:30:00,42.5,42.55,42.21,42.28,258752.0,42.5,42.55,42.21,42.28,258752.0
2015-11-19 09:30:00,42.11,42.11,41.32,41.56,42763.0,42.11,42.11,41.32,41.56,42763.0
2015-11-19 10:00:00,41.57,41.92,41.46,41.7,52032.0,41.57,41.92,41.46,41.7,52032.0
2015-11-19 10:30:00,41.69,41.91,41.48,41.68,85175.0,41.69,41.91,41.48,41.68,85175.0
2015-11-19 11:00:00,41.67,41.97,41.48,41.96,108081.0,41.67,41.97,41.48,41.96,108081.0
2015-11-19 11:30:00,41.91,41.96,41.42,41.79,63476.0,41.91,41.96,41.42,41.79,63476.0
2015-11-19 12:00:00,41.79,41.83,41.41,41.42,79787.0,41.79,41.83,41.41,41.42,79787.0
2015-11-19 12:30:00,41.41,41.62,41.39,41.59,38035.0,41.41,41.62,41.39,41.59,38035.0
2015-11-19 13:00:00,41.57,41.59,41.1,41.13,125871.0,41.57,41.59,41.1,41.13,125871.0
2015-11-19 13:30:00,41.11,41.19,40.91,40.92,107676.0,41.11,41.19,40.91,40.92,107676.0
2015-11-19 14:00:00,40.93,41.18,40.8,41.01,75953.0,40.93,41.18,40.8,41.01,75953.0
2015-11-19 14:30:00,41.0,41.06,40.8,40.86,68623.0,41.0,41.06,40.8,40.86,68623.0
2015-11-19 15:00:00,40.89,41.02,40.58,40.98,129565.0,40.89,41.02,40.58,40.98,129565.0
2015-11-19 15:30:00,40.99,40.99,40.61,40.68,368538.0,40.99,40.99,40.61,40.68,368538.0
2015-11-20 09:30:00,41.7,43.84,41.7,43.36,636656.0,41.7,43.84,41.7,43.36,636656.0
2015-11-20 10:00:00,43.39,44.14,43.03,43.85,278579.0,43.39,44.14,43.03,43.85,278579.0
2015-11-20 10:30:00,43.84,43.85,43.16,43.38,123991.0,43.84,43.85,43.16,43.38,123991.0
2015-11-20 11:00:00,43.4,44.17,43.27,43.98,115850.0,43.4,44.17,43.27,43.98,115850.0
2015-11-20 11:30:00,43.97,44.43,43.97,44.35,110348.0,43.97,44.43,43.97,44.35,110348.0
2015-11-20 12:00:00,44.34,44.79,44.13,44.78,115814.0,44.34,44.79,44.13,44.78,115814.0
2015-11-20 12:30:00,44.78,45.07,44.44,44.66,240298.0,44.78,45.07,44.44,44.66,240298.0
2015-11-20 13:00:00,44.68,44.69,44.12,44.4,191147.0,44.68,44.69,44.12,44.4,191147.0
2015-11-20 13:30:00,44.37,44.66,44.25,44.42,107720.0,44.37,44.66,44.25,44.42,107720.0
2015-11-20 14:00:00,44.42,44.76,44.37,44.73,87989.0,44.42,44.76,44.37,44.73,87989.0
2015-11-20 14:30:00,44.69,44.83,44.19,44.21,190952.0,44.69,44.83,44.19,44.21,190952.0
2015-11-20 15:00:00,44.2,44.3,43.75,43.79,104089.0,44.2,44.3,43.75,43.79,104089.0
2015-11-20 15:30:00,43.79,44.4,43.75,44.3,551424.0,43.79,44.4,43.75,44.3,551424.0
2015-11-23 09:30:00,44.26,45.37,42.79,43.3,209915.0,44.26,45.37,42.79,43.3,209915.0
2015-11-23 10:00:00,43.33,44.41,43.29,43.98,143689.0,43.33,44.41,43.29,43.98,143689.0
2015-11-23 10:30:00,43.99,44.83,43.98,44.76,359071.0,43.99,44.83,43.98,44.76,359071.0
2015-11-23 11:00:00,44.72,44.75,44.18,44.22,223454.0,44.72,44.75,44.18,44.22,223454.0
2015-11-23 11:30:00,44.25,44.73,44.0,44.73,95581.0,44.25,44.73,44.0,44.73,95581.0
2015-11-23 12:00:00,44.73,45.09,44.44,45.06,254187.0,44.73,45.09,44.44,45.06,254187.0
2015-11-23 12:30:00,45.04,45.07,44.56,44.74,89563.0,45.04,45.07,44.56,44.74,89563.0
2015-11-23 13:00:00,44.73,45.07,44.59,44.79,69237.0,44.73,45.07,44.59,44.79,69237.0
2015-11-23 13:30:00,44.77,45.02,44.28,44.33,131010.0,44.77,45.02,44.28,44.33,131010.0
2015-11-23 14:00:00,44.33,44.55,44.2,44.37,155602.0,44.33,44.55,44.2,44.37,155602.0
2015-11-23 14:30:00,44.37,44.55,44.2,44.27,84097.0,44.37,44.55,44.2,44.27,84097.0
2015-11-23 15:00:00,44.24,44.29,43.94,44.03,159658.0,44.24,44.29,43.94,44.03,159658.0
2015-11-23 15:30:00,44.02,44.26,43.86,44.25,573051.0,44.02,44.26,43.86,44.25,573051.0
2015-11-24 09:30:00,45.15,48.46,45.11,47.84,1009589.0,45.15,48.46,45.11,47.84,1009589.0
2015-11-24 10:00:00,47.84,48.08,47.07,47.96,284411.0,47.84,48.08,47.07,47.96,284411.0
2015-11-24 10:30:00,47.94,48.0,47.34,47.67,188827.0,47.94,48.0,47.34,47.67,188827.0
2015-11-24 11:00:00,47.71,48.0,47.16,47.27,268164.0,47.71,48.0,47.16,47.27,268164.0
2015-11-24 11:30:00,47.27,47.71,47.03,47.34,224456.0,47.27,47.71,47.03,47.34,224456.0
2015-11-24 12:00:00,47.3,47.89,46.76,47.35,156635.0,47.3,47.89,46.76,47.35,156635.0
2015-11-24 12:30:00,47.35,47.75,47.22,47.6,129977.0,47.35,47.75,47.22,47.6,129977.0
2015-11-24 13:00:00,47.64,47.99,47.39,47.91,223871.0,47.64,47.99,47.39,47.91,223871.0
2015-11-24 13:30:00,47.94,48.45,47.74,47.85,327246.0,47.94,48.45,47.74,47.85,327246.0
2015-11-24 14:00:00,47.87,48.41,47.49,47.87,212729.0,47.87,48.41,47.49,47.87,212729.0
2015-11-24 14:30:00,47.89,48.06,47.68,47.98,218779.0,47.89,48.06,47.68,47.98,218779.0
2015-11-24 15:00:00,47.98,48.2,47.67,47.83,269490.0,47.98,48.2,47.67,47.83,269490.0
2015-11-24 15:30:00,47.84,47.98,47.3,47.41,611008.0,47.84,47.98,47.3,47.41,611008.0
2015-11-25 09:30:00,47.23,49.68,47.22,49.68,215333.0,47.23,49.68,47.22,49.68,215333.0
2015-11-25 10:00:00,49.58,50.31,48.97,49.16,195945.0,49.58,50.31,48.97,49.16,195945.0
2015-11-25 10:30:00,49.12,49.6,49.08,49.4,136170.0,49.12,49.6,49.08,49.4,136170.0
2015-11-25 11:00:00,49.38,49.55,48.78,48.79,77275.0,49.38,49.55,48.78,48.79,77275.0
2015-11-25 11:30:00,48.85,49.22,48.85,49.0,91892.0,48.85,49.22,48.85,49.0,91892.0
2015-11-25 12:00:00,49.0,49.19,48.7,48.81,85305.0,49.0,49.19,48.7,48.81,85305.0
2015-11-25 12:30:00,48.83,49.11,48.67,49.11,41598.0,48.83,49.11,48.67,49.11,41598.0
2015-11-25 13:00:00,49.14,49.15,48.82,49.02,49020.0,49.14,49.15,48.82,49.02,49020.0
2015-11-25 13:30:00,49.01,49.4,48.8,49.36,57312.0,49.01,49.4,48.8,49.36,57312.0
2015-11-25 14:00:00,49.33,49.42,48.97,49.02,121966.0,49.33,49.42,48.97,49.02,121966.0
2015-11-25 14:30:00,49.0,49.13,48.67,48.82,54439.0,49.0,49.13,48.67,48.82,54439.0
2015-11-25 15:00:00,48.82,48.97,48.57,48.89,68078.0,48.82,48.97,48.57,48.89,68078.0
2015-11-25 15:30:00,48.89,49.19,48.82,48.91,223466.0,48.89,49.19,48.82,48.91,223466.0
2015-11-27 09:30:00,48.99,49.03,48.51,48.87,87081.0,48.99,49.03,48.51,48.87,87081.0
2015-11-27 10:00:00,48.86,49.12,48.01,49.1,122299.0,48.86,49.12,48.01,49.1,122299.0
2015-11-27 10:30:00,49.1,49.39,48.95,49.36,95963.0,49.1,49.39,48.95,49.36,95963.0
2015-11-27 11:00:00,49.38,49.8,49.28,49.67,75974.0,49.38,49.8,49.28,49.67,75974.0
2015-11-27 11:30:00,49.69,49.92,49.62,49.76,68148.0,49.69,49.92,49.62,49.76,68148.0
2015-11-27 12:00:00,49.79,49.82,49.01,49.51,104618.0,49.79,49.82,49.01,49.51,104618.0
2015-11-27 12:30:00,49.53,49.7,49.42,49.43,133543.0,49.53,49.7,49.42,49.43,133543.0
2015-11-30 09:30:00,49.61,49.61,48.6,48.95,196978.0,49.61,49.61,48.6,48.95,196978.0
2015-11-30 10:00:00,48.87,49.01,48.4,48.77,170427.0,48.87,49.01,48.4,48.77,170427.0
2015-11-30 10:30:00,48.78,49.15,48.7,48.76,149862.0,48.78,49.15,48.7,48.76,149862.0
2015-11-30 11:00:00,48.7,48.92,48.67,48.68,136689.0,48.7,48.92,48.67,48.68,136689.0
2015-11-30 11:30:00,48.65,48.65,48.11,48.16,126721.0,48.65,48.65,48.11,48.16,126721.0
2015-11-30 12:00:00,48.16,48.53,48.1,48.18,130507.0,48.16,48.53,48.1,48.18,130507.0
2015-11-30 12:30:00,48.18,48.32,48.1,48.31,59156.0,48.18,48.32,48.1,48.31,59156.0
2015-11-30 13:00:00,48.29,48.34,48.13,48.25,72924.0,48.29,48.34,48.13,48.25,72924.0
2015-11-30 13:30:00,48.22,48.42,48.19,48.23,58449.0,48.22,48.42,48.19,48.23,58449.0
2015-11-30 14:00:00,48.23,48.26,48.12,48.25,89633.0,48.23,48.26,48.12,48.25,89633.0
2015-11-30 14:30:00,48.24,48.25,47.84,47.85,100880.0,48.24,48.25,47.84,47.85,100880.0
2015-11-30 15:00:00,47.84,48.04,47.84,48.04,121406.0,47.84,48.04,47.84,48.04,121406.0
2015-11-30 15:30:00,48.04,48.23,48.01,48.09,298145.0,48.04,48.23,48.01,48.09,298145.0
2015-12-01 09:30:00,48.33,48.89,48.11,48.69,68124.0,48.33,48.89,48.11,48.69,68124.0
2015-12-01 10:00:00,48.74,48.75,47.87,48.07,108936.0,48.74,48.75,47.87,48.07,108936.0
2015-12-01 10:30:00,48.07,48.22,47.87,48.19,86200.0,48.07,48.22,47.87,48.19,86200.0
2015-12-01 11:00:00,48.2,48.26,47.95,48.08,93988.0,48.2,48.26,47.95,48.08,93988.0
2015-12-01 11:30:00,48.06,48.1,47.74,47.96,92482.0,48.06,48.1,47.74,47.96,92482.0
2015-12-01 12:00:00,47.98,48.14,47.85,47.86,45129.0,47.98,48.14,47.85,47.86,45129.0
2015-12-01 12:30:00,47.88,48.16,47.87,48.02,47621.0,47.88,48.16,47.87,48.02,47621.0
2015-12-01 13:00:00,47.99,48.38,47.99,48.24,58609.0,47.99,48.38,47.99,48.24,58609.0
2015-12-01 13:30:00,48.26,48.42,48.16,48.27,38682.0,48.26,48.42,48.16,48.27,38682.0
2015-12-01 14:00:00,48.27,48.36,48.1,48.27,64342.0,48.27,48.36,48.1,48.27,64342.0
2015-12-01 14:30:00,48.27,48.35,48.06,48.27,86469.0,48.27,48.35,48.06,48.27,86469.0
2015-12-01 15:00:00,48.25,48.4,48.25,48.37,90330.0,48.25,48.4,48.25,48.37,90330.0
2015-12-01 15:30:00,48.38,48.45,48.07,48.1,278723.0,48.38,48.45,48.07,48.1,278723.0
2015-12-02 09:30:00,48.39,48.93,48.13,48.89,71612.0,48.39,48.93,48.13,48.89,71612.0
2015-12-02 10:00:00,48.84,49.0,48.0,48.14,212776.0,48.84,49.0,48.0,48.14,212776.0
2015-12-02 10:30:00,48.18,48.74,48.14,48.45,82438.0,48.18,48.74,48.14,48.45,82438.0
2015-12-02 11:00:00,48.47,48.49,48.09,48.16,81055.0,48.47,48.49,48.09,48.16,81055.0
2015-12-02 11:30:00,48.14,48.32,48.05,48.06,51087.0,48.14,48.32,48.05,48.06,51087.0
2015-12-02 12:00:00,48.06,48.15,47.9,48.0,76085.0,48.06,48.15,47.9,48.0,76085.0
2015-12-02 12:30:00,48.0,48.18,47.93,48.11,113239.0,48.0,48.18,47.93,48.11,113239.0
2015-12-02 13:00:00,48.09,48.3,48.03,48.06,76077.0,48.09,48.3,48.03,48.06,76077.0
2015-12-02 13:30:00,48.07,48.13,47.94,48.02,63047.0,48.07,48.13,47.94,48.02,63047.0
2015-12-02 14:00:00,48.02,48.04,47.9,48.0,101031.0,48.02,48.04,47.9,48.0,101031.0
2015-12-02 14:30:00,47.99,47.99,47.36,47.45,169226.0,47.99,47.99,47.36,47.45,169226.0
2015-12-02 15:00:00,47.43,47.86,47.42,47.64,186490.0,47.43,47.86,47.42,47.64,186490.0
2015-12-02 15:30:00,47.65,47.81,47.42,47.53,382518.0,47.65,47.81,47.42,47.53,382518.0
2015-12-03 09:30:00,47.48,47.72,46.24,46.81,150115.0,47.48,47.72,46.24,46.81,150115.0
2015-12-03 10:00:00,46.79,47.11,46.4,46.4,215842.0,46.79,47.11,46.4,46.4,215842.0
2015-12-03 10:30:00,46.41,46.73,46.31,46.64,126380.0,46.41,46.73,46.31,46.64,126380.0
2015-12-03 11:00:00,46.63,47.06,46.5,47.04,155572.0,46.63,47.06,46.5,47.04,155572.0
2015-12-03 11:30:00,47.02,47.18,46.86,47.15,50267.0,47.02,47.18,46.86,47.15,50267.0
2015-12-03 12:00:00,47.16,47.37,47.0,47.09,39920.0,47.16,47.37,47.0,47.09,39920.0
2015-12-03 12:30:00,47.09,47.12,46.57,46.6,82718.0,47.09,47.12,46.57,46.6,82718.0
2015-12-03 13:00:00,46.6,46.79,46.48,46.63,36407.0,46.6,46.79,46.48,46.63,36407.0
2015-12-03 13:30:00,46.64,46.66,46.24,46.41,82184.0,46.64,46.66,46.24,46.41,82184.0
2015-12-03 14:00:00,46.36,46.5,46.13,46.19,101371.0,46.36,46.5,46.13,46.19,101371.0
2015-12-03 14:30:00,46.2,46.28,46.01,46.22,124827.0,46.2,46.28,46.01,46.22,124827.0
2015-12-03 15:00:00,46.23,46.51,46.17,46.25,98737.0,46.23,46.51,46.17,46.25,98737.0
2015-12-03 15:30:00,46.27,48.37,46.08,46.68,577211.0,46.27,48.37,46.08,46.68,577211.0
2015-12-04 09:30:00,46.98,47.67,46.57,47.05,26201.0,46.98,47.67,46.57,47.05,26201.0
2015-12-04 10:00:00,47.03,47.19,46.27,47.1,52641.0,47.03,47.19,46.27,47.1,52641.0
2015-12-04 10:30:00,47.13,47.4,46.68,46.99,81731.0,47.13,47.4,46.68,46.99,81731.0
2015-12-04 11:00:00,47.0,47.53,46.99,47.33,46916.0,47.0,47.53,46.99,47.33,46916.0
2015-12-04 11:30:00,47.3,47.4,46.76,46.85,32477.0,47.3,47.4,46.76,46.85,32477.0
2015-12-04 12:00:00,46.84,47.0,46.64,46.89,32758.0,46.84,47.0,46.64,46.89,32758.0
2015-12-04 12:30:00,46.9,47.17,46.71,47.01,38751.0,46.9,47.17,46.71,47.01,38751.0
2015-12-04 13:00:00,46.97,47.15,46.88,46.94,43730.0,46.97,47.15,46.88,46.94,43730.0
2015-12-04 13:30:00,46.95,46.99,46.51,46.63,73696.0,46.95,46.99,46.51,46.63,73696.0
2015-12-04 14:00:00,46.65,46.77,46.54,46.61,69706.0,46.65,46.77,46.54,46.61,69706.0
2015-12-04 14:30:00,46.63,46.69,46.43,46.69,63113.0,46.63,46.69,46.43,46.69,63113.0
2015-12-04 15:00:00,46.69,46.81,46.58,46.77,62847.0,46.69,46.81,46.58,46.77,62847.0
2015-12-04 15:30:00,46.8,46.82,46.6,46.81,193758.0,46.8,46.82,46.6,46.81,193758.0
2015-12-07 09:30:00,46.64,46.71,45.59,45.83,74750.0,46.64,46.71,45.59,45.83,74750.0
2015-12-07 10:00:00,45.84,45.84,45.21,45.31,102961.0,45.84,45.84,45.21,45.31,102961.0
2015-12-07 10:30:00,45.34,45.55,45.17,45.25,114530.0,45.34,45.55,45.17,45.25,114530.0
2015-12-07 11:00:00,45.3,45.56,45.13,45.16,96740.0,45.3,45.56,45.13,45.16,96740.0
2015-12-07 11:30:00,45.2,45.86,45.18,45.77,85990.0,45.2,45.86,45.18,45.77,85990.0
2015-12-07 12:00:00,45.79,46.07,45.74,45.84,62855.0,45.79,46.07,45.74,45.84,62855.0
2015-12-07 12:30:00,45.87,45.92,45.63,45.7,42506.0,45.87,45.92,45.63,45.7,42506.0
2015-12-07 13:00:00,45.71,45.84,45.57,45.63,57494.0,45.71,45.84,45.57,45.63,57494.0
2015-12-07 13:30:00,45.65,45.83,45.49,45.79,34254.0,45.65,45.83,45.49,45.79,34254.0
2015-12-07 14:00:00,45.79,45.8,45.48,45.52,48953.0,45.79,45.8,45.48,45.52,48953.0
2015-12-07 14:30:00,45.52,45.58,45.19,45.36,73730.0,45.52,45.58,45.19,45.36,73730.0
2015-12-07 15:00:00,45.34,45.46,45.21,45.46,78724.0,45.34,45.46,45.21,45.46,78724.0
2015-12-07 15:30:00,45.45,45.82,45.32,45.71,391687.0,45.45,45.82,45.32,45.71,391687.0
2015-12-08 09:30:00,45.6,46.15,45.45,45.57,76805.0,45.6,46.15,45.45,45.57,76805.0
2015-12-08 10:00:00,45.55,45.8,45.11,45.29,66500.0,45.55,45.8,45.11,45.29,66500.0
2015-12-08 10:30:00,45.23,45.62,45.18,45.58,78931.0,45.23,45.62,45.18,45.58,78931.0
2015-12-08 11:00:00,45.58,45.85,45.48,45.71,82468.0,45.58,45.85,45.48,45.71,82468.0
2015-12-08 11:30:00,45.7,45.84,45.54,45.71,44775.0,45.7,45.84,45.54,45.71,44775.0
2015-12-08 12:00:00,45.73,45.94,45.69,45.93,36928.0,45.73,45.94,45.69,45.93,36928.0
2015-12-08 12:30:00,45.9,45.95,45.78,45.9,34195.0,45.9,45.95,45.78,45.9,34195.0
2015-12-08 13:00:00,45.93,45.97,45.66,45.76,24228.0,45.93,45.97,45.66,45.76,24228.0
2015-12-08 13:30:00,45.79,46.08,45.77,46.06,22767.0,45.79,46.08,45.77,46.06,22767.0
2015-12-08 14:00:00,46.02,46.29,46.01,46.24,24721.0,46.02,46.29,46.01,46.24,24721.0
2015-12-08 14:30:00,46.23,46.23,45.79,45.86,40506.0,46.23,46.23,45.79,45.86,40506.0
2015-12-08 15:00:00,45.85,45.87,45.7,45.71,39378.0,45.85,45.87,45.7,45.71,39378.0
2015-12-08 15:30:00,45.71,45.94,45.68,45.79,113877.0,45.71,45.94,45.68,45.79,113877.0
2015-12-09 09:30:00,45.72,45.79,45.21,45.66,26009.0,45.72,45.79,45.21,45.66,26009.0
2015-12-09 10:00:00,45.65,45.93,45.49,45.82,48410.0,45.65,45.93,45.49,45.82,48410.0
2015-12-09 10:30:00,45.85,46.11,45.35,45.46,79833.0,45.85,46.11,45.35,45.46,79833.0
2015-12-09 11:00:00,45.48,45.54,44.91,44.98,107883.0,45.48,45.54,44.91,44.98,107883.0
2015-12-09 11:30:00,44.98,45.1,44.65,44.84,61348.0,44.98,45.1,44.65,44.84,61348.0
2015-12-09 12:00:00,44.81,44.94,44.09,44.13,115005.0,44.81,44.94,44.09,44.13,115005.0
2015-12-09 12:30:00,44.12,44.21,43.77,44.08,100787.0,44.12,44.21,43.77,44.08,100787.0
2015-12-09 13:00:00,44.07,44.55,44.04,44.53,41325.0,44.07,44.55,44.04,44.53,41325.0
2015-12-09 13:30:00,44.52,44.83,44.46,44.8,39760.0,44.52,44.83,44.46,44.8,39760.0
2015-12-09 14:00:00,44.78,44.83,44.54,44.56,63647.0,44.78,44.83,44.54,44.56,63647.0
2015-12-09 14:30:00,44.55,44.63,44.5,44.53,57936.0,44.55,44.63,44.5,44.53,57936.0
2015-12-09 15:00:00,44.53,45.01,44.51,44.98,149569.0,44.53,45.01,44.51,44.98,149569.0
2015-12-09 15:30:00,44.99,45.35,44.87,44.99,439777.0,44.99,45.35,44.87,44.99,439777.0
2015-12-10 09:30:00,44.89,45.77,44.65,45.06,38078.0,44.89,45.77,44.65,45.06,38078.0
2015-12-10 10:00:00,45.04,45.25,44.44,45.07,68094.0,45.04,45.25,44.44,45.07,68094.0
2015-12-10 10:30:00,45.09,45.24,44.82,44.96,43359.0,45.09,45.24,44.82,44.96,43359.0
2015-12-10 11:00:00,44.95,45.3,44.79,44.98,57793.0,44.95,45.3,44.79,44.98,57793.0
2015-12-10 11:30:00,44.98,45.01,44.49,44.63,53193.0,44.98,45.01,44.49,44.63,53193.0
2015-12-10 12:00:00,44.68,44.83,44.53,44.76,30164.0,44.68,44.83,44.53,44.76,30164.0
2015-12-10 12:30:00,44.78,44.86,44.54,44.8,31110.0,44.78,44.86,44.54,44.8,31110.0
2015-12-10 13:00:00,44.81,45.14,44.79,44.98,97981.0,44.81,45.14,44.79,44.98,97981.0
2015-12-10 13:30:00,45.0,45.04,44.86,44.92,48835.0,45.0,45.04,44.86,44.92,48835.0
2015-12-10 14:00:00,44.94,45.13,44.93,45.11,51029.0,44.94,45.13,44.93,45.11,51029.0
2015-12-10 14:30:00,45.12,45.12,44.87,44.95,52165.0,45.12,45.12,44.87,44.95,52165.0
2015-12-10 15:00:00,44.96,44.96,44.49,44.59,82409.0,44.96,44.96,44.49,44.59,82409.0
2015-12-10 15:30:00,44.59,44.61,44.27,44.45,382464.0,44.59,44.61,44.27,44.45,382464.0
2015-12-11 09:30:00,43.9,44.03,43.21,43.21,120651.0,43.9,44.03,43.21,43.21,120651.0
2015-12-11 10:00:00,43.23,43.9,43.16,43.76,78647.0,43.23,43.9,43.16,43.76,78647.0
2015-12-11 10:30:00,43.77,44.06,43.64,43.74,27503.0,43.77,44.06,43.64,43.74,27503.0
2015-12-11 11:00:00,43.72,43.8,43.42,43.47,165604.0,43.72,43.8,43.42,43.47,165604.0
2015-12-11 11:30:00,43.5,43.78,43.38,43.61,53052.0,43.5,43.78,43.38,43.61,53052.0
2015-12-11 12:00:00,43.62,43.63,42.99,43.07,64983.0,43.62,43.63,42.99,43.07,64983.0
2015-12-11 12:30:00,43.05,43.3,42.66,42.89,168851.0,43.05,43.3,42.66,42.89,168851.0
2015-12-11 13:00:00,42.88,43.2,42.85,42.95,85834.0,42.88,43.2,42.85,42.95,85834.0
2015-12-11 13:30:00,42.97,43.16,42.71,43.13,79698.0,42.97,43.16,42.71,43.13,79698.0
2015-12-11 14:00:00,43.16,43.56,43.16,43.55,55587.0,43.16,43.56,43.16,43.55,55587.0
2015-12-11 14:30:00,43.55,43.66,43.48,43.53,41464.0,43.55,43.66,43.48,43.53,41464.0
2015-12-11 15:00:00,43.52,43.59,42.85,43.15,186415.0,43.52,43.59,42.85,43.15,186415.0
2015-12-11 15:30:00,43.15,43.22,43.06,43.19,291629.0,43.15,43.22,43.06,43.19,291629.0
2015-12-14 09:30:00,43.25,45.02,43.13,43.99,106321.0,43.25,45.02,43.13,43.99,106321.0
2015-12-14 10:00:00,43.99,44.46,43.54,43.66,91639.0,43.99,44.46,43.54,43.66,91639.0
2015-12-14 10:30:00,43.66,44.17,43.64,43.89,70950.0,43.66,44.17,43.64,43.89,70950.0
2015-12-14 11:00:00,43.94,43.94,43.22,43.31,44687.0,43.94,43.94,43.22,43.31,44687.0
2015-12-14 11:30:00,43.23,43.49,42.89,43.49,38460.0,43.23,43.49,42.89,43.49,38460.0
2015-12-14 12:00:00,43.43,43.85,43.42,43.62,48004.0,43.43,43.85,43.42,43.62,48004.0
2015-12-14 12:30:00,43.61,43.67,43.38,43.59,36594.0,43.61,43.67,43.38,43.59,36594.0
2015-12-14 13:00:00,43.57,43.61,42.96,42.96,96071.0,43.57,43.61,42.96,42.96,96071.0
2015-12-14 13:30:00,42.96,43.22,42.87,43.2,72603.0,42.96,43.22,42.87,43.2,72603.0
2015-12-14 14:00:00,43.22,43.24,42.83,42.83,104582.0,43.22,43.24,42.83,42.83,104582.0
2015-12-14 14:30:00,42.83,43.03,42.78,42.93,36951.0,42.83,43.03,42.78,42.93,36951.0
2015-12-14 15:00:00,42.94,43.01,42.71,42.91,62592.0,42.94,43.01,42.71,42.91,62592.0
2015-12-14 15:30:00,42.93,43.15,42.85,43.09,185645.0,42.93,43.15,42.85,43.09,185645.0
2015-12-15 09:30:00,43.41,43.91,42.84,43.8,68850.0,43.41,43.91,42.84,43.8,68850.0
2015-12-15 10:00:00,43.79,43.81,43.15,43.33,50652.0,43.79,43.81,43.15,43.33,50652.0
2015-12-15 10:30:00,43.36,43.42,42.9,43.17,49037.0,43.36,43.42,42.9,43.17,49037.0
2015-12-15 11:00:00,43.16,43.48,43.13,43.24,42557.0,43.16,43.48,43.13,43.24,42557.0
2015-12-15 11:30:00,43.25,43.4,43.09,43.26,84439.0,43.25,43.4,43.09,43.26,84439.0
2015-12-15 12:00:00,43.28,43.36,43.17,43.29,42073.0,43.28,43.36,43.17,43.29,42073.0
2015-12-15 12:30:00,43.36,43.38,43.08,43.38,100624.0,43.36,43.38,43.08,43.38,100624.0
2015-12-15 13:00:00,43.37,43.38,42.91,42.91,26816.0,43.37,43.38,42.91,42.91,26816.0
2015-12-15 13:30:00,42.93,43.4,42.93,43.37,57372.0,42.93,43.4,42.93,43.37,57372.0
2015-12-15 14:00:00,43.3,43.32,43.11,43.13,42710.0,43.3,43.32,43.11,43.13,42710.0
2015-12-15 14:30:00,43.13,43.15,42.83,42.96,81639.0,43.13,43.15,42.83,42.96,81639.0
2015-12-15 15:00:00,42.97,43.06,42.76,42.79,77330.0,42.97,43.06,42.76,42.79,77330.0
2015-12-15 15:30:00,42.79,42.94,42.74,42.83,144939.0,42.79,42.94,42.74,42.83,144939.0
2015-12-16 09:30:00,43.28,44.11,43.01,43.97,44484.0,43.28,44.11,43.01,43.97,44484.0
2015-12-16 10:00:00,43.89,44.01,43.53,43.69,37916.0,43.89,44.01,43.53,43.69,37916.0
2015-12-16 10:30:00,43.65,43.68,42.85,42.91,111754.0,43.65,43.68,42.85,42.91,111754.0
2015-12-16 11:00:00,42.91,43.05,42.67,42.96,65434.0,42.91,43.05,42.67,42.96,65434.0
2015-12-16 11:30:00,42.95,43.22,42.95,43.08,84798.0,42.95,43.22,42.95,43.08,84798.0
2015-12-16 12:00:00,43.09,43.17,42.92,43.06,29414.0,43.09,43.17,42.92,43.06,29414.0
2015-12-16 12:30:00,43.05,43.17,42.96,43.0,38998.0,43.05,43.17,42.96,43.0,38998.0
2015-12-16 13:00:00,42.98,43.09,42.94,42.94,29223.0,42.98,43.09,42.94,42.94,29223.0
2015-12-16 13:30:00,42.92,43.13,42.84,43.02,77935.0,42.92,43.13,42.84,43.02,77935.0
2015-12-16 14:00:00,42.92,43.26,42.73,42.87,70890.0,42.92,43.26,42.73,42.87,70890.0
2015-12-16 14:30:00,42.85,43.07,42.68,43.05,87719.0,42.85,43.07,42.68,43.05,87719.0
2015-12-16 15:00:00,43.05,43.16,42.84,43.13,128644.0,43.05,43.16,42.84,43.13,128644.0
2015-12-16 15:30:00,43.13,43.25,43.05,43.12,201378.0,43.13,43.25,43.05,43.12,201378.0
2015-12-17 09:30:00,42.95,43.88,42.22,42.3,103790.0,42.95,43.88,42.22,42.3,103790.0
2015-12-17 10:00:00,42.3,42.57,42.12,42.12,55118.0,42.3,42.57,42.12,42.12,55118.0
2015-12-17 10:30:00,42.17,42.22,41.36,41.69,69787.0,42.17,42.22,41.36,41.69,69787.0
2015-12-17 11:00:00,41.71,41.77,41.5,41.7,95692.0,41.71,41.77,41.5,41.7,95692.0
2015-12-17 11:30:00,41.7,42.34,41.61,42.06,66691.0,41.7,42.34,41.61,42.06,66691.0
2015-12-17 12:00:00,42.05,42.05,41.64,41.68,71446.0,42.05,42.05,41.64,41.68,71446.0
2015-12-17 12:30:00,41.68,41.77,41.49,41.77,49369.0,41.68,41.77,41.49,41.77,49369.0
2015-12-17 13:00:00,41.78,41.86,41.69,41.77,31919.0,41.78,41.86,41.69,41.77,31919.0
2015-12-17 13:30:00,41.77,42.0,41.77,41.93,55985.0,41.77,42.0,41.77,41.93,55985.0
2015-12-17 14:00:00,41.93,41.94,41.67,41.69,50814.0,41.93,41.94,41.67,41.69,50814.0
2015-12-17 14:30:00,41.7,41.99,41.68,41.94,38774.0,41.7,41.99,41.68,41.94,38774.0
2015-12-17 15:00:00,41.94,42.17,41.89,42.13,91692.0,41.94,42.17,41.89,42.13,91692.0
2015-12-17 15:30:00,42.13,42.18,41.69,41.79,189692.0,42.13,42.18,41.69,41.79,189692.0
2015-12-18 09:30:00,40.89,42.07,40.89,41.97,208962.0,40.89,42.07,40.89,41.97,208962.0
2015-12-18 10:00:00,41.97,41.98,41.48,41.48,92151.0,41.97,41.98,41.48,41.48,92151.0
2015-12-18 10:30:00,41.52,41.66,40.99,41.41,119704.0,41.52,41.66,40.99,41.41,119704.0
2015-12-18 11:00:00,41.43,41.6,41.26,41.29,60483.0,41.43,41.6,41.26,41.29,60483.0
2015-12-18 11:30:00,41.3,41.74,41.29,41.6,68385.0,41.3,41.74,41.29,41.6,68385.0
2015-12-18 12:00:00,41.6,41.7,41.36,41.51,132906.0,41.6,41.7,41.36,41.51,132906.0
2015-12-18 12:30:00,41.51,41.66,41.47,41.59,39053.0,41.51,41.66,41.47,41.59,39053.0
2015-12-18 13:00:00,41.59,41.65,41.41,41.61,91525.0,41.59,41.65,41.41,41.61,91525.0
2015-12-18 13:30:00,41.62,41.67,41.44,41.57,34876.0,41.62,41.67,41.44,41.57,34876.0
2015-12-18 14:00:00,41.58,41.65,41.45,41.57,59501.0,41.58,41.65,41.45,41.57,59501.0
2015-12-18 14:30:00,41.57,41.57,41.34,41.36,30854.0,41.57,41.57,41.34,41.36,30854.0
2015-12-18 15:00:00,41.37,41.63,41.34,41.47,136222.0,41.37,41.63,41.34,41.47,136222.0
2015-12-18 15:30:00,41.47,41.52,41.1,41.12,202532.0,41.47,41.52,41.1,41.12,202532.0
2015-12-21 09:30:00,41.34,41.71,41.1,41.18,57143.0,41.34,41.71,41.1,41.18,57143.0
2015-12-21 10:00:00,41.22,42.07,41.22,41.28,186188.0,41.22,42.07,41.22,41.28,186188.0
2015-12-21 10:30:00,41.28,41.61,41.08,41.2,88712.0,41.28,41.61,41.08,41.2,88712.0
2015-12-21 11:00:00,41.24,41.37,41.06,41.19,78260.0,41.24,41.37,41.06,41.19,78260.0
2015-12-21 11:30:00,41.17,41.5,41.1,41.5,28800.0,41.17,41.5,41.1,41.5,28800.0
2015-12-21 12:00:00,41.45,41.57,41.32,41.33,52303.0,41.45,41.57,41.32,41.33,52303.0
2015-12-21 12:30:00,41.36,41.41,41.1,41.35,21698.0,41.36,41.41,41.1,41.35,21698.0
2015-12-21 13:00:00,41.37,41.55,41.37,41.45,23990.0,41.37,41.55,41.37,41.45,23990.0
2015-12-21 13:30:00,41.45,41.59,41.42,41.47,23431.0,41.45,41.59,41.42,41.47,23431.0
2015-12-21 14:00:00,41.48,41.56,41.24,41.26,52611.0,41.48,41.56,41.24,41.26,52611.0
2015-12-21 14:30:00,41.27,41.51,41.1,41.39,57135.0,41.27,41.51,41.1,41.39,57135.0
2015-12-21 15:00:00,41.38,41.53,41.19,41.26,41501.0,41.38,41.53,41.19,41.26,41501.0
2015-12-21 15:30:00,41.23,41.65,41.22,41.63,225232.0,41.23,41.65,41.22,41.63,225232.0
2015-12-22 09:30:00,41.67,42.27,41.67,42.08,56160.0,41.67,42.27,41.67,42.08,56160.0
2015-12-22 10:00:00,42.14,42.18,41.76,41.8,68121.0,42.14,42.18,41.76,41.8,68121.0
2015-12-22 10:30:00,41.87,42.16,41.71,42.02,106676.0,41.87,42.16,41.71,42.02,106676.0
2015-12-22 11:00:00,41.98,42.17,41.91,42.17,51627.0,41.98,42.17,41.91,42.17,51627.0
2015-12-22 11:30:00,42.14,42.35,42.1,42.35,29962.0,42.14,42.35,42.1,42.35,29962.0
2015-12-22 12:00:00,42.33,42.56,42.29,42.53,77792.0,42.33,42.56,42.29,42.53,77792.0
2015-12-22 12:30:00,42.48,42.8,42.41,42.8,33647.0,42.48,42.8,42.41,42.8,33647.0
2015-12-22 13:00:00,42.81,43.08,42.78,43.02,40218.0,42.81,43.08,42.78,43.02,40218.0
2015-12-22 13:30:00,43.01,43.35,42.95,43.33,62765.0,43.01,43.35,42.95,43.33,62765.0
2015-12-22 14:00:00,43.34,43.77,43.13,43.68,125757.0,43.34,43.77,43.13,43.68,125757.0
2015-12-22 14:30:00,43.68,43.74,43.24,43.43,108178.0,43.68,43.74,43.24,43.43,108178.0
2015-12-22 15:00:00,43.43,43.73,43.38,43.65,111248.0,43.43,43.73,43.38,43.65,111248.0
2015-12-22 15:30:00,43.64,43.64,43.28,43.46,184975.0,43.64,43.64,43.28,43.46,184975.0
2015-12-23 09:30:00,43.71,43.91,42.54,43.47,54281.0,43.71,43.91,42.54,43.47,54281.0
2015-12-23 10:00:00,43.5,44.13,43.49,43.98,88919.0,43.5,44.13,43.49,43.98,88919.0
2015-12-23 10:30:00,44.03,44.19,43.7,44.18,57486.0,44.03,44.19,43.7,44.18,57486.0
2015-12-23 11:00:00,44.26,44.27,43.85,43.91,96737.0,44.26,44.27,43.85,43.91,96737.0
2015-12-23 11:30:00,43.94,44.09,43.73,44.08,41200.0,43.94,44.09,43.73,44.08,41200.0
2015-12-23 12:00:00,44.11,44.15,43.8,43.98,35285.0,44.11,44.15,43.8,43.98,35285.0
2015-12-23 12:30:00,44.0,44.3,43.86,44.22,29576.0,44.0,44.3,43.86,44.22,29576.0
2015-12-23 13:00:00,44.21,44.28,43.93,44.12,95466.0,44.21,44.28,43.93,44.12,95466.0
2015-12-23 13:30:00,44.17,44.19,43.7,44.15,55173.0,44.17,44.19,43.7,44.15,55173.0
2015-12-23 14:00:00,44.13,44.13,43.69,43.69,50779.0,44.13,44.13,43.69,43.69,50779.0
2015-12-23 14:30:00,43.7,43.9,43.64,43.73,73770.0,43.7,43.9,43.64,43.73,73770.0
2015-12-23 15:00:00,43.72,43.78,43.52,43.69,40878.0,43.72,43.78,43.52,43.69,40878.0
2015-12-23 15:30:00,43.67,43.77,43.65,43.66,97595.0,43.67,43.77,43.65,43.66,97595.0
2015-12-24 09:30:00,43.45,43.95,43.22,43.29,252889.0,43.45,43.95,43.22,43.29,252889.0
2015-12-24 10:00:00,43.29,43.43,42.9,43.25,33567.0,43.29,43.43,42.9,43.25,33567.0
2015-12-24 10:30:00,43.25,43.57,43.22,43.49,47821.0,43.25,43.57,43.22,43.49,47821.0
2015-12-24 11:00:00,43.49,43.55,43.12,43.23,37597.0,43.49,43.55,43.12,43.23,37597.0
2015-12-24 11:30:00,43.25,43.44,43.17,43.36,16780.0,43.25,43.44,43.17,43.36,16780.0
2015-12-24 12:00:00,43.3,43.42,43.19,43.42,16185.0,43.3,43.42,43.19,43.42,16185.0
2015-12-24 12:30:00,43.41,43.54,43.24,43.27,101168.0,43.41,43.54,43.24,43.27,101168.0
2015-12-28 09:30:00,43.14,44.15,42.98,43.94,43123.0,43.14,44.15,42.98,43.94,43123.0
2015-12-28 10:00:00,43.97,43.98,43.2,43.45,30589.0,43.97,43.98,43.2,43.45,30589.0
2015-12-28 10:30:00,43.44,43.44,43.08,43.11,24350.0,43.44,43.44,43.08,43.11,24350.0
2015-12-28 11:00:00,43.09,43.2,42.96,43.07,27772.0,43.09,43.2,42.96,43.07,27772.0
2015-12-28 11:30:00,43.08,43.24,42.97,43.1,27557.0,43.08,43.24,42.97,43.1,27557.0
2015-12-28 12:00:00,43.14,43.21,42.94,43.12,27180.0,43.14,43.21,42.94,43.12,27180.0
2015-12-28 12:30:00,43.09,43.24,42.99,43.02,22789.0,43.09,43.24,42.99,43.02,22789.0
2015-12-28 13:00:00,43.02,43.44,43.02,43.44,46783.0,43.02,43.44,43.02,43.44,46783.0
2015-12-28 13:30:00,43.42,43.47,43.04,43.12,124598.0,43.42,43.47,43.04,43.12,124598.0
2015-12-28 14:00:00,43.13,43.28,43.1,43.24,23118.0,43.13,43.28,43.1,43.24,23118.0
2015-12-28 14:30:00,43.25,43.36,43.2,43.32,67626.0,43.25,43.36,43.2,43.32,67626.0
2015-12-28 15:00:00,43.32,43.47,43.22,43.36,42706.0,43.32,43.47,43.22,43.36,42706.0
2015-12-28 15:30:00,43.38,43.4,43.31,43.39,96802.0,43.38,43.4,43.31,43.39,96802.0
2015-12-29 09:30:00,43.46,43.92,43.46,43.89,49286.0,43.46,43.92,43.46,43.89,49286.0
2015-12-29 10:00:00,43.92,44.27,43.84,44.17,120159.0,43.92,44.27,43.84,44.17,120159.0
2015-12-29 10:30:00,44.22,44.25,44.0,44.11,32388.0,44.22,44.25,44.0,44.11,32388.0
2015-12-29 11:00:00,44.09,44.31,43.97,44.08,53410.0,44.09,44.31,43.97,44.08,53410.0
2015-12-29 11:30:00,44.07,44.16,43.92,44.11,64370.0,44.07,44.16,43.92,44.11,64370.0
2015-12-29 12:00:00,44.08,44.32,43.91,43.93,86629.0,44.08,44.32,43.91,43.93,86629.0
2015-12-29 12:30:00,43.93,43.98,43.76,43.86,28090.0,43.93,43.98,43.76,43.86,28090.0
2015-12-29 13:00:00,43.86,43.98,43.79,43.86,39869.0,43.86,43.98,43.79,43.86,39869.0
2015-12-29 13:30:00,43.85,43.97,43.74,43.85,104030.0,43.85,43.97,43.74,43.85,104030.0
2015-12-29 14:00:00,43.78,44.01,43.68,43.99,31119.0,43.78,44.01,43.68,43.99,31119.0
2015-12-29 14:30:00,43.98,44.07,43.91,43.96,38560.0,43.98,44.07,43.91,43.96,38560.0
2015-12-29 15:00:00,43.96,44.05,43.88,43.95,55300.0,43.96,44.05,43.88,43.95,55300.0
2015-12-29 15:30:00,43.96,44.0,43.88,43.91,98514.0,43.96,44.0,43.88,43.91,98514.0
2015-12-30 09:30:00,43.9,44.08,43.75,43.79,34557.0,43.9,44.08,43.75,43.79,34557.0
2015-12-30 10:00:00,43.84,43.95,43.65,43.67,77707.0,43.84,43.95,43.65,43.67,77707.0
2015-12-30 10:30:00,43.65,43.76,43.56,43.71,39347.0,43.65,43.76,43.56,43.71,39347.0
2015-12-30 11:00:00,43.72,43.83,43.65,43.76,40186.0,43.72,43.83,43.65,43.76,40186.0
2015-12-30 11:30:00,43.76,43.79,43.66,43.73,40068.0,43.76,43.79,43.66,43.73,40068.0
2015-12-30 12:00:00,43.7,43.87,43.58,43.65,45785.0,43.7,43.87,43.58,43.65,45785.0
2015-12-30 12:30:00,43.65,43.65,43.43,43.43,70789.0,43.65,43.65,43.43,43.43,70789.0
2015-12-30 13:00:00,43.42,43.42,43.14,43.23,23334.0,43.42,43.42,43.14,43.23,23334.0
2015-12-30 13:30:00,43.22,43.41,43.22,43.33,31113.0,43.22,43.41,43.22,43.33,31113.0
2015-12-30 14:00:00,43.33,43.4,43.17,43.19,32887.0,43.33,43.4,43.17,43.19,32887.0
2015-12-30 14:30:00,43.2,43.21,42.93,42.98,76404.0,43.2,43.21,42.93,42.98,76404.0
2015-12-30 15:00:00,43.01,43.39,43.0,43.17,47715.0,43.01,43.39,43.0,43.17,47715.0
2015-12-30 15:30:00,43.15,43.16,42.98,43.01,150842.0,43.15,43.16,42.98,43.01,150842.0
2015-12-31 09:30:00,42.93,43.29,42.74,43.03,50003.0,42.93,43.29,42.74,43.03,50003.0
2015-12-31 10:00:00,43.03,43.37,43.03,43.19,31818.0,43.03,43.37,43.03,43.19,31818.0
2015-12-31 10:30:00,43.14,43.16,42.89,42.98,61157.0,43.14,43.16,42.89,42.98,61157.0
2015-12-31 11:00:00,42.95,43.12,42.92,43.03,52841.0,42.95,43.12,42.92,43.03,52841.0
2015-12-31 11:30:00,43.02,43.17,42.92,43.08,59265.0,43.02,43.17,42.92,43.08,59265.0
2015-12-31 12:00:00,43.09,43.19,42.99,43.16,31473.0,43.09,43.19,42.99,43.16,31473.0
2015-12-31 12:30:00,43.12,43.21,43.01,43.05,27164.0,43.12,43.21,43.01,43.05,27164.0
2015-12-31 13:00:00,43.05,43.2,43.02,43.06,43295.0,43.05,43.2,43.02,43.06,43295.0
2015-12-31 13:30:00,43.08,43.39,43.03,43.34,22565.0,43.08,43.39,43.03,43.34,22565.0
2015-12-31 14:00:00,43.36,43.43,43.24,43.26,32684.0,43.36,43.43,43.24,43.26,32684.0
2015-12-31 14:30:00,43.25,43.5,43.16,43.44,35221.0,43.25,43.5,43.16,43.44,35221.0
2015-12-31 15:00:00,43.43,43.46,43.23,43.26,42138.0,43.43,43.46,43.23,43.26,42138.0
2015-12-31 15:30:00,43.26,43.29,42.88,42.88,119329.0,43.26,43.29,42.88,42.88,119329.0
2016-01-04 09:30:00,41.84,42.85,41.41,42.8,171338.0,41.84,42.85,41.41,42.8,171338.0
2016-01-04 10:00:00,42.81,43.48,42.61,43.27,188566.0,42.81,43.48,42.61,43.27,188566.0
2016-01-04 10:30:00,43.26,43.39,42.56,42.66,257811.0,43.26,43.39,42.56,42.66,257811.0
2016-01-04 11:00:00,42.65,42.72,42.24,42.29,137440.0,42.65,42.72,42.24,42.29,137440.0
2016-01-04 11:30:00,42.25,43.01,42.25,42.91,115121.0,42.25,43.01,42.25,42.91,115121.0
2016-01-04 12:00:00,42.89,43.08,42.66,42.96,75959.0,42.89,43.08,42.66,42.96,75959.0
2016-01-04 12:30:00,42.93,43.33,42.79,43.28,70902.0,42.93,43.33,42.79,43.28,70902.0
2016-01-04 13:00:00,43.27,43.3,42.88,42.99,90732.0,43.27,43.3,42.88,42.99,90732.0
2016-01-04 13:30:00,42.97,43.0,42.74,42.88,54311.0,42.97,43.0,42.74,42.88,54311.0
2016-01-04 14:00:00,42.91,43.01,42.75,42.84,130662.0,42.91,43.01,42.75,42.84,130662.0
2016-01-04 14:30:00,42.86,42.93,42.72,42.82,212827.0,42.86,42.93,42.72,42.82,212827.0
2016-01-04 15:00:00,42.83,42.84,42.59,42.6,95768.0,42.83,42.84,42.59,42.6,95768.0
2016-01-04 15:30:00,42.61,43.34,42.6,43.2,333037.0,42.61,43.34,42.6,43.2,333037.0
2016-01-05 09:30:00,43.37,43.75,42.92,43.29,172695.0,43.37,43.75,42.92,43.29,172695.0
2016-01-05 10:00:00,43.31,43.45,43.05,43.1,237001.0,43.31,43.45,43.05,43.1,237001.0
2016-01-05 10:30:00,43.08,43.38,43.07,43.17,90212.0,43.08,43.38,43.07,43.17,90212.0
2016-01-05 11:00:00,43.2,43.25,43.02,43.04,86358.0,43.2,43.25,43.02,43.04,86358.0
2016-01-05 11:30:00,43.07,43.1,42.62,42.89,110770.0,43.07,43.1,42.62,42.89,110770.0
2016-01-05 12:00:00,42.89,42.92,42.48,42.64,53631.0,42.89,42.92,42.48,42.64,53631.0
2016-01-05 12:30:00,42.64,42.67,42.23,42.53,46776.0,42.64,42.67,42.23,42.53,46776.0
2016-01-05 13:00:00,42.55,43.08,42.52,43.07,123015.0,42.55,43.08,42.52,43.07,123015.0
2016-01-05 13:30:00,43.07,43.43,42.98,43.38,76004.0,43.07,43.43,42.98,43.38,76004.0
2016-01-05 14:00:00,43.36,43.48,43.23,43.33,70024.0,43.36,43.48,43.23,43.33,70024.0
2016-01-05 14:30:00,43.32,43.63,43.31,43.62,112269.0,43.32,43.63,43.31,43.62,112269.0
2016-01-05 15:00:00,43.63,43.84,43.61,43.83,140631.0,43.63,43.84,43.61,43.83,140631.0
2016-01-05 15:30:00,43.82,43.92,43.72,43.82,257301.0,43.82,43.92,43.72,43.82,257301.0
2016-01-06 09:30:00,43.37,43.43,42.79,42.92,105399.0,43.37,43.43,42.79,42.92,105399.0
2016-01-06 10:00:00,42.92,43.57,42.77,43.47,61149.0,42.92,43.57,42.77,43.47,61149.0
2016-01-06 10:30:00,43.44,43.51,42.58,42.61,39091.0,43.44,43.51,42.58,42.61,39091.0
2016-01-06 11:00:00,42.62,43.29,42.55,43.25,137746.0,42.62,43.29,42.55,43.25,137746.0
2016-01-06 11:30:00,43.25,43.33,42.67,42.85,79881.0,43.25,43.33,42.67,42.85,79881.0
2016-01-06 12:00:00,42.85,42.91,42.76,42.82,51212.0,42.85,42.91,42.76,42.82,51212.0
2016-01-06 12:30:00,42.8,42.87,42.56,42.69,32308.0,42.8,42.87,42.56,42.69,32308.0
2016-01-06 13:00:00,42.67,42.69,42.11,42.28,48933.0,42.67,42.69,42.11,42.28,48933.0
2016-01-06 13:30:00,42.28,42.79,42.2,42.71,90856.0,42.28,42.79,42.2,42.71,90856.0
2016-01-06 14:00:00,42.75,42.85,42.37,42.48,62685.0,42.75,42.85,42.37,42.48,62685.0
2016-01-06 14:30:00,42.49,42.49,42.33,42.38,77139.0,42.49,42.49,42.33,42.38,77139.0
2016-01-06 15:00:00,42.4,42.79,42.33,42.75,122804.0,42.4,42.79,42.33,42.75,122804.0
2016-01-06 15:30:00,42.77,42.82,42.56,42.73,316166.0,42.77,42.82,42.56,42.73,316166.0
2016-01-07 09:30:00,42.03,44.21,41.51,43.88,229234.0,42.03,44.21,41.51,43.88,229234.0
2016-01-07 10:00:00,43.82,43.97,43.67,43.82,103070.0,43.82,43.97,43.67,43.82,103070.0
2016-01-07 10:30:00,43.82,44.9,43.82,44.76,165156.0,43.82,44.9,43.82,44.76,165156.0
2016-01-07 11:00:00,44.78,44.98,44.29,44.63,194076.0,44.78,44.98,44.29,44.63,194076.0
2016-01-07 11:30:00,44.63,45.04,44.38,44.47,195084.0,44.63,45.04,44.38,44.47,195084.0
2016-01-07 12:00:00,44.44,45.13,44.38,44.89,116268.0,44.44,45.13,44.38,44.89,116268.0
2016-01-07 12:30:00,44.92,45.03,44.56,44.74,88254.0,44.92,45.03,44.56,44.74,88254.0
2016-01-07 13:00:00,44.7,44.77,44.26,44.29,110402.0,44.7,44.77,44.26,44.29,110402.0
2016-01-07 13:30:00,44.3,44.32,43.6,43.69,82405.0,44.3,44.32,43.6,43.69,82405.0
2016-01-07 14:00:00,43.7,44.08,43.64,43.73,87447.0,43.7,44.08,43.64,43.73,87447.0
2016-01-07 14:30:00,43.73,43.85,43.62,43.63,94968.0,43.73,43.85,43.62,43.63,94968.0
2016-01-07 15:00:00,43.63,43.73,43.38,43.56,115775.0,43.63,43.73,43.38,43.56,115775.0
2016-01-07 15:30:00,43.54,44.01,43.54,43.77,347950.0,43.54,44.01,43.54,43.77,347950.0
2016-01-08 09:30:00,43.96,44.1,43.08,43.57,110985.0,43.96,44.1,43.08,43.57,110985.0
2016-01-08 10:00:00,43.44,43.66,42.75,43.35,144096.0,43.44,43.66,42.75,43.35,144096.0
2016-01-08 10:30:00,43.36,44.02,43.1,43.83,138935.0,43.36,44.02,43.1,43.83,138935.0
2016-01-08 11:00:00,43.76,43.85,42.97,43.15,76984.0,43.76,43.85,42.97,43.15,76984.0
2016-01-08 11:30:00,43.12,43.27,42.97,43.21,101344.0,43.12,43.27,42.97,43.21,101344.0
2016-01-08 12:00:00,43.21,43.33,43.08,43.24,88201.0,43.21,43.33,43.08,43.24,88201.0
2016-01-08 12:30:00,43.24,43.34,42.96,43.0,100705.0,43.24,43.34,42.96,43.0,100705.0
2016-01-08 13:00:00,43.0,43.34,42.75,42.9,114217.0,43.0,43.34,42.75,42.9,114217.0
2016-01-08 13:30:00,42.89,43.12,42.68,42.79,105040.0,42.89,43.12,42.68,42.79,105040.0
2016-01-08 14:00:00,42.8,43.01,42.55,42.63,90650.0,42.8,43.01,42.55,42.63,90650.0
2016-01-08 14:30:00,42.63,42.72,42.13,42.18,130429.0,42.63,42.72,42.13,42.18,130429.0
2016-01-08 15:00:00,42.16,42.35,41.87,41.88,120118.0,42.16,42.35,41.87,41.88,120118.0
2016-01-08 15:30:00,41.88,41.9,41.44,41.6,402637.0,41.88,41.9,41.44,41.6,402637.0
2016-01-11 09:30:00,41.75,42.43,41.75,41.96,104677.0,41.75,42.43,41.75,41.96,104677.0
2016-01-11 10:00:00,41.9,42.44,41.86,41.98,110491.0,41.9,42.44,41.86,41.98,110491.0
2016-01-11 10:30:00,42.01,42.53,42.01,42.15,60149.0,42.01,42.53,42.01,42.15,60149.0
2016-01-11 11:00:00,42.15,42.5,41.91,42.46,72709.0,42.15,42.5,41.91,42.46,72709.0
2016-01-11 11:30:00,42.45,42.88,42.35,42.7,75536.0,42.45,42.88,42.35,42.7,75536.0
2016-01-11 12:00:00,42.7,42.72,42.37,42.47,45360.0,42.7,42.72,42.37,42.47,45360.0
2016-01-11 12:30:00,42.49,42.49,42.24,42.28,63290.0,42.49,42.49,42.24,42.28,63290.0
2016-01-11 13:00:00,42.29,42.44,41.95,41.99,80441.0,42.29,42.44,41.95,41.99,80441.0
2016-01-11 13:30:00,41.95,42.02,41.51,41.67,76632.0,41.95,42.02,41.51,41.67,76632.0
2016-01-11 14:00:00,41.68,42.18,41.67,42.14,43141.0,41.68,42.18,41.67,42.14,43141.0
2016-01-11 14:30:00,42.12,42.14,41.71,41.72,71696.0,42.12,42.14,41.71,41.72,71696.0
2016-01-11 15:00:00,41.73,42.38,41.7,42.38,103426.0,41.73,42.38,41.7,42.38,103426.0
2016-01-11 15:30:00,42.39,42.96,42.3,42.76,384283.0,42.39,42.96,42.3,42.76,384283.0
2016-01-12 09:30:00,48.29,49.08,47.59,48.17,1701301.0,48.29,49.08,47.59,48.17,1701301.0
2016-01-12 10:00:00,48.14,48.38,47.45,47.54,826171.0,48.14,48.38,47.45,47.54,826171.0
2016-01-12 10:30:00,47.57,48.09,47.34,47.86,484778.0,47.57,48.09,47.34,47.86,484778.0
2016-01-12 11:00:00,47.83,48.0,47.19,47.33,392196.0,47.83,48.0,47.19,47.33,392196.0
2016-01-12 11:30:00,47.32,47.86,47.24,47.74,329776.0,47.32,47.86,47.24,47.74,329776.0
2016-01-12 12:00:00,47.72,47.81,47.48,47.62,125252.0,47.72,47.81,47.48,47.62,125252.0
2016-01-12 12:30:00,47.65,47.77,47.39,47.74,121392.0,47.65,47.77,47.39,47.74,121392.0
2016-01-12 13:00:00,47.75,48.5,47.74,48.15,184582.0,47.75,48.5,47.74,48.15,184582.0
2016-01-12 13:30:00,48.14,48.89,47.89,48.32,221582.0,48.14,48.89,47.89,48.32,221582.0
2016-01-12 14:00:00,48.31,48.55,47.95,48.4,270566.0,48.31,48.55,47.95,48.4,270566.0
2016-01-12 14:30:00,48.37,49.04,48.19,48.96,289968.0,48.37,49.04,48.19,48.96,289968.0
2016-01-12 15:00:00,48.96,49.16,48.55,48.77,506914.0,48.96,49.16,48.55,48.77,506914.0
2016-01-12 15:30:00,48.77,49.12,48.43,48.93,720486.0,48.77,49.12,48.43,48.93,720486.0
2016-01-13 09:30:00,49.02,49.3,48.16,48.47,180469.0,49.02,49.3,48.16,48.47,180469.0
2016-01-13 10:00:00,48.48,48.88,48.23,48.44,176392.0,48.48,48.88,48.23,48.44,176392.0
2016-01-13 10:30:00,48.41,48.41,47.7,47.81,191968.0,48.41,48.41,47.7,47.81,191968.0
2016-01-13 11:00:00,47.79,48.14,47.43,48.05,128161.0,47.79,48.14,47.43,48.05,128161.0
2016-01-13 11:30:00,48.05,48.29,47.96,48.07,151304.0,48.05,48.29,47.96,48.07,151304.0
2016-01-13 12:00:00,48.08,48.48,47.94,48.37,167461.0,48.08,48.48,47.94,48.37,167461.0
2016-01-13 12:30:00,48.37,48.37,47.11,47.57,199079.0,48.37,48.37,47.11,47.57,199079.0
2016-01-13 13:00:00,47.58,47.58,47.16,47.4,119064.0,47.58,47.58,47.16,47.4,119064.0
2016-01-13 13:30:00,47.39,47.77,47.1,47.41,104537.0,47.39,47.77,47.1,47.41,104537.0
2016-01-13 14:00:00,47.44,47.62,47.23,47.4,136388.0,47.44,47.62,47.23,47.4,136388.0
2016-01-13 14:30:00,47.39,47.43,47.02,47.11,231657.0,47.39,47.43,47.02,47.11,231657.0
2016-01-13 15:00:00,47.11,47.6,47.06,47.55,294027.0,47.11,47.6,47.06,47.55,294027.0
2016-01-13 15:30:00,47.51,47.54,46.74,47.07,459938.0,47.51,47.54,46.74,47.07,459938.0
2016-01-14 09:30:00,47.02,47.02,45.68,45.73,142179.0,47.02,47.02,45.68,45.73,142179.0
2016-01-14 10:00:00,45.73,46.47,45.2,46.44,180459.0,45.73,46.47,45.2,46.44,180459.0
2016-01-14 10:30:00,46.39,46.85,46.3,46.6,144574.0,46.39,46.85,46.3,46.6,144574.0
2016-01-14 11:00:00,46.6,46.68,46.09,46.27,93961.0,46.6,46.68,46.09,46.27,93961.0
2016-01-14 11:30:00,46.3,46.51,46.17,46.4,68972.0,46.3,46.51,46.17,46.4,68972.0
2016-01-14 12:00:00,46.41,47.23,46.41,47.18,66225.0,46.41,47.23,46.41,47.18,66225.0
2016-01-14 12:30:00,47.24,47.71,47.06,47.48,78896.0,47.24,47.71,47.06,47.48,78896.0
2016-01-14 13:00:00,47.5,48.25,47.45,48.14,76874.0,47.5,48.25,47.45,48.14,76874.0
2016-01-14 13:30:00,48.17,48.33,47.71,47.8,68172.0,48.17,48.33,47.71,47.8,68172.0
2016-01-14 14:00:00,47.79,47.8,47.09,47.29,96905.0,47.79,47.8,47.09,47.29,96905.0
2016-01-14 14:30:00,47.35,47.7,47.17,47.63,123547.0,47.35,47.7,47.17,47.63,123547.0
2016-01-14 15:00:00,47.62,48.04,47.59,47.72,122302.0,47.62,48.04,47.59,47.72,122302.0
2016-01-14 15:30:00,47.7,47.8,47.34,47.36,258475.0,47.7,47.8,47.34,47.36,258475.0
2016-01-15 09:30:00,46.42,46.5,45.81,46.14,125921.0,46.42,46.5,45.81,46.14,125921.0
2016-01-15 10:00:00,46.1,46.61,46.01,46.2,170163.0,46.1,46.61,46.01,46.2,170163.0
2016-01-15 10:30:00,46.24,46.77,46.21,46.26,69928.0,46.24,46.77,46.21,46.26,69928.0
2016-01-15 11:00:00,46.26,46.92,46.24,46.85,62135.0,46.26,46.92,46.24,46.85,62135.0
2016-01-15 11:30:00,46.76,46.77,46.19,46.33,42345.0,46.76,46.77,46.19,46.33,42345.0
2016-01-15 12:00:00,46.27,46.29,45.93,46.0,75125.0,46.27,46.29,45.93,46.0,75125.0
2016-01-15 12:30:00,45.94,46.74,45.93,46.74,79308.0,45.94,46.74,45.93,46.74,79308.0
2016-01-15 13:00:00,46.73,47.79,46.6,47.54,106857.0,46.73,47.79,46.6,47.54,106857.0
2016-01-15 13:30:00,47.54,48.3,47.33,48.1,136950.0,47.54,48.3,47.33,48.1,136950.0
2016-01-15 14:00:00,48.12,48.28,47.88,48.07,83910.0,48.12,48.28,47.88,48.07,83910.0
2016-01-15 14:30:00,48.07,48.51,48.01,48.51,129498.0,48.07,48.51,48.01,48.51,129498.0
2016-01-15 15:00:00,48.51,48.51,47.8,48.05,148720.0,48.51,48.51,47.8,48.05,148720.0
2016-01-15 15:30:00,48.05,48.38,47.89,48.31,395303.0,48.05,48.38,47.89,48.31,395303.0
2016-01-19 09:30:00,49.56,50.16,49.01,49.63,320673.0,49.56,50.16,49.01,49.63,320673.0
2016-01-19 10:00:00,49.61,50.3,49.34,50.24,182373.0,49.61,50.3,49.34,50.24,182373.0
2016-01-19 10:30:00,50.24,50.39,49.78,50.15,213643.0,50.24,50.39,49.78,50.15,213643.0
2016-01-19 11:00:00,50.16,50.18,49.73,49.84,112793.0,50.16,50.18,49.73,49.84,112793.0
2016-01-19 11:30:00,49.85,49.96,49.5,49.61,138219.0,49.85,49.96,49.5,49.61,138219.0
2016-01-19 12:00:00,49.64,49.96,49.22,49.95,112350.0,49.64,49.96,49.22,49.95,112350.0
2016-01-19 12:30:00,49.95,50.02,49.47,49.66,61608.0,49.95,50.02,49.47,49.66,61608.0
2016-01-19 13:00:00,49.67,49.86,49.46,49.49,95682.0,49.67,49.86,49.46,49.49,95682.0
2016-01-19 13:30:00,49.49,49.54,49.29,49.39,90069.0,49.49,49.54,49.29,49.39,90069.0
2016-01-19 14:00:00,49.37,49.55,49.19,49.41,103999.0,49.37,49.55,49.19,49.41,103999.0
2016-01-19 14:30:00,49.4,49.99,49.23,49.98,133477.0,49.4,49.99,49.23,49.98,133477.0
2016-01-19 15:00:00,50.0,50.3,49.8,50.29,156748.0,50.0,50.3,49.8,50.29,156748.0
2016-01-19 15:30:00,50.3,50.47,49.99,50.08,544770.0,50.3,50.47,49.99,50.08,544770.0
2016-01-20 09:30:00,49.07,49.75,48.79,48.95,90911.0,49.07,49.75,48.79,48.95,90911.0
2016-01-20 10:00:00,48.94,49.19,48.58,48.87,66572.0,48.94,49.19,48.58,48.87,66572.0
2016-01-20 10:30:00,48.89,48.97,48.03,48.05,132216.0,48.89,48.97,48.03,48.05,132216.0
2016-01-20 11:00:00,48.05,49.49,48.05,49.33,173672.0,48.05,49.49,48.05,49.33,173672.0
2016-01-20 11:30:00,49.33,49.69,48.51,48.52,163217.0,49.33,49.69,48.51,48.52,163217.0
2016-01-20 12:00:00,48.52,48.66,47.91,48.41,70566.0,48.52,48.66,47.91,48.41,70566.0
2016-01-20 12:30:00,48.41,48.78,48.11,48.68,81505.0,48.41,48.78,48.11,48.68,81505.0
2016-01-20 13:00:00,48.69,48.87,48.31,48.77,105593.0,48.69,48.87,48.31,48.77,105593.0
2016-01-20 13:30:00,48.82,49.9,48.79,49.47,95817.0,48.82,49.9,48.79,49.47,95817.0
2016-01-20 14:00:00,49.46,49.69,48.89,48.93,108035.0,49.46,49.69,48.89,48.93,108035.0
2016-01-20 14:30:00,48.93,49.46,48.85,49.22,81206.0,48.93,49.46,48.85,49.22,81206.0
2016-01-20 15:00:00,49.22,50.49,49.1,50.31,128398.0,49.22,50.49,49.1,50.31,128398.0
2016-01-20 15:30:00,50.35,50.54,49.68,49.95,234975.0,50.35,50.54,49.68,49.95,234975.0
2016-01-21 09:30:00,51.17,51.43,50.65,50.92,211679.0,51.17,51.43,50.65,50.92,211679.0
2016-01-21 10:00:00,50.96,51.92,50.93,51.84,181847.0,50.96,51.92,50.93,51.84,181847.0
2016-01-21 10:30:00,51.85,52.63,51.61,52.26,211237.0,51.85,52.63,51.61,52.26,211237.0
2016-01-21 11:00:00,52.34,52.95,52.19,52.5,137445.0,52.34,52.95,52.19,52.5,137445.0
2016-01-21 11:30:00,52.55,52.62,52.09,52.37,117838.0,52.55,52.62,52.09,52.37,117838.0
2016-01-21 12:00:00,52.38,52.83,52.37,52.53,123755.0,52.38,52.83,52.37,52.53,123755.0
2016-01-21 12:30:00,52.54,52.58,52.11,52.16,146377.0,52.54,52.58,52.11,52.16,146377.0
2016-01-21 13:00:00,52.18,52.41,51.77,51.99,97089.0,52.18,52.41,51.77,51.99,97089.0
2016-01-21 13:30:00,51.98,52.36,51.71,52.02,132042.0,51.98,52.36,51.71,52.02,132042.0
2016-01-21 14:00:00,52.0,52.03,50.68,51.02,136072.0,52.0,52.03,50.68,51.02,136072.0
2016-01-21 14:30:00,51.03,51.71,50.92,51.63,143927.0,51.03,51.71,50.92,51.63,143927.0
2016-01-21 15:00:00,51.62,51.64,50.9,51.2,114986.0,51.62,51.64,50.9,51.2,114986.0
2016-01-21 15:30:00,51.2,51.5,51.13,51.15,262667.0,51.2,51.5,51.13,51.15,262667.0
2016-01-22 09:30:00,52.22,52.29,51.22,51.69,64637.0,52.22,52.29,51.22,51.69,64637.0
2016-01-22 10:00:00,51.69,51.77,51.19,51.47,116002.0,51.69,51.77,51.19,51.47,116002.0
2016-01-22 10:30:00,51.52,51.81,51.25,51.66,90375.0,51.52,51.81,51.25,51.66,90375.0
2016-01-22 11:00:00,51.74,51.84,51.49,51.74,80012.0,51.74,51.84,51.49,51.74,80012.0
2016-01-22 11:30:00,51.73,51.85,51.47,51.51,68399.0,51.73,51.85,51.47,51.51,68399.0
2016-01-22 12:00:00,51.5,51.76,51.49,51.65,65361.0,51.5,51.76,51.49,51.65,65361.0
2016-01-22 12:30:00,51.66,51.79,51.48,51.51,84577.0,51.66,51.79,51.48,51.51,84577.0
2016-01-22 13:00:00,51.51,51.58,51.35,51.54,103414.0,51.51,51.58,51.35,51.54,103414.0
2016-01-22 13:30:00,51.59,51.82,51.54,51.78,110888.0,51.59,51.82,51.54,51.78,110888.0
2016-01-22 14:00:00,51.8,51.99,51.6,51.86,50022.0,51.8,51.99,51.6,51.86,50022.0
2016-01-22 14:30:00,51.77,51.97,51.69,51.92,57791.0,51.77,51.97,51.69,51.92,57791.0
2016-01-22 15:00:00,51.93,52.29,51.81,52.29,56792.0,51.93,52.29,51.81,52.29,56792.0
2016-01-22 15:30:00,52.29,52.49,52.2,52.44,165465.0,52.29,52.49,52.2,52.44,165465.0
2016-01-25 09:30:00,52.53,52.88,51.65,51.97,85955.0,52.53,52.88,51.65,51.97,85955.0
2016-01-25 10:00:00,51.89,52.17,51.65,51.92,84283.0,51.89,52.17,51.65,51.92,84283.0
2016-01-25 10:30:00,51.92,52.08,51.65,51.73,40318.0,51.92,52.08,51.65,51.73,40318.0
2016-01-25 11:00:00,51.73,52.08,51.5,52.05,53085.0,51.73,52.08,51.5,52.05,53085.0
2016-01-25 11:30:00,52.02,52.08,51.72,51.76,43210.0,52.02,52.08,51.72,51.76,43210.0
2016-01-25 12:00:00,51.78,51.85,51.41,51.61,44356.0,51.78,51.85,51.41,51.61,44356.0
2016-01-25 12:30:00,51.62,51.84,51.43,51.56,27513.0,51.62,51.84,51.43,51.56,27513.0
2016-01-25 13:00:00,51.59,51.91,51.58,51.69,37247.0,51.59,51.91,51.58,51.69,37247.0
2016-01-25 13:30:00,51.65,51.76,51.45,51.52,31158.0,51.65,51.76,51.45,51.52,31158.0
2016-01-25 14:00:00,51.46,51.81,51.46,51.75,52253.0,51.46,51.81,51.46,51.75,52253.0
2016-01-25 14:30:00,51.78,51.92,51.37,51.52,87421.0,51.78,51.92,51.37,51.52,87421.0
2016-01-25 15:00:00,51.51,51.73,51.2,51.24,70274.0,51.51,51.73,51.2,51.24,70274.0
2016-01-25 15:30:00,51.22,51.38,51.15,51.31,224541.0,51.22,51.38,51.15,51.31,224541.0
2016-01-26 09:30:00,51.39,51.91,51.02,51.54,65495.0,51.39,51.91,51.02,51.54,65495.0
2016-01-26 10:00:00,51.6,52.1,51.55,51.72,122025.0,51.6,52.1,51.55,51.72,122025.0
2016-01-26 10:30:00,51.77,51.91,51.48,51.63,48281.0,51.77,51.91,51.48,51.63,48281.0
2016-01-26 11:00:00,51.65,51.78,51.51,51.69,76142.0,51.65,51.78,51.51,51.69,76142.0
2016-01-26 11:30:00,51.65,51.82,51.45,51.77,51792.0,51.65,51.82,51.45,51.77,51792.0
2016-01-26 12:00:00,51.83,52.08,51.71,52.03,118582.0,51.83,52.08,51.71,52.03,118582.0
2016-01-26 12:30:00,52.03,52.15,51.83,51.85,90946.0,52.03,52.15,51.83,51.85,90946.0
2016-01-26 13:00:00,51.9,51.96,51.69,51.87,134272.0,51.9,51.96,51.69,51.87,134272.0
2016-01-26 13:30:00,51.91,52.09,51.78,51.88,46029.0,51.91,52.09,51.78,51.88,46029.0
2016-01-26 14:00:00,51.85,52.02,51.75,51.76,34531.0,51.85,52.02,51.75,51.76,34531.0
2016-01-26 14:30:00,51.78,51.87,51.54,51.63,42387.0,51.78,51.87,51.54,51.63,42387.0
2016-01-26 15:00:00,51.6,51.76,51.56,51.68,53008.0,51.6,51.76,51.56,51.68,53008.0
2016-01-26 15:30:00,51.68,52.11,51.64,51.74,201650.0,51.68,52.11,51.64,51.74,201650.0
2016-01-27 09:30:00,51.83,52.57,51.51,51.89,35786.0,51.83,52.57,51.51,51.89,35786.0
2016-01-27 10:00:00,51.87,51.92,51.15,51.87,48084.0,51.87,51.92,51.15,51.87,48084.0
2016-01-27 10:30:00,51.87,52.13,51.53,51.63,44267.0,51.87,52.13,51.53,51.63,44267.0
2016-01-27 11:00:00,51.64,51.86,51.51,51.75,47625.0,51.64,51.86,51.51,51.75,47625.0
2016-01-27 11:30:00,51.73,52.07,51.69,52.05,48471.0,51.73,52.07,51.69,52.05,48471.0
2016-01-27 12:00:00,52.0,52.04,51.75,51.87,59315.0,52.0,52.04,51.75,51.87,59315.0
2016-01-27 12:30:00,51.87,51.87,51.56,51.64,28672.0,51.87,51.87,51.56,51.64,28672.0
2016-01-27 13:00:00,51.69,51.88,51.58,51.64,32272.0,51.69,51.88,51.58,51.64,32272.0
2016-01-27 13:30:00,51.63,51.88,51.6,51.8,46476.0,51.63,51.88,51.6,51.8,46476.0
2016-01-27 14:00:00,51.77,51.95,51.16,51.71,69458.0,51.77,51.95,51.16,51.71,69458.0
2016-01-27 14:30:00,51.68,51.8,51.12,51.23,61247.0,51.68,51.8,51.12,51.23,61247.0
2016-01-27 15:00:00,51.17,51.25,50.73,51.13,91101.0,51.17,51.25,50.73,51.13,91101.0
2016-01-27 15:30:00,51.15,51.42,51.04,51.36,144032.0,51.15,51.42,51.04,51.36,144032.0
2016-01-28 09:30:00,52.0,52.88,51.81,52.6,88071.0,52.0,52.88,51.81,52.6,88071.0
2016-01-28 10:00:00,52.58,52.58,51.81,51.92,96910.0,52.58,52.58,51.81,51.92,96910.0
2016-01-28 10:30:00,51.94,52.14,51.59,52.04,58464.0,51.94,52.14,51.59,52.04,58464.0
2016-01-28 11:00:00,52.08,52.81,52.05,52.5,46292.0,52.08,52.81,52.05,52.5,46292.0
2016-01-28 11:30:00,52.58,52.66,52.22,52.23,154461.0,52.58,52.66,52.22,52.23,154461.0
2016-01-28 12:00:00,52.24,52.5,52.23,52.48,42842.0,52.24,52.5,52.23,52.48,42842.0
2016-01-28 12:30:00,52.49,52.72,52.45,52.52,76400.0,52.49,52.72,52.45,52.52,76400.0
2016-01-28 13:00:00,52.5,52.6,52.12,52.41,72739.0,52.5,52.6,52.12,52.41,72739.0
2016-01-28 13:30:00,52.42,52.69,51.85,51.87,95722.0,52.42,52.69,51.85,51.87,95722.0
2016-01-28 14:00:00,51.85,52.19,51.71,51.77,70739.0,51.85,52.19,51.71,51.77,70739.0
2016-01-28 14:30:00,51.76,51.91,51.55,51.66,51772.0,51.76,51.91,51.55,51.66,51772.0
2016-01-28 15:00:00,51.66,51.76,51.59,51.74,89375.0,51.66,51.76,51.59,51.74,89375.0
2016-01-28 15:30:00,51.69,51.87,51.66,51.76,126094.0,51.69,51.87,51.66,51.76,126094.0
2016-01-29 09:30:00,51.94,53.43,51.94,53.43,74459.0,51.94,53.43,51.94,53.43,74459.0
2016-01-29 10:00:00,53.41,53.58,52.93,53.2,50252.0,53.41,53.58,52.93,53.2,50252.0
2016-01-29 10:30:00,53.21,53.26,52.82,53.13,75698.0,53.21,53.26,52.82,53.13,75698.0
2016-01-29 11:00:00,53.24,54.0,53.23,53.4,66681.0,53.24,54.0,53.23,53.4,66681.0
2016-01-29 11:30:00,53.44,53.52,52.76,52.83,100396.0,53.44,53.52,52.76,52.83,100396.0
2016-01-29 12:00:00,52.84,53.36,52.78,53.21,47172.0,52.84,53.36,52.78,53.21,47172.0
2016-01-29 12:30:00,53.21,53.22,53.02,53.13,68704.0,53.21,53.22,53.02,53.13,68704.0
2016-01-29 13:00:00,53.09,53.62,53.07,53.34,38866.0,53.09,53.62,53.07,53.34,38866.0
2016-01-29 13:30:00,53.33,53.72,53.24,53.42,47724.0,53.33,53.72,53.24,53.42,47724.0
2016-01-29 14:00:00,53.42,53.63,53.19,53.52,78232.0,53.42,53.63,53.19,53.52,78232.0
2016-01-29 14:30:00,53.53,53.63,53.44,53.5,76998.0,53.53,53.63,53.44,53.5,76998.0
2016-01-29 15:00:00,53.51,53.87,53.5,53.58,170850.0,53.51,53.87,53.5,53.58,170850.0
2016-01-29 15:30:00,53.59,53.75,53.45,53.72,289621.0,53.59,53.75,53.45,53.72,289621.0
2016-02-01 09:30:00,53.01,53.49,52.35,53.29,155963.0,53.01,53.49,52.35,53.29,155963.0
2016-02-01 10:00:00,53.29,53.98,52.99,53.47,76551.0,53.29,53.98,52.99,53.47,76551.0
2016-02-01 10:30:00,53.47,53.65,53.02,53.32,59150.0,53.47,53.65,53.02,53.32,59150.0
2016-02-01 11:00:00,53.29,53.98,53.27,53.96,53076.0,53.29,53.98,53.27,53.96,53076.0
2016-02-01 11:30:00,53.92,54.2,53.81,54.11,74589.0,53.92,54.2,53.81,54.11,74589.0
2016-02-01 12:00:00,54.12,54.12,53.68,53.69,36465.0,54.12,54.12,53.68,53.69,36465.0
2016-02-01 12:30:00,53.68,54.16,53.68,53.94,49386.0,53.68,54.16,53.68,53.94,49386.0
2016-02-01 13:00:00,53.95,54.18,53.95,54.18,38537.0,53.95,54.18,53.95,54.18,38537.0
2016-02-01 13:30:00,54.17,54.45,54.08,54.42,39692.0,54.17,54.45,54.08,54.42,39692.0
2016-02-01 14:00:00,54.45,54.45,53.91,54.04,70248.0,54.45,54.45,53.91,54.04,70248.0
2016-02-01 14:30:00,54.06,54.68,54.03,54.68,68578.0,54.06,54.68,54.03,54.68,68578.0
2016-02-01 15:00:00,54.65,54.79,54.37,54.78,62229.0,54.65,54.79,54.37,54.78,62229.0
2016-02-01 15:30:00,54.78,54.78,54.12,54.14,166090.0,54.78,54.78,54.12,54.14,166090.0
2016-02-02 09:30:00,53.92,54.41,52.73,52.83,65266.0,53.92,54.41,52.73,52.83,65266.0
2016-02-02 10:00:00,52.8,53.42,52.51,53.42,119179.0,52.8,53.42,52.51,53.42,119179.0
2016-02-02 10:30:00,53.39,53.68,53.25,53.62,35774.0,53.39,53.68,53.25,53.62,35774.0
2016-02-02 11:00:00,53.66,54.46,53.65,54.27,97984.0,53.66,54.46,53.65,54.27,97984.0
2016-02-02 11:30:00,54.23,54.56,54.2,54.2,73562.0,54.23,54.56,54.2,54.2,73562.0
2016-02-02 12:00:00,54.18,54.25,53.57,53.91,46508.0,54.18,54.25,53.57,53.91,46508.0
2016-02-02 12:30:00,53.93,54.23,53.91,54.03,77866.0,53.93,54.23,53.91,54.03,77866.0
2016-02-02 13:00:00,54.02,54.02,53.47,53.62,49191.0,54.02,54.02,53.47,53.62,49191.0
2016-02-02 13:30:00,53.61,53.61,53.22,53.33,34095.0,53.61,53.61,53.22,53.33,34095.0
2016-02-02 14:00:00,53.36,53.6,53.36,53.49,84762.0,53.36,53.6,53.36,53.49,84762.0
2016-02-02 14:30:00,53.5,53.84,53.41,53.43,60102.0,53.5,53.84,53.41,53.43,60102.0
2016-02-02 15:00:00,53.41,53.88,53.41,53.83,79724.0,53.41,53.88,53.41,53.83,79724.0
2016-02-02 15:30:00,53.82,53.93,53.7,53.85,156543.0,53.82,53.93,53.7,53.85,156543.0
2016-02-03 09:30:00,53.96,54.17,52.91,53.26,27029.0,53.96,54.17,52.91,53.26,27029.0
2016-02-03 10:00:00,53.13,53.14,52.18,52.37,75454.0,53.13,53.14,52.18,52.37,75454.0
2016-02-03 10:30:00,52.41,52.63,51.66,52.63,97650.0,52.41,52.63,51.66,52.63,97650.0
2016-02-03 11:00:00,52.67,52.67,52.06,52.47,85397.0,52.67,52.67,52.06,52.47,85397.0
2016-02-03 11:30:00,52.51,52.95,52.37,52.71,28014.0,52.51,52.95,52.37,52.71,28014.0
2016-02-03 12:00:00,52.76,53.84,52.73,53.51,87812.0,52.76,53.84,52.73,53.51,87812.0
2016-02-03 12:30:00,53.51,53.52,52.7,52.94,41550.0,53.51,53.52,52.7,52.94,41550.0
2016-02-03 13:00:00,52.93,53.07,52.64,52.69,19450.0,52.93,53.07,52.64,52.69,19450.0
2016-02-03 13:30:00,52.7,52.72,52.25,52.35,26450.0,52.7,52.72,52.25,52.35,26450.0
2016-02-03 14:00:00,52.42,53.43,52.4,53.38,23112.0,52.42,53.43,52.4,53.38,23112.0
2016-02-03 14:30:00,53.43,53.53,52.94,53.21,74442.0,53.43,53.53,52.94,53.21,74442.0
2016-02-03 15:00:00,53.28,53.54,53.11,53.28,75046.0,53.28,53.54,53.11,53.28,75046.0
2016-02-03 15:30:00,53.33,53.52,53.14,53.49,167091.0,53.33,53.52,53.14,53.49,167091.0
2016-02-04 09:30:00,52.63,52.96,51.71,52.4,87896.0,52.63,52.96,51.71,52.4,87896.0
2016-02-04 10:00:00,52.31,52.68,51.96,52.58,72396.0,52.31,52.68,51.96,52.58,72396.0
2016-02-04 10:30:00,52.57,52.83,52.35,52.83,67094.0,52.57,52.83,52.35,52.83,67094.0
2016-02-04 11:00:00,52.85,52.89,52.03,52.16,59629.0,52.85,52.89,52.03,52.16,59629.0
2016-02-04 11:30:00,52.13,52.19,51.75,51.84,58889.0,52.13,52.19,51.75,51.84,58889.0
2016-02-04 12:00:00,51.85,52.62,51.74,52.6,58830.0,51.85,52.62,51.74,52.6,58830.0
2016-02-04 12:30:00,52.61,52.88,52.46,52.84,30266.0,52.61,52.88,52.46,52.84,30266.0
2016-02-04 13:00:00,52.81,53.06,52.8,52.94,36301.0,52.81,53.06,52.8,52.94,36301.0
2016-02-04 13:30:00,52.96,53.06,52.41,52.42,27895.0,52.96,53.06,52.41,52.42,27895.0
2016-02-04 14:00:00,52.46,52.58,52.29,52.45,40726.0,52.46,52.58,52.29,52.45,40726.0
2016-02-04 14:30:00,52.43,52.82,52.41,52.79,41184.0,52.43,52.82,52.41,52.79,41184.0
2016-02-04 15:00:00,52.8,52.95,52.48,52.66,74414.0,52.8,52.95,52.48,52.66,74414.0
2016-02-04 15:30:00,52.65,52.86,52.56,52.72,136362.0,52.65,52.86,52.56,52.72,136362.0
2016-02-05 09:30:00,52.55,52.91,52.0,52.17,62009.0,52.55,52.91,52.0,52.17,62009.0
2016-02-05 10:00:00,52.21,52.27,51.68,51.69,41103.0,52.21,52.27,51.68,51.69,41103.0
2016-02-05 10:30:00,51.76,52.07,51.27,51.29,47034.0,51.76,52.07,51.27,51.29,47034.0
2016-02-05 11:00:00,51.31,51.38,50.63,50.84,120384.0,51.31,51.38,50.63,50.84,120384.0
2016-02-05 11:30:00,50.83,51.67,50.62,51.52,46115.0,50.83,51.67,50.62,51.52,46115.0
2016-02-05 12:00:00,51.52,51.62,51.19,51.54,31038.0,51.52,51.62,51.19,51.54,31038.0
2016-02-05 12:30:00,51.48,51.64,51.19,51.24,62574.0,51.48,51.64,51.19,51.24,62574.0
2016-02-05 13:00:00,51.25,51.39,50.95,50.97,103304.0,51.25,51.39,50.95,50.97,103304.0
2016-02-05 13:30:00,50.97,50.99,50.38,50.48,44540.0,50.97,50.99,50.38,50.48,44540.0
2016-02-05 14:00:00,50.48,50.67,50.4,50.64,42166.0,50.48,50.67,50.4,50.64,42166.0
2016-02-05 14:30:00,50.69,50.93,50.66,50.81,71198.0,50.69,50.93,50.66,50.81,71198.0
2016-02-05 15:00:00,50.81,51.1,50.62,51.07,125857.0,50.81,51.1,50.62,51.07,125857.0
2016-02-05 15:30:00,51.04,51.28,50.64,50.69,257938.0,51.04,51.28,50.64,50.69,257938.0
2016-02-08 09:30:00,50.02,50.46,49.61,49.84,58069.0,50.02,50.46,49.61,49.84,58069.0
2016-02-08 10:00:00,49.87,50.23,49.83,50.18,77817.0,49.87,50.23,49.83,50.18,77817.0
2016-02-08 10:30:00,50.17,50.33,49.88,49.96,114259.0,50.17,50.33,49.88,49.96,114259.0
2016-02-08 11:00:00,50.07,50.08,49.34,49.44,77027.0,50.07,50.08,49.34,49.44,77027.0
2016-02-08 11:30:00,49.43,49.76,49.34,49.75,49350.0,49.43,49.76,49.34,49.75,49350.0
2016-02-08 12:00:00,49.79,50.07,49.68,49.72,48488.0,49.79,50.07,49.68,49.72,48488.0
2016-02-08 12:30:00,49.74,49.81,49.21,49.25,48046.0,49.74,49.81,49.21,49.25,48046.0
2016-02-08 13:00:00,49.27,49.43,49.02,49.03,50304.0,49.27,49.43,49.02,49.03,50304.0
2016-02-08 13:30:00,49.02,49.16,48.84,48.85,65624.0,49.02,49.16,48.84,48.85,65624.0
2016-02-08 14:00:00,48.86,49.12,48.55,49.11,64299.0,48.86,49.12,48.55,49.11,64299.0
2016-02-08 14:30:00,49.12,49.41,48.96,49.08,67511.0,49.12,49.41,48.96,49.08,67511.0
2016-02-08 15:00:00,49.08,49.46,48.98,49.36,134415.0,49.08,49.46,48.98,49.36,134415.0
2016-02-08 15:30:00,49.34,49.83,49.28,49.7,338345.0,49.34,49.83,49.28,49.7,338345.0
2016-02-09 09:30:00,49.22,50.81,48.95,50.27,62073.0,49.22,50.81,48.95,50.27,62073.0
2016-02-09 10:00:00,50.22,50.64,49.86,50.08,50141.0,50.22,50.64,49.86,50.08,50141.0
2016-02-09 10:30:00,50.14,50.19,49.09,49.27,83106.0,50.14,50.19,49.09,49.27,83106.0
2016-02-09 11:00:00,49.27,50.05,49.27,49.9,40302.0,49.27,50.05,49.27,49.9,40302.0
2016-02-09 11:30:00,49.86,50.13,49.41,49.43,88938.0,49.86,50.13,49.41,49.43,88938.0
2016-02-09 12:00:00,49.42,49.82,49.42,49.52,59706.0,49.42,49.82,49.42,49.52,59706.0
2016-02-09 12:30:00,49.52,49.78,49.5,49.6,46996.0,49.52,49.78,49.5,49.6,46996.0
2016-02-09 13:00:00,49.64,49.75,49.54,49.67,88199.0,49.64,49.75,49.54,49.67,88199.0
2016-02-09 13:30:00,49.72,50.08,49.58,49.97,54729.0,49.72,50.08,49.58,49.97,54729.0
2016-02-09 14:00:00,49.98,50.17,49.7,49.77,87168.0,49.98,50.17,49.7,49.77,87168.0
2016-02-09 14:30:00,49.75,50.3,49.71,49.98,74845.0,49.75,50.3,49.71,49.98,74845.0
2016-02-09 15:00:00,50.0,50.49,49.91,49.95,80500.0,50.0,50.49,49.91,49.95,80500.0
2016-02-09 15:30:00,49.96,50.13,49.81,50.11,150229.0,49.96,50.13,49.81,50.11,150229.0
2016-02-10 09:30:00,50.0,50.57,49.23,49.56,98927.0,50.0,50.57,49.23,49.56,98927.0
2016-02-10 10:00:00,49.57,50.15,48.99,49.96,118705.0,49.57,50.15,48.99,49.96,118705.0
2016-02-10 10:30:00,50.0,50.76,49.94,50.69,120445.0,50.0,50.76,49.94,50.69,120445.0
2016-02-10 11:00:00,50.71,50.8,50.5,50.5,38813.0,50.71,50.8,50.5,50.5,38813.0
2016-02-10 11:30:00,50.54,51.05,50.45,50.76,40811.0,50.54,51.05,50.45,50.76,40811.0
2016-02-10 12:00:00,50.71,51.44,50.57,51.36,37766.0,50.71,51.44,50.57,51.36,37766.0
2016-02-10 12:30:00,51.36,51.5,51.14,51.46,18620.0,51.36,51.5,51.14,51.46,18620.0
2016-02-10 13:00:00,51.43,51.55,51.12,51.12,25117.0,51.43,51.55,51.12,51.12,25117.0
2016-02-10 13:30:00,51.09,51.43,51.0,51.37,23930.0,51.09,51.43,51.0,51.37,23930.0
2016-02-10 14:00:00,51.35,51.45,51.08,51.11,30503.0,51.35,51.45,51.08,51.11,30503.0
2016-02-10 14:30:00,51.05,51.37,51.0,51.28,45181.0,51.05,51.37,51.0,51.28,45181.0
2016-02-10 15:00:00,51.24,51.51,50.51,50.59,61938.0,51.24,51.51,50.51,50.59,61938.0
2016-02-10 15:30:00,50.61,50.77,50.57,50.58,136346.0,50.61,50.77,50.57,50.58,136346.0
2016-02-11 09:30:00,49.71,51.17,49.68,51.06,44804.0,49.71,51.17,49.68,51.06,44804.0
2016-02-11 10:00:00,51.01,51.37,50.86,50.87,50497.0,51.01,51.37,50.86,50.87,50497.0
2016-02-11 10:30:00,50.86,50.86,50.19,50.27,46572.0,50.86,50.86,50.19,50.27,46572.0
2016-02-11 11:00:00,50.3,50.58,50.12,50.28,26122.0,50.3,50.58,50.12,50.28,26122.0
2016-02-11 11:30:00,50.28,50.38,49.92,50.25,83184.0,50.28,50.38,49.92,50.25,83184.0
2016-02-11 12:00:00,50.24,50.45,50.11,50.35,49926.0,50.24,50.45,50.11,50.35,49926.0
2016-02-11 12:30:00,50.35,50.37,50.03,50.34,44260.0,50.35,50.37,50.03,50.34,44260.0
2016-02-11 13:00:00,50.33,50.4,49.94,49.94,19384.0,50.33,50.4,49.94,49.94,19384.0
2016-02-11 13:30:00,49.95,50.03,49.73,49.89,38776.0,49.95,50.03,49.73,49.89,38776.0
2016-02-11 14:00:00,49.86,50.1,49.71,49.83,21806.0,49.86,50.1,49.71,49.83,21806.0
2016-02-11 14:30:00,49.82,50.31,49.71,50.14,90923.0,49.82,50.31,49.71,50.14,90923.0
2016-02-11 15:00:00,50.16,50.21,49.71,49.87,71733.0,50.16,50.21,49.71,49.87,71733.0
2016-02-11 15:30:00,49.9,50.0,49.71,49.73,247298.0,49.9,50.0,49.71,49.73,247298.0
2016-02-12 09:30:00,50.27,50.68,49.79,49.98,26377.0,50.27,50.68,49.79,49.98,26377.0
2016-02-12 10:00:00,49.9,50.54,49.85,50.3,19009.0,49.9,50.54,49.85,50.3,19009.0
2016-02-12 10:30:00,50.31,50.59,50.25,50.35,66826.0,50.31,50.59,50.25,50.35,66826.0
2016-02-12 11:00:00,50.39,50.84,50.32,50.73,75769.0,50.39,50.84,50.32,50.73,75769.0
2016-02-12 11:30:00,50.79,51.01,50.54,50.57,48931.0,50.79,51.01,50.54,50.57,48931.0
2016-02-12 12:00:00,50.56,51.0,50.3,50.95,39472.0,50.56,51.0,50.3,50.95,39472.0
2016-02-12 12:30:00,50.95,51.17,50.9,51.06,39125.0,50.95,51.17,50.9,51.06,39125.0
2016-02-12 13:00:00,51.03,51.14,50.65,50.72,33748.0,51.03,51.14,50.65,50.72,33748.0
2016-02-12 13:30:00,50.69,51.06,50.69,51.02,68547.0,50.69,51.06,50.69,51.02,68547.0
2016-02-12 14:00:00,51.0,51.59,50.97,51.53,114256.0,51.0,51.59,50.97,51.53,114256.0
2016-02-12 14:30:00,51.51,51.51,51.0,51.29,90564.0,51.51,51.51,51.0,51.29,90564.0
2016-02-12 15:00:00,51.29,51.52,51.24,51.43,61318.0,51.29,51.52,51.24,51.43,61318.0
2016-02-12 15:30:00,51.42,51.73,51.37,51.58,189962.0,51.42,51.73,51.37,51.58,189962.0
2016-02-16 09:30:00,52.34,52.83,51.86,52.08,40874.0,52.34,52.83,51.86,52.08,40874.0
2016-02-16 10:00:00,52.11,53.13,52.11,52.78,70437.0,52.11,53.13,52.11,52.78,70437.0
2016-02-16 10:30:00,52.85,53.11,52.67,52.8,64982.0,52.85,53.11,52.67,52.8,64982.0
2016-02-16 11:00:00,52.79,53.48,52.61,53.25,89536.0,52.79,53.48,52.61,53.25,89536.0
2016-02-16 11:30:00,53.25,54.35,53.19,54.33,56719.0,53.25,54.35,53.19,54.33,56719.0
2016-02-16 12:00:00,54.35,55.0,54.14,54.86,117863.0,54.35,55.0,54.14,54.86,117863.0
2016-02-16 12:30:00,54.85,54.86,54.02,54.45,124789.0,54.85,54.86,54.02,54.45,124789.0
2016-02-16 13:00:00,54.44,54.76,54.36,54.56,151647.0,54.44,54.76,54.36,54.56,151647.0
2016-02-16 13:30:00,54.51,54.66,53.8,54.37,77101.0,54.51,54.66,53.8,54.37,77101.0
2016-02-16 14:00:00,54.36,54.5,54.12,54.33,62354.0,54.36,54.5,54.12,54.33,62354.0
2016-02-16 14:30:00,54.33,54.48,54.18,54.29,58595.0,54.33,54.48,54.18,54.29,58595.0
2016-02-16 15:00:00,54.29,54.42,54.06,54.35,82343.0,54.29,54.42,54.06,54.35,82343.0
2016-02-16 15:30:00,54.36,54.54,54.19,54.33,247437.0,54.36,54.54,54.19,54.33,247437.0
2016-02-17 09:30:00,54.3,55.39,54.1,55.35,62482.0,54.3,55.39,54.1,55.35,62482.0
2016-02-17 10:00:00,55.38,55.7,54.71,55.2,65460.0,55.38,55.7,54.71,55.2,65460.0
2016-02-17 10:30:00,55.24,55.55,55.03,55.27,70065.0,55.24,55.55,55.03,55.27,70065.0
2016-02-17 11:00:00,55.25,55.28,54.54,54.61,79724.0,55.25,55.28,54.54,54.61,79724.0
2016-02-17 11:30:00,54.64,54.69,54.38,54.46,72640.0,54.64,54.69,54.38,54.46,72640.0
2016-02-17 12:00:00,54.46,54.88,54.38,54.53,67281.0,54.46,54.88,54.38,54.53,67281.0
2016-02-17 12:30:00,54.53,54.77,54.39,54.54,70139.0,54.53,54.77,54.39,54.54,70139.0
2016-02-17 13:00:00,54.53,54.62,54.41,54.59,61100.0,54.53,54.62,54.41,54.59,61100.0
2016-02-17 13:30:00,54.58,54.81,54.36,54.45,48318.0,54.58,54.81,54.36,54.45,48318.0
2016-02-17 14:00:00,54.45,54.56,54.18,54.56,130101.0,54.45,54.56,54.18,54.56,130101.0
2016-02-17 14:30:00,54.54,54.72,54.33,54.42,63893.0,54.54,54.72,54.33,54.42,63893.0
2016-02-17 15:00:00,54.49,54.96,54.45,54.95,96136.0,54.49,54.96,54.45,54.95,96136.0
2016-02-17 15:30:00,54.92,54.92,54.5,54.57,234198.0,54.92,54.92,54.5,54.57,234198.0
2016-02-18 09:30:00,54.55,55.01,54.02,54.39,42570.0,54.55,55.01,54.02,54.39,42570.0
2016-02-18 10:00:00,54.38,54.58,53.98,54.48,31595.0,54.38,54.58,53.98,54.48,31595.0
2016-02-18 10:30:00,54.45,54.58,54.12,54.12,60010.0,54.45,54.58,54.12,54.12,60010.0
2016-02-18 11:00:00,54.12,54.24,53.85,54.24,44832.0,54.12,54.24,53.85,54.24,44832.0
2016-02-18 11:30:00,54.17,54.83,54.13,54.79,21614.0,54.17,54.83,54.13,54.79,21614.0
2016-02-18 12:00:00,54.79,54.79,54.26,54.32,39785.0,54.79,54.79,54.26,54.32,39785.0
2016-02-18 12:30:00,54.32,54.44,54.23,54.35,30679.0,54.32,54.44,54.23,54.35,30679.0
2016-02-18 13:00:00,54.37,54.37,53.83,53.9,39855.0,54.37,54.37,53.83,53.9,39855.0
2016-02-18 13:30:00,53.9,54.0,53.63,53.82,29874.0,53.9,54.0,53.63,53.82,29874.0
2016-02-18 14:00:00,53.87,54.02,53.74,53.79,61659.0,53.87,54.02,53.74,53.79,61659.0
2016-02-18 14:30:00,53.8,54.02,53.79,53.95,51786.0,53.8,54.02,53.79,53.95,51786.0
2016-02-18 15:00:00,53.91,53.95,53.7,53.74,91884.0,53.91,53.95,53.7,53.74,91884.0
2016-02-18 15:30:00,53.74,53.81,53.35,53.4,275796.0,53.74,53.81,53.35,53.4,275796.0
2016-02-19 09:30:00,53.3,53.56,52.7,53.0,137098.0,53.3,53.56,52.7,53.0,137098.0
2016-02-19 10:00:00,53.0,53.64,52.94,53.43,88773.0,53.0,53.64,52.94,53.43,88773.0
2016-02-19 10:30:00,53.43,53.71,53.35,53.62,97192.0,53.43,53.71,53.35,53.62,97192.0
2016-02-19 11:00:00,53.6,54.24,53.49,54.21,124794.0,53.6,54.24,53.49,54.21,124794.0
2016-02-19 11:30:00,54.26,54.59,54.15,54.22,80562.0,54.26,54.59,54.15,54.22,80562.0
2016-02-19 12:00:00,54.25,54.36,54.03,54.36,130113.0,54.25,54.36,54.03,54.36,130113.0
2016-02-19 12:30:00,54.31,54.69,54.31,54.46,43479.0,54.31,54.69,54.31,54.46,43479.0
2016-02-19 13:00:00,54.51,54.51,53.85,53.89,67620.0,54.51,54.51,53.85,53.89,67620.0
2016-02-19 13:30:00,53.92,54.16,53.88,54.13,40622.0,53.92,54.16,53.88,54.13,40622.0
2016-02-19 14:00:00,54.13,54.24,53.99,54.11,38219.0,54.13,54.24,53.99,54.11,38219.0
2016-02-19 14:30:00,54.11,54.14,53.87,53.91,100623.0,54.11,54.14,53.87,53.91,100623.0
2016-02-19 15:00:00,53.93,54.05,53.93,54.01,123277.0,53.93,54.05,53.93,54.01,123277.0
2016-02-19 15:30:00,54.01,54.46,53.98,54.36,173953.0,54.01,54.46,53.98,54.36,173953.0
2016-02-22 09:30:00,54.8,55.62,54.67,55.36,69150.0,54.8,55.62,54.67,55.36,69150.0
2016-02-22 10:00:00,55.32,55.58,55.06,55.13,34991.0,55.32,55.58,55.06,55.13,34991.0
2016-02-22 10:30:00,55.14,55.39,55.06,55.14,63789.0,55.14,55.39,55.06,55.14,63789.0
2016-02-22 11:00:00,55.09,55.32,54.85,55.28,32410.0,55.09,55.32,54.85,55.28,32410.0
2016-02-22 11:30:00,55.26,55.44,55.18,55.43,45132.0,55.26,55.44,55.18,55.43,45132.0
2016-02-22 12:00:00,55.43,55.49,55.21,55.21,34495.0,55.43,55.49,55.21,55.21,34495.0
2016-02-22 12:30:00,55.2,55.46,55.16,55.42,25234.0,55.2,55.46,55.16,55.42,25234.0
2016-02-22 13:00:00,55.41,55.57,55.38,55.49,40280.0,55.41,55.57,55.38,55.49,40280.0
2016-02-22 13:30:00,55.48,55.79,55.47,55.57,42792.0,55.48,55.79,55.47,55.57,42792.0
2016-02-22 14:00:00,55.55,55.58,55.09,55.19,90602.0,55.55,55.58,55.09,55.19,90602.0
2016-02-22 14:30:00,55.16,55.31,54.74,55.24,58334.0,55.16,55.31,54.74,55.24,58334.0
2016-02-22 15:00:00,55.23,55.33,55.08,55.24,32386.0,55.23,55.33,55.08,55.24,32386.0
2016-02-22 15:30:00,55.22,55.26,54.73,54.73,180819.0,55.22,55.26,54.73,54.73,180819.0
2016-02-23 09:30:00,54.97,55.8,54.26,54.76,59860.0,54.97,55.8,54.26,54.76,59860.0
2016-02-23 10:00:00,54.78,54.85,54.17,54.28,31348.0,54.78,54.85,54.17,54.28,31348.0
2016-02-23 10:30:00,54.31,54.36,54.01,54.18,31330.0,54.31,54.36,54.01,54.18,31330.0
2016-02-23 11:00:00,54.16,54.4,54.05,54.39,31456.0,54.16,54.4,54.05,54.39,31456.0
2016-02-23 11:30:00,54.42,54.92,54.32,54.83,31079.0,54.42,54.92,54.32,54.83,31079.0
2016-02-23 12:00:00,54.85,55.1,54.76,54.88,52829.0,54.85,55.1,54.76,54.88,52829.0
2016-02-23 12:30:00,54.89,55.39,54.84,55.37,26091.0,54.89,55.39,54.84,55.37,26091.0
2016-02-23 13:00:00,55.37,55.68,55.07,55.13,36711.0,55.37,55.68,55.07,55.13,36711.0
2016-02-23 13:30:00,55.14,55.48,55.09,55.44,51135.0,55.14,55.48,55.09,55.44,51135.0
2016-02-23 14:00:00,55.4,55.67,55.35,55.6,60788.0,55.4,55.67,55.35,55.6,60788.0
2016-02-23 14:30:00,55.62,55.64,55.09,55.22,78063.0,55.62,55.64,55.09,55.22,78063.0
2016-02-23 15:00:00,55.21,55.26,55.01,55.04,66876.0,55.21,55.26,55.01,55.04,66876.0
2016-02-23 15:30:00,55.02,55.16,54.93,54.96,172147.0,55.02,55.16,54.93,54.96,172147.0
2016-02-24 09:30:00,54.56,54.87,53.71,54.46,87801.0,54.56,54.87,53.71,54.46,87801.0
2016-02-24 10:00:00,54.44,54.98,54.24,54.98,80299.0,54.44,54.98,54.24,54.98,80299.0
2016-02-24 10:30:00,55.01,55.67,54.85,55.29,73605.0,55.01,55.67,54.85,55.29,73605.0
2016-02-24 11:00:00,55.26,55.64,55.07,55.42,55389.0,55.26,55.64,55.07,55.42,55389.0
2016-02-24 11:30:00,55.45,56.33,55.44,56.0,138130.0,55.45,56.33,55.44,56.0,138130.0
2016-02-24 12:00:00,55.99,56.05,55.69,55.9,91932.0,55.99,56.05,55.69,55.9,91932.0
2016-02-24 12:30:00,55.92,56.05,55.72,55.98,40220.0,55.92,56.05,55.72,55.98,40220.0
2016-02-24 13:00:00,55.99,56.39,55.9,56.33,112826.0,55.99,56.39,55.9,56.33,112826.0
2016-02-24 13:30:00,56.34,56.37,55.95,56.31,46981.0,56.34,56.37,55.95,56.31,46981.0
2016-02-24 14:00:00,56.39,56.76,56.37,56.66,64004.0,56.39,56.76,56.37,56.66,64004.0
2016-02-24 14:30:00,56.66,56.7,56.53,56.56,40069.0,56.66,56.7,56.53,56.56,40069.0
2016-02-24 15:00:00,56.57,56.81,56.35,56.46,79958.0,56.57,56.81,56.35,56.46,79958.0
2016-02-24 15:30:00,56.49,56.75,56.4,56.41,168067.0,56.49,56.75,56.4,56.41,168067.0
2016-02-25 09:30:00,56.82,57.04,55.41,55.67,56990.0,56.82,57.04,55.41,55.67,56990.0
2016-02-25 10:00:00,55.72,55.82,55.32,55.48,79391.0,55.72,55.82,55.32,55.48,79391.0
2016-02-25 10:30:00,55.5,55.82,55.43,55.54,44291.0,55.5,55.82,55.43,55.54,44291.0
2016-02-25 11:00:00,55.57,55.96,55.5,55.96,71619.0,55.57,55.96,55.5,55.96,71619.0
2016-02-25 11:30:00,55.92,56.26,55.84,55.87,43117.0,55.92,56.26,55.84,55.87,43117.0
2016-02-25 12:00:00,55.9,55.94,55.69,55.77,13166.0,55.9,55.94,55.69,55.77,13166.0
2016-02-25 12:30:00,55.75,55.78,55.52,55.7,19564.0,55.75,55.78,55.52,55.7,19564.0
2016-02-25 13:00:00,55.73,56.0,55.73,55.97,44902.0,55.73,56.0,55.73,55.97,44902.0
2016-02-25 13:30:00,55.98,56.5,55.97,56.36,53226.0,55.98,56.5,55.97,56.36,53226.0
2016-02-25 14:00:00,56.37,56.79,56.28,56.79,41976.0,56.37,56.79,56.28,56.79,41976.0
2016-02-25 14:30:00,56.78,56.9,56.73,56.84,38907.0,56.78,56.9,56.73,56.84,38907.0
2016-02-25 15:00:00,56.85,57.09,56.81,56.86,71004.0,56.85,57.09,56.81,56.86,71004.0
2016-02-25 15:30:00,56.83,56.89,56.69,56.82,92003.0,56.83,56.89,56.69,56.82,92003.0
2016-02-26 09:30:00,56.78,57.27,55.66,56.87,30903.0,56.78,57.27,55.66,56.87,30903.0
2016-02-26 10:00:00,56.8,57.18,55.99,56.12,67484.0,56.8,57.18,55.99,56.12,67484.0
2016-02-26 10:30:00,56.16,56.52,56.14,56.2,40431.0,56.16,56.52,56.14,56.2,40431.0
2016-02-26 11:00:00,56.24,56.26,55.63,55.74,85538.0,56.24,56.26,55.63,55.74,85538.0
2016-02-26 11:30:00,55.71,56.05,55.7,55.96,88186.0,55.71,56.05,55.7,55.96,88186.0
2016-02-26 12:00:00,55.95,55.95,55.7,55.78,93324.0,55.95,55.95,55.7,55.78,93324.0
2016-02-26 12:30:00,55.79,56.09,55.72,56.0,46992.0,55.79,56.09,55.72,56.0,46992.0
2016-02-26 13:00:00,55.99,56.23,55.99,56.2,55812.0,55.99,56.23,55.99,56.2,55812.0
2016-02-26 13:30:00,56.2,56.51,56.16,56.39,61892.0,56.2,56.51,56.16,56.39,61892.0
2016-02-26 14:00:00,56.4,56.85,56.39,56.81,47575.0,56.4,56.85,56.39,56.81,47575.0
2016-02-26 14:30:00,56.81,56.84,56.63,56.78,54157.0,56.81,56.84,56.63,56.78,54157.0
2016-02-26 15:00:00,56.81,57.26,56.76,57.09,54236.0,56.81,57.26,56.76,57.09,54236.0
2016-02-26 15:30:00,57.09,57.29,56.97,57.16,120764.0,57.09,57.29,56.97,57.16,120764.0
2016-02-29 09:30:00,56.97,57.49,56.76,57.33,184681.0,56.97,57.49,56.76,57.33,184681.0
2016-02-29 10:00:00,57.32,57.89,56.9,56.92,143742.0,57.32,57.89,56.9,56.92,143742.0
2016-02-29 10:30:00,56.88,57.1,56.6,57.03,51883.0,56.88,57.1,56.6,57.03,51883.0
2016-02-29 11:00:00,57.08,57.14,56.31,56.33,87276.0,57.08,57.14,56.31,56.33,87276.0
2016-02-29 11:30:00,56.32,56.72,56.31,56.72,83245.0,56.32,56.72,56.31,56.72,83245.0
2016-02-29 12:00:00,56.72,57.01,56.66,56.71,68590.0,56.72,57.01,56.66,56.71,68590.0
2016-02-29 12:30:00,56.7,56.74,56.37,56.38,88138.0,56.7,56.74,56.37,56.38,88138.0
2016-02-29 13:00:00,56.37,56.91,56.34,56.77,76417.0,56.37,56.91,56.34,56.77,76417.0
2016-02-29 13:30:00,56.77,56.79,56.47,56.51,79607.0,56.77,56.79,56.47,56.51,79607.0
2016-02-29 14:00:00,56.5,56.6,55.91,56.46,130832.0,56.5,56.6,55.91,56.46,130832.0
2016-02-29 14:30:00,56.48,56.64,56.17,56.36,71499.0,56.48,56.64,56.17,56.36,71499.0
2016-02-29 15:00:00,56.36,56.54,56.05,56.37,111220.0,56.36,56.54,56.05,56.37,111220.0
2016-02-29 15:30:00,56.36,56.36,56.01,56.02,260242.0,56.36,56.36,56.01,56.02,260242.0
2016-03-01 09:30:00,56.31,56.85,55.45,55.88,76810.0,56.31,56.85,55.45,55.88,76810.0
2016-03-01 10:00:00,55.83,56.13,55.62,56.03,56741.0,55.83,56.13,55.62,56.03,56741.0
2016-03-01 10:30:00,55.97,56.23,55.94,56.0,83582.0,55.97,56.23,55.94,56.0,83582.0
2016-03-01 11:00:00,55.95,56.15,55.87,55.98,84455.0,55.95,56.15,55.87,55.98,84455.0
2016-03-01 11:30:00,55.98,56.05,55.76,55.91,80270.0,55.98,56.05,55.76,55.91,80270.0
2016-03-01 12:00:00,55.88,56.26,55.88,56.21,44795.0,55.88,56.26,55.88,56.21,44795.0
2016-03-01 12:30:00,56.21,56.21,55.79,55.83,54474.0,56.21,56.21,55.79,55.83,54474.0
2016-03-01 13:00:00,55.83,56.01,55.7,56.01,56957.0,55.83,56.01,55.7,56.01,56957.0
2016-03-01 13:30:00,56.01,56.06,55.73,55.78,54223.0,56.01,56.06,55.73,55.78,54223.0
2016-03-01 14:00:00,55.76,55.91,55.67,55.78,94111.0,55.76,55.91,55.67,55.78,94111.0
2016-03-01 14:30:00,55.77,56.29,55.62,56.27,91330.0,55.77,56.29,55.62,56.27,91330.0
2016-03-01 15:00:00,56.28,56.53,56.2,56.48,84983.0,56.28,56.53,56.2,56.48,84983.0
2016-03-01 15:30:00,56.47,56.8,56.43,56.78,194059.0,56.47,56.8,56.43,56.78,194059.0
2016-03-02 09:30:00,56.78,57.11,56.33,56.86,71099.0,56.78,57.11,56.33,56.86,71099.0
2016-03-02 10:00:00,56.9,57.56,56.9,57.43,198146.0,56.9,57.56,56.9,57.43,198146.0
2016-03-02 10:30:00,57.43,57.43,56.71,56.79,170987.0,57.43,57.43,56.71,56.79,170987.0
2016-03-02 11:00:00,56.75,56.86,56.53,56.7,237415.0,56.75,56.86,56.53,56.7,237415.0
2016-03-02 11:30:00,56.7,56.97,56.63,56.76,121017.0,56.7,56.97,56.63,56.76,121017.0
2016-03-02 12:00:00,56.72,56.77,56.44,56.49,127184.0,56.72,56.77,56.44,56.49,127184.0
2016-03-02 12:30:00,56.47,56.53,56.42,56.49,112192.0,56.47,56.53,56.42,56.49,112192.0
2016-03-02 13:00:00,56.49,56.66,56.37,56.54,165017.0,56.49,56.66,56.37,56.54,165017.0
2016-03-02 13:30:00,56.57,56.82,56.57,56.6,41098.0,56.57,56.82,56.57,56.6,41098.0
2016-03-02 14:00:00,56.65,56.74,56.53,56.62,86969.0,56.65,56.74,56.53,56.62,86969.0
2016-03-02 14:30:00,56.64,57.17,56.61,57.04,89167.0,56.64,57.17,56.61,57.04,89167.0
2016-03-02 15:00:00,57.05,57.34,57.0,57.02,117149.0,57.05,57.34,57.0,57.02,117149.0
2016-03-02 15:30:00,57.0,57.13,56.67,56.7,531971.0,57.0,57.13,56.67,56.7,531971.0
2016-03-03 09:30:00,54.78,58.57,54.15,54.9,1157190.0,54.78,58.57,54.15,54.9,1157190.0
2016-03-03 10:00:00,54.86,55.71,53.6,55.34,452669.0,54.86,55.71,53.6,55.34,452669.0
2016-03-03 10:30:00,55.28,55.55,54.65,55.44,221564.0,55.28,55.55,54.65,55.44,221564.0
2016-03-03 11:00:00,55.45,55.95,54.8,54.94,320411.0,55.45,55.95,54.8,54.94,320411.0
2016-03-03 11:30:00,54.94,55.13,54.15,54.25,234167.0,54.94,55.13,54.15,54.25,234167.0
2016-03-03 12:00:00,54.25,54.73,54.1,54.28,479554.0,54.25,54.73,54.1,54.28,479554.0
2016-03-03 12:30:00,54.24,55.46,53.94,55.24,636302.0,54.24,55.46,53.94,55.24,636302.0
2016-03-03 13:00:00,55.21,55.89,54.16,54.52,231686.0,55.21,55.89,54.16,54.52,231686.0
2016-03-03 13:30:00,54.48,54.94,54.46,54.7,74434.0,54.48,54.94,54.46,54.7,74434.0
2016-03-03 14:00:00,54.66,54.79,54.48,54.55,179881.0,54.66,54.79,54.48,54.55,179881.0
2016-03-03 14:30:00,54.54,55.61,54.49,55.23,246032.0,54.54,55.61,54.49,55.23,246032.0
2016-03-03 15:00:00,55.24,55.88,55.23,55.72,300461.0,55.24,55.88,55.23,55.72,300461.0
2016-03-03 15:30:00,55.71,55.8,55.0,55.2,409723.0,55.71,55.8,55.0,55.2,409723.0
2016-03-04 09:30:00,54.64,55.02,53.02,54.85,424340.0,54.64,55.02,53.02,54.85,424340.0
2016-03-04 10:00:00,54.85,54.86,54.34,54.36,96156.0,54.85,54.86,54.34,54.36,96156.0
2016-03-04 10:30:00,54.39,54.6,54.11,54.14,90883.0,54.39,54.6,54.11,54.14,90883.0
2016-03-04 11:00:00,54.16,54.36,53.93,53.98,141747.0,54.16,54.36,53.93,53.98,141747.0
2016-03-04 11:30:00,54.0,54.07,53.64,53.77,220229.0,54.0,54.07,53.64,53.77,220229.0
2016-03-04 12:00:00,53.77,53.94,53.65,53.93,143767.0,53.77,53.94,53.65,53.93,143767.0
2016-03-04 12:30:00,53.93,54.53,53.92,54.42,114691.0,53.93,54.53,53.92,54.42,114691.0
2016-03-04 13:00:00,54.41,54.52,54.2,54.4,138644.0,54.41,54.52,54.2,54.4,138644.0
2016-03-04 13:30:00,54.36,54.51,54.29,54.4,112216.0,54.36,54.51,54.29,54.4,112216.0
2016-03-04 14:00:00,54.4,54.59,54.31,54.37,111345.0,54.4,54.59,54.31,54.37,111345.0
2016-03-04 14:30:00,54.38,54.44,53.91,54.18,133054.0,54.38,54.44,53.91,54.18,133054.0
2016-03-04 15:00:00,54.22,54.25,54.02,54.2,137778.0,54.22,54.25,54.02,54.2,137778.0
2016-03-04 15:30:00,54.17,54.2,53.94,54.09,345919.0,54.17,54.2,53.94,54.09,345919.0
2016-03-07 09:30:00,53.71,54.17,53.4,53.62,137325.0,53.71,54.17,53.4,53.62,137325.0
2016-03-07 10:00:00,53.66,54.05,53.62,53.79,99086.0,53.66,54.05,53.62,53.79,99086.0
2016-03-07 10:30:00,53.82,54.28,53.74,54.0,77478.0,53.82,54.28,53.74,54.0,77478.0
2016-03-07 11:00:00,53.97,54.18,53.65,53.97,78186.0,53.97,54.18,53.65,53.97,78186.0
2016-03-07 11:30:00,53.94,54.2,53.67,53.72,69983.0,53.94,54.2,53.67,53.72,69983.0
2016-03-07 12:00:00,53.75,53.83,53.19,53.2,40977.0,53.75,53.83,53.19,53.2,40977.0
2016-03-07 12:30:00,53.19,53.39,52.8,53.34,245284.0,53.19,53.39,52.8,53.34,245284.0
2016-03-07 13:00:00,53.34,53.57,53.3,53.49,90027.0,53.34,53.57,53.3,53.49,90027.0
2016-03-07 13:30:00,53.51,53.52,53.34,53.37,47534.0,53.51,53.52,53.34,53.37,47534.0
2016-03-07 14:00:00,53.37,53.37,52.67,52.79,102501.0,53.37,53.37,52.67,52.79,102501.0
2016-03-07 14:30:00,52.79,52.79,52.16,52.16,204960.0,52.79,52.79,52.16,52.16,204960.0
2016-03-07 15:00:00,52.19,52.79,52.02,52.61,178308.0,52.19,52.79,52.02,52.61,178308.0
2016-03-07 15:30:00,52.66,53.03,52.47,53.02,434357.0,52.66,53.03,52.47,53.02,434357.0
2016-03-08 09:30:00,52.93,53.53,52.7,53.5,145362.0,52.93,53.53,52.7,53.5,145362.0
2016-03-08 10:00:00,53.48,54.83,53.4,54.37,177321.0,53.48,54.83,53.4,54.37,177321.0
2016-03-08 10:30:00,54.37,54.39,53.82,54.13,115221.0,54.37,54.39,53.82,54.13,115221.0
2016-03-08 11:00:00,54.16,54.39,53.9,54.07,98722.0,54.16,54.39,53.9,54.07,98722.0
2016-03-08 11:30:00,54.06,54.24,53.86,54.19,104377.0,54.06,54.24,53.86,54.19,104377.0
2016-03-08 12:00:00,54.22,54.25,53.99,53.99,46175.0,54.22,54.25,53.99,53.99,46175.0
2016-03-08 12:30:00,54.01,54.05,53.46,53.5,70304.0,54.01,54.05,53.46,53.5,70304.0
2016-03-08 13:00:00,53.53,53.89,53.47,53.89,59578.0,53.53,53.89,53.47,53.89,59578.0
2016-03-08 13:30:00,53.89,53.98,53.85,53.91,35262.0,53.89,53.98,53.85,53.91,35262.0
2016-03-08 14:00:00,53.91,53.96,53.69,53.72,102305.0,53.91,53.96,53.69,53.72,102305.0
2016-03-08 14:30:00,53.73,53.76,53.37,53.48,104763.0,53.73,53.76,53.37,53.48,104763.0
2016-03-08 15:00:00,53.49,53.73,53.32,53.69,207474.0,53.49,53.73,53.32,53.69,207474.0
2016-03-08 15:30:00,53.68,53.68,53.13,53.14,306401.0,53.68,53.68,53.13,53.14,306401.0
2016-03-09 09:30:00,53.29,53.84,53.04,53.84,89786.0,53.29,53.84,53.04,53.84,89786.0
2016-03-09 10:00:00,53.86,54.04,53.67,53.7,65226.0,53.86,54.04,53.67,53.7,65226.0
2016-03-09 10:30:00,53.7,53.96,53.35,53.4,139839.0,53.7,53.96,53.35,53.4,139839.0
2016-03-09 11:00:00,53.38,53.69,53.34,53.51,49375.0,53.38,53.69,53.34,53.51,49375.0
2016-03-09 11:30:00,53.49,53.55,53.31,53.41,58061.0,53.49,53.55,53.31,53.41,58061.0
2016-03-09 12:00:00,53.41,53.43,53.29,53.34,51502.0,53.41,53.43,53.29,53.34,51502.0
2016-03-09 12:30:00,53.35,53.35,52.95,53.05,67222.0,53.35,53.35,52.95,53.05,67222.0
2016-03-09 13:00:00,53.06,53.52,53.01,53.39,82465.0,53.06,53.52,53.01,53.39,82465.0
2016-03-09 13:30:00,53.4,53.45,53.18,53.3,59310.0,53.4,53.45,53.18,53.3,59310.0
2016-03-09 14:00:00,53.29,53.39,53.19,53.24,45357.0,53.29,53.39,53.19,53.24,45357.0
2016-03-09 14:30:00,53.24,53.41,53.18,53.26,51867.0,53.24,53.41,53.18,53.26,51867.0
2016-03-09 15:00:00,53.25,53.34,53.15,53.18,70994.0,53.25,53.34,53.15,53.18,70994.0
2016-03-09 15:30:00,53.17,53.23,52.88,53.11,106090.0,53.17,53.23,52.88,53.11,106090.0
2016-03-10 09:30:00,53.49,55.18,53.43,55.12,181771.0,53.49,55.18,53.43,55.12,181771.0
2016-03-10 10:00:00,55.15,55.2,54.55,54.99,140588.0,55.15,55.2,54.55,54.99,140588.0
2016-03-10 10:30:00,54.99,55.0,54.68,54.72,117322.0,54.99,55.0,54.68,54.72,117322.0
2016-03-10 11:00:00,54.72,54.76,54.19,54.2,92749.0,54.72,54.76,54.19,54.2,92749.0
2016-03-10 11:30:00,54.21,54.85,54.19,54.65,90947.0,54.21,54.85,54.19,54.65,90947.0
2016-03-10 12:00:00,54.59,54.71,53.95,54.02,76988.0,54.59,54.71,53.95,54.02,76988.0
2016-03-10 12:30:00,54.03,54.13,53.51,53.9,71769.0,54.03,54.13,53.51,53.9,71769.0
2016-03-10 13:00:00,53.91,53.91,53.43,53.85,33639.0,53.91,53.91,53.43,53.85,33639.0
2016-03-10 13:30:00,53.85,54.4,53.84,54.37,83360.0,53.85,54.4,53.84,54.37,83360.0
2016-03-10 14:00:00,54.37,54.39,53.71,54.13,87415.0,54.37,54.39,53.71,54.13,87415.0
2016-03-10 14:30:00,54.15,54.53,53.97,54.49,53367.0,54.15,54.53,53.97,54.49,53367.0
2016-03-10 15:00:00,54.51,54.62,54.31,54.56,165581.0,54.51,54.62,54.31,54.56,165581.0
2016-03-10 15:30:00,54.56,54.61,54.26,54.38,143078.0,54.56,54.61,54.26,54.38,143078.0
2016-03-11 09:30:00,55.0,55.0,54.45,54.75,40216.0,55.0,55.0,54.45,54.75,40216.0
2016-03-11 10:00:00,54.76,54.76,54.34,54.68,20516.0,54.76,54.76,54.34,54.68,20516.0
2016-03-11 10:30:00,54.69,54.94,54.65,54.94,32951.0,54.69,54.94,54.65,54.94,32951.0
2016-03-11 11:00:00,54.9,54.93,54.45,54.54,50832.0,54.9,54.93,54.45,54.54,50832.0
2016-03-11 11:30:00,54.57,54.62,54.29,54.31,30282.0,54.57,54.62,54.29,54.31,30282.0
2016-03-11 12:00:00,54.32,54.68,54.3,54.63,62241.0,54.32,54.68,54.3,54.63,62241.0
2016-03-11 12:30:00,54.64,54.67,54.41,54.61,41153.0,54.64,54.67,54.41,54.61,41153.0
2016-03-11 13:00:00,54.6,54.64,54.54,54.55,22230.0,54.6,54.64,54.54,54.55,22230.0
2016-03-11 13:30:00,54.56,54.6,54.3,54.58,30884.0,54.56,54.6,54.3,54.58,30884.0
2016-03-11 14:00:00,54.58,54.97,54.58,54.91,48954.0,54.58,54.97,54.58,54.91,48954.0
2016-03-11 14:30:00,54.91,54.94,54.78,54.78,50134.0,54.91,54.94,54.78,54.78,50134.0
2016-03-11 15:00:00,54.8,54.98,54.73,54.84,63445.0,54.8,54.98,54.73,54.84,63445.0
2016-03-11 15:30:00,54.87,54.98,54.71,54.92,133114.0,54.87,54.98,54.71,54.92,133114.0
2016-03-14 09:30:00,54.88,55.4,54.61,54.81,244845.0,54.88,55.4,54.61,54.81,244845.0
2016-03-14 10:00:00,54.78,54.94,54.53,54.91,42326.0,54.78,54.94,54.53,54.91,42326.0
2016-03-14 10:30:00,54.89,54.98,54.48,54.51,65300.0,54.89,54.98,54.48,54.51,65300.0
2016-03-14 11:00:00,54.5,54.87,54.38,54.7,32818.0,54.5,54.87,54.38,54.7,32818.0
2016-03-14 11:30:00,54.65,54.71,54.49,54.62,46868.0,54.65,54.71,54.49,54.62,46868.0
2016-03-14 12:00:00,54.62,54.71,54.33,54.46,53307.0,54.62,54.71,54.33,54.46,53307.0
2016-03-14 12:30:00,54.45,54.57,54.45,54.51,44861.0,54.45,54.57,54.45,54.51,44861.0
2016-03-14 13:00:00,54.55,54.68,54.44,54.5,41789.0,54.55,54.68,54.44,54.5,41789.0
2016-03-14 13:30:00,54.5,54.68,54.5,54.64,30364.0,54.5,54.68,54.5,54.64,30364.0
2016-03-14 14:00:00,54.63,54.63,54.46,54.5,37526.0,54.63,54.63,54.46,54.5,37526.0
2016-03-14 14:30:00,54.5,54.71,54.48,54.71,42725.0,54.5,54.71,54.48,54.71,42725.0
2016-03-14 15:00:00,54.7,54.91,54.6,54.84,55328.0,54.7,54.91,54.6,54.84,55328.0
2016-03-14 15:30:00,54.83,54.86,54.66,54.74,152021.0,54.83,54.86,54.66,54.74,152021.0
2016-03-15 09:30:00,54.91,55.0,54.44,54.85,40927.0,54.91,55.0,54.44,54.85,40927.0
2016-03-15 10:00:00,54.85,54.94,54.53,54.67,63133.0,54.85,54.94,54.53,54.67,63133.0
2016-03-15 10:30:00,54.68,55.0,54.35,54.35,72368.0,54.68,55.0,54.35,54.35,72368.0
2016-03-15 11:00:00,54.35,54.74,54.35,54.55,66583.0,54.35,54.74,54.35,54.55,66583.0
2016-03-15 11:30:00,54.51,54.56,54.35,54.42,35514.0,54.51,54.56,54.35,54.42,35514.0
2016-03-15 12:00:00,54.44,54.5,54.32,54.39,50780.0,54.44,54.5,54.32,54.39,50780.0
2016-03-15 12:30:00,54.42,54.51,54.2,54.37,83592.0,54.42,54.51,54.2,54.37,83592.0
2016-03-15 13:00:00,54.34,54.37,54.12,54.3,45294.0,54.34,54.37,54.12,54.3,45294.0
2016-03-15 13:30:00,54.3,54.41,54.23,54.34,49408.0,54.3,54.41,54.23,54.34,49408.0
2016-03-15 14:00:00,54.36,54.55,54.33,54.41,49520.0,54.36,54.55,54.33,54.41,49520.0
2016-03-15 14:30:00,54.43,54.45,54.1,54.27,113562.0,54.43,54.45,54.1,54.27,113562.0
2016-03-15 15:00:00,54.29,54.38,54.22,54.36,43901.0,54.29,54.38,54.22,54.36,43901.0
2016-03-15 15:30:00,54.35,54.37,54.19,54.27,126384.0,54.35,54.37,54.19,54.27,126384.0
2016-03-16 09:30:00,54.24,54.68,54.13,54.59,24037.0,54.24,54.68,54.13,54.59,24037.0
2016-03-16 10:00:00,54.51,54.67,54.35,54.65,43047.0,54.51,54.67,54.35,54.65,43047.0
2016-03-16 10:30:00,54.66,54.87,54.6,54.69,29326.0,54.66,54.87,54.6,54.69,29326.0
2016-03-16 11:00:00,54.66,54.91,54.63,54.81,29696.0,54.66,54.91,54.63,54.81,29696.0
2016-03-16 11:30:00,54.81,54.84,54.56,54.6,19201.0,54.81,54.84,54.56,54.6,19201.0
2016-03-16 12:00:00,54.61,54.78,54.58,54.58,13812.0,54.61,54.78,54.58,54.58,13812.0
2016-03-16 12:30:00,54.6,54.67,54.55,54.6,113337.0,54.6,54.67,54.55,54.6,113337.0
2016-03-16 13:00:00,54.6,54.6,54.32,54.47,22041.0,54.6,54.6,54.32,54.47,22041.0
2016-03-16 13:30:00,54.41,54.51,54.31,54.41,19959.0,54.41,54.51,54.31,54.41,19959.0
2016-03-16 14:00:00,54.37,55.0,54.37,54.83,49456.0,54.37,55.0,54.37,54.83,49456.0
2016-03-16 14:30:00,54.8,54.9,54.51,54.53,49136.0,54.8,54.9,54.51,54.53,49136.0
2016-03-16 15:00:00,54.54,55.0,54.54,54.84,41131.0,54.54,55.0,54.54,54.84,41131.0
2016-03-16 15:30:00,54.84,54.93,54.78,54.87,84900.0,54.84,54.93,54.78,54.87,84900.0
2016-03-17 09:30:00,54.65,55.01,54.2,54.2,31076.0,54.65,55.01,54.2,54.2,31076.0
2016-03-17 10:00:00,54.23,54.62,53.98,54.53,57958.0,54.23,54.62,53.98,54.53,57958.0
2016-03-17 10:30:00,54.5,54.75,54.37,54.5,32884.0,54.5,54.75,54.37,54.5,32884.0
2016-03-17 11:00:00,54.49,54.65,54.37,54.56,23173.0,54.49,54.65,54.37,54.56,23173.0
2016-03-17 11:30:00,54.52,54.63,54.47,54.6,13866.0,54.52,54.63,54.47,54.6,13866.0
2016-03-17 12:00:00,54.59,54.87,54.54,54.85,46634.0,54.59,54.87,54.54,54.85,46634.0
2016-03-17 12:30:00,54.89,55.05,54.76,54.85,86497.0,54.89,55.05,54.76,54.85,86497.0
2016-03-17 13:00:00,54.86,54.89,54.5,54.72,84450.0,54.86,54.89,54.5,54.72,84450.0
2016-03-17 13:30:00,54.67,54.86,54.64,54.77,23331.0,54.67,54.86,54.64,54.77,23331.0
2016-03-17 14:00:00,54.76,54.87,54.65,54.74,49070.0,54.76,54.87,54.65,54.74,49070.0
2016-03-17 14:30:00,54.74,55.05,54.74,55.0,26865.0,54.74,55.05,54.74,55.0,26865.0
2016-03-17 15:00:00,55.0,55.32,55.0,55.3,30210.0,55.0,55.32,55.0,55.3,30210.0
2016-03-17 15:30:00,55.3,55.4,54.99,55.05,320370.0,55.3,55.4,54.99,55.05,320370.0
2016-03-18 09:30:00,55.38,55.79,54.57,55.57,145123.0,55.38,55.79,54.57,55.57,145123.0
2016-03-18 10:00:00,55.58,55.6,55.26,55.56,34328.0,55.58,55.6,55.26,55.56,34328.0
2016-03-18 10:30:00,55.64,55.8,55.6,55.63,21589.0,55.64,55.8,55.6,55.63,21589.0
2016-03-18 11:00:00,55.65,56.35,55.59,56.24,92846.0,55.65,56.35,55.59,56.24,92846.0
2016-03-18 11:30:00,56.23,56.26,55.85,55.91,80826.0,56.23,56.26,55.85,55.91,80826.0
2016-03-18 12:00:00,55.85,55.89,55.6,55.78,49259.0,55.85,55.89,55.6,55.78,49259.0
2016-03-18 12:30:00,55.77,56.03,55.73,55.91,51636.0,55.77,56.03,55.73,55.91,51636.0
2016-03-18 13:00:00,55.96,56.0,55.64,55.7,63230.0,55.96,56.0,55.64,55.7,63230.0
2016-03-18 13:30:00,55.7,55.72,55.37,55.39,56464.0,55.7,55.72,55.37,55.39,56464.0
2016-03-18 14:00:00,55.41,55.74,55.4,55.63,49888.0,55.41,55.74,55.4,55.63,49888.0
2016-03-18 14:30:00,55.61,55.65,55.49,55.52,67745.0,55.61,55.65,55.49,55.52,67745.0
2016-03-18 15:00:00,55.51,55.66,55.45,55.53,81911.0,55.51,55.66,55.45,55.53,81911.0
2016-03-18 15:30:00,55.52,55.59,55.18,55.2,298925.0,55.52,55.59,55.18,55.2,298925.0
2016-03-21 09:30:00,55.12,55.56,54.67,54.73,36182.0,55.12,55.56,54.67,54.73,36182.0
2016-03-21 10:00:00,54.7,55.11,54.64,54.89,37331.0,54.7,55.11,54.64,54.89,37331.0
2016-03-21 10:30:00,54.81,55.0,54.55,54.68,25670.0,54.81,55.0,54.55,54.68,25670.0
2016-03-21 11:00:00,54.65,55.08,54.54,55.0,142351.0,54.65,55.08,54.54,55.0,142351.0
2016-03-21 11:30:00,54.97,55.05,54.5,54.58,89574.0,54.97,55.05,54.5,54.58,89574.0
2016-03-21 12:00:00,54.58,54.58,54.15,54.2,30920.0,54.58,54.58,54.15,54.2,30920.0
2016-03-21 12:30:00,54.19,54.35,54.15,54.35,32346.0,54.19,54.35,54.15,54.35,32346.0
2016-03-21 13:00:00,54.35,54.54,54.35,54.54,17014.0,54.35,54.54,54.35,54.54,17014.0
2016-03-21 13:30:00,54.54,54.55,54.09,54.11,66455.0,54.54,54.55,54.09,54.11,66455.0
2016-03-21 14:00:00,54.1,54.32,54.01,54.31,43905.0,54.1,54.32,54.01,54.31,43905.0
2016-03-21 14:30:00,54.31,54.43,54.2,54.37,33652.0,54.31,54.43,54.2,54.37,33652.0
2016-03-21 15:00:00,54.36,54.37,54.13,54.24,54204.0,54.36,54.37,54.13,54.24,54204.0
2016-03-21 15:30:00,54.23,54.24,54.01,54.1,247649.0,54.23,54.24,54.01,54.1,247649.0
2016-03-22 09:30:00,53.94,54.32,53.81,54.0,51959.0,53.94,54.32,53.81,54.0,51959.0
2016-03-22 10:00:00,53.99,54.03,53.59,53.77,43986.0,53.99,54.03,53.59,53.77,43986.0
2016-03-22 10:30:00,53.8,53.94,53.65,53.81,73302.0,53.8,53.94,53.65,53.81,73302.0
2016-03-22 11:00:00,53.81,54.09,53.74,54.09,30015.0,53.81,54.09,53.74,54.09,30015.0
2016-03-22 11:30:00,54.1,54.31,54.01,54.04,21464.0,54.1,54.31,54.01,54.04,21464.0
2016-03-22 12:00:00,54.0,54.2,53.91,54.2,16230.0,54.0,54.2,53.91,54.2,16230.0
2016-03-22 12:30:00,54.17,54.27,54.07,54.22,24833.0,54.17,54.27,54.07,54.22,24833.0
2016-03-22 13:00:00,54.22,54.37,54.12,54.34,86966.0,54.22,54.37,54.12,54.34,86966.0
2016-03-22 13:30:00,54.35,54.41,54.18,54.19,77836.0,54.35,54.41,54.18,54.19,77836.0
2016-03-22 14:00:00,54.21,54.33,54.15,54.21,22153.0,54.21,54.33,54.15,54.21,22153.0
2016-03-22 14:30:00,54.23,54.3,53.93,53.93,43279.0,54.23,54.3,53.93,53.93,43279.0
2016-03-22 15:00:00,53.92,53.99,53.71,53.71,55406.0,53.92,53.99,53.71,53.71,55406.0
2016-03-22 15:30:00,53.71,53.85,53.65,53.81,217314.0,53.71,53.85,53.65,53.81,217314.0
2016-03-23 09:30:00,53.9,54.2,53.38,54.08,65172.0,53.9,54.2,53.38,54.08,65172.0
2016-03-23 10:00:00,54.08,54.08,53.51,53.54,47168.0,54.08,54.08,53.51,53.54,47168.0
2016-03-23 10:30:00,53.52,53.69,53.35,53.54,35116.0,53.52,53.69,53.35,53.54,35116.0
2016-03-23 11:00:00,53.5,53.84,53.4,53.65,59897.0,53.5,53.84,53.4,53.65,59897.0
2016-03-23 11:30:00,53.61,54.25,53.57,54.22,52436.0,53.61,54.25,53.57,54.22,52436.0
2016-03-23 12:00:00,54.18,54.35,54.12,54.33,26461.0,54.18,54.35,54.12,54.33,26461.0
2016-03-23 12:30:00,54.34,54.43,54.22,54.28,28617.0,54.34,54.43,54.22,54.28,28617.0
2016-03-23 13:00:00,54.32,54.64,54.28,54.64,40739.0,54.32,54.64,54.28,54.64,40739.0
2016-03-23 13:30:00,54.61,54.61,54.15,54.2,63750.0,54.61,54.61,54.15,54.2,63750.0
2016-03-23 14:00:00,54.19,54.23,54.13,54.17,50769.0,54.19,54.23,54.13,54.17,50769.0
2016-03-23 14:30:00,54.17,54.27,54.06,54.16,77699.0,54.17,54.27,54.06,54.16,77699.0
2016-03-23 15:00:00,54.15,54.26,54.1,54.17,93096.0,54.15,54.26,54.1,54.17,93096.0
2016-03-23 15:30:00,54.17,54.19,53.82,54.01,216924.0,54.17,54.19,53.82,54.01,216924.0
2016-03-24 09:30:00,53.85,55.21,53.41,53.95,18351.0,53.85,55.21,53.41,53.95,18351.0
2016-03-24 10:00:00,54.0,54.0,53.35,53.39,56464.0,54.0,54.0,53.35,53.39,56464.0
2016-03-24 10:30:00,53.35,53.85,53.35,53.7,27673.0,53.35,53.85,53.35,53.7,27673.0
2016-03-24 11:00:00,53.7,53.89,53.65,53.81,23087.0,53.7,53.89,53.65,53.81,23087.0
2016-03-24 11:30:00,53.85,54.06,53.65,53.74,25050.0,53.85,54.06,53.65,53.74,25050.0
2016-03-24 12:00:00,53.73,53.9,53.51,53.55,14889.0,53.73,53.9,53.51,53.55,14889.0
2016-03-24 12:30:00,53.61,53.71,53.51,53.51,16422.0,53.61,53.71,53.51,53.51,16422.0
2016-03-24 13:00:00,53.51,53.66,53.46,53.5,31352.0,53.51,53.66,53.46,53.5,31352.0
2016-03-24 13:30:00,53.55,53.64,53.49,53.56,19236.0,53.55,53.64,53.49,53.56,19236.0
2016-03-24 14:00:00,53.56,53.8,53.47,53.77,36789.0,53.56,53.8,53.47,53.77,36789.0
2016-03-24 14:30:00,53.79,53.94,53.76,53.92,34910.0,53.79,53.94,53.76,53.92,34910.0
2016-03-24 15:00:00,53.92,53.92,53.66,53.75,39907.0,53.92,53.92,53.66,53.75,39907.0
2016-03-24 15:30:00,53.75,53.85,53.67,53.75,65280.0,53.75,53.85,53.67,53.75,65280.0
2016-03-28 09:30:00,53.8,54.65,53.64,54.56,31682.0,53.8,54.65,53.64,54.56,31682.0
2016-03-28 10:00:00,54.62,55.06,54.53,54.89,28412.0,54.62,55.06,54.53,54.89,28412.0
2016-03-28 10:30:00,54.85,54.98,54.71,54.83,39207.0,54.85,54.98,54.71,54.83,39207.0
2016-03-28 11:00:00,54.81,54.82,54.28,54.45,72409.0,54.81,54.82,54.28,54.45,72409.0
2016-03-28 11:30:00,54.5,54.68,54.46,54.56,33273.0,54.5,54.68,54.46,54.56,33273.0
2016-03-28 12:00:00,54.6,54.71,54.5,54.61,21279.0,54.6,54.71,54.5,54.61,21279.0
2016-03-28 12:30:00,54.67,55.4,54.65,55.32,40104.0,54.67,55.4,54.65,55.32,40104.0
2016-03-28 13:00:00,55.32,55.49,55.08,55.27,73194.0,55.32,55.49,55.08,55.27,73194.0
2016-03-28 13:30:00,55.24,55.56,55.21,55.46,84187.0,55.24,55.56,55.21,55.46,84187.0
2016-03-28 14:00:00,55.46,55.53,55.16,55.25,60138.0,55.46,55.53,55.16,55.25,60138.0
2016-03-28 14:30:00,55.24,55.39,55.16,55.3,28171.0,55.24,55.39,55.16,55.3,28171.0
2016-03-28 15:00:00,55.28,55.41,55.25,55.36,67113.0,55.28,55.41,55.25,55.36,67113.0
2016-03-28 15:30:00,55.34,55.35,54.75,54.8,134413.0,55.34,55.35,54.75,54.8,134413.0
2016-03-29 09:30:00,54.84,55.42,54.63,55.07,37794.0,54.84,55.42,54.63,55.07,37794.0
2016-03-29 10:00:00,55.07,55.3,54.91,55.2,28607.0,55.07,55.3,54.91,55.2,28607.0
2016-03-29 10:30:00,55.19,55.34,55.14,55.14,27899.0,55.19,55.34,55.14,55.14,27899.0
2016-03-29 11:00:00,55.14,55.32,54.9,55.28,24334.0,55.14,55.32,54.9,55.28,24334.0
2016-03-29 11:30:00,55.33,55.36,55.12,55.17,21107.0,55.33,55.36,55.12,55.17,21107.0
2016-03-29 12:00:00,55.16,55.17,54.88,55.14,54561.0,55.16,55.17,54.88,55.14,54561.0
2016-03-29 12:30:00,55.14,55.23,55.05,55.22,22292.0,55.14,55.23,55.05,55.22,22292.0
2016-03-29 13:00:00,55.25,55.26,55.1,55.2,15437.0,55.25,55.26,55.1,55.2,15437.0
2016-03-29 13:30:00,55.19,55.39,55.08,55.37,69615.0,55.19,55.39,55.08,55.37,69615.0
2016-03-29 14:00:00,55.32,55.42,55.1,55.22,77770.0,55.32,55.42,55.1,55.22,77770.0
2016-03-29 14:30:00,55.21,55.42,55.2,55.3,37289.0,55.21,55.42,55.2,55.3,37289.0
2016-03-29 15:00:00,55.32,55.56,55.31,55.53,65521.0,55.32,55.56,55.31,55.53,65521.0
2016-03-29 15:30:00,55.55,55.64,55.47,55.64,111308.0,55.55,55.64,55.47,55.64,111308.0
2016-03-30 09:30:00,55.66,55.84,54.34,55.01,22200.0,55.66,55.84,54.34,55.01,22200.0
2016-03-30 10:00:00,55.01,55.26,54.94,55.13,29263.0,55.01,55.26,54.94,55.13,29263.0
2016-03-30 10:30:00,55.09,55.22,55.0,55.22,31700.0,55.09,55.22,55.0,55.22,31700.0
2016-03-30 11:00:00,55.19,55.57,55.17,55.42,27586.0,55.19,55.57,55.17,55.42,27586.0
2016-03-30 11:30:00,55.42,55.87,55.29,55.75,20515.0,55.42,55.87,55.29,55.75,20515.0
2016-03-30 12:00:00,55.75,55.75,55.14,55.35,20531.0,55.75,55.75,55.14,55.35,20531.0
2016-03-30 12:30:00,55.39,55.55,55.3,55.44,16579.0,55.39,55.55,55.3,55.44,16579.0
2016-03-30 13:00:00,55.47,55.51,55.26,55.43,24342.0,55.47,55.51,55.26,55.43,24342.0
2016-03-30 13:30:00,55.47,55.65,55.42,55.42,37494.0,55.47,55.65,55.42,55.42,37494.0
2016-03-30 14:00:00,55.4,55.6,55.34,55.5,47696.0,55.4,55.6,55.34,55.5,47696.0
2016-03-30 14:30:00,55.5,55.6,55.44,55.54,78782.0,55.5,55.6,55.44,55.54,78782.0
2016-03-30 15:00:00,55.55,55.61,55.46,55.54,72230.0,55.55,55.61,55.46,55.54,72230.0
2016-03-30 15:30:00,55.55,55.67,55.45,55.48,120808.0,55.55,55.67,55.45,55.48,120808.0
2016-03-31 09:30:00,55.77,56.58,55.52,56.5,119386.0,55.77,56.58,55.52,56.5,119386.0
2016-03-31 10:00:00,56.49,57.0,56.25,56.85,98908.0,56.49,57.0,56.25,56.85,98908.0
2016-03-31 10:30:00,56.79,56.9,56.41,56.55,63813.0,56.79,56.9,56.41,56.55,63813.0
2016-03-31 11:00:00,56.53,56.69,56.41,56.64,67499.0,56.53,56.69,56.41,56.64,67499.0
2016-03-31 11:30:00,56.58,56.86,56.58,56.72,46072.0,56.58,56.86,56.58,56.72,46072.0
2016-03-31 12:00:00,56.79,56.94,56.72,56.87,39909.0,56.79,56.94,56.72,56.87,39909.0
2016-03-31 12:30:00,56.9,56.9,56.72,56.86,22775.0,56.9,56.9,56.72,56.86,22775.0
2016-03-31 13:00:00,56.86,56.86,56.65,56.66,38335.0,56.86,56.86,56.65,56.66,38335.0
2016-03-31 13:30:00,56.66,56.67,56.2,56.23,44949.0,56.66,56.67,56.2,56.23,44949.0
2016-03-31 14:00:00,56.23,56.4,56.04,56.28,40174.0,56.23,56.4,56.04,56.28,40174.0
2016-03-31 14:30:00,56.25,56.52,56.24,56.38,42128.0,56.25,56.52,56.24,56.38,42128.0
2016-03-31 15:00:00,56.36,56.53,56.22,56.46,103577.0,56.36,56.53,56.22,56.46,103577.0
2016-03-31 15:30:00,56.46,56.53,56.2,56.24,138981.0,56.46,56.53,56.2,56.24,138981.0
2016-04-01 09:30:00,56.12,56.95,55.92,56.52,45593.0,56.12,56.95,55.92,56.52,45593.0
2016-04-01 10:00:00,56.54,56.95,56.38,56.69,78476.0,56.54,56.95,56.38,56.69,78476.0
2016-04-01 10:30:00,56.69,56.96,56.57,56.84,63452.0,56.69,56.96,56.57,56.84,63452.0
2016-04-01 11:00:00,56.84,57.0,56.63,56.64,66828.0,56.84,57.0,56.63,56.64,66828.0
2016-04-01 11:30:00,56.63,56.99,56.6,56.62,26853.0,56.63,56.99,56.6,56.62,26853.0
2016-04-01 12:00:00,56.63,56.66,56.16,56.19,61315.0,56.63,56.66,56.16,56.19,61315.0
2016-04-01 12:30:00,56.22,56.27,56.0,56.05,54888.0,56.22,56.27,56.0,56.05,54888.0
2016-04-01 13:00:00,56.06,56.06,55.76,56.01,54266.0,56.06,56.06,55.76,56.01,54266.0
2016-04-01 13:30:00,55.99,56.09,55.91,56.0,29050.0,55.99,56.09,55.91,56.0,29050.0
2016-04-01 14:00:00,56.02,56.36,55.98,56.16,35928.0,56.02,56.36,55.98,56.16,35928.0
2016-04-01 14:30:00,56.16,56.2,56.04,56.04,25964.0,56.16,56.2,56.04,56.04,25964.0
2016-04-01 15:00:00,56.05,56.4,56.05,56.36,58975.0,56.05,56.4,56.05,56.36,58975.0
2016-04-01 15:30:00,56.36,56.61,56.33,56.47,192083.0,56.36,56.61,56.33,56.47,192083.0
2016-04-04 09:30:00,56.66,57.5,56.34,57.47,73056.0,56.66,57.5,56.34,57.47,73056.0
2016-04-04 10:00:00,57.47,57.73,57.08,57.43,68780.0,57.47,57.73,57.08,57.43,68780.0
2016-04-04 10:30:00,57.4,57.66,57.18,57.25,106306.0,57.4,57.66,57.18,57.25,106306.0
2016-04-04 11:00:00,57.21,57.21,56.9,57.08,61889.0,57.21,57.21,56.9,57.08,61889.0
2016-04-04 11:30:00,57.07,57.37,57.03,57.27,41330.0,57.07,57.37,57.03,57.27,41330.0
2016-04-04 12:00:00,57.27,57.33,57.05,57.2,61180.0,57.27,57.33,57.05,57.2,61180.0
2016-04-04 12:30:00,57.2,57.24,57.08,57.2,52411.0,57.2,57.24,57.08,57.2,52411.0
2016-04-04 13:00:00,57.18,57.24,57.0,57.2,29098.0,57.18,57.24,57.0,57.2,29098.0
2016-04-04 13:30:00,57.18,57.21,56.94,57.05,37170.0,57.18,57.21,56.94,57.05,37170.0
2016-04-04 14:00:00,57.06,57.24,57.02,57.13,73700.0,57.06,57.24,57.02,57.13,73700.0
2016-04-04 14:30:00,57.09,57.24,57.0,57.06,56151.0,57.09,57.24,57.0,57.06,56151.0
2016-04-04 15:00:00,57.04,57.08,56.95,57.04,92224.0,57.04,57.08,56.95,57.04,92224.0
2016-04-04 15:30:00,57.05,57.18,56.99,57.14,231694.0,57.05,57.18,56.99,57.14,231694.0
2016-04-05 09:30:00,56.79,57.08,56.08,56.13,27533.0,56.79,57.08,56.08,56.13,27533.0
2016-04-05 10:00:00,56.13,56.41,55.87,55.93,57030.0,56.13,56.41,55.87,55.93,57030.0
2016-04-05 10:30:00,55.91,56.04,55.83,55.87,132583.0,55.91,56.04,55.83,55.87,132583.0
2016-04-05 11:00:00,55.87,55.88,55.7,55.73,63570.0,55.87,55.88,55.7,55.73,63570.0
2016-04-05 11:30:00,55.76,55.91,55.66,55.7,44329.0,55.76,55.91,55.66,55.7,44329.0
2016-04-05 12:00:00,55.72,55.9,55.58,55.66,31640.0,55.72,55.9,55.58,55.66,31640.0
2016-04-05 12:30:00,55.65,55.65,55.49,55.55,84767.0,55.65,55.65,55.49,55.55,84767.0
2016-04-05 13:00:00,55.52,55.86,55.49,55.86,34889.0,55.52,55.86,55.49,55.86,34889.0
2016-04-05 13:30:00,55.86,55.91,55.63,55.77,20735.0,55.86,55.91,55.63,55.77,20735.0
2016-04-05 14:00:00,55.77,55.84,55.57,55.79,29915.0,55.77,55.84,55.57,55.79,29915.0
2016-04-05 14:30:00,55.78,55.96,55.74,55.95,47247.0,55.78,55.96,55.74,55.95,47247.0
2016-04-05 15:00:00,55.96,56.01,55.64,55.65,57776.0,55.96,56.01,55.64,55.65,57776.0
2016-04-05 15:30:00,55.65,55.67,55.42,55.48,153695.0,55.65,55.67,55.42,55.48,153695.0
2016-04-06 09:30:00,55.41,55.65,55.04,55.39,95476.0,55.41,55.65,55.04,55.39,95476.0
2016-04-06 10:00:00,55.34,55.48,55.04,55.26,51598.0,55.34,55.48,55.04,55.26,51598.0
2016-04-06 10:30:00,55.26,55.53,55.11,55.5,47218.0,55.26,55.53,55.11,55.5,47218.0
2016-04-06 11:00:00,55.49,55.53,55.18,55.21,19483.0,55.49,55.53,55.18,55.21,19483.0
2016-04-06 11:30:00,55.2,55.22,55.04,55.12,29871.0,55.2,55.22,55.04,55.12,29871.0
2016-04-06 12:00:00,55.12,55.31,55.1,55.27,44005.0,55.12,55.31,55.1,55.27,44005.0
2016-04-06 12:30:00,55.27,55.58,55.23,55.5,54248.0,55.27,55.58,55.23,55.5,54248.0
2016-04-06 13:00:00,55.52,55.78,55.39,55.59,49867.0,55.52,55.78,55.39,55.59,49867.0
2016-04-06 13:30:00,55.59,55.77,55.54,55.55,15747.0,55.59,55.77,55.54,55.55,15747.0
2016-04-06 14:00:00,55.52,55.7,55.45,55.66,26193.0,55.52,55.7,55.45,55.66,26193.0
2016-04-06 14:30:00,55.65,55.7,55.45,55.7,34988.0,55.65,55.7,55.45,55.7,34988.0
2016-04-06 15:00:00,55.7,55.91,55.56,55.81,74507.0,55.7,55.91,55.56,55.81,74507.0
2016-04-06 15:30:00,55.8,55.81,55.64,55.75,126824.0,55.8,55.81,55.64,55.75,126824.0
2016-04-07 09:30:00,55.79,56.45,55.51,55.65,17067.0,55.79,56.45,55.51,55.65,17067.0
2016-04-07 10:00:00,55.65,55.96,55.58,55.63,112926.0,55.65,55.96,55.58,55.63,112926.0
2016-04-07 10:30:00,55.65,55.89,55.59,55.72,28529.0,55.65,55.89,55.59,55.72,28529.0
2016-04-07 11:00:00,55.7,55.72,55.31,55.42,54878.0,55.7,55.72,55.31,55.42,54878.0
2016-04-07 11:30:00,55.44,55.62,55.38,55.51,37204.0,55.44,55.62,55.38,55.51,37204.0
2016-04-07 12:00:00,55.5,55.61,55.44,55.5,35723.0,55.5,55.61,55.44,55.5,35723.0
2016-04-07 12:30:00,55.53,55.6,55.44,55.49,36883.0,55.53,55.6,55.44,55.49,36883.0
2016-04-07 13:00:00,55.5,55.81,55.46,55.69,35031.0,55.5,55.81,55.46,55.69,35031.0
2016-04-07 13:30:00,55.7,55.79,55.43,55.48,56008.0,55.7,55.79,55.43,55.48,56008.0
2016-04-07 14:00:00,55.45,55.59,55.41,55.58,88485.0,55.45,55.59,55.41,55.58,88485.0
2016-04-07 14:30:00,55.58,55.75,55.37,55.49,58656.0,55.58,55.75,55.37,55.49,58656.0
2016-04-07 15:00:00,55.49,55.71,55.43,55.49,82429.0,55.49,55.71,55.43,55.49,82429.0
2016-04-07 15:30:00,55.51,55.58,55.42,55.55,145588.0,55.51,55.58,55.42,55.55,145588.0
2016-04-08 09:30:00,55.52,56.03,54.4,54.8,96348.0,55.52,56.03,54.4,54.8,96348.0
2016-04-08 10:00:00,54.91,55.11,54.75,55.0,81498.0,54.91,55.11,54.75,55.0,81498.0
2016-04-08 10:30:00,54.98,55.12,54.75,54.8,48241.0,54.98,55.12,54.75,54.8,48241.0
2016-04-08 11:00:00,54.78,55.01,54.75,54.81,61215.0,54.78,55.01,54.75,54.81,61215.0
2016-04-08 11:30:00,54.84,54.84,54.55,54.63,45417.0,54.84,54.84,54.55,54.63,45417.0
2016-04-08 12:00:00,54.6,54.79,54.32,54.32,28504.0,54.6,54.79,54.32,54.32,28504.0
2016-04-08 12:30:00,54.32,54.51,54.32,54.43,14788.0,54.32,54.51,54.32,54.43,14788.0
2016-04-08 13:00:00,54.42,54.44,54.31,54.44,26465.0,54.42,54.44,54.31,54.44,26465.0
2016-04-08 13:30:00,54.43,54.61,54.4,54.5,28145.0,54.43,54.61,54.4,54.5,28145.0
2016-04-08 14:00:00,54.51,54.71,54.45,54.62,32705.0,54.51,54.71,54.45,54.62,32705.0
2016-04-08 14:30:00,54.62,54.66,54.49,54.57,30603.0,54.62,54.66,54.49,54.57,30603.0
2016-04-08 15:00:00,54.54,54.59,54.38,54.4,56791.0,54.54,54.59,54.38,54.4,56791.0
2016-04-08 15:30:00,54.4,54.59,54.3,54.56,128349.0,54.4,54.59,54.3,54.56,128349.0
2016-04-11 09:30:00,54.95,55.18,54.57,55.06,164152.0,54.95,55.18,54.57,55.06,164152.0
2016-04-11 10:00:00,55.19,55.57,54.98,55.0,74411.0,55.19,55.57,54.98,55.0,74411.0
2016-04-11 10:30:00,55.03,55.09,54.84,54.84,50100.0,55.03,55.09,54.84,54.84,50100.0
2016-04-11 11:00:00,54.84,55.1,54.69,55.07,51276.0,54.84,55.1,54.69,55.07,51276.0
2016-04-11 11:30:00,55.1,55.1,54.56,54.81,39851.0,55.1,55.1,54.56,54.81,39851.0
2016-04-11 12:00:00,54.82,54.91,54.62,54.86,12147.0,54.82,54.91,54.62,54.86,12147.0
2016-04-11 12:30:00,54.83,55.04,54.82,54.99,22632.0,54.83,55.04,54.82,54.99,22632.0
2016-04-11 13:00:00,55.02,55.36,55.0,55.12,31194.0,55.02,55.36,55.0,55.12,31194.0
2016-04-11 13:30:00,55.11,55.22,55.09,55.13,31604.0,55.11,55.22,55.09,55.13,31604.0
2016-04-11 14:00:00,55.19,55.49,55.12,55.46,86676.0,55.19,55.49,55.12,55.46,86676.0
2016-04-11 14:30:00,55.44,55.58,55.41,55.56,88348.0,55.44,55.58,55.41,55.56,88348.0
2016-04-11 15:00:00,55.54,55.7,55.25,55.26,132200.0,55.54,55.7,55.25,55.26,132200.0
2016-04-11 15:30:00,55.27,55.28,55.03,55.06,117052.0,55.27,55.28,55.03,55.06,117052.0
2016-04-12 09:30:00,54.86,54.95,53.94,54.63,35803.0,54.86,54.95,53.94,54.63,35803.0
2016-04-12 10:00:00,54.59,54.61,54.04,54.27,34366.0,54.59,54.61,54.04,54.27,34366.0
2016-04-12 10:30:00,54.27,54.78,53.94,54.74,52849.0,54.27,54.78,53.94,54.74,52849.0
2016-04-12 11:00:00,54.72,54.84,54.5,54.76,44803.0,54.72,54.84,54.5,54.76,44803.0
2016-04-12 11:30:00,54.77,54.93,54.64,54.69,34014.0,54.77,54.93,54.64,54.69,34014.0
2016-04-12 12:00:00,54.74,54.83,54.53,54.71,31510.0,54.74,54.83,54.53,54.71,31510.0
2016-04-12 12:30:00,54.67,54.98,54.6,54.88,41570.0,54.67,54.98,54.6,54.88,41570.0
2016-04-12 13:00:00,54.88,54.9,54.62,54.67,39230.0,54.88,54.9,54.62,54.67,39230.0
2016-04-12 13:30:00,54.68,54.83,54.57,54.83,60102.0,54.68,54.83,54.57,54.83,60102.0
2016-04-12 14:00:00,54.81,54.92,54.7,54.74,41291.0,54.81,54.92,54.7,54.74,41291.0
2016-04-12 14:30:00,54.74,55.04,54.69,55.0,38097.0,54.74,55.04,54.69,55.0,38097.0
2016-04-12 15:00:00,55.0,55.23,54.99,55.18,55795.0,55.0,55.23,54.99,55.18,55795.0
2016-04-12 15:30:00,55.15,55.27,55.09,55.14,110175.0,55.15,55.27,55.09,55.14,110175.0
2016-04-13 09:30:00,55.28,55.71,55.02,55.4,16515.0,55.28,55.71,55.02,55.4,16515.0
2016-04-13 10:00:00,55.41,56.04,55.41,55.85,40137.0,55.41,56.04,55.41,55.85,40137.0
2016-04-13 10:30:00,55.86,56.01,55.43,55.52,49580.0,55.86,56.01,55.43,55.52,49580.0
2016-04-13 11:00:00,55.57,56.0,55.54,55.93,73889.0,55.57,56.0,55.54,55.93,73889.0
2016-04-13 11:30:00,55.93,55.97,55.77,55.93,39071.0,55.93,55.97,55.77,55.93,39071.0
2016-04-13 12:00:00,55.93,55.95,55.7,55.86,27218.0,55.93,55.95,55.7,55.86,27218.0
2016-04-13 12:30:00,55.85,55.95,55.8,55.9,19823.0,55.85,55.95,55.8,55.9,19823.0
2016-04-13 13:00:00,55.92,56.0,55.66,55.74,41896.0,55.92,56.0,55.66,55.74,41896.0
2016-04-13 13:30:00,55.75,55.8,55.56,55.61,31315.0,55.75,55.8,55.56,55.61,31315.0
2016-04-13 14:00:00,55.61,55.92,55.6,55.89,57757.0,55.61,55.92,55.6,55.89,57757.0
2016-04-13 14:30:00,55.9,56.3,55.89,56.28,204753.0,55.9,56.3,55.89,56.28,204753.0
2016-04-13 15:00:00,56.29,56.65,56.23,56.6,136497.0,56.29,56.65,56.23,56.6,136497.0
2016-04-13 15:30:00,56.6,56.72,56.47,56.5,174986.0,56.6,56.72,56.47,56.5,174986.0
2016-04-14 09:30:00,56.42,56.98,56.05,56.61,157381.0,56.42,56.98,56.05,56.61,157381.0
2016-04-14 10:00:00,56.69,57.51,56.55,57.49,60682.0,56.69,57.51,56.55,57.49,60682.0
2016-04-14 10:30:00,57.5,58.09,57.21,57.71,190123.0,57.5,58.09,57.21,57.71,190123.0
2016-04-14 11:00:00,57.69,58.09,57.5,58.04,154994.0,57.69,58.09,57.5,58.04,154994.0
2016-04-14 11:30:00,58.02,58.34,57.94,58.07,260135.0,58.02,58.34,57.94,58.07,260135.0
2016-04-14 12:00:00,58.15,58.15,57.76,57.87,241207.0,58.15,58.15,57.76,57.87,241207.0
2016-04-14 12:30:00,57.88,58.01,57.78,58.01,54600.0,57.88,58.01,57.78,58.01,54600.0
2016-04-14 13:00:00,57.98,58.07,57.86,57.96,121845.0,57.98,58.07,57.86,57.96,121845.0
2016-04-14 13:30:00,57.96,57.98,57.44,57.44,131557.0,57.96,57.98,57.44,57.44,131557.0
2016-04-14 14:00:00,57.44,57.55,57.27,57.4,72643.0,57.44,57.55,57.27,57.4,72643.0
2016-04-14 14:30:00,57.4,57.43,57.26,57.42,38852.0,57.4,57.43,57.26,57.42,38852.0
2016-04-14 15:00:00,57.4,57.47,57.13,57.16,52050.0,57.4,57.47,57.13,57.16,52050.0
2016-04-14 15:30:00,57.15,57.39,57.13,57.35,181195.0,57.15,57.39,57.13,57.35,181195.0
2016-04-15 09:30:00,57.26,57.57,56.9,57.37,29213.0,57.26,57.57,56.9,57.37,29213.0
2016-04-15 10:00:00,57.33,58.0,57.18,57.79,51305.0,57.33,58.0,57.18,57.79,51305.0
2016-04-15 10:30:00,57.78,58.09,57.75,57.81,55081.0,57.78,58.09,57.75,57.81,55081.0
2016-04-15 11:00:00,57.83,58.24,57.83,58.17,130288.0,57.83,58.24,57.83,58.17,130288.0
2016-04-15 11:30:00,58.15,58.17,57.62,57.86,119309.0,58.15,58.17,57.62,57.86,119309.0
2016-04-15 12:00:00,57.86,58.31,57.7,58.21,55568.0,57.86,58.31,57.7,58.21,55568.0
2016-04-15 12:30:00,58.19,58.37,58.13,58.3,43013.0,58.19,58.37,58.13,58.3,43013.0
2016-04-15 13:00:00,58.31,58.39,58.21,58.29,28194.0,58.31,58.39,58.21,58.29,28194.0
2016-04-15 13:30:00,58.3,58.6,58.27,58.32,31732.0,58.3,58.6,58.27,58.32,31732.0
2016-04-15 14:00:00,58.38,58.52,58.29,58.37,34417.0,58.38,58.52,58.29,58.37,34417.0
2016-04-15 14:30:00,58.4,58.46,58.18,58.2,36700.0,58.4,58.46,58.18,58.2,36700.0
2016-04-15 15:00:00,58.2,58.36,58.13,58.26,60667.0,58.2,58.36,58.13,58.26,60667.0
2016-04-15 15:30:00,58.25,58.25,58.03,58.14,121950.0,58.25,58.25,58.03,58.14,121950.0
2016-04-18 09:30:00,57.93,58.07,57.7,57.86,37491.0,57.93,58.07,57.7,57.86,37491.0
2016-04-18 10:00:00,57.84,58.84,57.84,58.72,60582.0,57.84,58.84,57.84,58.72,60582.0
2016-04-18 10:30:00,58.64,58.77,58.35,58.35,103288.0,58.64,58.77,58.35,58.35,103288.0
2016-04-18 11:00:00,58.4,58.6,58.38,58.55,31208.0,58.4,58.6,58.38,58.55,31208.0
2016-04-18 11:30:00,58.57,58.63,58.31,58.38,63242.0,58.57,58.63,58.31,58.38,63242.0
2016-04-18 12:00:00,58.4,58.59,58.39,58.58,71381.0,58.4,58.59,58.39,58.58,71381.0
2016-04-18 12:30:00,58.54,58.67,58.44,58.66,84779.0,58.54,58.67,58.44,58.66,84779.0
2016-04-18 13:00:00,58.67,58.92,58.6,58.64,61551.0,58.67,58.92,58.6,58.64,61551.0
2016-04-18 13:30:00,58.66,58.74,58.6,58.61,131581.0,58.66,58.74,58.6,58.61,131581.0
2016-04-18 14:00:00,58.6,58.65,58.33,58.52,110842.0,58.6,58.65,58.33,58.52,110842.0
2016-04-18 14:30:00,58.51,58.67,58.41,58.48,34643.0,58.51,58.67,58.41,58.48,34643.0
2016-04-18 15:00:00,58.52,58.66,58.43,58.5,41935.0,58.52,58.66,58.43,58.5,41935.0
2016-04-18 15:30:00,58.49,58.66,58.43,58.52,158224.0,58.49,58.66,58.43,58.52,158224.0
2016-04-19 09:30:00,58.49,58.83,58.29,58.75,34330.0,58.49,58.83,58.29,58.75,34330.0
2016-04-19 10:00:00,58.75,58.94,58.67,58.82,65367.0,58.75,58.94,58.67,58.82,65367.0
2016-04-19 10:30:00,58.85,58.85,58.35,58.35,58450.0,58.85,58.85,58.35,58.35,58450.0
2016-04-19 11:00:00,58.37,58.37,58.06,58.1,92359.0,58.37,58.37,58.06,58.1,92359.0
2016-04-19 11:30:00,58.1,58.45,58.1,58.2,28635.0,58.1,58.45,58.1,58.2,28635.0
2016-04-19 12:00:00,58.2,58.34,58.13,58.29,20380.0,58.2,58.34,58.13,58.29,20380.0
2016-04-19 12:30:00,58.26,58.52,58.13,58.5,26332.0,58.26,58.52,58.13,58.5,26332.0
2016-04-19 13:00:00,58.52,58.58,58.14,58.45,135681.0,58.52,58.58,58.14,58.45,135681.0
2016-04-19 13:30:00,58.44,58.54,58.34,58.41,46642.0,58.44,58.54,58.34,58.41,46642.0
2016-04-19 14:00:00,58.39,58.45,58.1,58.15,42289.0,58.39,58.45,58.1,58.15,42289.0
2016-04-19 14:30:00,58.13,58.26,58.06,58.09,55956.0,58.13,58.26,58.06,58.09,55956.0
2016-04-19 15:00:00,58.06,58.3,58.05,58.05,86981.0,58.06,58.3,58.05,58.05,86981.0
2016-04-19 15:30:00,58.08,58.16,57.95,58.07,206327.0,58.08,58.16,57.95,58.07,206327.0
2016-04-20 09:30:00,58.2,58.2,57.52,57.72,43125.0,58.2,58.2,57.52,57.72,43125.0
2016-04-20 10:00:00,57.8,57.81,57.29,57.38,43418.0,57.8,57.81,57.29,57.38,43418.0
2016-04-20 10:30:00,57.38,57.76,57.36,57.7,55196.0,57.38,57.76,57.36,57.7,55196.0
2016-04-20 11:00:00,57.71,58.05,57.71,57.98,35561.0,57.71,58.05,57.71,57.98,35561.0
2016-04-20 11:30:00,57.93,58.02,57.82,57.93,25016.0,57.93,58.02,57.82,57.93,25016.0
2016-04-20 12:00:00,57.93,58.2,57.9,58.13,22196.0,57.93,58.2,57.9,58.13,22196.0
2016-04-20 12:30:00,58.17,58.25,57.99,58.18,53005.0,58.17,58.25,57.99,58.18,53005.0
2016-04-20 13:00:00,58.21,58.44,58.2,58.32,53309.0,58.21,58.44,58.2,58.32,53309.0
2016-04-20 13:30:00,58.36,58.71,58.33,58.64,27060.0,58.36,58.71,58.33,58.64,27060.0
2016-04-20 14:00:00,58.64,58.67,58.31,58.37,32963.0,58.64,58.67,58.31,58.37,32963.0
2016-04-20 14:30:00,58.38,58.61,58.36,58.61,40422.0,58.38,58.61,58.36,58.61,40422.0
2016-04-20 15:00:00,58.61,58.72,58.46,58.57,66750.0,58.61,58.72,58.46,58.57,66750.0
2016-04-20 15:30:00,58.56,58.58,58.27,58.3,130256.0,58.56,58.58,58.27,58.3,130256.0
2016-04-21 09:30:00,58.26,58.47,58.05,58.47,9480.0,58.26,58.47,58.05,58.47,9480.0
2016-04-21 10:00:00,58.39,58.64,58.17,58.45,10828.0,58.39,58.64,58.17,58.45,10828.0
2016-04-21 10:30:00,58.45,58.87,58.42,58.63,17026.0,58.45,58.87,58.42,58.63,17026.0
2016-04-21 11:00:00,58.68,58.81,58.48,58.48,19405.0,58.68,58.81,58.48,58.48,19405.0
2016-04-21 11:30:00,58.48,58.52,58.15,58.15,24693.0,58.48,58.52,58.15,58.15,24693.0
2016-04-21 12:00:00,58.15,58.24,57.98,58.16,19671.0,58.15,58.24,57.98,58.16,19671.0
2016-04-21 12:30:00,58.16,58.39,58.15,58.29,20335.0,58.16,58.39,58.15,58.29,20335.0
2016-04-21 13:00:00,58.29,58.33,58.15,58.17,20720.0,58.29,58.33,58.15,58.17,20720.0
2016-04-21 13:30:00,58.13,58.13,57.84,57.87,23713.0,58.13,58.13,57.84,57.87,23713.0
2016-04-21 14:00:00,57.85,57.91,57.47,57.5,37872.0,57.85,57.91,57.47,57.5,37872.0
2016-04-21 14:30:00,57.49,57.61,57.36,57.39,88296.0,57.49,57.61,57.36,57.39,88296.0
2016-04-21 15:00:00,57.37,57.49,57.22,57.31,80001.0,57.37,57.49,57.22,57.31,80001.0
2016-04-21 15:30:00,57.33,57.61,57.32,57.61,183252.0,57.33,57.61,57.32,57.61,183252.0
2016-04-22 09:30:00,57.41,58.0,57.35,57.97,13796.0,57.41,58.0,57.35,57.97,13796.0
2016-04-22 10:00:00,57.96,57.96,57.3,57.36,17556.0,57.96,57.96,57.3,57.36,17556.0
2016-04-22 10:30:00,57.38,57.48,57.07,57.17,18023.0,57.38,57.48,57.07,57.17,18023.0
2016-04-22 11:00:00,57.21,57.41,57.14,57.25,42872.0,57.21,57.41,57.14,57.25,42872.0
2016-04-22 11:30:00,57.27,57.53,57.14,57.52,46399.0,57.27,57.53,57.14,57.52,46399.0
2016-04-22 12:00:00,57.58,57.68,57.33,57.66,24015.0,57.58,57.68,57.33,57.66,24015.0
2016-04-22 12:30:00,57.64,57.82,57.52,57.58,26027.0,57.64,57.82,57.52,57.58,26027.0
2016-04-22 13:00:00,57.54,57.64,57.34,57.39,27924.0,57.54,57.64,57.34,57.39,27924.0
2016-04-22 13:30:00,57.42,57.57,57.34,57.44,22431.0,57.42,57.57,57.34,57.44,22431.0
2016-04-22 14:00:00,57.43,57.73,57.43,57.67,44566.0,57.43,57.73,57.43,57.67,44566.0
2016-04-22 14:30:00,57.63,57.64,57.42,57.52,38122.0,57.63,57.64,57.42,57.52,38122.0
2016-04-22 15:00:00,57.54,57.54,57.35,57.4,39783.0,57.54,57.54,57.35,57.4,39783.0
2016-04-22 15:30:00,57.41,57.51,57.27,57.46,107154.0,57.41,57.51,57.27,57.46,107154.0
2016-04-25 09:30:00,57.48,57.48,55.96,56.08,79741.0,57.48,57.48,55.96,56.08,79741.0
2016-04-25 10:00:00,56.07,56.57,55.95,56.19,90510.0,56.07,56.57,55.95,56.19,90510.0
2016-04-25 10:30:00,56.19,56.35,55.99,56.05,55765.0,56.19,56.35,55.99,56.05,55765.0
2016-04-25 11:00:00,56.07,56.32,55.98,56.08,58600.0,56.07,56.32,55.98,56.08,58600.0
2016-04-25 11:30:00,56.07,56.08,55.85,55.91,62584.0,56.07,56.08,55.85,55.91,62584.0
2016-04-25 12:00:00,55.94,56.4,55.94,56.24,32594.0,55.94,56.4,55.94,56.24,32594.0
2016-04-25 12:30:00,56.23,56.38,56.16,56.31,28460.0,56.23,56.38,56.16,56.31,28460.0
2016-04-25 13:00:00,56.34,56.5,56.3,56.5,31159.0,56.34,56.5,56.3,56.5,31159.0
2016-04-25 13:30:00,56.5,56.52,56.37,56.41,52360.0,56.5,56.52,56.37,56.41,52360.0
2016-04-25 14:00:00,56.41,56.45,56.27,56.4,53029.0,56.41,56.45,56.27,56.4,53029.0
2016-04-25 14:30:00,56.39,56.39,56.27,56.3,55755.0,56.39,56.39,56.27,56.3,55755.0
2016-04-25 15:00:00,56.3,56.4,56.17,56.22,56089.0,56.3,56.4,56.17,56.22,56089.0
2016-04-25 15:30:00,56.22,56.28,56.12,56.26,119481.0,56.22,56.28,56.12,56.26,119481.0
2016-04-26 09:30:00,56.26,56.9,56.0,56.79,49499.0,56.26,56.9,56.0,56.79,49499.0
2016-04-26 10:00:00,56.79,56.86,56.23,56.42,40021.0,56.79,56.86,56.23,56.42,40021.0
2016-04-26 10:30:00,56.45,56.86,56.25,56.71,60244.0,56.45,56.86,56.25,56.71,60244.0
2016-04-26 11:00:00,56.63,56.96,56.45,56.81,62869.0,56.63,56.96,56.45,56.81,62869.0
2016-04-26 11:30:00,56.81,57.37,56.8,57.23,67768.0,56.81,57.37,56.8,57.23,67768.0
2016-04-26 12:00:00,57.26,57.34,57.16,57.22,37522.0,57.26,57.34,57.16,57.22,37522.0
2016-04-26 12:30:00,57.23,57.3,57.11,57.13,23661.0,57.23,57.3,57.11,57.13,23661.0
2016-04-26 13:00:00,57.17,57.17,56.92,56.96,33164.0,57.17,57.17,56.92,56.96,33164.0
2016-04-26 13:30:00,56.97,57.18,56.87,56.89,34730.0,56.97,57.18,56.87,56.89,34730.0
2016-04-26 14:00:00,56.91,57.13,56.91,57.05,35619.0,56.91,57.13,56.91,57.05,35619.0
2016-04-26 14:30:00,57.04,57.33,57.04,57.29,103354.0,57.04,57.33,57.04,57.29,103354.0
2016-04-26 15:00:00,57.29,57.34,57.07,57.12,131549.0,57.29,57.34,57.07,57.12,131549.0
2016-04-26 15:30:00,57.11,57.36,57.03,57.12,219536.0,57.11,57.36,57.03,57.12,219536.0
2016-04-27 09:30:00,56.92,57.74,56.71,57.73,23384.0,56.92,57.74,56.71,57.73,23384.0
2016-04-27 10:00:00,57.79,57.89,56.88,57.38,95897.0,57.79,57.89,56.88,57.38,95897.0
2016-04-27 10:30:00,57.34,57.73,57.1,57.43,75996.0,57.34,57.73,57.1,57.43,75996.0
2016-04-27 11:00:00,57.45,57.65,57.16,57.26,39930.0,57.45,57.65,57.16,57.26,39930.0
2016-04-27 11:30:00,57.25,57.4,57.0,57.12,28576.0,57.25,57.4,57.0,57.12,28576.0
2016-04-27 12:00:00,57.09,57.2,56.98,57.04,21057.0,57.09,57.2,56.98,57.04,21057.0
2016-04-27 12:30:00,57.06,57.19,56.97,57.11,24877.0,57.06,57.19,56.97,57.11,24877.0
2016-04-27 13:00:00,57.1,57.16,57.01,57.03,45000.0,57.1,57.16,57.01,57.03,45000.0
2016-04-27 13:30:00,57.03,57.22,56.99,57.16,55076.0,57.03,57.22,56.99,57.16,55076.0
2016-04-27 14:00:00,57.09,57.64,57.07,57.43,34519.0,57.09,57.64,57.07,57.43,34519.0
2016-04-27 14:30:00,57.47,57.47,57.2,57.42,22115.0,57.47,57.47,57.2,57.42,22115.0
2016-04-27 15:00:00,57.41,57.74,57.4,57.66,40188.0,57.41,57.74,57.4,57.66,40188.0
2016-04-27 15:30:00,57.67,58.0,57.64,57.86,216884.0,57.67,58.0,57.64,57.86,216884.0
2016-04-28 09:30:00,57.39,57.83,56.98,57.66,11772.0,57.39,57.83,56.98,57.66,11772.0
2016-04-28 10:00:00,57.64,57.81,57.55,57.74,13091.0,57.64,57.81,57.55,57.74,13091.0
2016-04-28 10:30:00,57.75,57.93,57.55,57.62,23133.0,57.75,57.93,57.55,57.62,23133.0
2016-04-28 11:00:00,57.65,57.82,57.57,57.82,29366.0,57.65,57.82,57.57,57.82,29366.0
2016-04-28 11:30:00,57.86,57.88,57.67,57.7,8259.0,57.86,57.88,57.67,57.7,8259.0
2016-04-28 12:00:00,57.69,57.77,57.5,57.5,11925.0,57.69,57.77,57.5,57.5,11925.0
2016-04-28 12:30:00,57.52,57.55,57.41,57.43,43538.0,57.52,57.55,57.41,57.43,43538.0
2016-04-28 13:00:00,57.46,57.56,57.41,57.49,13315.0,57.46,57.56,57.41,57.49,13315.0
2016-04-28 13:30:00,57.54,57.76,57.54,57.73,20559.0,57.54,57.76,57.54,57.73,20559.0
2016-04-28 14:00:00,57.73,57.79,57.6,57.6,18765.0,57.73,57.79,57.6,57.6,18765.0
2016-04-28 14:30:00,57.6,57.61,57.09,57.12,33071.0,57.6,57.61,57.09,57.12,33071.0
2016-04-28 15:00:00,57.06,57.14,56.72,56.73,45744.0,57.06,57.14,56.72,56.73,45744.0
2016-04-28 15:30:00,56.75,56.88,56.74,56.86,191041.0,56.75,56.88,56.74,56.86,191041.0
2016-04-29 09:30:00,56.54,56.83,55.9,56.2,35030.0,56.54,56.83,55.9,56.2,35030.0
2016-04-29 10:00:00,56.22,56.27,56.02,56.17,31289.0,56.22,56.27,56.02,56.17,31289.0
2016-04-29 10:30:00,56.17,56.71,56.13,56.65,47550.0,56.17,56.71,56.13,56.65,47550.0
2016-04-29 11:00:00,56.67,56.67,56.28,56.41,14660.0,56.67,56.67,56.28,56.41,14660.0
2016-04-29 11:30:00,56.39,56.46,56.29,56.43,28170.0,56.39,56.46,56.29,56.43,28170.0
2016-04-29 12:00:00,56.46,56.52,56.36,56.51,18041.0,56.46,56.52,56.36,56.51,18041.0
2016-04-29 12:30:00,56.51,56.8,56.51,56.71,20725.0,56.51,56.8,56.51,56.71,20725.0
2016-04-29 13:00:00,56.69,56.79,56.65,56.75,27943.0,56.69,56.79,56.65,56.75,27943.0
2016-04-29 13:30:00,56.78,56.84,56.65,56.7,62737.0,56.78,56.84,56.65,56.7,62737.0
2016-04-29 14:00:00,56.7,56.73,56.42,56.59,55604.0,56.7,56.73,56.42,56.59,55604.0
2016-04-29 14:30:00,56.6,56.78,56.52,56.73,30954.0,56.6,56.78,56.52,56.73,30954.0
2016-04-29 15:00:00,56.72,56.86,56.67,56.77,67094.0,56.72,56.86,56.67,56.77,67094.0
2016-04-29 15:30:00,56.77,57.21,56.76,56.96,221828.0,56.77,57.21,56.76,56.96,221828.0
2016-05-02 09:30:00,57.34,57.5,56.95,57.32,21062.0,57.34,57.5,56.95,57.32,21062.0
2016-05-02 10:00:00,57.34,57.54,57.32,57.51,16656.0,57.34,57.54,57.32,57.51,16656.0
2016-05-02 10:30:00,57.48,57.67,57.45,57.48,21608.0,57.48,57.67,57.45,57.48,21608.0
2016-05-02 11:00:00,57.53,57.83,57.45,57.83,27912.0,57.53,57.83,57.45,57.83,27912.0
2016-05-02 11:30:00,57.83,58.0,57.74,57.8,28036.0,57.83,58.0,57.74,57.8,28036.0
2016-05-02 12:00:00,57.75,57.85,57.65,57.83,45391.0,57.75,57.85,57.65,57.83,45391.0
2016-05-02 12:30:00,57.83,57.86,57.71,57.74,15517.0,57.83,57.86,57.71,57.74,15517.0
2016-05-02 13:00:00,57.74,57.88,57.71,57.82,14802.0,57.74,57.88,57.71,57.82,14802.0
2016-05-02 13:30:00,57.83,57.99,57.78,57.83,17547.0,57.83,57.99,57.78,57.83,17547.0
2016-05-02 14:00:00,57.83,58.03,57.82,57.95,25407.0,57.83,58.03,57.82,57.95,25407.0
2016-05-02 14:30:00,57.95,57.96,57.86,57.93,19297.0,57.95,57.96,57.86,57.93,19297.0
2016-05-02 15:00:00,57.93,57.98,57.81,57.84,26900.0,57.93,57.98,57.81,57.84,26900.0
2016-05-02 15:30:00,57.84,57.84,57.68,57.71,107314.0,57.84,57.84,57.68,57.71,107314.0
2016-05-03 09:30:00,57.63,58.92,57.07,57.25,31494.0,57.63,58.92,57.07,57.25,31494.0
2016-05-03 10:00:00,57.23,57.37,56.86,57.2,66177.0,57.23,57.37,56.86,57.2,66177.0
2016-05-03 10:30:00,57.2,57.31,56.59,56.67,50875.0,57.2,57.31,56.59,56.67,50875.0
2016-05-03 11:00:00,56.66,56.89,56.61,56.64,31107.0,56.66,56.89,56.61,56.64,31107.0
2016-05-03 11:30:00,56.61,56.96,56.51,56.88,33233.0,56.61,56.96,56.51,56.88,33233.0
2016-05-03 12:00:00,56.91,56.97,56.78,56.86,25284.0,56.91,56.97,56.78,56.86,25284.0
2016-05-03 12:30:00,56.87,57.04,56.87,57.03,14581.0,56.87,57.04,56.87,57.03,14581.0
2016-05-03 13:00:00,57.02,57.34,57.0,57.31,19008.0,57.02,57.34,57.0,57.31,19008.0
2016-05-03 13:30:00,57.31,57.51,57.26,57.26,23772.0,57.31,57.51,57.26,57.26,23772.0
2016-05-03 14:00:00,57.25,57.45,57.19,57.45,31542.0,57.25,57.45,57.19,57.45,31542.0
2016-05-03 14:30:00,57.42,57.5,57.32,57.42,22384.0,57.42,57.5,57.32,57.42,22384.0
2016-05-03 15:00:00,57.42,57.48,57.31,57.43,55246.0,57.42,57.48,57.31,57.43,55246.0
2016-05-03 15:30:00,57.41,57.44,57.25,57.3,141326.0,57.41,57.44,57.25,57.3,141326.0
2016-05-04 09:30:00,56.59,57.77,56.42,57.61,42581.0,56.59,57.77,56.42,57.61,42581.0
2016-05-04 10:00:00,57.59,57.84,57.15,57.15,28245.0,57.59,57.84,57.15,57.15,28245.0
2016-05-04 10:30:00,57.15,57.5,57.11,57.42,21240.0,57.15,57.5,57.11,57.42,21240.0
2016-05-04 11:00:00,57.38,57.51,57.16,57.25,69349.0,57.38,57.51,57.16,57.25,69349.0
2016-05-04 11:30:00,57.35,57.68,57.29,57.41,56743.0,57.35,57.68,57.29,57.41,56743.0
2016-05-04 12:00:00,57.42,57.43,57.1,57.13,13799.0,57.42,57.43,57.1,57.13,13799.0
2016-05-04 12:30:00,57.13,57.18,56.97,57.02,18598.0,57.13,57.18,56.97,57.02,18598.0
2016-05-04 13:00:00,57.02,57.35,57.0,57.34,31088.0,57.02,57.35,57.0,57.34,31088.0
2016-05-04 13:30:00,57.34,57.36,57.2,57.21,28212.0,57.34,57.36,57.2,57.21,28212.0
2016-05-04 14:00:00,57.21,57.37,57.08,57.36,73765.0,57.21,57.37,57.08,57.36,73765.0
2016-05-04 14:30:00,57.38,57.54,57.37,57.54,46439.0,57.38,57.54,57.37,57.54,46439.0
2016-05-04 15:00:00,57.54,57.76,57.43,57.7,40191.0,57.54,57.76,57.43,57.7,40191.0
2016-05-04 15:30:00,57.7,57.82,57.62,57.67,121949.0,57.7,57.82,57.62,57.67,121949.0
2016-05-05 09:30:00,57.52,57.77,56.33,56.63,83338.0,57.52,57.77,56.33,56.63,83338.0
2016-05-05 10:00:00,56.67,56.85,56.28,56.34,30673.0,56.67,56.85,56.28,56.34,30673.0
2016-05-05 10:30:00,56.28,56.36,56.0,56.05,80627.0,56.28,56.36,56.0,56.05,80627.0
2016-05-05 11:00:00,56.05,56.34,56.02,56.14,23824.0,56.05,56.34,56.02,56.14,23824.0
2016-05-05 11:30:00,56.09,56.26,56.03,56.08,38778.0,56.09,56.26,56.03,56.08,38778.0
2016-05-05 12:00:00,56.11,56.22,56.02,56.14,22173.0,56.11,56.22,56.02,56.14,22173.0
2016-05-05 12:30:00,56.16,56.23,56.02,56.11,36541.0,56.16,56.23,56.02,56.11,36541.0
2016-05-05 13:00:00,56.07,56.1,55.91,56.0,55112.0,56.07,56.1,55.91,56.0,55112.0
2016-05-05 13:30:00,56.02,56.08,55.77,55.94,56966.0,56.02,56.08,55.77,55.94,56966.0
2016-05-05 14:00:00,55.95,56.13,55.94,56.03,55520.0,55.95,56.13,55.94,56.03,55520.0
2016-05-05 14:30:00,56.01,56.11,55.97,56.02,44159.0,56.01,56.11,55.97,56.02,44159.0
2016-05-05 15:00:00,56.02,56.07,55.94,56.0,185685.0,56.02,56.07,55.94,56.0,185685.0
2016-05-05 15:30:00,56.0,56.02,55.59,55.62,180815.0,56.0,56.02,55.59,55.62,180815.0
2016-05-06 09:30:00,55.51,55.54,54.85,54.91,33130.0,55.51,55.54,54.85,54.91,33130.0
2016-05-06 10:00:00,54.95,54.97,54.45,54.58,34884.0,54.95,54.97,54.45,54.58,34884.0
2016-05-06 10:30:00,54.58,54.61,54.3,54.31,28778.0,54.58,54.61,54.3,54.31,28778.0
2016-05-06 11:00:00,54.29,54.31,53.99,54.05,59175.0,54.29,54.31,53.99,54.05,59175.0
2016-05-06 11:30:00,54.04,54.19,54.0,54.09,83870.0,54.04,54.19,54.0,54.09,83870.0
2016-05-06 12:00:00,54.07,54.07,53.86,53.92,80622.0,54.07,54.07,53.86,53.92,80622.0
2016-05-06 12:30:00,53.94,54.12,53.83,54.12,117021.0,53.94,54.12,53.83,54.12,117021.0
2016-05-06 13:00:00,54.14,54.58,54.08,54.55,74268.0,54.14,54.58,54.08,54.55,74268.0
2016-05-06 13:30:00,54.57,54.69,54.26,54.36,145343.0,54.57,54.69,54.26,54.36,145343.0
2016-05-06 14:00:00,54.38,54.5,54.28,54.35,116966.0,54.38,54.5,54.28,54.35,116966.0
2016-05-06 14:30:00,54.35,54.68,54.15,54.58,177608.0,54.35,54.68,54.15,54.58,177608.0
2016-05-06 15:00:00,54.56,54.71,54.53,54.61,82232.0,54.56,54.71,54.53,54.61,82232.0
2016-05-06 15:30:00,54.61,54.64,54.43,54.52,230529.0,54.61,54.64,54.43,54.52,230529.0
2016-05-09 09:30:00,55.02,56.63,54.8,56.63,91539.0,55.02,56.63,54.8,56.63,91539.0
2016-05-09 10:00:00,56.63,56.9,56.33,56.41,87999.0,56.63,56.9,56.33,56.41,87999.0
2016-05-09 10:30:00,56.4,56.76,56.33,56.71,42672.0,56.4,56.76,56.33,56.71,42672.0
2016-05-09 11:00:00,56.75,56.8,56.29,56.42,29390.0,56.75,56.8,56.29,56.42,29390.0
2016-05-09 11:30:00,56.42,56.84,56.36,56.79,20038.0,56.42,56.84,56.36,56.79,20038.0
2016-05-09 12:00:00,56.76,56.9,56.61,56.75,25370.0,56.76,56.9,56.61,56.75,25370.0
2016-05-09 12:30:00,56.75,56.89,56.6,56.68,34014.0,56.75,56.89,56.6,56.68,34014.0
2016-05-09 13:00:00,56.67,56.72,56.57,56.6,42665.0,56.67,56.72,56.57,56.6,42665.0
2016-05-09 13:30:00,56.6,56.66,56.54,56.6,42478.0,56.6,56.66,56.54,56.6,42478.0
2016-05-09 14:00:00,56.6,56.82,56.6,56.82,25498.0,56.6,56.82,56.6,56.82,25498.0
2016-05-09 14:30:00,56.83,57.1,56.77,57.08,22353.0,56.83,57.1,56.77,57.08,22353.0
2016-05-09 15:00:00,57.07,57.14,56.92,57.01,30578.0,57.07,57.14,56.92,57.01,30578.0
2016-05-09 15:30:00,57.0,57.03,56.74,56.76,140123.0,57.0,57.03,56.74,56.76,140123.0
2016-05-10 09:30:00,56.5,56.64,55.84,56.5,61064.0,56.5,56.64,55.84,56.5,61064.0
2016-05-10 10:00:00,56.53,56.74,56.48,56.71,80557.0,56.53,56.74,56.48,56.71,80557.0
2016-05-10 10:30:00,56.73,56.76,56.45,56.5,34960.0,56.73,56.76,56.45,56.5,34960.0
2016-05-10 11:00:00,56.48,56.5,56.17,56.17,41967.0,56.48,56.5,56.17,56.17,41967.0
2016-05-10 11:30:00,56.17,56.22,55.83,56.22,46261.0,56.17,56.22,55.83,56.22,46261.0
2016-05-10 12:00:00,56.23,56.61,56.21,56.49,30135.0,56.23,56.61,56.21,56.49,30135.0
2016-05-10 12:30:00,56.51,56.51,56.22,56.51,20603.0,56.51,56.51,56.22,56.51,20603.0
2016-05-10 13:00:00,56.47,56.62,56.47,56.62,26250.0,56.47,56.62,56.47,56.62,26250.0
2016-05-10 13:30:00,56.59,56.68,56.52,56.61,26805.0,56.59,56.68,56.52,56.61,26805.0
2016-05-10 14:00:00,56.6,56.65,56.29,56.34,65977.0,56.6,56.65,56.29,56.34,65977.0
2016-05-10 14:30:00,56.37,56.44,56.34,56.38,22918.0,56.37,56.44,56.34,56.38,22918.0
2016-05-10 15:00:00,56.41,56.56,56.39,56.51,38558.0,56.41,56.56,56.39,56.51,38558.0
2016-05-10 15:30:00,56.48,56.62,56.35,56.58,135090.0,56.48,56.62,56.35,56.58,135090.0
2016-05-11 09:30:00,55.87,55.87,54.87,55.0,127564.0,55.87,55.87,54.87,55.0,127564.0
2016-05-11 10:00:00,55.0,55.12,54.62,54.96,151674.0,55.0,55.12,54.62,54.96,151674.0
2016-05-11 10:30:00,54.99,55.06,54.53,54.55,119835.0,54.99,55.06,54.53,54.55,119835.0
2016-05-11 11:00:00,54.56,54.63,54.03,54.05,56190.0,54.56,54.63,54.03,54.05,56190.0
2016-05-11 11:30:00,54.03,54.13,53.2,53.9,269605.0,54.03,54.13,53.2,53.9,269605.0
2016-05-11 12:00:00,53.88,54.01,53.74,53.8,51903.0,53.88,54.01,53.74,53.8,51903.0
2016-05-11 12:30:00,53.8,54.03,53.75,54.03,81957.0,53.8,54.03,53.75,54.03,81957.0
2016-05-11 13:00:00,54.04,54.1,53.91,54.06,69091.0,54.04,54.1,53.91,54.06,69091.0
2016-05-11 13:30:00,54.08,54.11,53.66,53.76,32237.0,54.08,54.11,53.66,53.76,32237.0
2016-05-11 14:00:00,53.75,53.77,53.43,53.47,52173.0,53.75,53.77,53.43,53.47,52173.0
2016-05-11 14:30:00,53.47,53.52,53.1,53.14,82332.0,53.47,53.52,53.1,53.14,82332.0
2016-05-11 15:00:00,53.16,53.22,53.03,53.07,121759.0,53.16,53.22,53.03,53.07,121759.0
2016-05-11 15:30:00,53.07,53.18,52.98,53.05,213852.0,53.07,53.18,52.98,53.05,213852.0
2016-05-12 09:30:00,53.03,53.04,52.15,52.91,166008.0,53.03,53.04,52.15,52.91,166008.0
2016-05-12 10:00:00,52.95,53.29,52.77,53.27,95040.0,52.95,53.29,52.77,53.27,95040.0
2016-05-12 10:30:00,53.25,53.25,52.56,52.91,96416.0,53.25,53.25,52.56,52.91,96416.0
2016-05-12 11:00:00,52.93,53.03,52.64,52.98,107635.0,52.93,53.03,52.64,52.98,107635.0
2016-05-12 11:30:00,52.92,53.04,52.86,53.02,116781.0,52.92,53.04,52.86,53.02,116781.0
2016-05-12 12:00:00,53.0,53.21,52.98,53.07,56070.0,53.0,53.21,52.98,53.07,56070.0
2016-05-12 12:30:00,53.06,53.24,52.96,53.22,58812.0,53.06,53.24,52.96,53.22,58812.0
2016-05-12 13:00:00,53.24,53.3,52.98,53.29,68972.0,53.24,53.3,52.98,53.29,68972.0
2016-05-12 13:30:00,53.24,53.57,53.15,53.55,72532.0,53.24,53.57,53.15,53.55,72532.0
2016-05-12 14:00:00,53.57,54.01,53.53,53.92,97535.0,53.57,54.01,53.53,53.92,97535.0
2016-05-12 14:30:00,53.91,53.91,53.54,53.72,110478.0,53.91,53.91,53.54,53.72,110478.0
2016-05-12 15:00:00,53.71,53.74,53.43,53.46,133704.0,53.71,53.74,53.43,53.46,133704.0
2016-05-12 15:30:00,53.46,53.64,53.43,53.51,242115.0,53.46,53.64,53.43,53.51,242115.0
2016-05-13 09:30:00,53.26,53.61,52.56,52.56,146555.0,53.26,53.61,52.56,52.56,146555.0
2016-05-13 10:00:00,52.66,53.29,52.53,53.01,66592.0,52.66,53.29,52.53,53.01,66592.0
2016-05-13 10:30:00,53.02,53.46,52.93,53.38,99411.0,53.02,53.46,52.93,53.38,99411.0
2016-05-13 11:00:00,53.44,53.6,53.12,53.32,261757.0,53.44,53.6,53.12,53.32,261757.0
2016-05-13 11:30:00,53.28,53.59,53.07,53.22,141474.0,53.28,53.59,53.07,53.22,141474.0
2016-05-13 12:00:00,53.2,53.23,52.81,53.01,101141.0,53.2,53.23,52.81,53.01,101141.0
2016-05-13 12:30:00,53.03,53.13,52.66,53.04,104464.0,53.03,53.13,52.66,53.04,104464.0
2016-05-13 13:00:00,53.04,53.15,52.74,52.74,93643.0,53.04,53.15,52.74,52.74,93643.0
2016-05-13 13:30:00,52.74,52.89,52.28,52.28,84995.0,52.74,52.89,52.28,52.28,84995.0
2016-05-13 14:00:00,52.28,52.68,52.2,52.31,109536.0,52.28,52.68,52.2,52.31,109536.0
2016-05-13 14:30:00,52.31,52.41,51.86,52.15,154547.0,52.31,52.41,51.86,52.15,154547.0
2016-05-13 15:00:00,52.15,52.31,52.01,52.13,202315.0,52.15,52.31,52.01,52.13,202315.0
2016-05-13 15:30:00,52.11,52.16,51.9,52.0,301500.0,52.11,52.16,51.9,52.0,301500.0
2016-05-16 09:30:00,52.1,52.88,51.8,52.23,169262.0,52.1,52.88,51.8,52.23,169262.0
2016-05-16 10:00:00,52.31,52.48,51.95,52.23,102268.0,52.31,52.48,51.95,52.23,102268.0
2016-05-16 10:30:00,52.19,52.45,52.11,52.29,93230.0,52.19,52.45,52.11,52.29,93230.0
2016-05-16 11:00:00,52.31,53.24,52.27,53.24,262456.0,52.31,53.24,52.27,53.24,262456.0
2016-05-16 11:30:00,53.22,53.98,53.21,53.97,281361.0,53.22,53.98,53.21,53.97,281361.0
2016-05-16 12:00:00,53.94,53.98,53.35,53.48,107876.0,53.94,53.98,53.35,53.48,107876.0
2016-05-16 12:30:00,53.42,53.7,53.29,53.69,125304.0,53.42,53.7,53.29,53.69,125304.0
2016-05-16 13:00:00,53.77,54.19,53.48,53.74,93679.0,53.77,54.19,53.48,53.74,93679.0
2016-05-16 13:30:00,53.76,54.02,53.68,53.9,87575.0,53.76,54.02,53.68,53.9,87575.0
2016-05-16 14:00:00,53.91,53.92,53.46,53.51,112079.0,53.91,53.92,53.46,53.51,112079.0
2016-05-16 14:30:00,53.52,53.66,53.44,53.49,78502.0,53.52,53.66,53.44,53.49,78502.0
2016-05-16 15:00:00,53.46,53.61,53.31,53.48,54678.0,53.46,53.61,53.31,53.48,54678.0
2016-05-16 15:30:00,53.48,53.59,53.33,53.46,261564.0,53.48,53.59,53.33,53.46,261564.0
2016-05-17 09:30:00,55.48,55.5,53.34,53.71,506383.0,55.48,55.5,53.34,53.71,506383.0
2016-05-17 10:00:00,53.63,54.13,53.23,53.96,240887.0,53.63,54.13,53.23,53.96,240887.0
2016-05-17 10:30:00,53.95,54.31,53.79,54.29,157467.0,53.95,54.31,53.79,54.29,157467.0
2016-05-17 11:00:00,54.3,54.3,53.37,53.42,146069.0,54.3,54.3,53.37,53.42,146069.0
2016-05-17 11:30:00,53.4,53.58,53.11,53.48,111286.0,53.4,53.58,53.11,53.48,111286.0
2016-05-17 12:00:00,53.43,53.45,52.95,53.25,100158.0,53.43,53.45,52.95,53.25,100158.0
2016-05-17 12:30:00,53.25,53.5,53.21,53.47,37141.0,53.25,53.5,53.21,53.47,37141.0
2016-05-17 13:00:00,53.47,53.49,53.31,53.31,45123.0,53.47,53.49,53.31,53.31,45123.0
2016-05-17 13:30:00,53.34,53.34,53.02,53.02,94822.0,53.34,53.34,53.02,53.02,94822.0
2016-05-17 14:00:00,53.01,53.01,52.15,52.44,186362.0,53.01,53.01,52.15,52.44,186362.0
2016-05-17 14:30:00,52.43,52.76,52.35,52.75,72885.0,52.43,52.76,52.35,52.75,72885.0
2016-05-17 15:00:00,52.75,53.01,52.64,52.7,102421.0,52.75,53.01,52.64,52.7,102421.0
2016-05-17 15:30:00,52.69,52.93,52.68,52.73,409336.0,52.69,52.93,52.68,52.73,409336.0
2016-05-18 09:30:00,52.15,52.66,51.19,52.56,283793.0,52.15,52.66,51.19,52.56,283793.0
2016-05-18 10:00:00,52.57,53.17,52.5,52.86,201845.0,52.57,53.17,52.5,52.86,201845.0
2016-05-18 10:30:00,52.89,52.9,51.84,52.6,252837.0,52.89,52.9,51.84,52.6,252837.0
2016-05-18 11:00:00,52.6,52.67,52.24,52.44,238075.0,52.6,52.67,52.24,52.44,238075.0
2016-05-18 11:30:00,52.43,52.43,51.73,51.75,135581.0,52.43,52.43,51.73,51.75,135581.0
2016-05-18 12:00:00,51.75,51.85,51.59,51.6,137787.0,51.75,51.85,51.59,51.6,137787.0
2016-05-18 12:30:00,51.62,52.15,51.58,52.14,102446.0,51.62,52.15,51.58,52.14,102446.0
2016-05-18 13:00:00,52.16,52.29,52.06,52.27,66978.0,52.16,52.29,52.06,52.27,66978.0
2016-05-18 13:30:00,52.27,52.54,52.11,52.29,100853.0,52.27,52.54,52.11,52.29,100853.0
2016-05-18 14:00:00,52.26,52.26,51.35,51.4,172088.0,52.26,52.26,51.35,51.4,172088.0
2016-05-18 14:30:00,51.44,52.13,51.32,52.01,131577.0,51.44,52.13,51.32,52.01,131577.0
2016-05-18 15:00:00,51.99,52.15,51.4,51.42,128750.0,51.99,52.15,51.4,51.42,128750.0
2016-05-18 15:30:00,51.42,51.71,51.29,51.69,347859.0,51.42,51.71,51.29,51.69,347859.0
2016-05-19 09:30:00,52.0,53.27,52.0,53.0,109923.0,52.0,53.27,52.0,53.0,109923.0
2016-05-19 10:00:00,53.04,53.27,52.69,53.08,112923.0,53.04,53.27,52.69,53.08,112923.0
2016-05-19 10:30:00,53.1,53.42,52.96,53.18,45771.0,53.1,53.42,52.96,53.18,45771.0
2016-05-19 11:00:00,53.18,53.55,53.18,53.24,62726.0,53.18,53.55,53.18,53.24,62726.0
2016-05-19 11:30:00,53.23,53.41,52.96,53.25,30867.0,53.23,53.41,52.96,53.25,30867.0
2016-05-19 12:00:00,53.23,53.23,52.92,53.11,81396.0,53.23,53.23,52.92,53.11,81396.0
2016-05-19 12:30:00,53.11,53.15,52.88,53.07,33707.0,53.11,53.15,52.88,53.07,33707.0
2016-05-19 13:00:00,53.05,53.2,53.04,53.15,21787.0,53.05,53.2,53.04,53.15,21787.0
2016-05-19 13:30:00,53.16,53.31,53.1,53.27,26501.0,53.16,53.31,53.1,53.27,26501.0
2016-05-19 14:00:00,53.2,53.44,53.17,53.39,45613.0,53.2,53.44,53.17,53.39,45613.0
2016-05-19 14:30:00,53.38,53.43,53.1,53.32,64162.0,53.38,53.43,53.1,53.32,64162.0
2016-05-19 15:00:00,53.32,53.63,53.17,53.19,210995.0,53.32,53.63,53.17,53.19,210995.0
2016-05-19 15:30:00,53.2,53.65,53.07,53.31,506056.0,53.2,53.65,53.07,53.31,506056.0
2016-05-20 09:30:00,51.99,54.45,51.92,54.15,324480.0,51.99,54.45,51.92,54.15,324480.0
2016-05-20 10:00:00,54.14,54.32,53.39,53.5,83433.0,54.14,54.32,53.39,53.5,83433.0
2016-05-20 10:30:00,53.51,53.89,53.44,53.64,67437.0,53.51,53.89,53.44,53.64,67437.0
2016-05-20 11:00:00,53.62,53.99,53.09,53.39,216085.0,53.62,53.99,53.09,53.39,216085.0
2016-05-20 11:30:00,53.35,53.69,53.26,53.39,119516.0,53.35,53.69,53.26,53.39,119516.0
2016-05-20 12:00:00,53.42,53.5,53.15,53.28,51467.0,53.42,53.5,53.15,53.28,51467.0
2016-05-20 12:30:00,53.26,53.76,53.26,53.59,56413.0,53.26,53.76,53.26,53.59,56413.0
2016-05-20 13:00:00,53.56,53.86,53.47,53.66,94640.0,53.56,53.86,53.47,53.66,94640.0
2016-05-20 13:30:00,53.64,53.66,53.41,53.65,36948.0,53.64,53.66,53.41,53.65,36948.0
2016-05-20 14:00:00,53.65,53.97,53.53,53.85,46191.0,53.65,53.97,53.53,53.85,46191.0
2016-05-20 14:30:00,53.85,54.08,53.82,53.94,58985.0,53.85,54.08,53.82,53.94,58985.0
2016-05-20 15:00:00,53.94,54.05,53.77,53.95,146677.0,53.94,54.05,53.77,53.95,146677.0
2016-05-20 15:30:00,53.92,54.21,53.9,54.07,233855.0,53.92,54.21,53.9,54.07,233855.0
2016-05-23 09:30:00,54.32,55.45,53.87,55.06,95690.0,54.32,55.45,53.87,55.06,95690.0
2016-05-23 10:00:00,55.07,55.48,54.88,55.05,111576.0,55.07,55.48,54.88,55.05,111576.0
2016-05-23 10:30:00,55.07,55.12,54.39,54.44,52067.0,55.07,55.12,54.39,54.44,52067.0
2016-05-23 11:00:00,54.46,54.8,54.38,54.61,51986.0,54.46,54.8,54.38,54.61,51986.0
2016-05-23 11:30:00,54.63,54.68,54.3,54.4,46157.0,54.63,54.68,54.3,54.4,46157.0
2016-05-23 12:00:00,54.41,54.82,54.41,54.69,54918.0,54.41,54.82,54.41,54.69,54918.0
2016-05-23 12:30:00,54.7,54.92,54.57,54.68,50828.0,54.7,54.92,54.57,54.68,50828.0
2016-05-23 13:00:00,54.68,54.76,54.4,54.4,51414.0,54.68,54.76,54.4,54.4,51414.0
2016-05-23 13:30:00,54.4,54.57,54.4,54.5,77276.0,54.4,54.57,54.4,54.5,77276.0
2016-05-23 14:00:00,54.51,54.63,54.43,54.6,110821.0,54.51,54.63,54.43,54.6,110821.0
2016-05-23 14:30:00,54.6,54.61,54.45,54.48,78404.0,54.6,54.61,54.45,54.48,78404.0
2016-05-23 15:00:00,54.48,54.71,54.48,54.68,130815.0,54.48,54.71,54.48,54.68,130815.0
2016-05-23 15:30:00,54.68,54.78,54.6,54.62,317039.0,54.68,54.78,54.6,54.62,317039.0
2016-05-24 09:30:00,54.5,55.75,54.28,55.28,130737.0,54.5,55.75,54.28,55.28,130737.0
2016-05-24 10:00:00,55.32,55.66,55.19,55.49,146072.0,55.32,55.66,55.19,55.49,146072.0
2016-05-24 10:30:00,55.49,55.62,55.31,55.52,150396.0,55.49,55.62,55.31,55.52,150396.0
2016-05-24 11:00:00,55.53,55.73,55.41,55.52,103003.0,55.53,55.73,55.41,55.52,103003.0
2016-05-24 11:30:00,55.49,55.89,55.4,55.84,77138.0,55.49,55.89,55.4,55.84,77138.0
2016-05-24 12:00:00,55.84,56.11,55.83,55.95,97991.0,55.84,56.11,55.83,55.95,97991.0
2016-05-24 12:30:00,55.95,55.98,55.76,55.96,61684.0,55.95,55.98,55.76,55.96,61684.0
2016-05-24 13:00:00,55.97,56.16,55.94,56.08,46746.0,55.97,56.16,55.94,56.08,46746.0
2016-05-24 13:30:00,56.08,56.08,55.86,55.92,100597.0,56.08,56.08,55.86,55.92,100597.0
2016-05-24 14:00:00,55.89,56.0,55.79,55.88,85376.0,55.89,56.0,55.79,55.88,85376.0
2016-05-24 14:30:00,55.87,56.05,55.75,55.89,83233.0,55.87,56.05,55.75,55.89,83233.0
2016-05-24 15:00:00,55.88,55.99,55.8,55.88,99542.0,55.88,55.99,55.8,55.88,99542.0
2016-05-24 15:30:00,55.87,55.9,55.68,55.71,208469.0,55.87,55.9,55.68,55.71,208469.0
2016-05-25 09:30:00,55.57,55.91,54.89,55.63,352196.0,55.57,55.91,54.89,55.63,352196.0
2016-05-25 10:00:00,55.6,56.21,55.57,56.14,161861.0,55.6,56.21,55.57,56.14,161861.0
2016-05-25 10:30:00,56.16,56.52,56.08,56.3,98109.0,56.16,56.52,56.08,56.3,98109.0
2016-05-25 11:00:00,56.3,56.66,56.28,56.5,70143.0,56.3,56.66,56.28,56.5,70143.0
2016-05-25 11:30:00,56.48,56.49,56.05,56.39,152621.0,56.48,56.49,56.05,56.39,152621.0
2016-05-25 12:00:00,56.42,56.44,56.19,56.21,101436.0,56.42,56.44,56.19,56.21,101436.0
2016-05-25 12:30:00,56.21,56.34,56.1,56.12,69850.0,56.21,56.34,56.1,56.12,69850.0
2016-05-25 13:00:00,56.12,56.3,56.0,56.04,151110.0,56.12,56.3,56.0,56.04,151110.0
2016-05-25 13:30:00,56.05,56.12,55.89,55.98,102916.0,56.05,56.12,55.89,55.98,102916.0
2016-05-25 14:00:00,55.97,55.97,55.71,55.76,83730.0,55.97,55.97,55.71,55.76,83730.0
2016-05-25 14:30:00,55.76,55.97,55.64,55.71,140960.0,55.76,55.97,55.64,55.71,140960.0
2016-05-25 15:00:00,55.72,56.04,55.71,55.99,220950.0,55.72,56.04,55.71,55.99,220950.0
2016-05-25 15:30:00,56.0,56.16,55.79,55.91,401149.0,56.0,56.16,55.79,55.91,401149.0
2016-05-26 09:30:00,59.85,60.05,58.9,59.36,779695.0,59.85,60.05,58.9,59.36,779695.0
2016-05-26 10:00:00,59.26,59.78,58.93,59.67,277362.0,59.26,59.78,58.93,59.67,277362.0
2016-05-26 10:30:00,59.67,59.97,58.91,58.93,297868.0,59.67,59.97,58.91,58.93,297868.0
2016-05-26 11:00:00,58.98,59.64,58.9,59.61,350590.0,58.98,59.64,58.9,59.61,350590.0
2016-05-26 11:30:00,59.6,59.86,59.43,59.79,218748.0,59.6,59.86,59.43,59.79,218748.0
2016-05-26 12:00:00,59.79,59.9,59.71,59.87,98749.0,59.79,59.9,59.71,59.87,98749.0
2016-05-26 12:30:00,59.88,60.04,59.72,59.76,117969.0,59.88,60.04,59.72,59.76,117969.0
2016-05-26 13:00:00,59.75,60.01,59.75,59.81,92203.0,59.75,60.01,59.75,59.81,92203.0
2016-05-26 13:30:00,59.83,60.02,59.79,60.0,113205.0,59.83,60.02,59.79,60.0,113205.0
2016-05-26 14:00:00,60.01,60.34,60.0,60.15,202616.0,60.01,60.34,60.0,60.15,202616.0
2016-05-26 14:30:00,60.2,60.35,59.98,60.23,288528.0,60.2,60.35,59.98,60.23,288528.0
2016-05-26 15:00:00,60.25,60.4,60.08,60.27,257091.0,60.25,60.4,60.08,60.27,257091.0
2016-05-26 15:30:00,60.27,60.4,60.0,60.06,478771.0,60.27,60.4,60.0,60.06,478771.0
2016-05-27 09:30:00,60.39,60.5,59.73,60.17,111190.0,60.39,60.5,59.73,60.17,111190.0
2016-05-27 10:00:00,60.14,60.62,60.14,60.57,88391.0,60.14,60.62,60.14,60.57,88391.0
2016-05-27 10:30:00,60.57,60.71,60.33,60.39,44010.0,60.57,60.71,60.33,60.39,44010.0
2016-05-27 11:00:00,60.36,60.4,60.16,60.24,62512.0,60.36,60.4,60.16,60.24,62512.0
2016-05-27 11:30:00,60.2,60.4,60.19,60.32,41074.0,60.2,60.4,60.19,60.32,41074.0
2016-05-27 12:00:00,60.32,60.55,60.21,60.55,37882.0,60.32,60.55,60.21,60.55,37882.0
2016-05-27 12:30:00,60.57,60.75,60.53,60.65,55536.0,60.57,60.75,60.53,60.65,55536.0
2016-05-27 13:00:00,60.64,60.75,60.57,60.75,38014.0,60.64,60.75,60.57,60.75,38014.0
2016-05-27 13:30:00,60.74,60.75,60.6,60.73,37436.0,60.74,60.75,60.6,60.73,37436.0
2016-05-27 14:00:00,60.74,60.87,60.61,60.79,44653.0,60.74,60.87,60.61,60.79,44653.0
2016-05-27 14:30:00,60.79,60.99,60.75,60.96,28588.0,60.79,60.99,60.75,60.96,28588.0
2016-05-27 15:00:00,60.92,60.94,60.79,60.92,48870.0,60.92,60.94,60.79,60.92,48870.0
2016-05-27 15:30:00,60.9,61.01,60.85,60.99,200055.0,60.9,61.01,60.85,60.99,200055.0
2016-05-31 09:30:00,60.21,61.0,60.21,60.53,191520.0,60.21,61.0,60.21,60.53,191520.0
2016-05-31 10:00:00,60.52,60.71,60.33,60.48,113727.0,60.52,60.71,60.33,60.48,113727.0
2016-05-31 10:30:00,60.5,60.5,60.16,60.43,145152.0,60.5,60.5,60.16,60.43,145152.0
2016-05-31 11:00:00,60.41,60.73,60.26,60.59,78266.0,60.41,60.73,60.26,60.59,78266.0
2016-05-31 11:30:00,60.59,60.66,60.1,60.1,76887.0,60.59,60.66,60.1,60.1,76887.0
2016-05-31 12:00:00,60.12,60.23,60.01,60.2,113363.0,60.12,60.23,60.01,60.2,113363.0
2016-05-31 12:30:00,60.2,60.32,60.04,60.13,107754.0,60.2,60.32,60.04,60.13,107754.0
2016-05-31 13:00:00,60.1,60.17,59.96,60.12,74950.0,60.1,60.17,59.96,60.12,74950.0
2016-05-31 13:30:00,60.1,60.12,59.84,59.87,91019.0,60.1,60.12,59.84,59.87,91019.0
2016-05-31 14:00:00,59.86,60.0,59.74,60.0,74472.0,59.86,60.0,59.74,60.0,74472.0
2016-05-31 14:30:00,60.0,60.39,59.99,60.32,77501.0,60.0,60.39,59.99,60.32,77501.0
2016-05-31 15:00:00,60.31,60.48,60.19,60.38,86025.0,60.31,60.48,60.19,60.38,86025.0
2016-05-31 15:30:00,60.38,60.47,60.28,60.38,181495.0,60.38,60.47,60.28,60.38,181495.0
2016-06-01 09:30:00,60.33,60.8,59.87,60.76,68614.0,60.33,60.8,59.87,60.76,68614.0
2016-06-01 10:00:00,60.77,61.5,60.71,61.46,136767.0,60.77,61.5,60.71,61.46,136767.0
2016-06-01 10:30:00,61.46,61.85,61.37,61.82,147476.0,61.46,61.85,61.37,61.82,147476.0
2016-06-01 11:00:00,61.83,62.02,61.52,61.6,249299.0,61.83,62.02,61.52,61.6,249299.0
2016-06-01 11:30:00,61.64,61.97,61.35,61.86,131217.0,61.64,61.97,61.35,61.86,131217.0
2016-06-01 12:00:00,61.87,62.05,61.85,61.98,66994.0,61.87,62.05,61.85,61.98,66994.0
2016-06-01 12:30:00,61.97,61.98,61.57,61.64,55247.0,61.97,61.98,61.57,61.64,55247.0
2016-06-01 13:00:00,61.67,61.94,61.67,61.67,37209.0,61.67,61.94,61.67,61.67,37209.0
2016-06-01 13:30:00,61.7,61.84,61.56,61.82,53385.0,61.7,61.84,61.56,61.82,53385.0
2016-06-01 14:00:00,61.81,61.94,61.61,61.77,81828.0,61.81,61.94,61.61,61.77,81828.0
2016-06-01 14:30:00,61.77,61.91,61.53,61.86,69308.0,61.77,61.91,61.53,61.86,69308.0
2016-06-01 15:00:00,61.85,62.15,61.76,62.15,150890.0,61.85,62.15,61.76,62.15,150890.0
2016-06-01 15:30:00,62.16,62.2,61.84,61.85,290368.0,62.16,62.2,61.84,61.85,290368.0
2016-06-02 09:30:00,61.86,62.72,61.81,62.57,55750.0,61.86,62.72,61.81,62.57,55750.0
2016-06-02 10:00:00,62.61,62.92,62.17,62.24,96148.0,62.61,62.92,62.17,62.24,96148.0
2016-06-02 10:30:00,62.32,62.32,61.95,62.03,55804.0,62.32,62.32,61.95,62.03,55804.0
2016-06-02 11:00:00,62.04,62.2,61.65,61.7,65558.0,62.04,62.2,61.65,61.7,65558.0
2016-06-02 11:30:00,61.7,61.87,61.64,61.73,46392.0,61.7,61.87,61.64,61.73,46392.0
2016-06-02 12:00:00,61.7,61.79,61.44,61.58,78582.0,61.7,61.79,61.44,61.58,78582.0
2016-06-02 12:30:00,61.58,62.06,61.57,61.94,26340.0,61.58,62.06,61.57,61.94,26340.0
2016-06-02 13:00:00,61.94,62.1,61.92,62.0,20636.0,61.94,62.1,61.92,62.0,20636.0
2016-06-02 13:30:00,62.06,62.38,62.03,62.26,30981.0,62.06,62.38,62.03,62.26,30981.0
2016-06-02 14:00:00,62.3,62.53,62.22,62.42,43596.0,62.3,62.53,62.22,62.42,43596.0
2016-06-02 14:30:00,62.44,62.52,62.35,62.41,35488.0,62.44,62.52,62.35,62.41,35488.0
2016-06-02 15:00:00,62.42,62.59,62.35,62.45,44373.0,62.42,62.59,62.35,62.45,44373.0
2016-06-02 15:30:00,62.44,62.49,62.34,62.38,123717.0,62.44,62.49,62.34,62.38,123717.0
2016-06-03 09:30:00,62.28,62.74,61.98,62.22,29603.0,62.28,62.74,61.98,62.22,29603.0
2016-06-03 10:00:00,62.21,62.46,61.77,62.36,104206.0,62.21,62.46,61.77,62.36,104206.0
2016-06-03 10:30:00,62.31,62.34,61.97,62.06,45499.0,62.31,62.34,61.97,62.06,45499.0
2016-06-03 11:00:00,62.06,62.11,61.67,61.73,45234.0,62.06,62.11,61.67,61.73,45234.0
2016-06-03 11:30:00,61.71,62.12,61.7,62.11,34148.0,61.71,62.12,61.7,62.11,34148.0
2016-06-03 12:00:00,62.12,62.14,61.89,62.03,27098.0,62.12,62.14,61.89,62.03,27098.0
2016-06-03 12:30:00,62.04,62.12,61.92,62.0,23189.0,62.04,62.12,61.92,62.0,23189.0
2016-06-03 13:00:00,61.99,62.15,61.88,62.15,49479.0,61.99,62.15,61.88,62.15,49479.0
2016-06-03 13:30:00,62.16,62.32,62.15,62.24,33548.0,62.16,62.32,62.15,62.24,33548.0
2016-06-03 14:00:00,62.22,62.44,62.16,62.44,38214.0,62.22,62.44,62.16,62.44,38214.0
2016-06-03 14:30:00,62.49,62.62,62.41,62.41,40925.0,62.49,62.62,62.41,62.41,40925.0
2016-06-03 15:00:00,62.39,62.74,62.38,62.66,83211.0,62.39,62.74,62.38,62.66,83211.0
2016-06-03 15:30:00,62.67,62.74,62.48,62.53,131192.0,62.67,62.74,62.48,62.53,131192.0
2016-06-06 09:30:00,62.09,62.87,61.4,62.35,79353.0,62.09,62.87,61.4,62.35,79353.0
2016-06-06 10:00:00,62.3,62.55,62.0,62.0,64809.0,62.3,62.55,62.0,62.0,64809.0
2016-06-06 10:30:00,61.97,62.3,61.9,62.07,67298.0,61.97,62.3,61.9,62.07,67298.0
2016-06-06 11:00:00,62.05,62.09,61.68,61.83,75037.0,62.05,62.09,61.68,61.83,75037.0
2016-06-06 11:30:00,61.83,62.17,61.81,62.05,60704.0,61.83,62.17,61.81,62.05,60704.0
2016-06-06 12:00:00,62.03,62.16,61.89,62.07,28717.0,62.03,62.16,61.89,62.07,28717.0
2016-06-06 12:30:00,62.05,62.34,62.02,62.31,50251.0,62.05,62.34,62.02,62.31,50251.0
2016-06-06 13:00:00,62.29,62.69,62.25,62.55,46627.0,62.29,62.69,62.25,62.55,46627.0
2016-06-06 13:30:00,62.54,62.81,62.49,62.66,37980.0,62.54,62.81,62.49,62.66,37980.0
2016-06-06 14:00:00,62.66,62.72,62.52,62.71,36281.0,62.66,62.72,62.52,62.71,36281.0
2016-06-06 14:30:00,62.68,62.87,62.66,62.87,72861.0,62.68,62.87,62.66,62.87,72861.0
2016-06-06 15:00:00,62.83,62.85,62.64,62.76,84047.0,62.83,62.85,62.64,62.76,84047.0
2016-06-06 15:30:00,62.75,62.87,62.69,62.72,188831.0,62.75,62.87,62.69,62.72,188831.0
2016-06-07 09:30:00,62.82,62.92,62.43,62.77,26388.0,62.82,62.92,62.43,62.77,26388.0
2016-06-07 10:00:00,62.66,62.71,62.35,62.46,34018.0,62.66,62.71,62.35,62.46,34018.0
2016-06-07 10:30:00,62.48,62.76,62.42,62.7,152924.0,62.48,62.76,62.42,62.7,152924.0
2016-06-07 11:00:00,62.7,63.07,62.69,63.01,95058.0,62.7,63.07,62.69,63.01,95058.0
2016-06-07 11:30:00,63.0,63.49,62.95,63.44,86127.0,63.0,63.49,62.95,63.44,86127.0
2016-06-07 12:00:00,63.44,63.59,63.4,63.41,40656.0,63.44,63.59,63.4,63.41,40656.0
2016-06-07 12:30:00,63.43,63.65,63.39,63.65,24999.0,63.43,63.65,63.39,63.65,24999.0
2016-06-07 13:00:00,63.63,63.7,63.55,63.69,26134.0,63.63,63.7,63.55,63.69,26134.0
2016-06-07 13:30:00,63.68,63.69,63.47,63.47,68255.0,63.68,63.69,63.47,63.47,68255.0
2016-06-07 14:00:00,63.47,63.66,63.46,63.57,25097.0,63.47,63.66,63.46,63.57,25097.0
2016-06-07 14:30:00,63.57,63.62,63.38,63.62,46573.0,63.57,63.62,63.38,63.62,46573.0
2016-06-07 15:00:00,63.62,63.83,63.62,63.83,215069.0,63.62,63.83,63.62,63.83,215069.0
2016-06-07 15:30:00,63.83,63.84,63.54,63.67,251753.0,63.83,63.84,63.54,63.67,251753.0
2016-06-08 09:30:00,63.6,64.06,63.1,63.37,20609.0,63.6,64.06,63.1,63.37,20609.0
2016-06-08 10:00:00,63.41,63.76,63.23,63.7,33113.0,63.41,63.76,63.23,63.7,33113.0
2016-06-08 10:30:00,63.65,63.84,63.57,63.59,89383.0,63.65,63.84,63.57,63.59,89383.0
2016-06-08 11:00:00,63.57,63.91,63.48,63.87,64864.0,63.57,63.91,63.48,63.87,64864.0
2016-06-08 11:30:00,63.88,64.22,63.87,64.19,60633.0,63.88,64.22,63.87,64.19,60633.0
2016-06-08 12:00:00,64.2,64.5,64.19,64.39,52774.0,64.2,64.5,64.19,64.39,52774.0
2016-06-08 12:30:00,64.4,64.48,64.31,64.32,43612.0,64.4,64.48,64.31,64.32,43612.0
2016-06-08 13:00:00,64.32,64.34,64.07,64.09,27934.0,64.32,64.34,64.07,64.09,27934.0
2016-06-08 13:30:00,64.08,64.25,64.06,64.21,25321.0,64.08,64.25,64.06,64.21,25321.0
2016-06-08 14:00:00,64.22,64.26,64.13,64.17,29623.0,64.22,64.26,64.13,64.17,29623.0
2016-06-08 14:30:00,64.16,64.34,64.15,64.31,41816.0,64.16,64.34,64.15,64.31,41816.0
2016-06-08 15:00:00,64.3,64.42,64.28,64.42,94663.0,64.3,64.42,64.28,64.42,94663.0
2016-06-08 15:30:00,64.42,64.51,64.39,64.39,188369.0,64.42,64.51,64.39,64.39,188369.0
2016-06-09 09:30:00,64.33,64.47,63.75,64.13,70967.0,64.33,64.47,63.75,64.13,70967.0
2016-06-09 10:00:00,64.18,64.22,63.79,63.86,46708.0,64.18,64.22,63.79,63.86,46708.0
2016-06-09 10:30:00,63.87,63.98,63.64,63.74,43776.0,63.87,63.98,63.64,63.74,43776.0
2016-06-09 11:00:00,63.74,64.1,63.71,64.06,62421.0,63.74,64.1,63.71,64.06,62421.0
2016-06-09 11:30:00,64.06,64.07,63.94,64.0,41032.0,64.06,64.07,63.94,64.0,41032.0
2016-06-09 12:00:00,63.99,64.08,63.91,63.98,41020.0,63.99,64.08,63.91,63.98,41020.0
2016-06-09 12:30:00,64.0,64.21,63.97,64.21,22884.0,64.0,64.21,63.97,64.21,22884.0
2016-06-09 13:00:00,64.21,64.22,63.91,64.12,36980.0,64.21,64.22,63.91,64.12,36980.0
2016-06-09 13:30:00,64.12,64.32,64.02,64.29,32031.0,64.12,64.32,64.02,64.29,32031.0
2016-06-09 14:00:00,64.3,64.36,64.03,64.17,41263.0,64.3,64.36,64.03,64.17,41263.0
2016-06-09 14:30:00,64.19,64.43,64.19,64.28,39622.0,64.19,64.43,64.19,64.28,39622.0
2016-06-09 15:00:00,64.28,64.44,64.21,64.4,69989.0,64.28,64.44,64.21,64.4,69989.0
2016-06-09 15:30:00,64.38,64.51,64.35,64.4,168148.0,64.38,64.51,64.35,64.4,168148.0
2016-06-10 09:30:00,64.14,64.23,63.62,64.02,111502.0,64.14,64.23,63.62,64.02,111502.0
2016-06-10 10:00:00,64.02,64.29,63.33,63.38,228246.0,64.02,64.29,63.33,63.38,228246.0
2016-06-10 10:30:00,63.36,64.05,63.29,63.84,171903.0,63.36,64.05,63.29,63.84,171903.0
2016-06-10 11:00:00,63.88,63.98,63.83,63.88,65694.0,63.88,63.98,63.83,63.88,65694.0
2016-06-10 11:30:00,63.89,63.98,63.73,63.87,73792.0,63.89,63.98,63.73,63.87,73792.0
2016-06-10 12:00:00,63.88,63.91,63.7,63.82,51874.0,63.88,63.91,63.7,63.82,51874.0
2016-06-10 12:30:00,63.82,63.96,63.72,63.83,71140.0,63.82,63.96,63.72,63.83,71140.0
2016-06-10 13:00:00,63.82,63.9,63.7,63.74,41212.0,63.82,63.9,63.7,63.74,41212.0
2016-06-10 13:30:00,63.74,63.84,63.64,63.77,63780.0,63.74,63.84,63.64,63.77,63780.0
2016-06-10 14:00:00,63.75,63.82,63.46,63.51,57497.0,63.75,63.82,63.46,63.51,57497.0
2016-06-10 14:30:00,63.49,63.76,63.49,63.66,56016.0,63.49,63.76,63.49,63.66,56016.0
2016-06-10 15:00:00,63.68,63.82,63.61,63.8,111260.0,63.68,63.82,63.61,63.8,111260.0
2016-06-10 15:30:00,63.81,63.92,63.68,63.91,174652.0,63.81,63.92,63.68,63.91,174652.0
2016-06-13 09:30:00,63.46,64.33,62.83,63.57,57040.0,63.46,64.33,62.83,63.57,57040.0
2016-06-13 10:00:00,63.52,63.62,63.27,63.58,42155.0,63.52,63.62,63.27,63.58,42155.0
2016-06-13 10:30:00,63.65,63.73,63.38,63.44,54408.0,63.65,63.73,63.38,63.44,54408.0
2016-06-13 11:00:00,63.43,63.55,63.25,63.29,39423.0,63.43,63.55,63.25,63.29,39423.0
2016-06-13 11:30:00,63.3,63.42,63.13,63.23,46523.0,63.3,63.42,63.13,63.23,46523.0
2016-06-13 12:00:00,63.21,63.61,63.11,63.42,27107.0,63.21,63.61,63.11,63.42,27107.0
2016-06-13 12:30:00,63.4,63.81,63.33,63.68,28764.0,63.4,63.81,63.33,63.68,28764.0
2016-06-13 13:00:00,63.67,63.69,63.53,63.56,72700.0,63.67,63.69,63.53,63.56,72700.0
2016-06-13 13:30:00,63.56,63.6,63.35,63.4,74885.0,63.56,63.6,63.35,63.4,74885.0
2016-06-13 14:00:00,63.42,63.57,63.32,63.37,48932.0,63.42,63.57,63.32,63.37,48932.0
2016-06-13 14:30:00,63.35,63.67,63.34,63.47,33995.0,63.35,63.67,63.34,63.47,33995.0
2016-06-13 15:00:00,63.43,63.57,63.42,63.55,80765.0,63.43,63.57,63.42,63.55,80765.0
2016-06-13 15:30:00,63.56,63.56,63.28,63.37,159122.0,63.56,63.56,63.28,63.37,159122.0
2016-06-14 09:30:00,63.33,63.43,62.71,62.71,50625.0,63.33,63.43,62.71,62.71,50625.0
2016-06-14 10:00:00,62.77,63.0,62.13,62.34,97039.0,62.77,63.0,62.13,62.34,97039.0
2016-06-14 10:30:00,62.33,62.5,62.1,62.5,79143.0,62.33,62.5,62.1,62.5,79143.0
2016-06-14 11:00:00,62.5,63.01,62.47,62.91,50662.0,62.5,63.01,62.47,62.91,50662.0
2016-06-14 11:30:00,63.01,63.05,62.84,62.88,18432.0,63.01,63.05,62.84,62.88,18432.0
2016-06-14 12:00:00,62.91,63.48,62.88,63.43,37382.0,62.91,63.48,62.88,63.43,37382.0
2016-06-14 12:30:00,63.44,63.46,63.04,63.04,20260.0,63.44,63.46,63.04,63.04,20260.0
2016-06-14 13:00:00,63.03,63.24,62.97,63.06,48298.0,63.03,63.24,62.97,63.06,48298.0
2016-06-14 13:30:00,63.04,63.15,62.85,62.85,33020.0,63.04,63.15,62.85,62.85,33020.0
2016-06-14 14:00:00,62.86,63.14,62.86,63.01,39216.0,62.86,63.14,62.86,63.01,39216.0
2016-06-14 14:30:00,63.01,63.11,62.86,62.9,45707.0,63.01,63.11,62.86,62.9,45707.0
2016-06-14 15:00:00,62.9,63.28,62.76,63.23,50970.0,62.9,63.28,62.76,63.23,50970.0
2016-06-14 15:30:00,63.26,63.31,63.05,63.16,116951.0,63.26,63.31,63.05,63.16,116951.0
2016-06-15 09:30:00,63.23,63.59,63.04,63.33,60077.0,63.23,63.59,63.04,63.33,60077.0
2016-06-15 10:00:00,63.33,63.9,63.15,63.29,44053.0,63.33,63.9,63.15,63.29,44053.0
2016-06-15 10:30:00,63.3,63.7,63.3,63.66,46582.0,63.3,63.7,63.3,63.66,46582.0
2016-06-15 11:00:00,63.64,63.75,63.31,63.37,39943.0,63.64,63.75,63.31,63.37,39943.0
2016-06-15 11:30:00,63.35,63.76,63.33,63.52,39890.0,63.35,63.76,63.33,63.52,39890.0
2016-06-15 12:00:00,63.57,63.77,63.55,63.58,28411.0,63.57,63.77,63.55,63.58,28411.0
2016-06-15 12:30:00,63.59,63.74,63.5,63.5,24633.0,63.59,63.74,63.5,63.5,24633.0
2016-06-15 13:00:00,63.53,63.74,63.44,63.71,41564.0,63.53,63.74,63.44,63.71,41564.0
2016-06-15 13:30:00,63.73,63.77,63.43,63.52,28606.0,63.73,63.77,63.43,63.52,28606.0
2016-06-15 14:00:00,63.55,63.8,63.26,63.44,38237.0,63.55,63.8,63.26,63.44,38237.0
2016-06-15 14:30:00,63.42,63.85,63.35,63.82,48114.0,63.42,63.85,63.35,63.82,48114.0
2016-06-15 15:00:00,63.78,63.85,63.64,63.8,42521.0,63.78,63.85,63.64,63.8,42521.0
2016-06-15 15:30:00,63.8,63.83,63.36,63.45,120936.0,63.8,63.83,63.36,63.45,120936.0
2016-06-16 09:30:00,63.4,63.61,62.94,63.05,38306.0,63.4,63.61,62.94,63.05,38306.0
2016-06-16 10:00:00,63.02,63.21,62.79,62.85,42300.0,63.02,63.21,62.79,62.85,42300.0
2016-06-16 10:30:00,62.84,62.99,62.64,62.85,35349.0,62.84,62.99,62.64,62.85,35349.0
2016-06-16 11:00:00,62.78,63.27,62.74,63.2,27942.0,62.78,63.27,62.74,63.2,27942.0
2016-06-16 11:30:00,63.18,63.22,62.85,62.88,22750.0,63.18,63.22,62.85,62.88,22750.0
2016-06-16 12:00:00,62.85,63.25,62.79,63.23,18040.0,62.85,63.25,62.79,63.23,18040.0
2016-06-16 12:30:00,63.17,63.27,63.06,63.14,27750.0,63.17,63.27,63.06,63.14,27750.0
2016-06-16 13:00:00,63.15,63.29,62.93,63.01,29768.0,63.15,63.29,62.93,63.01,29768.0
2016-06-16 13:30:00,63.01,63.06,62.74,62.89,21765.0,63.01,63.06,62.74,62.89,21765.0
2016-06-16 14:00:00,62.89,63.49,62.88,63.21,51428.0,62.89,63.49,62.88,63.21,51428.0
2016-06-16 14:30:00,63.26,63.53,63.18,63.36,39391.0,63.26,63.53,63.18,63.36,39391.0
2016-06-16 15:00:00,63.38,63.49,63.3,63.48,28642.0,63.38,63.49,63.3,63.48,28642.0
2016-06-16 15:30:00,63.5,63.58,63.35,63.48,114758.0,63.5,63.58,63.35,63.48,114758.0
2016-06-17 09:30:00,63.66,63.83,63.16,63.36,202258.0,63.66,63.83,63.16,63.36,202258.0
2016-06-17 10:00:00,63.4,63.41,63.1,63.28,50316.0,63.4,63.41,63.1,63.28,50316.0
2016-06-17 10:30:00,63.22,63.3,63.07,63.12,32827.0,63.22,63.3,63.07,63.12,32827.0
2016-06-17 11:00:00,63.12,63.16,62.77,62.88,49027.0,63.12,63.16,62.77,62.88,49027.0
2016-06-17 11:30:00,62.84,63.04,62.79,62.83,25270.0,62.84,63.04,62.79,62.83,25270.0
2016-06-17 12:00:00,62.84,63.3,62.84,63.08,23979.0,62.84,63.3,62.84,63.08,23979.0
2016-06-17 12:30:00,63.11,63.17,62.82,62.88,19572.0,63.11,63.17,62.82,62.88,19572.0
2016-06-17 13:00:00,62.92,63.3,62.86,63.15,20736.0,62.92,63.3,62.86,63.15,20736.0
2016-06-17 13:30:00,63.15,63.29,63.12,63.16,14852.0,63.15,63.29,63.12,63.16,14852.0
2016-06-17 14:00:00,63.15,63.42,63.11,63.4,26272.0,63.15,63.42,63.11,63.4,26272.0
2016-06-17 14:30:00,63.42,63.75,63.42,63.57,44937.0,63.42,63.75,63.42,63.57,44937.0
2016-06-17 15:00:00,63.6,63.6,63.23,63.31,146857.0,63.6,63.6,63.23,63.31,146857.0
2016-06-17 15:30:00,63.3,63.37,63.12,63.16,267798.0,63.3,63.37,63.12,63.16,267798.0
2016-06-20 09:30:00,63.33,64.27,63.19,63.7,88366.0,63.33,64.27,63.19,63.7,88366.0
2016-06-20 10:00:00,63.73,63.81,63.55,63.56,65195.0,63.73,63.81,63.55,63.56,65195.0
2016-06-20 10:30:00,63.56,63.98,63.36,63.95,61239.0,63.56,63.98,63.36,63.95,61239.0
2016-06-20 11:00:00,63.96,64.26,63.95,64.11,49399.0,63.96,64.26,63.95,64.11,49399.0
2016-06-20 11:30:00,64.11,64.13,63.86,64.13,20320.0,64.11,64.13,63.86,64.13,20320.0
2016-06-20 12:00:00,64.13,64.13,63.84,63.97,17479.0,64.13,64.13,63.84,63.97,17479.0
2016-06-20 12:30:00,64.0,64.0,63.73,63.86,18010.0,64.0,64.0,63.73,63.86,18010.0
2016-06-20 13:00:00,63.85,63.95,63.78,63.82,15696.0,63.85,63.95,63.78,63.82,15696.0
2016-06-20 13:30:00,63.79,63.84,63.7,63.71,13191.0,63.79,63.84,63.7,63.71,13191.0
2016-06-20 14:00:00,63.68,63.77,63.54,63.6,18823.0,63.68,63.77,63.54,63.6,18823.0
2016-06-20 14:30:00,63.58,63.68,63.42,63.65,23026.0,63.58,63.68,63.42,63.65,23026.0
2016-06-20 15:00:00,63.64,63.78,63.6,63.61,38979.0,63.64,63.78,63.6,63.61,38979.0
2016-06-20 15:30:00,63.6,63.78,63.53,63.58,103732.0,63.6,63.78,63.53,63.58,103732.0
2016-06-21 09:30:00,63.65,64.05,63.3,63.78,30826.0,63.65,64.05,63.3,63.78,30826.0
2016-06-21 10:00:00,63.78,64.16,63.69,64.08,72367.0,63.78,64.16,63.69,64.08,72367.0
2016-06-21 10:30:00,64.0,64.0,63.63,63.7,45850.0,64.0,64.0,63.63,63.7,45850.0
2016-06-21 11:00:00,63.74,64.1,63.65,63.95,45010.0,63.74,64.1,63.65,63.95,45010.0
2016-06-21 11:30:00,63.93,64.02,63.71,63.77,35907.0,63.93,64.02,63.71,63.77,35907.0
2016-06-21 12:00:00,63.72,63.85,63.59,63.64,50349.0,63.72,63.85,63.59,63.64,50349.0
2016-06-21 12:30:00,63.65,63.73,63.54,63.73,26687.0,63.65,63.73,63.54,63.73,26687.0
2016-06-21 13:00:00,63.76,63.99,63.72,63.84,37136.0,63.76,63.99,63.72,63.84,37136.0
2016-06-21 13:30:00,63.81,63.82,63.5,63.57,34005.0,63.81,63.82,63.5,63.57,34005.0
2016-06-21 14:00:00,63.59,63.98,63.4,63.93,58828.0,63.59,63.98,63.4,63.93,58828.0
2016-06-21 14:30:00,63.93,64.08,63.84,63.86,38099.0,63.93,64.08,63.84,63.86,38099.0
2016-06-21 15:00:00,63.85,64.28,63.78,64.25,66196.0,63.85,64.28,63.78,64.25,66196.0
2016-06-21 15:30:00,64.25,64.44,64.11,64.12,392694.0,64.25,64.44,64.11,64.12,392694.0
2016-06-22 09:30:00,63.6,64.37,63.45,63.87,22232.0,63.6,64.37,63.45,63.87,22232.0
2016-06-22 10:00:00,63.81,64.05,63.65,64.05,50301.0,63.81,64.05,63.65,64.05,50301.0
2016-06-22 10:30:00,64.03,64.15,63.84,64.01,42522.0,64.03,64.15,63.84,64.01,42522.0
2016-06-22 11:00:00,64.02,64.19,64.0,64.13,38799.0,64.02,64.19,64.0,64.13,38799.0
2016-06-22 11:30:00,64.13,64.17,63.94,64.01,34374.0,64.13,64.17,63.94,64.01,34374.0
2016-06-22 12:00:00,64.02,64.08,63.7,63.76,33447.0,64.02,64.08,63.7,63.76,33447.0
2016-06-22 12:30:00,63.77,63.85,63.52,63.61,21424.0,63.77,63.85,63.52,63.61,21424.0
2016-06-22 13:00:00,63.62,63.68,63.4,63.48,36333.0,63.62,63.68,63.4,63.48,36333.0
2016-06-22 13:30:00,63.51,63.64,63.43,63.52,40432.0,63.51,63.64,63.43,63.52,40432.0
2016-06-22 14:00:00,63.5,63.62,63.44,63.49,42081.0,63.5,63.62,63.44,63.49,42081.0
2016-06-22 14:30:00,63.5,63.52,63.33,63.45,53307.0,63.5,63.52,63.33,63.45,53307.0
2016-06-22 15:00:00,63.46,63.54,63.28,63.4,81678.0,63.46,63.54,63.28,63.4,81678.0
2016-06-22 15:30:00,63.4,63.49,63.34,63.39,147444.0,63.4,63.49,63.34,63.39,147444.0
2016-06-23 09:30:00,64.07,64.1,62.84,62.98,66114.0,64.07,64.1,62.84,62.98,66114.0
2016-06-23 10:00:00,63.02,63.17,62.74,62.78,126976.0,63.02,63.17,62.74,62.78,126976.0
2016-06-23 10:30:00,62.75,62.83,62.59,62.65,79348.0,62.75,62.83,62.59,62.65,79348.0
2016-06-23 11:00:00,62.65,62.8,62.58,62.79,110627.0,62.65,62.8,62.58,62.79,110627.0
2016-06-23 11:30:00,62.81,62.9,62.59,62.71,89680.0,62.81,62.9,62.59,62.71,89680.0
2016-06-23 12:00:00,62.72,62.72,62.56,62.62,45791.0,62.72,62.72,62.56,62.62,45791.0
2016-06-23 12:30:00,62.64,62.64,62.09,62.12,132383.0,62.64,62.64,62.09,62.12,132383.0
2016-06-23 13:00:00,62.12,62.67,62.12,62.49,147334.0,62.12,62.67,62.12,62.49,147334.0
2016-06-23 13:30:00,62.5,62.53,62.3,62.37,76119.0,62.5,62.53,62.3,62.37,76119.0
2016-06-23 14:00:00,62.37,62.7,62.26,62.49,64033.0,62.37,62.7,62.26,62.49,64033.0
2016-06-23 14:30:00,62.48,62.69,62.36,62.69,62421.0,62.48,62.69,62.36,62.69,62421.0
2016-06-23 15:00:00,62.69,62.85,62.49,62.52,87106.0,62.69,62.85,62.49,62.52,87106.0
2016-06-23 15:30:00,62.52,62.89,62.23,62.87,345399.0,62.52,62.89,62.23,62.87,345399.0
2016-06-24 09:30:00,61.35,61.81,60.61,61.81,113182.0,61.35,61.81,60.61,61.81,113182.0
2016-06-24 10:00:00,61.71,62.6,61.71,62.29,97674.0,61.71,62.6,61.71,62.29,97674.0
2016-06-24 10:30:00,62.32,63.39,62.19,63.16,220551.0,62.32,63.39,62.19,63.16,220551.0
2016-06-24 11:00:00,63.16,63.38,62.84,63.24,102639.0,63.16,63.38,62.84,63.24,102639.0
2016-06-24 11:30:00,63.22,63.56,63.05,63.19,128767.0,63.22,63.56,63.05,63.19,128767.0
2016-06-24 12:00:00,63.19,63.19,62.74,63.07,102809.0,63.19,63.19,62.74,63.07,102809.0
2016-06-24 12:30:00,63.11,63.2,62.89,63.01,70071.0,63.11,63.2,62.89,63.01,70071.0
2016-06-24 13:00:00,63.03,63.24,62.89,63.2,86063.0,63.03,63.24,62.89,63.2,86063.0
2016-06-24 13:30:00,63.2,63.21,62.89,62.96,66226.0,63.2,63.21,62.89,62.96,66226.0
2016-06-24 14:00:00,62.96,63.23,62.89,63.22,129818.0,62.96,63.23,62.89,63.22,129818.0
2016-06-24 14:30:00,63.23,63.68,62.96,63.55,121317.0,63.23,63.68,62.96,63.55,121317.0
2016-06-24 15:00:00,63.53,63.63,62.95,62.97,111508.0,63.53,63.63,62.95,62.97,111508.0
2016-06-24 15:30:00,62.96,63.62,62.91,63.61,637921.0,62.96,63.62,62.91,63.61,637921.0
2016-06-27 09:30:00,63.71,63.86,62.39,62.43,163380.0,63.71,63.86,62.39,62.43,163380.0
2016-06-27 10:00:00,62.4,62.74,61.76,61.81,132739.0,62.4,62.74,61.76,61.81,132739.0
2016-06-27 10:30:00,61.82,62.04,61.07,61.16,176170.0,61.82,62.04,61.07,61.16,176170.0
2016-06-27 11:00:00,61.16,61.81,61.15,61.74,105446.0,61.16,61.81,61.15,61.74,105446.0
2016-06-27 11:30:00,61.72,61.91,61.65,61.65,96196.0,61.72,61.91,61.65,61.65,96196.0
2016-06-27 12:00:00,61.7,61.95,61.65,61.9,155472.0,61.7,61.95,61.65,61.9,155472.0
2016-06-27 12:30:00,61.9,61.95,61.8,61.92,82950.0,61.9,61.95,61.8,61.92,82950.0
2016-06-27 13:00:00,61.93,62.06,61.86,61.96,129131.0,61.93,62.06,61.86,61.96,129131.0
2016-06-27 13:30:00,61.98,61.99,61.8,61.85,64523.0,61.98,61.99,61.8,61.85,64523.0
2016-06-27 14:00:00,61.86,61.88,61.54,61.68,89589.0,61.86,61.88,61.54,61.68,89589.0
2016-06-27 14:30:00,61.66,61.96,61.61,61.72,80462.0,61.66,61.96,61.61,61.72,80462.0
2016-06-27 15:00:00,61.76,62.22,61.71,62.2,73147.0,61.76,62.22,61.71,62.2,73147.0
2016-06-27 15:30:00,62.21,62.3,62.09,62.25,223292.0,62.21,62.3,62.09,62.25,223292.0
2016-06-28 09:30:00,62.54,63.28,62.34,62.44,86643.0,62.54,63.28,62.34,62.44,86643.0
2016-06-28 10:00:00,62.39,62.69,62.15,62.65,64571.0,62.39,62.69,62.15,62.65,64571.0
2016-06-28 10:30:00,62.61,62.65,62.21,62.5,70577.0,62.61,62.65,62.21,62.5,70577.0
2016-06-28 11:00:00,62.51,62.82,62.45,62.59,117866.0,62.51,62.82,62.45,62.59,117866.0
2016-06-28 11:30:00,62.61,63.12,62.6,63.08,27181.0,62.61,63.12,62.6,63.08,27181.0
2016-06-28 12:00:00,63.09,63.18,62.76,62.81,45376.0,63.09,63.18,62.76,62.81,45376.0
2016-06-28 12:30:00,62.8,62.94,62.69,62.7,48927.0,62.8,62.94,62.69,62.7,48927.0
2016-06-28 13:00:00,62.69,62.71,62.46,62.47,28949.0,62.69,62.71,62.46,62.47,28949.0
2016-06-28 13:30:00,62.48,62.78,62.46,62.75,29254.0,62.48,62.78,62.46,62.75,29254.0
2016-06-28 14:00:00,62.72,63.07,62.72,63.04,29005.0,62.72,63.07,62.72,63.04,29005.0
2016-06-28 14:30:00,63.04,63.46,63.02,63.39,28245.0,63.04,63.46,63.02,63.39,28245.0
2016-06-28 15:00:00,63.38,63.48,62.99,63.11,50178.0,63.38,63.48,62.99,63.11,50178.0
2016-06-28 15:30:00,63.1,63.45,63.1,63.29,177420.0,63.1,63.45,63.1,63.29,177420.0
2016-06-29 09:30:00,63.43,64.79,63.43,64.79,75607.0,63.43,64.79,63.43,64.79,75607.0
2016-06-29 10:00:00,64.62,65.15,64.51,65.06,67656.0,64.62,65.15,64.51,65.06,67656.0
2016-06-29 10:30:00,65.05,65.4,64.9,65.25,58439.0,65.05,65.4,64.9,65.25,58439.0
2016-06-29 11:00:00,65.25,65.29,64.74,64.78,117098.0,65.25,65.29,64.74,64.78,117098.0
2016-06-29 11:30:00,64.79,65.0,64.7,64.98,68585.0,64.79,65.0,64.7,64.98,68585.0
2016-06-29 12:00:00,64.95,65.05,64.86,65.02,42143.0,64.95,65.05,64.86,65.02,42143.0
2016-06-29 12:30:00,65.02,65.02,64.79,64.81,27603.0,65.02,65.02,64.79,64.81,27603.0
2016-06-29 13:00:00,64.79,65.16,64.76,65.07,44038.0,64.79,65.16,64.76,65.07,44038.0
2016-06-29 13:30:00,65.09,65.58,65.09,65.41,134501.0,65.09,65.58,65.09,65.41,134501.0
2016-06-29 14:00:00,65.41,65.41,65.14,65.19,37459.0,65.41,65.41,65.14,65.19,37459.0
2016-06-29 14:30:00,65.21,65.62,65.2,65.59,58318.0,65.21,65.62,65.2,65.59,58318.0
2016-06-29 15:00:00,65.58,65.68,65.48,65.67,79804.0,65.58,65.68,65.48,65.67,79804.0
2016-06-29 15:30:00,65.67,65.71,65.4,65.52,157693.0,65.67,65.71,65.4,65.52,157693.0
2016-06-30 09:30:00,65.71,66.15,65.45,65.77,57832.0,65.71,66.15,65.45,65.77,57832.0
2016-06-30 10:00:00,65.74,66.31,65.65,66.06,91670.0,65.74,66.31,65.65,66.06,91670.0
2016-06-30 10:30:00,66.08,66.67,66.0,66.6,99771.0,66.08,66.67,66.0,66.6,99771.0
2016-06-30 11:00:00,66.59,66.6,65.98,66.38,57625.0,66.59,66.6,65.98,66.38,57625.0
2016-06-30 11:30:00,66.39,66.65,66.26,66.42,37345.0,66.39,66.65,66.26,66.42,37345.0
2016-06-30 12:00:00,66.44,66.66,66.35,66.6,29737.0,66.44,66.66,66.35,66.6,29737.0
2016-06-30 12:30:00,66.63,66.77,66.38,66.7,57308.0,66.63,66.77,66.38,66.7,57308.0
2016-06-30 13:00:00,66.68,66.71,66.29,66.38,33614.0,66.68,66.71,66.29,66.38,33614.0
2016-06-30 13:30:00,66.4,66.53,66.3,66.43,34897.0,66.4,66.53,66.3,66.43,34897.0
2016-06-30 14:00:00,66.44,66.64,66.4,66.52,42971.0,66.44,66.64,66.4,66.52,42971.0
2016-06-30 14:30:00,66.52,66.62,66.35,66.6,55132.0,66.52,66.62,66.35,66.6,55132.0
2016-06-30 15:00:00,66.58,66.62,66.2,66.55,69117.0,66.58,66.62,66.2,66.55,69117.0
2016-06-30 15:30:00,66.58,66.72,66.38,66.7,236092.0,66.58,66.72,66.38,66.7,236092.0
2016-07-01 09:30:00,67.04,68.22,67.04,67.52,109230.0,67.04,68.22,67.04,67.52,109230.0
2016-07-01 10:00:00,67.42,67.67,66.86,67.09,63539.0,67.42,67.67,66.86,67.09,63539.0
2016-07-01 10:30:00,67.1,67.17,66.93,67.16,59773.0,67.1,67.17,66.93,67.16,59773.0
2016-07-01 11:00:00,67.15,67.27,66.85,66.94,43496.0,67.15,67.27,66.85,66.94,43496.0
2016-07-01 11:30:00,66.91,67.03,66.86,66.91,62726.0,66.91,67.03,66.86,66.91,62726.0
2016-07-01 12:00:00,66.91,67.07,66.87,66.93,30927.0,66.91,67.07,66.87,66.93,30927.0
2016-07-01 12:30:00,66.92,67.18,66.9,67.17,46498.0,66.92,67.18,66.9,67.17,46498.0
2016-07-01 13:00:00,67.18,67.29,66.94,66.94,51128.0,67.18,67.29,66.94,66.94,51128.0
2016-07-01 13:30:00,66.94,67.25,66.91,67.09,40241.0,66.94,67.25,66.91,67.09,40241.0
2016-07-01 14:00:00,67.1,67.1,66.84,66.96,40908.0,67.1,67.1,66.84,66.96,40908.0
2016-07-01 14:30:00,66.97,67.02,66.81,66.95,80680.0,66.97,67.02,66.81,66.95,80680.0
2016-07-01 15:00:00,66.95,67.08,66.86,67.02,105641.0,66.95,67.08,66.86,67.02,105641.0
2016-07-01 15:30:00,67.01,67.14,66.88,67.05,143543.0,67.01,67.14,66.88,67.05,143543.0
2016-07-05 09:30:00,66.91,67.23,66.3,67.05,118827.0,66.91,67.23,66.3,67.05,118827.0
2016-07-05 10:00:00,67.05,67.05,66.43,66.68,130731.0,67.05,67.05,66.43,66.68,130731.0
2016-07-05 10:30:00,66.69,66.91,66.58,66.64,56297.0,66.69,66.91,66.58,66.64,56297.0
2016-07-05 11:00:00,66.62,66.83,66.35,66.68,49924.0,66.62,66.83,66.35,66.68,49924.0
2016-07-05 11:30:00,66.69,66.77,66.41,66.56,59921.0,66.69,66.77,66.41,66.56,59921.0
2016-07-05 12:00:00,66.56,66.8,66.53,66.78,49420.0,66.56,66.8,66.53,66.78,49420.0
2016-07-05 12:30:00,66.81,66.91,66.69,66.84,47939.0,66.81,66.91,66.69,66.84,47939.0
2016-07-05 13:00:00,66.8,66.84,66.42,66.47,46154.0,66.8,66.84,66.42,66.47,46154.0
2016-07-05 13:30:00,66.43,66.55,66.22,66.34,73881.0,66.43,66.55,66.22,66.34,73881.0
2016-07-05 14:00:00,66.31,66.74,66.31,66.62,76395.0,66.31,66.74,66.31,66.62,76395.0
2016-07-05 14:30:00,66.65,66.7,66.58,66.66,49489.0,66.65,66.7,66.58,66.66,49489.0
2016-07-05 15:00:00,66.66,66.91,66.63,66.8,191421.0,66.66,66.91,66.63,66.8,191421.0
2016-07-05 15:30:00,66.8,66.97,66.79,66.88,245099.0,66.8,66.97,66.79,66.88,245099.0
2016-07-06 09:30:00,66.87,67.34,66.5,66.86,109029.0,66.87,67.34,66.5,66.86,109029.0
2016-07-06 10:00:00,66.89,67.22,66.64,66.65,107111.0,66.89,67.22,66.64,66.65,107111.0
2016-07-06 10:30:00,66.65,66.85,66.45,66.84,34297.0,66.65,66.85,66.45,66.84,34297.0
2016-07-06 11:00:00,66.85,67.14,66.73,66.83,90061.0,66.85,67.14,66.73,66.83,90061.0
2016-07-06 11:30:00,66.85,67.02,66.75,66.86,83956.0,66.85,67.02,66.75,66.86,83956.0
2016-07-06 12:00:00,66.88,67.04,66.83,66.91,85462.0,66.88,67.04,66.83,66.91,85462.0
2016-07-06 12:30:00,66.94,67.14,66.83,67.09,43179.0,66.94,67.14,66.83,67.09,43179.0
2016-07-06 13:00:00,67.16,67.33,67.1,67.21,35758.0,67.16,67.33,67.1,67.21,35758.0
2016-07-06 13:30:00,67.21,67.24,66.92,66.94,47082.0,67.21,67.24,66.92,66.94,47082.0
2016-07-06 14:00:00,66.94,67.19,66.86,67.07,99010.0,66.94,67.19,66.86,67.07,99010.0
2016-07-06 14:30:00,67.07,67.13,66.98,67.04,64613.0,67.07,67.13,66.98,67.04,64613.0
2016-07-06 15:00:00,67.05,67.19,66.97,67.03,101091.0,67.05,67.19,66.97,67.03,101091.0
2016-07-06 15:30:00,67.04,67.1,66.96,67.0,324518.0,67.04,67.1,66.96,67.0,324518.0
2016-07-07 09:30:00,67.31,67.45,66.75,66.84,86582.0,67.31,67.45,66.75,66.84,86582.0
2016-07-07 10:00:00,66.86,67.0,66.56,66.89,68420.0,66.86,67.0,66.56,66.89,68420.0
2016-07-07 10:30:00,66.9,67.11,66.71,66.74,43872.0,66.9,67.11,66.71,66.74,43872.0
2016-07-07 11:00:00,66.72,67.0,66.61,66.83,53536.0,66.72,67.0,66.61,66.83,53536.0
2016-07-07 11:30:00,66.83,67.12,66.78,67.06,85275.0,66.83,67.12,66.78,67.06,85275.0
2016-07-07 12:00:00,67.11,67.19,66.94,67.11,31895.0,67.11,67.19,66.94,67.11,31895.0
2016-07-07 12:30:00,67.16,67.22,66.69,66.69,26447.0,67.16,67.22,66.69,66.69,26447.0
2016-07-07 13:00:00,66.7,66.99,66.67,66.94,58084.0,66.7,66.99,66.67,66.94,58084.0
2016-07-07 13:30:00,66.95,67.12,66.95,67.05,16028.0,66.95,67.12,66.95,67.05,16028.0
2016-07-07 14:00:00,67.05,67.09,66.82,66.87,25682.0,67.05,67.09,66.82,66.87,25682.0
2016-07-07 14:30:00,66.91,67.0,66.75,66.75,34189.0,66.91,67.0,66.75,66.75,34189.0
2016-07-07 15:00:00,66.78,67.04,66.73,66.9,37024.0,66.78,67.04,66.73,66.9,37024.0
2016-07-07 15:30:00,66.92,67.11,66.92,67.07,89558.0,66.92,67.11,66.92,67.07,89558.0
2016-07-08 09:30:00,68.24,68.46,67.63,68.15,49394.0,68.24,68.46,67.63,68.15,49394.0
2016-07-08 10:00:00,68.14,68.47,68.06,68.41,38548.0,68.14,68.47,68.06,68.41,38548.0
2016-07-08 10:30:00,68.4,68.46,68.17,68.23,92332.0,68.4,68.46,68.17,68.23,92332.0
2016-07-08 11:00:00,68.25,68.3,67.97,68.15,96291.0,68.25,68.3,67.97,68.15,96291.0
2016-07-08 11:30:00,68.13,68.13,67.9,68.02,56861.0,68.13,68.13,67.9,68.02,56861.0
2016-07-08 12:00:00,68.02,68.1,67.81,67.83,29818.0,68.02,68.1,67.81,67.83,29818.0
2016-07-08 12:30:00,67.81,67.84,67.52,67.63,48506.0,67.81,67.84,67.52,67.63,48506.0
2016-07-08 13:00:00,67.68,67.71,67.46,67.58,52174.0,67.68,67.71,67.46,67.58,52174.0
2016-07-08 13:30:00,67.58,67.62,67.46,67.59,64322.0,67.58,67.62,67.46,67.59,64322.0
2016-07-08 14:00:00,67.64,67.69,67.58,67.63,71275.0,67.64,67.69,67.58,67.63,71275.0
2016-07-08 14:30:00,67.61,67.65,67.54,67.6,46321.0,67.61,67.65,67.54,67.6,46321.0
2016-07-08 15:00:00,67.59,67.76,67.53,67.64,73897.0,67.59,67.76,67.53,67.64,73897.0
2016-07-08 15:30:00,67.63,67.78,67.63,67.75,113940.0,67.63,67.78,67.63,67.75,113940.0
2016-07-11 09:30:00,67.8,67.98,67.03,67.41,50406.0,67.8,67.98,67.03,67.41,50406.0
2016-07-11 10:00:00,67.38,67.5,66.92,67.0,138686.0,67.38,67.5,66.92,67.0,138686.0
2016-07-11 10:30:00,66.96,67.11,66.76,67.11,95571.0,66.96,67.11,66.76,67.11,95571.0
2016-07-11 11:00:00,67.15,67.78,67.12,67.54,61642.0,67.15,67.78,67.12,67.54,61642.0
2016-07-11 11:30:00,67.53,67.68,67.36,67.37,45674.0,67.53,67.68,67.36,67.37,45674.0
2016-07-11 12:00:00,67.37,67.51,67.31,67.31,47254.0,67.37,67.51,67.31,67.31,47254.0
2016-07-11 12:30:00,67.32,67.51,67.31,67.5,39146.0,67.32,67.51,67.31,67.5,39146.0
2016-07-11 13:00:00,67.5,67.61,67.44,67.48,25924.0,67.5,67.61,67.44,67.48,25924.0
2016-07-11 13:30:00,67.44,67.58,67.34,67.35,32241.0,67.44,67.58,67.34,67.35,32241.0
2016-07-11 14:00:00,67.35,67.37,67.12,67.2,29095.0,67.35,67.37,67.12,67.2,29095.0
2016-07-11 14:30:00,67.19,67.38,67.11,67.33,29633.0,67.19,67.38,67.11,67.33,29633.0
2016-07-11 15:00:00,67.33,67.55,67.32,67.48,58411.0,67.33,67.55,67.32,67.48,58411.0
2016-07-11 15:30:00,67.42,67.48,67.32,67.4,133141.0,67.42,67.48,67.32,67.4,133141.0
2016-07-12 09:30:00,67.37,67.7,67.08,67.38,67786.0,67.37,67.7,67.08,67.38,67786.0
2016-07-12 10:00:00,67.36,67.55,66.82,66.82,79065.0,67.36,67.55,66.82,66.82,79065.0
2016-07-12 10:30:00,66.83,67.16,66.75,67.06,77103.0,66.83,67.16,66.75,67.06,77103.0
2016-07-12 11:00:00,67.07,67.07,66.88,67.06,46585.0,67.07,67.07,66.88,67.06,46585.0
2016-07-12 11:30:00,67.04,67.16,66.91,66.91,65266.0,67.04,67.16,66.91,66.91,65266.0
2016-07-12 12:00:00,66.88,67.17,66.79,67.14,51963.0,66.88,67.17,66.79,67.14,51963.0
2016-07-12 12:30:00,67.13,67.21,67.0,67.09,33243.0,67.13,67.21,67.0,67.09,33243.0
2016-07-12 13:00:00,67.09,67.22,67.04,67.07,30374.0,67.09,67.22,67.04,67.07,30374.0
2016-07-12 13:30:00,67.06,67.25,67.06,67.12,63794.0,67.06,67.25,67.06,67.12,63794.0
2016-07-12 14:00:00,67.13,67.23,67.01,67.07,46512.0,67.13,67.23,67.01,67.07,46512.0
2016-07-12 14:30:00,67.06,67.16,66.8,66.83,84038.0,67.06,67.16,66.8,66.83,84038.0
2016-07-12 15:00:00,66.83,67.22,66.82,67.18,74968.0,66.83,67.22,66.82,67.18,74968.0
2016-07-12 15:30:00,67.17,67.34,67.06,67.14,207781.0,67.17,67.34,67.06,67.14,207781.0
2016-07-13 09:30:00,67.37,67.44,66.75,66.77,16564.0,67.37,67.44,66.75,66.77,16564.0
2016-07-13 10:00:00,66.8,67.52,66.8,66.96,35078.0,66.8,67.52,66.8,66.96,35078.0
2016-07-13 10:30:00,67.0,67.34,66.91,67.29,34023.0,67.0,67.34,66.91,67.29,34023.0
2016-07-13 11:00:00,67.24,67.38,67.01,67.06,25157.0,67.24,67.38,67.01,67.06,25157.0
2016-07-13 11:30:00,67.02,67.1,66.88,66.97,29427.0,67.02,67.1,66.88,66.97,29427.0
2016-07-13 12:00:00,66.98,67.09,66.94,67.01,19627.0,66.98,67.09,66.94,67.01,19627.0
2016-07-13 12:30:00,66.97,67.07,66.93,67.02,17910.0,66.97,67.07,66.93,67.02,17910.0
2016-07-13 13:00:00,66.98,67.11,66.95,66.96,44499.0,66.98,67.11,66.95,66.96,44499.0
2016-07-13 13:30:00,66.97,67.01,66.76,66.84,27803.0,66.97,67.01,66.76,66.84,27803.0
2016-07-13 14:00:00,66.85,67.02,66.81,66.92,26037.0,66.85,67.02,66.81,66.92,26037.0
2016-07-13 14:30:00,66.94,66.94,66.76,66.83,63667.0,66.94,66.94,66.76,66.83,63667.0
2016-07-13 15:00:00,66.82,66.92,66.6,66.64,68974.0,66.82,66.92,66.6,66.64,68974.0
2016-07-13 15:30:00,66.63,66.76,66.62,66.75,111074.0,66.63,66.76,66.62,66.75,111074.0
2016-07-14 09:30:00,67.33,67.35,66.8,67.3,22050.0,67.33,67.35,66.8,67.3,22050.0
2016-07-14 10:00:00,67.3,67.38,66.8,66.89,28064.0,67.3,67.38,66.8,66.89,28064.0
2016-07-14 10:30:00,66.92,67.01,66.61,66.85,45238.0,66.92,67.01,66.61,66.85,45238.0
2016-07-14 11:00:00,66.85,66.93,66.68,66.77,23363.0,66.85,66.93,66.68,66.77,23363.0
2016-07-14 11:30:00,66.73,66.89,66.72,66.81,31882.0,66.73,66.89,66.72,66.81,31882.0
2016-07-14 12:00:00,66.81,67.1,66.8,67.06,29754.0,66.81,67.1,66.8,67.06,29754.0
2016-07-14 12:30:00,67.11,67.27,67.02,67.24,39627.0,67.11,67.27,67.02,67.24,39627.0
2016-07-14 13:00:00,67.27,67.33,67.2,67.31,18725.0,67.27,67.33,67.2,67.31,18725.0
2016-07-14 13:30:00,67.27,67.29,67.04,67.1,33842.0,67.27,67.29,67.04,67.1,33842.0
2016-07-14 14:00:00,67.12,67.32,67.12,67.26,29683.0,67.12,67.32,67.12,67.26,29683.0
2016-07-14 14:30:00,67.27,67.27,67.19,67.21,18735.0,67.27,67.27,67.19,67.21,18735.0
2016-07-14 15:00:00,67.22,67.33,67.2,67.27,61215.0,67.22,67.33,67.2,67.27,61215.0
2016-07-14 15:30:00,67.27,67.43,67.21,67.38,121250.0,67.27,67.43,67.21,67.38,121250.0
2016-07-15 09:30:00,67.42,67.71,67.01,67.51,47404.0,67.42,67.71,67.01,67.51,47404.0
2016-07-15 10:00:00,67.47,67.73,67.45,67.65,41414.0,67.47,67.73,67.45,67.65,41414.0
2016-07-15 10:30:00,67.62,67.92,67.55,67.73,46754.0,67.62,67.92,67.55,67.73,46754.0
2016-07-15 11:00:00,67.73,67.75,67.52,67.61,48549.0,67.73,67.75,67.52,67.61,48549.0
2016-07-15 11:30:00,67.61,67.95,67.55,67.94,193693.0,67.61,67.95,67.55,67.94,193693.0
2016-07-15 12:00:00,67.94,68.14,67.7,68.14,238341.0,67.94,68.14,67.7,68.14,238341.0
2016-07-15 12:30:00,68.11,68.12,67.83,67.9,79516.0,68.11,68.12,67.83,67.9,79516.0
2016-07-15 13:00:00,67.88,67.96,67.83,67.89,66978.0,67.88,67.96,67.83,67.89,66978.0
2016-07-15 13:30:00,67.91,67.91,67.66,67.89,50152.0,67.91,67.91,67.66,67.89,50152.0
2016-07-15 14:00:00,67.88,67.98,67.83,67.86,47734.0,67.88,67.98,67.83,67.86,47734.0
2016-07-15 14:30:00,67.86,67.96,67.82,67.84,59233.0,67.86,67.96,67.82,67.84,59233.0
2016-07-15 15:00:00,67.84,67.97,67.82,67.94,66587.0,67.84,67.97,67.82,67.94,66587.0
2016-07-15 15:30:00,67.94,67.94,67.78,67.79,220438.0,67.94,67.94,67.78,67.79,220438.0
2016-07-18 09:30:00,68.69,71.59,68.57,70.96,897074.0,68.69,71.59,68.57,70.96,897074.0
2016-07-18 10:00:00,70.91,71.88,70.89,71.72,514017.0,70.91,71.88,70.89,71.72,514017.0
2016-07-18 10:30:00,71.74,72.0,71.52,71.87,352944.0,71.74,72.0,71.52,71.87,352944.0
2016-07-18 11:00:00,71.87,72.0,71.66,71.73,243941.0,71.87,72.0,71.66,71.73,243941.0
2016-07-18 11:30:00,71.73,71.97,71.65,71.97,440022.0,71.73,71.97,71.65,71.97,440022.0
2016-07-18 12:00:00,71.98,72.45,71.97,72.22,410580.0,71.98,72.45,71.97,72.22,410580.0
2016-07-18 12:30:00,72.23,72.63,72.16,72.6,185615.0,72.23,72.63,72.16,72.6,185615.0
2016-07-18 13:00:00,72.59,72.69,72.4,72.56,269017.0,72.59,72.69,72.4,72.56,269017.0
2016-07-18 13:30:00,72.56,73.27,72.56,73.19,296905.0,72.56,73.27,72.56,73.19,296905.0
2016-07-18 14:00:00,73.16,73.26,72.92,73.08,244025.0,73.16,73.26,72.92,73.08,244025.0
2016-07-18 14:30:00,73.09,73.4,72.92,73.13,481247.0,73.09,73.4,72.92,73.13,481247.0
2016-07-18 15:00:00,73.14,73.71,73.13,73.44,478718.0,73.14,73.71,73.13,73.44,478718.0
2016-07-18 15:30:00,73.45,73.65,73.29,73.55,588170.0,73.45,73.65,73.29,73.55,588170.0
2016-07-19 09:30:00,73.96,74.25,73.61,74.04,264664.0,73.96,74.25,73.61,74.04,264664.0
2016-07-19 10:00:00,74.05,74.35,73.66,73.66,186218.0,74.05,74.35,73.66,73.66,186218.0
2016-07-19 10:30:00,73.67,73.75,73.3,73.53,211584.0,73.67,73.75,73.3,73.53,211584.0
2016-07-19 11:00:00,73.53,74.4,73.45,74.4,191649.0,73.53,74.4,73.45,74.4,191649.0
2016-07-19 11:30:00,74.4,74.69,74.19,74.3,187772.0,74.4,74.69,74.19,74.3,187772.0
2016-07-19 12:00:00,74.31,74.37,74.11,74.13,78509.0,74.31,74.37,74.11,74.13,78509.0
2016-07-19 12:30:00,74.13,74.33,73.96,74.29,92394.0,74.13,74.33,73.96,74.29,92394.0
2016-07-19 13:00:00,74.28,74.3,73.96,73.97,80791.0,74.28,74.3,73.96,73.97,80791.0
2016-07-19 13:30:00,73.97,74.13,73.76,74.13,90027.0,73.97,74.13,73.76,74.13,90027.0
2016-07-19 14:00:00,74.11,74.33,74.03,74.32,47748.0,74.11,74.33,74.03,74.32,47748.0
2016-07-19 14:30:00,74.32,74.38,74.25,74.33,45426.0,74.32,74.38,74.25,74.33,45426.0
2016-07-19 15:00:00,74.33,74.46,74.31,74.41,108518.0,74.33,74.46,74.31,74.41,108518.0
2016-07-19 15:30:00,74.4,74.57,74.4,74.54,236632.0,74.4,74.57,74.4,74.54,236632.0
2016-07-20 09:30:00,74.97,75.41,74.24,74.59,125731.0,74.97,75.41,74.24,74.59,125731.0
2016-07-20 10:00:00,74.55,74.55,74.04,74.29,85373.0,74.55,74.55,74.04,74.29,85373.0
2016-07-20 10:30:00,74.31,74.44,74.17,74.31,172552.0,74.31,74.44,74.17,74.31,172552.0
2016-07-20 11:00:00,74.31,74.6,74.22,74.59,117451.0,74.31,74.6,74.22,74.59,117451.0
2016-07-20 11:30:00,74.61,74.7,74.28,74.37,90078.0,74.61,74.7,74.28,74.37,90078.0
2016-07-20 12:00:00,74.39,74.5,74.37,74.46,64411.0,74.39,74.5,74.37,74.46,64411.0
2016-07-20 12:30:00,74.47,74.47,74.33,74.38,35975.0,74.47,74.47,74.33,74.38,35975.0
2016-07-20 13:00:00,74.4,74.42,74.26,74.41,53866.0,74.4,74.42,74.26,74.41,53866.0
2016-07-20 13:30:00,74.4,74.54,74.36,74.54,112673.0,74.4,74.54,74.36,74.54,112673.0
2016-07-20 14:00:00,74.55,74.55,74.41,74.45,69164.0,74.55,74.55,74.41,74.45,69164.0
2016-07-20 14:30:00,74.46,74.48,74.23,74.25,91566.0,74.46,74.48,74.23,74.25,91566.0
2016-07-20 15:00:00,74.24,74.45,74.24,74.37,83146.0,74.24,74.45,74.24,74.37,83146.0
2016-07-20 15:30:00,74.37,74.47,74.28,74.28,178565.0,74.37,74.47,74.28,74.28,178565.0
2016-07-21 09:30:00,74.38,74.8,73.86,74.0,94382.0,74.38,74.8,73.86,74.0,94382.0
2016-07-21 10:00:00,74.08,74.09,73.68,73.84,62304.0,74.08,74.09,73.68,73.84,62304.0
2016-07-21 10:30:00,73.85,74.17,73.76,74.11,57122.0,73.85,74.17,73.76,74.11,57122.0
2016-07-21 11:00:00,74.09,74.09,73.75,73.98,78485.0,74.09,74.09,73.75,73.98,78485.0
2016-07-21 11:30:00,73.98,74.0,73.53,73.55,94100.0,73.98,74.0,73.53,73.55,94100.0
2016-07-21 12:00:00,73.57,73.58,73.42,73.42,50024.0,73.57,73.58,73.42,73.42,50024.0
2016-07-21 12:30:00,73.45,73.63,73.41,73.61,27334.0,73.45,73.63,73.41,73.61,27334.0
2016-07-21 13:00:00,73.61,73.9,73.6,73.87,18092.0,73.61,73.9,73.6,73.87,18092.0
2016-07-21 13:30:00,73.88,73.88,73.47,73.49,22503.0,73.88,73.88,73.47,73.49,22503.0
2016-07-21 14:00:00,73.48,73.55,73.4,73.47,46143.0,73.48,73.55,73.4,73.47,46143.0
2016-07-21 14:30:00,73.46,73.57,73.44,73.56,50497.0,73.46,73.57,73.44,73.56,50497.0
2016-07-21 15:00:00,73.56,73.68,73.36,73.68,52175.0,73.56,73.68,73.36,73.68,52175.0
2016-07-21 15:30:00,73.67,73.79,73.67,73.73,141849.0,73.67,73.79,73.67,73.73,141849.0
2016-07-22 09:30:00,73.75,73.92,73.33,73.61,81899.0,73.75,73.92,73.33,73.61,81899.0
2016-07-22 10:00:00,73.63,73.75,73.47,73.57,52416.0,73.63,73.75,73.47,73.57,52416.0
2016-07-22 10:30:00,73.56,73.82,73.52,73.72,64686.0,73.56,73.82,73.52,73.72,64686.0
2016-07-22 11:00:00,73.74,74.17,73.64,74.14,37498.0,73.74,74.17,73.64,74.14,37498.0
2016-07-22 11:30:00,74.13,74.49,74.02,74.29,54406.0,74.13,74.49,74.02,74.29,54406.0
2016-07-22 12:00:00,74.31,74.37,73.96,73.97,69610.0,74.31,74.37,73.96,73.97,69610.0
2016-07-22 12:30:00,73.95,74.15,73.88,74.07,69107.0,73.95,74.15,73.88,74.07,69107.0
2016-07-22 13:00:00,74.1,74.29,74.08,74.24,49794.0,74.1,74.29,74.08,74.24,49794.0
2016-07-22 13:30:00,74.24,74.51,74.2,74.48,54698.0,74.24,74.51,74.2,74.48,54698.0
2016-07-22 14:00:00,74.48,74.54,74.28,74.54,45529.0,74.48,74.54,74.28,74.54,45529.0
2016-07-22 14:30:00,74.52,74.62,74.45,74.45,40574.0,74.52,74.62,74.45,74.45,40574.0
2016-07-22 15:00:00,74.49,74.6,74.39,74.54,51718.0,74.49,74.6,74.39,74.54,51718.0
2016-07-22 15:30:00,74.53,74.64,74.4,74.61,128611.0,74.53,74.64,74.4,74.61,128611.0
2016-07-25 09:30:00,74.8,75.0,74.18,74.33,101032.0,74.8,75.0,74.18,74.33,101032.0
2016-07-25 10:00:00,74.34,74.75,74.34,74.5,102169.0,74.34,74.75,74.34,74.5,102169.0
2016-07-25 10:30:00,74.5,74.61,74.32,74.36,83592.0,74.5,74.61,74.32,74.36,83592.0
2016-07-25 11:00:00,74.36,74.51,74.21,74.4,78726.0,74.36,74.51,74.21,74.4,78726.0
2016-07-25 11:30:00,74.39,74.71,74.37,74.6,81979.0,74.39,74.71,74.37,74.6,81979.0
2016-07-25 12:00:00,74.61,74.65,74.47,74.6,46820.0,74.61,74.65,74.47,74.6,46820.0
2016-07-25 12:30:00,74.6,74.7,74.56,74.63,39858.0,74.6,74.7,74.56,74.63,39858.0
2016-07-25 13:00:00,74.66,74.66,74.09,74.37,51480.0,74.66,74.66,74.09,74.37,51480.0
2016-07-25 13:30:00,74.37,74.41,74.1,74.14,68001.0,74.37,74.41,74.1,74.14,68001.0
2016-07-25 14:00:00,74.15,74.54,74.14,74.37,50551.0,74.15,74.54,74.14,74.37,50551.0
2016-07-25 14:30:00,74.37,74.53,74.37,74.46,50119.0,74.37,74.53,74.37,74.46,50119.0
2016-07-25 15:00:00,74.46,74.52,74.31,74.37,88005.0,74.46,74.52,74.31,74.37,88005.0
2016-07-25 15:30:00,74.37,74.4,74.23,74.3,151559.0,74.37,74.4,74.23,74.3,151559.0
2016-07-26 09:30:00,74.38,74.92,74.38,74.61,143243.0,74.38,74.92,74.38,74.61,143243.0
2016-07-26 10:00:00,74.55,75.5,74.55,75.29,84432.0,74.55,75.5,74.55,75.29,84432.0
2016-07-26 10:30:00,75.31,75.32,74.44,74.44,81068.0,75.31,75.32,74.44,74.44,81068.0
2016-07-26 11:00:00,74.43,74.61,74.3,74.37,82362.0,74.43,74.61,74.3,74.37,82362.0
2016-07-26 11:30:00,74.36,74.87,74.3,74.87,56913.0,74.36,74.87,74.3,74.87,56913.0
2016-07-26 12:00:00,74.87,75.1,74.77,75.03,42691.0,74.87,75.1,74.77,75.03,42691.0
2016-07-26 12:30:00,74.99,75.15,74.92,75.01,67014.0,74.99,75.15,74.92,75.01,67014.0
2016-07-26 13:00:00,75.03,75.12,74.89,74.93,38621.0,75.03,75.12,74.89,74.93,38621.0
2016-07-26 13:30:00,74.96,75.19,74.89,75.04,44085.0,74.96,75.19,74.89,75.04,44085.0
2016-07-26 14:00:00,75.03,75.36,75.03,75.36,50186.0,75.03,75.36,75.03,75.36,50186.0
2016-07-26 14:30:00,75.35,75.48,75.26,75.26,175733.0,75.35,75.48,75.26,75.26,175733.0
2016-07-26 15:00:00,75.27,75.29,75.11,75.2,94681.0,75.27,75.29,75.11,75.2,94681.0
2016-07-26 15:30:00,75.2,75.43,75.17,75.4,279169.0,75.2,75.43,75.17,75.4,279169.0
2016-07-27 09:30:00,75.49,76.03,75.4,75.85,36626.0,75.49,76.03,75.4,75.85,36626.0
2016-07-27 10:00:00,75.9,75.91,75.39,75.91,50040.0,75.9,75.91,75.39,75.91,50040.0
2016-07-27 10:30:00,75.87,76.03,75.43,75.76,144040.0,75.87,76.03,75.43,75.76,144040.0
2016-07-27 11:00:00,75.74,75.74,75.23,75.6,55667.0,75.74,75.74,75.23,75.6,55667.0
2016-07-27 11:30:00,75.62,75.62,75.17,75.2,37491.0,75.62,75.62,75.17,75.2,37491.0
2016-07-27 12:00:00,75.18,75.21,75.01,75.11,60643.0,75.18,75.21,75.01,75.11,60643.0
2016-07-27 12:30:00,75.09,75.2,75.01,75.11,24812.0,75.09,75.2,75.01,75.11,24812.0
2016-07-27 13:00:00,75.13,75.22,75.01,75.11,29204.0,75.13,75.22,75.01,75.11,29204.0
2016-07-27 13:30:00,75.09,75.35,75.06,75.23,34295.0,75.09,75.35,75.06,75.23,34295.0
2016-07-27 14:00:00,75.19,75.89,74.99,75.73,87300.0,75.19,75.89,74.99,75.73,87300.0
2016-07-27 14:30:00,75.73,75.82,75.58,75.68,31232.0,75.73,75.82,75.58,75.68,31232.0
2016-07-27 15:00:00,75.66,75.94,75.61,75.92,55808.0,75.66,75.94,75.61,75.92,55808.0
2016-07-27 15:30:00,75.91,76.07,75.81,76.02,225973.0,75.91,76.07,75.81,76.02,225973.0
2016-07-28 09:30:00,75.93,75.97,75.29,75.83,46028.0,75.93,75.97,75.29,75.83,46028.0
2016-07-28 10:00:00,75.83,75.85,75.47,75.61,29357.0,75.83,75.85,75.47,75.61,29357.0
2016-07-28 10:30:00,75.55,75.68,75.37,75.44,48232.0,75.55,75.68,75.37,75.44,48232.0
2016-07-28 11:00:00,75.5,76.31,75.48,76.22,61569.0,75.5,76.31,75.48,76.22,61569.0
2016-07-28 11:30:00,76.25,76.4,76.21,76.4,36136.0,76.25,76.4,76.21,76.4,36136.0
2016-07-28 12:00:00,76.44,76.51,76.16,76.28,40059.0,76.44,76.51,76.16,76.28,40059.0
2016-07-28 12:30:00,76.28,76.3,76.07,76.1,22225.0,76.28,76.3,76.07,76.1,22225.0
2016-07-28 13:00:00,76.08,76.25,76.03,76.19,25340.0,76.08,76.25,76.03,76.19,25340.0
2016-07-28 13:30:00,76.19,76.25,76.03,76.25,37137.0,76.19,76.25,76.03,76.25,37137.0
2016-07-28 14:00:00,76.25,76.47,76.2,76.37,56565.0,76.25,76.47,76.2,76.37,56565.0
2016-07-28 14:30:00,76.37,76.74,76.34,76.59,48095.0,76.37,76.74,76.34,76.59,48095.0
2016-07-28 15:00:00,76.55,76.86,76.54,76.58,94894.0,76.55,76.86,76.54,76.58,94894.0
2016-07-28 15:30:00,76.57,76.88,76.55,76.7,166354.0,76.57,76.88,76.55,76.7,166354.0
2016-07-29 09:30:00,76.53,76.85,76.25,76.35,20714.0,76.53,76.85,76.25,76.35,20714.0
2016-07-29 10:00:00,76.37,76.4,76.06,76.15,25210.0,76.37,76.4,76.06,76.15,25210.0
2016-07-29 10:30:00,76.18,76.53,76.18,76.49,27228.0,76.18,76.53,76.18,76.49,27228.0
2016-07-29 11:00:00,76.48,76.68,76.36,76.46,30741.0,76.48,76.68,76.36,76.46,30741.0
2016-07-29 11:30:00,76.44,76.72,76.43,76.46,30230.0,76.44,76.72,76.43,76.46,30230.0
2016-07-29 12:00:00,76.48,76.74,76.41,76.64,42815.0,76.48,76.74,76.41,76.64,42815.0
2016-07-29 12:30:00,76.59,76.67,76.45,76.49,17215.0,76.59,76.67,76.45,76.49,17215.0
2016-07-29 13:00:00,76.41,76.61,76.41,76.61,13502.0,76.41,76.61,76.41,76.61,13502.0
2016-07-29 13:30:00,76.59,76.91,76.57,76.82,24936.0,76.59,76.91,76.57,76.82,24936.0
2016-07-29 14:00:00,76.79,76.8,76.64,76.78,25272.0,76.79,76.8,76.64,76.78,25272.0
2016-07-29 14:30:00,76.75,76.82,76.46,76.62,33392.0,76.75,76.82,76.46,76.62,33392.0
2016-07-29 15:00:00,76.63,76.68,76.47,76.52,33917.0,76.63,76.68,76.47,76.52,33917.0
2016-07-29 15:30:00,76.52,76.67,76.51,76.51,112163.0,76.52,76.67,76.51,76.51,112163.0
2016-08-01 09:30:00,76.62,77.01,75.87,76.34,20793.0,76.62,77.01,75.87,76.34,20793.0
2016-08-01 10:00:00,76.36,76.55,76.18,76.53,23568.0,76.36,76.55,76.18,76.53,23568.0
2016-08-01 10:30:00,76.5,76.61,76.32,76.42,34441.0,76.5,76.61,76.32,76.42,34441.0
2016-08-01 11:00:00,76.45,76.59,76.25,76.34,48527.0,76.45,76.59,76.25,76.34,48527.0
2016-08-01 11:30:00,76.35,76.47,76.16,76.17,21286.0,76.35,76.47,76.16,76.17,21286.0
2016-08-01 12:00:00,76.19,76.21,75.92,76.04,21856.0,76.19,76.21,75.92,76.04,21856.0
2016-08-01 12:30:00,76.05,76.05,75.84,75.85,45642.0,76.05,76.05,75.84,75.85,45642.0
2016-08-01 13:00:00,75.86,75.95,75.78,75.89,51752.0,75.86,75.95,75.78,75.89,51752.0
2016-08-01 13:30:00,75.87,76.24,75.85,76.24,25785.0,75.87,76.24,75.85,76.24,25785.0
2016-08-01 14:00:00,76.23,76.31,76.08,76.13,42053.0,76.23,76.31,76.08,76.13,42053.0
2016-08-01 14:30:00,76.11,76.28,76.1,76.19,21077.0,76.11,76.28,76.1,76.19,21077.0
2016-08-01 15:00:00,76.19,76.37,76.14,76.2,34128.0,76.19,76.37,76.14,76.2,34128.0
2016-08-01 15:30:00,76.17,76.4,76.15,76.33,77417.0,76.17,76.4,76.15,76.33,77417.0
2016-08-02 09:30:00,76.12,76.12,74.71,74.71,30904.0,76.12,76.12,74.71,74.71,30904.0
2016-08-02 10:00:00,74.71,74.9,73.96,73.98,83474.0,74.71,74.9,73.96,73.98,83474.0
2016-08-02 10:30:00,73.99,74.08,73.38,73.43,85224.0,73.99,74.08,73.38,73.43,85224.0
2016-08-02 11:00:00,73.43,73.82,73.31,73.6,49125.0,73.43,73.82,73.31,73.6,49125.0
2016-08-02 11:30:00,73.64,74.07,73.64,73.76,30434.0,73.64,74.07,73.64,73.76,30434.0
2016-08-02 12:00:00,73.82,73.89,73.6,73.73,22535.0,73.82,73.89,73.6,73.73,22535.0
2016-08-02 12:30:00,73.69,73.77,73.58,73.71,17759.0,73.69,73.77,73.58,73.71,17759.0
2016-08-02 13:00:00,73.71,73.71,73.43,73.64,31503.0,73.71,73.71,73.43,73.64,31503.0
2016-08-02 13:30:00,73.68,73.87,73.58,73.59,36545.0,73.68,73.87,73.58,73.59,36545.0
2016-08-02 14:00:00,73.61,74.02,73.61,73.88,49495.0,73.61,74.02,73.61,73.88,49495.0
2016-08-02 14:30:00,73.82,74.01,73.82,73.82,39049.0,73.82,74.01,73.82,73.82,39049.0
2016-08-02 15:00:00,73.85,73.97,73.77,73.87,58670.0,73.85,73.97,73.77,73.87,58670.0
2016-08-02 15:30:00,73.87,74.02,73.8,73.91,119108.0,73.87,74.02,73.8,73.91,119108.0
2016-08-03 09:30:00,73.0,73.67,72.45,73.28,82271.0,73.0,73.67,72.45,73.28,82271.0
2016-08-03 10:00:00,73.26,73.58,73.18,73.54,62601.0,73.26,73.58,73.18,73.54,62601.0
2016-08-03 10:30:00,73.52,74.2,73.35,74.0,137540.0,73.52,74.2,73.35,74.0,137540.0
2016-08-03 11:00:00,74.01,74.57,73.94,74.41,186284.0,74.01,74.57,73.94,74.41,186284.0
2016-08-03 11:30:00,74.37,74.61,74.23,74.59,17839.0,74.37,74.61,74.23,74.59,17839.0
2016-08-03 12:00:00,74.56,74.63,74.4,74.53,19715.0,74.56,74.63,74.4,74.53,19715.0
2016-08-03 12:30:00,74.56,74.97,74.5,74.91,20314.0,74.56,74.97,74.5,74.91,20314.0
2016-08-03 13:00:00,74.9,75.06,74.84,74.95,62154.0,74.9,75.06,74.84,74.95,62154.0
2016-08-03 13:30:00,74.94,75.09,74.87,75.08,68524.0,74.94,75.09,74.87,75.08,68524.0
2016-08-03 14:00:00,75.06,75.07,74.77,74.86,43980.0,75.06,75.07,74.77,74.86,43980.0
2016-08-03 14:30:00,74.88,75.26,74.83,75.17,56063.0,74.88,75.26,74.83,75.17,56063.0
2016-08-03 15:00:00,75.17,75.31,75.06,75.18,44397.0,75.17,75.31,75.06,75.18,44397.0
2016-08-03 15:30:00,75.17,75.17,74.79,74.93,184931.0,75.17,75.17,74.79,74.93,184931.0
2016-08-04 09:30:00,75.02,75.79,74.81,75.05,27582.0,75.02,75.79,74.81,75.05,27582.0
2016-08-04 10:00:00,75.08,75.55,74.39,75.37,93508.0,75.08,75.55,74.39,75.37,93508.0
2016-08-04 10:30:00,75.37,75.7,75.31,75.61,38276.0,75.37,75.7,75.31,75.61,38276.0
2016-08-04 11:00:00,75.57,75.65,75.09,75.46,54556.0,75.57,75.65,75.09,75.46,54556.0
2016-08-04 11:30:00,75.49,75.61,75.27,75.33,56746.0,75.49,75.61,75.27,75.33,56746.0
2016-08-04 12:00:00,75.35,75.51,75.27,75.38,67790.0,75.35,75.51,75.27,75.38,67790.0
2016-08-04 12:30:00,75.38,75.46,75.21,75.35,76045.0,75.38,75.46,75.21,75.35,76045.0
2016-08-04 13:00:00,75.37,75.46,75.05,75.45,55518.0,75.37,75.46,75.05,75.45,55518.0
2016-08-04 13:30:00,75.47,75.47,75.2,75.32,78751.0,75.47,75.47,75.2,75.32,78751.0
2016-08-04 14:00:00,75.31,75.39,75.2,75.28,36712.0,75.31,75.39,75.2,75.28,36712.0
2016-08-04 14:30:00,75.27,75.38,75.2,75.38,44616.0,75.27,75.38,75.2,75.38,44616.0
2016-08-04 15:00:00,75.35,75.39,75.07,75.12,68751.0,75.35,75.39,75.07,75.12,68751.0
2016-08-04 15:30:00,75.15,75.31,75.09,75.23,102244.0,75.15,75.31,75.09,75.23,102244.0
2016-08-05 09:30:00,75.66,75.88,75.46,75.68,60139.0,75.66,75.88,75.46,75.68,60139.0
2016-08-05 10:00:00,75.69,76.15,75.6,76.1,49239.0,75.69,76.15,75.6,76.1,49239.0
2016-08-05 10:30:00,76.14,76.31,75.85,75.93,16489.0,76.14,76.31,75.85,75.93,16489.0
2016-08-05 11:00:00,75.97,76.35,75.88,76.35,53733.0,75.97,76.35,75.88,76.35,53733.0
2016-08-05 11:30:00,76.32,76.66,76.29,76.36,56898.0,76.32,76.66,76.29,76.36,56898.0
2016-08-05 12:00:00,76.37,76.52,76.23,76.4,16330.0,76.37,76.52,76.23,76.4,16330.0
2016-08-05 12:30:00,76.44,76.57,76.28,76.37,19857.0,76.44,76.57,76.28,76.37,19857.0
2016-08-05 13:00:00,76.36,76.43,76.17,76.27,15842.0,76.36,76.43,76.17,76.27,15842.0
2016-08-05 13:30:00,76.23,76.37,76.11,76.35,14402.0,76.23,76.37,76.11,76.35,14402.0
2016-08-05 14:00:00,76.32,76.32,76.1,76.13,17440.0,76.32,76.32,76.1,76.13,17440.0
2016-08-05 14:30:00,76.1,76.3,76.09,76.18,16012.0,76.1,76.3,76.09,76.18,16012.0
2016-08-05 15:00:00,76.2,76.48,76.11,76.29,46271.0,76.2,76.48,76.11,76.29,46271.0
2016-08-05 15:30:00,76.29,76.38,76.14,76.23,104076.0,76.29,76.38,76.14,76.23,104076.0
2016-08-08 09:30:00,76.15,76.42,75.5,75.76,39778.0,76.15,76.42,75.5,75.76,39778.0
2016-08-08 10:00:00,75.79,76.15,75.71,75.88,26949.0,75.79,76.15,75.71,75.88,26949.0
2016-08-08 10:30:00,75.86,76.03,75.52,75.94,35287.0,75.86,76.03,75.52,75.94,35287.0
2016-08-08 11:00:00,75.9,76.01,75.8,75.97,37642.0,75.9,76.01,75.8,75.97,37642.0
2016-08-08 11:30:00,75.94,76.14,75.89,76.06,40723.0,75.94,76.14,75.89,76.06,40723.0
2016-08-08 12:00:00,76.05,76.17,75.98,75.98,17275.0,76.05,76.17,75.98,75.98,17275.0
2016-08-08 12:30:00,75.99,76.01,75.87,75.9,22396.0,75.99,76.01,75.87,75.9,22396.0
2016-08-08 13:00:00,75.91,76.14,75.83,76.13,37846.0,75.91,76.14,75.83,76.13,37846.0
2016-08-08 13:30:00,76.14,76.25,75.98,75.99,23528.0,76.14,76.25,75.98,75.99,23528.0
2016-08-08 14:00:00,75.98,76.1,75.92,75.92,25130.0,75.98,76.1,75.92,75.92,25130.0
2016-08-08 14:30:00,75.92,76.06,75.83,75.83,22500.0,75.92,76.06,75.83,75.83,22500.0
2016-08-08 15:00:00,75.82,75.83,75.61,75.71,57942.0,75.82,75.83,75.61,75.71,57942.0
2016-08-08 15:30:00,75.71,75.88,75.69,75.85,122614.0,75.71,75.88,75.69,75.85,122614.0
2016-08-09 09:30:00,75.71,75.96,75.14,75.81,33176.0,75.71,75.96,75.14,75.81,33176.0
2016-08-09 10:00:00,75.75,76.57,75.71,75.92,41524.0,75.75,76.57,75.71,75.92,41524.0
2016-08-09 10:30:00,75.92,76.07,75.62,75.63,23551.0,75.92,76.07,75.62,75.63,23551.0
2016-08-09 11:00:00,75.62,75.76,75.44,75.49,123109.0,75.62,75.76,75.44,75.49,123109.0
2016-08-09 11:30:00,75.48,76.04,75.45,75.91,31024.0,75.48,76.04,75.45,75.91,31024.0
2016-08-09 12:00:00,75.88,75.91,75.62,75.66,12471.0,75.88,75.91,75.62,75.66,12471.0
2016-08-09 12:30:00,75.64,75.67,75.22,75.34,30592.0,75.64,75.67,75.22,75.34,30592.0
2016-08-09 13:00:00,75.28,75.35,75.04,75.08,20996.0,75.28,75.35,75.04,75.08,20996.0
2016-08-09 13:30:00,75.11,75.3,75.11,75.22,15970.0,75.11,75.3,75.11,75.22,15970.0
2016-08-09 14:00:00,75.22,75.27,75.11,75.2,15233.0,75.22,75.27,75.11,75.2,15233.0
2016-08-09 14:30:00,75.19,75.32,74.98,75.25,34403.0,75.19,75.32,74.98,75.25,34403.0
2016-08-09 15:00:00,75.26,75.38,75.2,75.27,30180.0,75.26,75.38,75.2,75.27,30180.0
2016-08-09 15:30:00,75.27,75.32,75.2,75.3,83152.0,75.27,75.32,75.2,75.3,83152.0
2016-08-10 09:30:00,75.3,76.63,75.3,76.44,50441.0,75.3,76.63,75.3,76.44,50441.0
2016-08-10 10:00:00,76.4,77.03,76.09,77.03,41986.0,76.4,77.03,76.09,77.03,41986.0
2016-08-10 10:30:00,77.07,77.15,76.82,76.89,76177.0,77.07,77.15,76.82,76.89,76177.0
2016-08-10 11:00:00,76.92,76.95,76.45,76.67,50793.0,76.92,76.95,76.45,76.67,50793.0
2016-08-10 11:30:00,76.6,76.8,76.36,76.53,34358.0,76.6,76.8,76.36,76.53,34358.0
2016-08-10 12:00:00,76.51,76.95,76.48,76.74,30147.0,76.51,76.95,76.48,76.74,30147.0
2016-08-10 12:30:00,76.73,76.8,76.5,76.56,21120.0,76.73,76.8,76.5,76.56,21120.0
2016-08-10 13:00:00,76.59,76.69,76.55,76.58,11856.0,76.59,76.69,76.55,76.58,11856.0
2016-08-10 13:30:00,76.54,76.63,76.49,76.5,14640.0,76.54,76.63,76.49,76.5,14640.0
2016-08-10 14:00:00,76.47,76.48,76.16,76.27,26075.0,76.47,76.48,76.16,76.27,26075.0
2016-08-10 14:30:00,76.25,76.41,76.19,76.3,29559.0,76.25,76.41,76.19,76.3,29559.0
2016-08-10 15:00:00,76.31,76.59,76.24,76.42,47043.0,76.31,76.59,76.24,76.42,47043.0
2016-08-10 15:30:00,76.43,76.52,76.2,76.32,167579.0,76.43,76.52,76.2,76.32,167579.0
2016-08-11 09:30:00,77.54,78.41,76.66,76.67,95074.0,77.54,78.41,76.66,76.67,95074.0
2016-08-11 10:00:00,76.65,76.65,75.58,75.77,77055.0,76.65,76.65,75.58,75.77,77055.0
2016-08-11 10:30:00,75.75,76.65,75.75,76.2,72215.0,75.75,76.65,75.75,76.2,72215.0
2016-08-11 11:00:00,76.23,76.37,76.14,76.26,53024.0,76.23,76.37,76.14,76.26,53024.0
2016-08-11 11:30:00,76.26,76.61,76.02,76.61,63942.0,76.26,76.61,76.02,76.61,63942.0
2016-08-11 12:00:00,76.64,76.64,76.36,76.38,36620.0,76.64,76.64,76.36,76.38,36620.0
2016-08-11 12:30:00,76.39,76.68,76.39,76.54,29269.0,76.39,76.68,76.39,76.54,29269.0
2016-08-11 13:00:00,76.59,76.67,76.45,76.55,36320.0,76.59,76.67,76.45,76.55,36320.0
2016-08-11 13:30:00,76.58,76.85,76.52,76.77,31057.0,76.58,76.85,76.52,76.77,31057.0
2016-08-11 14:00:00,76.75,76.95,76.64,76.93,27776.0,76.75,76.95,76.64,76.93,27776.0
2016-08-11 14:30:00,76.97,77.0,76.8,76.83,28255.0,76.97,77.0,76.8,76.83,28255.0
2016-08-11 15:00:00,76.85,77.01,76.83,76.99,35662.0,76.85,77.01,76.83,76.99,35662.0
2016-08-11 15:30:00,77.0,77.0,76.79,76.79,147790.0,77.0,77.0,76.79,76.79,147790.0
2016-08-12 09:30:00,76.79,76.91,75.79,76.29,133538.0,76.79,76.91,75.79,76.29,133538.0
2016-08-12 10:00:00,76.41,76.65,76.2,76.25,83374.0,76.41,76.65,76.2,76.25,83374.0
2016-08-12 10:30:00,76.25,76.38,76.16,76.28,99399.0,76.25,76.38,76.16,76.28,99399.0
2016-08-12 11:00:00,76.28,76.56,76.26,76.49,40842.0,76.28,76.56,76.26,76.49,40842.0
2016-08-12 11:30:00,76.48,76.56,76.19,76.56,80986.0,76.48,76.56,76.19,76.56,80986.0
2016-08-12 12:00:00,76.49,76.98,76.48,76.84,62021.0,76.49,76.98,76.48,76.84,62021.0
2016-08-12 12:30:00,76.84,76.93,76.51,76.64,18376.0,76.84,76.93,76.51,76.64,18376.0
2016-08-12 13:00:00,76.64,76.68,76.21,76.37,23875.0,76.64,76.68,76.21,76.37,23875.0
2016-08-12 13:30:00,76.41,76.48,76.26,76.31,16947.0,76.41,76.48,76.26,76.31,16947.0
2016-08-12 14:00:00,76.33,76.77,76.31,76.63,17713.0,76.33,76.77,76.31,76.63,17713.0
2016-08-12 14:30:00,76.64,76.76,76.55,76.59,22178.0,76.64,76.76,76.55,76.59,22178.0
2016-08-12 15:00:00,76.56,76.58,76.43,76.49,28766.0,76.56,76.58,76.43,76.49,28766.0
2016-08-12 15:30:00,76.48,76.79,76.42,76.72,70937.0,76.48,76.79,76.42,76.72,70937.0
2016-08-15 09:30:00,77.08,77.18,76.64,76.81,50703.0,77.08,77.18,76.64,76.81,50703.0
2016-08-15 10:00:00,76.83,77.28,76.79,77.14,50810.0,76.83,77.28,76.79,77.14,50810.0
2016-08-15 10:30:00,77.15,77.55,77.1,77.45,60548.0,77.15,77.55,77.1,77.45,60548.0
2016-08-15 11:00:00,77.42,77.52,77.17,77.17,31941.0,77.42,77.52,77.17,77.17,31941.0
2016-08-15 11:30:00,77.2,77.38,77.15,77.3,30414.0,77.2,77.38,77.15,77.3,30414.0
2016-08-15 12:00:00,77.3,77.39,77.2,77.22,21935.0,77.3,77.39,77.2,77.22,21935.0
2016-08-15 12:30:00,77.23,77.35,77.08,77.08,61139.0,77.23,77.35,77.08,77.08,61139.0
2016-08-15 13:00:00,77.08,77.14,76.85,76.85,90394.0,77.08,77.14,76.85,76.85,90394.0
2016-08-15 13:30:00,76.87,76.98,76.79,76.79,57216.0,76.87,76.98,76.79,76.79,57216.0
2016-08-15 14:00:00,76.8,76.88,76.75,76.82,66479.0,76.8,76.88,76.75,76.82,66479.0
2016-08-15 14:30:00,76.83,76.93,76.78,76.78,49821.0,76.83,76.93,76.78,76.78,49821.0
2016-08-15 15:00:00,76.79,76.81,76.65,76.65,47808.0,76.79,76.81,76.65,76.65,47808.0
2016-08-15 15:30:00,76.65,76.83,76.56,76.78,149748.0,76.65,76.83,76.56,76.78,149748.0
2016-08-16 09:30:00,76.42,76.62,75.97,76.28,47958.0,76.42,76.62,75.97,76.28,47958.0
2016-08-16 10:00:00,76.32,76.99,76.29,76.75,57103.0,76.32,76.99,76.29,76.75,57103.0
2016-08-16 10:30:00,76.76,76.84,76.32,76.44,57949.0,76.76,76.84,76.32,76.44,57949.0
2016-08-16 11:00:00,76.39,76.6,76.26,76.27,38899.0,76.39,76.6,76.26,76.27,38899.0
2016-08-16 11:30:00,76.3,76.32,75.88,75.94,64088.0,76.3,76.32,75.88,75.94,64088.0
2016-08-16 12:00:00,75.94,76.0,75.74,75.79,45844.0,75.94,76.0,75.74,75.79,45844.0
2016-08-16 12:30:00,75.83,75.99,75.8,75.96,18017.0,75.83,75.99,75.8,75.96,18017.0
2016-08-16 13:00:00,75.98,76.07,75.78,75.85,17192.0,75.98,76.07,75.78,75.85,17192.0
2016-08-16 13:30:00,75.87,75.95,75.69,75.92,23694.0,75.87,75.95,75.69,75.92,23694.0
2016-08-16 14:00:00,75.95,76.07,75.86,75.88,32033.0,75.95,76.07,75.86,75.88,32033.0
2016-08-16 14:30:00,75.91,76.01,75.83,75.84,29558.0,75.91,76.01,75.83,75.84,29558.0
2016-08-16 15:00:00,75.83,75.84,75.71,75.71,41645.0,75.83,75.84,75.71,75.71,41645.0
2016-08-16 15:30:00,75.71,75.75,75.53,75.56,156638.0,75.71,75.75,75.53,75.56,156638.0
2016-08-17 09:30:00,75.27,76.01,75.27,75.67,39806.0,75.27,76.01,75.27,75.67,39806.0
2016-08-17 10:00:00,75.66,75.99,75.59,75.96,40689.0,75.66,75.99,75.59,75.96,40689.0
2016-08-17 10:30:00,75.97,76.19,75.8,75.89,45296.0,75.97,76.19,75.8,75.89,45296.0
2016-08-17 11:00:00,75.92,76.25,75.92,76.16,30320.0,75.92,76.25,75.92,76.16,30320.0
2016-08-17 11:30:00,76.09,76.2,75.98,76.05,39772.0,76.09,76.2,75.98,76.05,39772.0
2016-08-17 12:00:00,76.1,76.2,76.03,76.06,34445.0,76.1,76.2,76.03,76.06,34445.0
2016-08-17 12:30:00,76.08,76.12,75.83,76.0,54930.0,76.08,76.12,75.83,76.0,54930.0
2016-08-17 13:00:00,75.99,76.27,75.94,76.27,83885.0,75.99,76.27,75.94,76.27,83885.0
2016-08-17 13:30:00,76.31,76.34,76.05,76.15,74890.0,76.31,76.34,76.05,76.15,74890.0
2016-08-17 14:00:00,76.15,76.57,76.0,76.53,72847.0,76.15,76.57,76.0,76.53,72847.0
2016-08-17 14:30:00,76.52,76.75,76.44,76.65,51348.0,76.52,76.75,76.44,76.65,51348.0
2016-08-17 15:00:00,76.63,76.63,76.48,76.54,88103.0,76.63,76.63,76.48,76.54,88103.0
2016-08-17 15:30:00,76.54,76.73,76.45,76.69,227471.0,76.54,76.73,76.45,76.69,227471.0
2016-08-18 09:30:00,76.83,77.36,76.26,77.21,29737.0,76.83,77.36,76.26,77.21,29737.0
2016-08-18 10:00:00,77.1,77.57,77.1,77.52,62098.0,77.1,77.57,77.1,77.52,62098.0
2016-08-18 10:30:00,77.48,78.62,77.37,78.53,151926.0,77.48,78.62,77.37,78.53,151926.0
2016-08-18 11:00:00,78.48,79.04,78.28,79.02,124856.0,78.48,79.04,78.28,79.02,124856.0
2016-08-18 11:30:00,78.97,79.25,78.74,78.78,142892.0,78.97,79.25,78.74,78.78,142892.0
2016-08-18 12:00:00,78.75,78.76,78.25,78.41,104059.0,78.75,78.76,78.25,78.41,104059.0
2016-08-18 12:30:00,78.4,78.41,78.12,78.17,142259.0,78.4,78.41,78.12,78.17,142259.0
2016-08-18 13:00:00,78.15,78.33,78.15,78.26,74423.0,78.15,78.33,78.15,78.26,74423.0
2016-08-18 13:30:00,78.24,78.46,78.23,78.39,36890.0,78.24,78.46,78.23,78.39,36890.0
2016-08-18 14:00:00,78.38,78.4,78.19,78.25,56614.0,78.38,78.4,78.19,78.25,56614.0
2016-08-18 14:30:00,78.25,78.26,78.11,78.19,56790.0,78.25,78.26,78.11,78.19,56790.0
2016-08-18 15:00:00,78.19,78.32,78.17,78.22,166733.0,78.19,78.32,78.17,78.22,166733.0
2016-08-18 15:30:00,78.23,78.23,77.96,78.04,202654.0,78.23,78.23,77.96,78.04,202654.0
2016-08-19 09:30:00,77.96,79.29,77.66,79.16,58779.0,77.96,79.29,77.66,79.16,58779.0
2016-08-19 10:00:00,79.19,79.32,78.56,78.66,47906.0,79.19,79.32,78.56,78.66,47906.0
2016-08-19 10:30:00,78.66,79.08,78.61,79.02,66870.0,78.66,79.08,78.61,79.02,66870.0
2016-08-19 11:00:00,79.05,79.15,78.75,79.07,33848.0,79.05,79.15,78.75,79.07,33848.0
2016-08-19 11:30:00,79.11,79.16,78.94,79.0,29839.0,79.11,79.16,78.94,79.0,29839.0
2016-08-19 12:00:00,78.99,79.2,78.82,79.1,31017.0,78.99,79.2,78.82,79.1,31017.0
2016-08-19 12:30:00,79.09,79.18,78.86,79.0,42359.0,79.09,79.18,78.86,79.0,42359.0
2016-08-19 13:00:00,78.97,79.1,78.89,78.91,34487.0,78.97,79.1,78.89,78.91,34487.0
2016-08-19 13:30:00,78.93,79.18,78.84,79.12,28497.0,78.93,79.18,78.84,79.12,28497.0
2016-08-19 14:00:00,79.05,79.2,79.03,79.09,23165.0,79.05,79.2,79.03,79.09,23165.0
2016-08-19 14:30:00,79.11,79.28,79.07,79.21,54568.0,79.11,79.28,79.07,79.21,54568.0
2016-08-19 15:00:00,79.22,79.25,79.14,79.21,53658.0,79.22,79.25,79.14,79.21,53658.0
2016-08-19 15:30:00,79.21,79.37,79.05,79.36,221895.0,79.21,79.37,79.05,79.36,221895.0
2016-08-22 09:30:00,79.35,79.39,78.02,78.29,79757.0,79.35,79.39,78.02,78.29,79757.0
2016-08-22 10:00:00,78.41,78.54,78.12,78.38,48610.0,78.41,78.54,78.12,78.38,48610.0
2016-08-22 10:30:00,78.38,78.41,77.81,78.08,59037.0,78.38,78.41,77.81,78.08,59037.0
2016-08-22 11:00:00,78.09,78.36,77.83,77.95,63500.0,78.09,78.36,77.83,77.95,63500.0
2016-08-22 11:30:00,77.98,78.24,77.9,78.01,39326.0,77.98,78.24,77.9,78.01,39326.0
2016-08-22 12:00:00,78.02,78.49,78.02,78.4,76188.0,78.02,78.49,78.02,78.4,76188.0
2016-08-22 12:30:00,78.4,78.51,78.26,78.45,31709.0,78.4,78.51,78.26,78.45,31709.0
2016-08-22 13:00:00,78.43,78.45,78.1,78.26,38919.0,78.43,78.45,78.1,78.26,38919.0
2016-08-22 13:30:00,78.21,78.51,78.12,78.5,153354.0,78.21,78.51,78.12,78.5,153354.0
2016-08-22 14:00:00,78.52,78.83,78.5,78.69,35170.0,78.52,78.83,78.5,78.69,35170.0
2016-08-22 14:30:00,78.67,78.95,78.64,78.89,82389.0,78.67,78.95,78.64,78.89,82389.0
2016-08-22 15:00:00,78.88,78.99,78.77,78.95,54966.0,78.88,78.99,78.77,78.95,54966.0
2016-08-22 15:30:00,78.95,79.11,78.93,79.05,175692.0,78.95,79.11,78.93,79.05,175692.0
2016-08-23 09:30:00,79.47,80.07,79.05,79.06,97992.0,79.47,80.07,79.05,79.06,97992.0
2016-08-23 10:00:00,79.09,79.21,78.72,78.8,106799.0,79.09,79.21,78.72,78.8,106799.0
2016-08-23 10:30:00,78.8,79.56,78.8,79.14,125364.0,78.8,79.56,78.8,79.14,125364.0
2016-08-23 11:00:00,79.14,79.78,79.1,79.74,102622.0,79.14,79.78,79.1,79.74,102622.0
2016-08-23 11:30:00,79.73,80.04,79.59,79.89,67274.0,79.73,80.04,79.59,79.89,67274.0
2016-08-23 12:00:00,79.89,79.96,79.44,79.51,67014.0,79.89,79.96,79.44,79.51,67014.0
2016-08-23 12:30:00,79.51,79.64,79.24,79.58,50713.0,79.51,79.64,79.24,79.58,50713.0
2016-08-23 13:00:00,79.58,79.73,79.46,79.61,36027.0,79.58,79.73,79.46,79.61,36027.0
2016-08-23 13:30:00,79.58,79.71,79.47,79.57,123431.0,79.58,79.71,79.47,79.57,123431.0
2016-08-23 14:00:00,79.57,79.62,79.36,79.47,90631.0,79.57,79.62,79.36,79.47,90631.0
2016-08-23 14:30:00,79.48,79.49,79.22,79.34,65676.0,79.48,79.49,79.22,79.34,65676.0
2016-08-23 15:00:00,79.35,79.52,79.26,79.45,69130.0,79.35,79.52,79.26,79.45,69130.0
2016-08-23 15:30:00,79.45,79.63,79.4,79.56,219759.0,79.45,79.63,79.4,79.56,219759.0
2016-08-24 09:30:00,79.15,79.91,78.0,78.87,211498.0,79.15,79.91,78.0,78.87,211498.0
2016-08-24 10:00:00,78.88,78.89,78.28,78.64,83170.0,78.88,78.89,78.28,78.64,83170.0
2016-08-24 10:30:00,78.64,78.71,78.41,78.64,84525.0,78.64,78.71,78.41,78.64,84525.0
2016-08-24 11:00:00,78.66,78.74,78.34,78.44,118992.0,78.66,78.74,78.34,78.44,118992.0
2016-08-24 11:30:00,78.4,78.53,78.15,78.15,82693.0,78.4,78.53,78.15,78.15,82693.0
2016-08-24 12:00:00,78.14,78.25,78.05,78.14,98245.0,78.14,78.25,78.05,78.14,98245.0
2016-08-24 12:30:00,78.14,78.34,78.11,78.2,94084.0,78.14,78.34,78.11,78.2,94084.0
2016-08-24 13:00:00,78.19,78.22,77.95,78.15,92698.0,78.19,78.22,77.95,78.15,92698.0
2016-08-24 13:30:00,78.15,78.4,78.12,78.34,94826.0,78.15,78.4,78.12,78.34,94826.0
2016-08-24 14:00:00,78.33,78.52,78.28,78.39,65113.0,78.33,78.52,78.28,78.39,65113.0
2016-08-24 14:30:00,78.42,78.52,78.27,78.44,68956.0,78.42,78.52,78.27,78.44,68956.0
2016-08-24 15:00:00,78.45,78.71,78.42,78.64,164185.0,78.45,78.71,78.42,78.64,164185.0
2016-08-24 15:30:00,78.63,78.71,77.94,78.46,480955.0,78.63,78.71,77.94,78.46,480955.0
2016-08-25 09:30:00,82.43,83.41,80.89,81.65,465695.0,82.43,83.41,80.89,81.65,465695.0
2016-08-25 10:00:00,81.62,81.79,80.38,81.0,252264.0,81.62,81.79,80.38,81.0,252264.0
2016-08-25 10:30:00,80.99,81.81,80.9,81.54,131343.0,80.99,81.81,80.9,81.54,131343.0
2016-08-25 11:00:00,81.52,81.66,81.15,81.43,83838.0,81.52,81.66,81.15,81.43,83838.0
2016-08-25 11:30:00,81.37,81.54,80.6,81.44,204691.0,81.37,81.54,80.6,81.44,204691.0
2016-08-25 12:00:00,81.37,81.43,80.96,81.2,156020.0,81.37,81.43,80.96,81.2,156020.0
2016-08-25 12:30:00,81.17,81.31,81.03,81.12,71527.0,81.17,81.31,81.03,81.12,71527.0
2016-08-25 13:00:00,81.12,81.15,80.76,80.86,60639.0,81.12,81.15,80.76,80.86,60639.0
2016-08-25 13:30:00,80.84,80.98,80.11,80.16,89846.0,80.84,80.98,80.11,80.16,89846.0
2016-08-25 14:00:00,80.14,81.0,79.76,80.69,158947.0,80.14,81.0,79.76,80.69,158947.0
2016-08-25 14:30:00,80.69,80.78,80.21,80.57,83730.0,80.69,80.78,80.21,80.57,83730.0
2016-08-25 15:00:00,80.58,80.81,80.36,80.7,111893.0,80.58,80.81,80.36,80.7,111893.0
2016-08-25 15:30:00,80.7,81.14,80.68,80.96,306389.0,80.7,81.14,80.68,80.96,306389.0
2016-08-26 09:30:00,81.19,82.24,81.19,81.68,94879.0,81.19,82.24,81.19,81.68,94879.0
2016-08-26 10:00:00,81.63,82.13,81.14,82.1,96827.0,81.63,82.13,81.14,82.1,96827.0
2016-08-26 10:30:00,82.01,82.15,81.69,81.69,76440.0,82.01,82.15,81.69,81.69,76440.0
2016-08-26 11:00:00,81.69,81.85,81.41,81.67,42908.0,81.69,81.85,81.41,81.67,42908.0
2016-08-26 11:30:00,81.7,82.05,81.31,81.37,38586.0,81.7,82.05,81.31,81.37,38586.0
2016-08-26 12:00:00,81.4,81.42,80.86,81.25,37242.0,81.4,81.42,80.86,81.25,37242.0
2016-08-26 12:30:00,81.29,81.31,81.02,81.11,41852.0,81.29,81.31,81.02,81.11,41852.0
2016-08-26 13:00:00,81.07,81.17,80.88,80.89,48790.0,81.07,81.17,80.88,80.89,48790.0
2016-08-26 13:30:00,80.92,81.15,80.76,80.91,110032.0,80.92,81.15,80.76,80.91,110032.0
2016-08-26 14:00:00,80.8,80.99,80.64,80.93,41259.0,80.8,80.99,80.64,80.93,41259.0
2016-08-26 14:30:00,80.97,81.26,80.82,81.25,170802.0,80.97,81.26,80.82,81.25,170802.0
2016-08-26 15:00:00,81.22,81.58,81.08,81.5,81482.0,81.22,81.58,81.08,81.5,81482.0
2016-08-26 15:30:00,81.47,81.64,81.23,81.45,164503.0,81.47,81.64,81.23,81.45,164503.0
2016-08-29 09:30:00,81.0,81.53,80.71,80.94,100641.0,81.0,81.53,80.71,80.94,100641.0
2016-08-29 10:00:00,80.98,81.0,80.53,80.89,49310.0,80.98,81.0,80.53,80.89,49310.0
2016-08-29 10:30:00,80.86,80.93,80.69,80.82,35365.0,80.86,80.93,80.69,80.82,35365.0
2016-08-29 11:00:00,80.82,81.1,80.81,81.06,59063.0,80.82,81.1,80.81,81.06,59063.0
2016-08-29 11:30:00,81.05,81.07,80.67,80.72,41890.0,81.05,81.07,80.67,80.72,41890.0
2016-08-29 12:00:00,80.7,81.01,80.7,80.94,24505.0,80.7,81.01,80.7,80.94,24505.0
2016-08-29 12:30:00,80.97,81.0,80.86,80.93,17098.0,80.97,81.0,80.86,80.93,17098.0
2016-08-29 13:00:00,80.94,81.14,80.9,81.13,37188.0,80.94,81.14,80.9,81.13,37188.0
2016-08-29 13:30:00,81.15,81.25,81.01,81.02,33334.0,81.15,81.25,81.01,81.02,33334.0
2016-08-29 14:00:00,81.02,81.1,80.89,81.03,39557.0,81.02,81.1,80.89,81.03,39557.0
2016-08-29 14:30:00,81.04,81.35,80.99,81.2,120749.0,81.04,81.35,80.99,81.2,120749.0
2016-08-29 15:00:00,81.2,81.25,80.93,80.93,33741.0,81.2,81.25,80.93,80.93,33741.0
2016-08-29 15:30:00,80.94,81.09,80.92,81.0,101469.0,80.94,81.09,80.92,81.0,101469.0
2016-08-30 09:30:00,80.61,80.89,80.0,80.69,34185.0,80.61,80.89,80.0,80.69,34185.0
2016-08-30 10:00:00,80.7,80.77,80.19,80.23,22803.0,80.7,80.77,80.19,80.23,22803.0
2016-08-30 10:30:00,80.14,80.21,79.72,79.8,44863.0,80.14,80.21,79.72,79.8,44863.0
2016-08-30 11:00:00,79.77,79.92,79.57,79.91,65565.0,79.77,79.92,79.57,79.91,65565.0
2016-08-30 11:30:00,79.87,79.97,79.7,79.7,48490.0,79.87,79.97,79.7,79.7,48490.0
2016-08-30 12:00:00,79.74,79.83,79.54,79.8,26238.0,79.74,79.83,79.54,79.8,26238.0
2016-08-30 12:30:00,79.76,79.82,79.55,79.57,17996.0,79.76,79.82,79.55,79.57,17996.0
2016-08-30 13:00:00,79.56,79.95,79.53,79.85,159868.0,79.56,79.95,79.53,79.85,159868.0
2016-08-30 13:30:00,79.83,79.89,79.7,79.85,41182.0,79.83,79.89,79.7,79.85,41182.0
2016-08-30 14:00:00,79.84,79.85,79.28,79.37,80559.0,79.84,79.85,79.28,79.37,80559.0
2016-08-30 14:30:00,79.35,79.56,79.23,79.38,67366.0,79.35,79.56,79.23,79.38,67366.0
2016-08-30 15:00:00,79.38,79.57,79.37,79.48,85902.0,79.38,79.57,79.37,79.48,85902.0
2016-08-30 15:30:00,79.48,79.67,79.4,79.64,219183.0,79.48,79.67,79.4,79.64,219183.0
2016-08-31 09:30:00,79.8,80.19,79.51,79.9,85837.0,79.8,80.19,79.51,79.9,85837.0
2016-08-31 10:00:00,79.82,80.34,79.78,80.19,54625.0,79.82,80.34,79.78,80.19,54625.0
2016-08-31 10:30:00,80.19,80.22,79.36,79.59,114140.0,80.19,80.22,79.36,79.59,114140.0
2016-08-31 11:00:00,79.62,79.95,79.48,79.9,109916.0,79.62,79.95,79.48,79.9,109916.0
2016-08-31 11:30:00,79.9,80.09,79.79,80.0,43715.0,79.9,80.09,79.79,80.0,43715.0
2016-08-31 12:00:00,80.0,80.13,79.86,80.05,79219.0,80.0,80.13,79.86,80.05,79219.0
2016-08-31 12:30:00,80.04,80.28,79.84,80.22,65528.0,80.04,80.28,79.84,80.22,65528.0
2016-08-31 13:00:00,80.21,80.41,80.03,80.4,75311.0,80.21,80.41,80.03,80.4,75311.0
2016-08-31 13:30:00,80.37,80.8,80.37,80.79,40254.0,80.37,80.8,80.37,80.79,40254.0
2016-08-31 14:00:00,80.76,81.46,80.75,81.3,220545.0,80.76,81.46,80.75,81.3,220545.0
2016-08-31 14:30:00,81.26,81.4,81.18,81.22,112043.0,81.26,81.4,81.18,81.22,112043.0
2016-08-31 15:00:00,81.21,81.44,81.13,81.4,92237.0,81.21,81.44,81.13,81.4,92237.0
2016-08-31 15:30:00,81.39,81.48,81.21,81.23,211480.0,81.39,81.48,81.21,81.23,211480.0
2016-09-01 09:30:00,80.95,81.94,80.63,81.72,99919.0,80.95,81.94,80.63,81.72,99919.0
2016-09-01 10:00:00,81.71,82.57,81.54,81.87,251854.0,81.71,82.57,81.54,81.87,251854.0
2016-09-01 10:30:00,81.87,82.01,81.5,81.81,108103.0,81.87,82.01,81.5,81.81,108103.0
2016-09-01 11:00:00,81.79,82.41,81.58,82.21,177047.0,81.79,82.41,81.58,82.21,177047.0
2016-09-01 11:30:00,82.22,82.86,81.81,82.43,295772.0,82.22,82.86,81.81,82.43,295772.0
2016-09-01 12:00:00,82.41,83.17,82.36,82.6,266476.0,82.41,83.17,82.36,82.6,266476.0
2016-09-01 12:30:00,82.6,83.04,82.51,82.62,287658.0,82.6,83.04,82.51,82.62,287658.0
2016-09-01 13:00:00,82.62,82.65,82.32,82.52,221104.0,82.62,82.65,82.32,82.52,221104.0
2016-09-01 13:30:00,82.53,82.81,82.51,82.65,59257.0,82.53,82.81,82.51,82.65,59257.0
2016-09-01 14:00:00,82.64,82.69,82.35,82.56,53691.0,82.64,82.69,82.35,82.56,53691.0
2016-09-01 14:30:00,82.54,82.75,82.51,82.62,66329.0,82.54,82.75,82.51,82.62,66329.0
2016-09-01 15:00:00,82.62,82.66,82.49,82.57,35059.0,82.62,82.66,82.49,82.57,35059.0
2016-09-01 15:30:00,82.56,82.86,82.5,82.59,325943.0,82.56,82.86,82.5,82.59,325943.0
2016-09-02 09:30:00,82.63,83.82,82.13,82.89,263658.0,82.63,83.82,82.13,82.89,263658.0
2016-09-02 10:00:00,82.92,83.56,82.9,83.41,342392.0,82.92,83.56,82.9,83.41,342392.0
2016-09-02 10:30:00,83.4,83.7,83.06,83.33,193744.0,83.4,83.7,83.06,83.33,193744.0
2016-09-02 11:00:00,83.34,84.24,83.34,84.14,227304.0,83.34,84.24,83.34,84.14,227304.0
2016-09-02 11:30:00,84.14,84.35,83.66,84.16,192662.0,84.14,84.35,83.66,84.16,192662.0
2016-09-02 12:00:00,84.2,84.62,84.17,84.51,121648.0,84.2,84.62,84.17,84.51,121648.0
2016-09-02 12:30:00,84.52,84.8,84.43,84.49,140892.0,84.52,84.8,84.43,84.49,140892.0
2016-09-02 13:00:00,84.49,84.76,84.37,84.61,133108.0,84.49,84.76,84.37,84.61,133108.0
2016-09-02 13:30:00,84.62,84.71,84.22,84.22,94819.0,84.62,84.71,84.22,84.22,94819.0
2016-09-02 14:00:00,84.22,84.33,83.9,83.93,91061.0,84.22,84.33,83.9,83.93,91061.0
2016-09-02 14:30:00,83.94,84.2,83.94,84.09,86827.0,83.94,84.2,83.94,84.09,86827.0
2016-09-02 15:00:00,84.08,84.19,84.0,84.07,148725.0,84.08,84.19,84.0,84.07,148725.0
2016-09-02 15:30:00,84.09,84.2,83.91,84.0,207346.0,84.09,84.2,83.91,84.0,207346.0
2016-09-06 09:30:00,84.11,84.37,82.5,82.53,146704.0,84.11,84.37,82.5,82.53,146704.0
2016-09-06 10:00:00,82.52,82.91,82.04,82.8,97723.0,82.52,82.91,82.04,82.8,97723.0
2016-09-06 10:30:00,82.85,82.97,82.56,82.84,53031.0,82.85,82.97,82.56,82.84,53031.0
2016-09-06 11:00:00,82.8,83.8,82.7,83.68,324247.0,82.8,83.8,82.7,83.68,324247.0
2016-09-06 11:30:00,83.71,83.96,83.48,83.85,58187.0,83.71,83.96,83.48,83.85,58187.0
2016-09-06 12:00:00,83.83,83.84,83.39,83.39,53730.0,83.83,83.84,83.39,83.39,53730.0
2016-09-06 12:30:00,83.4,83.7,83.31,83.65,71340.0,83.4,83.7,83.31,83.65,71340.0
2016-09-06 13:00:00,83.64,83.74,83.45,83.47,32345.0,83.64,83.74,83.45,83.47,32345.0
2016-09-06 13:30:00,83.48,83.77,83.37,83.45,75105.0,83.48,83.77,83.37,83.45,75105.0
2016-09-06 14:00:00,83.45,83.5,83.02,83.35,80588.0,83.45,83.5,83.02,83.35,80588.0
2016-09-06 14:30:00,83.39,83.44,83.17,83.44,58962.0,83.39,83.44,83.17,83.44,58962.0
2016-09-06 15:00:00,83.46,83.48,83.24,83.32,45902.0,83.46,83.48,83.24,83.32,45902.0
2016-09-06 15:30:00,83.32,83.73,83.32,83.69,180490.0,83.32,83.73,83.32,83.69,180490.0
2016-09-07 09:30:00,83.53,83.91,83.31,83.51,107331.0,83.53,83.91,83.31,83.51,107331.0
2016-09-07 10:00:00,83.58,83.94,83.36,83.85,69587.0,83.58,83.94,83.36,83.85,69587.0
2016-09-07 10:30:00,83.84,83.94,83.62,83.75,29100.0,83.84,83.94,83.62,83.75,29100.0
2016-09-07 11:00:00,83.75,83.94,83.33,83.45,61543.0,83.75,83.94,83.33,83.45,61543.0
2016-09-07 11:30:00,83.48,83.78,83.46,83.5,77816.0,83.48,83.78,83.46,83.5,77816.0
2016-09-07 12:00:00,83.53,83.7,83.4,83.43,45368.0,83.53,83.7,83.4,83.43,45368.0
2016-09-07 12:30:00,83.45,83.73,83.36,83.63,50384.0,83.45,83.73,83.36,83.63,50384.0
2016-09-07 13:00:00,83.65,83.87,83.61,83.61,66832.0,83.65,83.87,83.61,83.61,66832.0
2016-09-07 13:30:00,83.65,83.89,83.6,83.88,25928.0,83.65,83.89,83.6,83.88,25928.0
2016-09-07 14:00:00,83.87,84.14,83.87,84.11,39699.0,83.87,84.14,83.87,84.11,39699.0
2016-09-07 14:30:00,84.09,84.14,84.0,84.12,32679.0,84.09,84.14,84.0,84.12,32679.0
2016-09-07 15:00:00,84.08,84.12,83.82,83.84,78365.0,84.08,84.12,83.82,83.84,78365.0
2016-09-07 15:30:00,83.84,83.87,83.75,83.79,139607.0,83.84,83.87,83.75,83.79,139607.0
2016-09-08 09:30:00,83.38,83.62,82.64,83.31,63811.0,83.38,83.62,82.64,83.31,63811.0
2016-09-08 10:00:00,83.29,83.52,83.21,83.29,57675.0,83.29,83.52,83.21,83.29,57675.0
2016-09-08 10:30:00,83.26,83.41,83.05,83.09,47413.0,83.26,83.41,83.05,83.09,47413.0
2016-09-08 11:00:00,83.14,83.38,83.06,83.11,29604.0,83.14,83.38,83.06,83.11,29604.0
2016-09-08 11:30:00,83.14,83.23,82.93,83.0,38163.0,83.14,83.23,82.93,83.0,38163.0
2016-09-08 12:00:00,83.04,83.1,82.91,82.92,17721.0,83.04,83.1,82.91,82.92,17721.0
2016-09-08 12:30:00,82.95,83.09,82.79,82.92,45471.0,82.95,83.09,82.79,82.92,45471.0
2016-09-08 13:00:00,82.93,83.01,82.89,82.91,17092.0,82.93,83.01,82.89,82.91,17092.0
2016-09-08 13:30:00,82.93,83.0,82.62,82.88,27000.0,82.93,83.0,82.62,82.88,27000.0
2016-09-08 14:00:00,82.86,83.49,82.85,83.29,92647.0,82.86,83.49,82.85,83.29,92647.0
2016-09-08 14:30:00,83.31,83.33,83.11,83.26,30505.0,83.31,83.33,83.11,83.26,30505.0
2016-09-08 15:00:00,83.25,83.47,83.25,83.37,29919.0,83.25,83.47,83.25,83.37,29919.0
2016-09-08 15:30:00,83.36,83.37,83.2,83.31,97723.0,83.36,83.37,83.2,83.31,97723.0
2016-09-09 09:30:00,82.88,83.48,82.42,83.29,46598.0,82.88,83.48,82.42,83.29,46598.0
2016-09-09 10:00:00,83.21,83.39,82.73,82.88,50322.0,83.21,83.39,82.73,82.88,50322.0
2016-09-09 10:30:00,82.86,82.92,82.45,82.69,40379.0,82.86,82.92,82.45,82.69,40379.0
2016-09-09 11:00:00,82.68,82.89,82.6,82.87,50405.0,82.68,82.89,82.6,82.87,50405.0
2016-09-09 11:30:00,82.87,82.93,82.56,82.62,31123.0,82.87,82.93,82.56,82.62,31123.0
2016-09-09 12:00:00,82.6,82.83,82.52,82.83,58025.0,82.6,82.83,82.52,82.83,58025.0
2016-09-09 12:30:00,82.83,82.83,82.45,82.75,73386.0,82.83,82.83,82.45,82.75,73386.0
2016-09-09 13:00:00,82.75,82.75,82.36,82.4,48214.0,82.75,82.75,82.36,82.4,48214.0
2016-09-09 13:30:00,82.42,82.49,82.27,82.39,38593.0,82.42,82.49,82.27,82.39,38593.0
2016-09-09 14:00:00,82.39,82.39,82.14,82.31,25157.0,82.39,82.39,82.14,82.31,25157.0
2016-09-09 14:30:00,82.31,82.45,82.21,82.45,26051.0,82.31,82.45,82.21,82.45,26051.0
2016-09-09 15:00:00,82.41,82.53,82.23,82.4,42277.0,82.41,82.53,82.23,82.4,42277.0
2016-09-09 15:30:00,82.41,82.41,81.88,81.88,89111.0,82.41,82.41,81.88,81.88,89111.0
2016-09-12 09:30:00,81.71,81.98,81.12,81.83,168324.0,81.71,81.98,81.12,81.83,168324.0
2016-09-12 10:00:00,81.84,82.13,81.62,82.09,80505.0,81.84,82.13,81.62,82.09,80505.0
2016-09-12 10:30:00,82.12,82.47,82.12,82.25,102484.0,82.12,82.47,82.12,82.25,102484.0
2016-09-12 11:00:00,82.27,82.57,82.24,82.47,62497.0,82.27,82.57,82.24,82.47,62497.0
2016-09-12 11:30:00,82.43,82.81,82.39,82.5,36852.0,82.43,82.81,82.39,82.5,36852.0
2016-09-12 12:00:00,82.5,82.62,82.26,82.37,58902.0,82.5,82.62,82.26,82.37,58902.0
2016-09-12 12:30:00,82.37,82.42,82.17,82.26,32019.0,82.37,82.42,82.17,82.26,32019.0
2016-09-12 13:00:00,82.28,82.54,82.19,82.21,28888.0,82.28,82.54,82.19,82.21,28888.0
2016-09-12 13:30:00,82.23,82.55,82.03,82.53,26338.0,82.23,82.55,82.03,82.53,26338.0
2016-09-12 14:00:00,82.53,83.02,82.53,82.88,58561.0,82.53,83.02,82.53,82.88,58561.0
2016-09-12 14:30:00,82.89,83.17,82.89,83.0,68948.0,82.89,83.17,82.89,83.0,68948.0
2016-09-12 15:00:00,83.01,83.36,82.99,83.33,62967.0,83.01,83.36,82.99,83.33,62967.0
2016-09-12 15:30:00,83.32,83.5,83.16,83.48,211136.0,83.32,83.5,83.16,83.48,211136.0
2016-09-13 09:30:00,87.23,87.23,82.19,82.47,94603.0,87.23,87.23,82.19,82.47,94603.0
2016-09-13 10:00:00,82.49,82.59,81.96,82.19,85753.0,82.49,82.59,81.96,82.19,85753.0
2016-09-13 10:30:00,82.19,82.93,82.09,82.54,56394.0,82.19,82.93,82.09,82.54,56394.0
2016-09-13 11:00:00,82.56,82.62,82.17,82.27,43969.0,82.56,82.62,82.17,82.27,43969.0
2016-09-13 11:30:00,82.26,82.69,82.18,82.45,36332.0,82.26,82.69,82.18,82.45,36332.0
2016-09-13 12:00:00,82.41,82.7,82.34,82.36,29581.0,82.41,82.7,82.34,82.36,29581.0
2016-09-13 12:30:00,82.34,82.45,82.08,82.11,32032.0,82.34,82.45,82.08,82.11,32032.0
2016-09-13 13:00:00,82.13,82.54,81.93,82.47,51744.0,82.13,82.54,81.93,82.47,51744.0
2016-09-13 13:30:00,82.46,82.54,82.12,82.27,33633.0,82.46,82.54,82.12,82.27,33633.0
2016-09-13 14:00:00,82.2,82.36,82.1,82.11,29024.0,82.2,82.36,82.1,82.11,29024.0
2016-09-13 14:30:00,82.11,82.2,81.97,82.0,74869.0,82.11,82.2,81.97,82.0,74869.0
2016-09-13 15:00:00,82.01,82.29,81.8,82.25,69454.0,82.01,82.29,81.8,82.25,69454.0
2016-09-13 15:30:00,82.26,82.49,82.13,82.26,197462.0,82.26,82.49,82.13,82.26,197462.0
2016-09-14 09:30:00,82.54,82.54,81.6,81.61,47987.0,82.54,82.54,81.6,81.61,47987.0
2016-09-14 10:00:00,81.57,82.06,81.57,81.89,76926.0,81.57,82.06,81.57,81.89,76926.0
2016-09-14 10:30:00,81.92,82.11,81.52,81.64,58052.0,81.92,82.11,81.52,81.64,58052.0
2016-09-14 11:00:00,81.66,82.19,81.66,82.01,75241.0,81.66,82.19,81.66,82.01,75241.0
2016-09-14 11:30:00,82.01,82.27,81.82,82.08,54675.0,82.01,82.27,81.82,82.08,54675.0
2016-09-14 12:00:00,82.13,82.29,81.93,82.2,76169.0,82.13,82.29,81.93,82.2,76169.0
2016-09-14 12:30:00,82.22,82.26,81.92,82.04,44372.0,82.22,82.26,81.92,82.04,44372.0
2016-09-14 13:00:00,82.03,82.15,81.89,82.06,43061.0,82.03,82.15,81.89,82.06,43061.0
2016-09-14 13:30:00,82.03,82.13,81.71,81.71,40293.0,82.03,82.13,81.71,81.71,40293.0
2016-09-14 14:00:00,81.69,81.89,81.5,81.82,58321.0,81.69,81.89,81.5,81.82,58321.0
2016-09-14 14:30:00,81.83,82.12,81.79,82.02,44228.0,81.83,82.12,81.79,82.02,44228.0
2016-09-14 15:00:00,82.02,82.05,81.54,81.61,111418.0,82.02,82.05,81.54,81.61,111418.0
2016-09-14 15:30:00,81.6,82.15,81.6,82.13,301882.0,81.6,82.15,81.6,82.13,301882.0
2016-09-15 09:30:00,82.09,82.22,81.45,81.9,49875.0,82.09,82.22,81.45,81.9,49875.0
2016-09-15 10:00:00,81.95,82.89,81.88,82.89,43768.0,81.95,82.89,81.88,82.89,43768.0
2016-09-15 10:30:00,82.83,83.18,82.6,83.07,48936.0,82.83,83.18,82.6,83.07,48936.0
2016-09-15 11:00:00,83.06,83.49,83.0,83.46,79427.0,83.06,83.49,83.0,83.46,79427.0
2016-09-15 11:30:00,83.48,83.67,83.4,83.47,85435.0,83.48,83.67,83.4,83.47,85435.0
2016-09-15 12:00:00,83.47,83.58,83.33,83.57,66725.0,83.47,83.58,83.33,83.57,66725.0
2016-09-15 12:30:00,83.57,83.68,83.41,83.68,33589.0,83.57,83.68,83.41,83.68,33589.0
2016-09-15 13:00:00,83.73,83.79,83.55,83.58,37227.0,83.73,83.79,83.55,83.58,37227.0
2016-09-15 13:30:00,83.61,84.09,83.61,83.81,47370.0,83.61,84.09,83.61,83.81,47370.0
2016-09-15 14:00:00,83.8,84.01,83.75,83.96,29085.0,83.8,84.01,83.75,83.96,29085.0
2016-09-15 14:30:00,83.98,83.98,83.63,83.73,45098.0,83.98,83.98,83.63,83.73,45098.0
2016-09-15 15:00:00,83.72,83.82,83.48,83.5,70633.0,83.72,83.82,83.48,83.5,70633.0
2016-09-15 15:30:00,83.51,83.74,83.46,83.72,143541.0,83.51,83.74,83.46,83.72,143541.0
2016-09-16 09:30:00,83.47,84.13,83.25,83.33,24859.0,83.47,84.13,83.25,83.33,24859.0
2016-09-16 10:00:00,83.43,83.56,83.18,83.26,24458.0,83.43,83.56,83.18,83.26,24458.0
2016-09-16 10:30:00,83.33,83.45,83.16,83.16,28047.0,83.33,83.45,83.16,83.16,28047.0
2016-09-16 11:00:00,83.15,83.61,83.0,83.47,23255.0,83.15,83.61,83.0,83.47,23255.0
2016-09-16 11:30:00,83.44,83.7,83.41,83.52,27254.0,83.44,83.7,83.41,83.52,27254.0
2016-09-16 12:00:00,83.51,83.77,83.34,83.67,37808.0,83.51,83.77,83.34,83.67,37808.0
2016-09-16 12:30:00,83.71,83.77,83.6,83.68,12788.0,83.71,83.77,83.6,83.68,12788.0
2016-09-16 13:00:00,83.69,83.8,83.42,83.55,24206.0,83.69,83.8,83.42,83.55,24206.0
2016-09-16 13:30:00,83.58,83.8,83.37,83.73,96274.0,83.58,83.8,83.37,83.73,96274.0
2016-09-16 14:00:00,83.71,83.88,83.5,83.87,46265.0,83.71,83.88,83.5,83.87,46265.0
2016-09-16 14:30:00,83.89,84.02,83.76,83.77,29775.0,83.89,84.02,83.76,83.77,29775.0
2016-09-16 15:00:00,83.76,83.95,83.73,83.9,34548.0,83.76,83.95,83.73,83.9,34548.0
2016-09-16 15:30:00,83.93,84.28,83.84,83.86,143750.0,83.93,84.28,83.84,83.86,143750.0
2016-09-19 09:30:00,83.89,84.49,83.89,84.32,59413.0,83.89,84.49,83.89,84.32,59413.0
2016-09-19 10:00:00,84.3,84.36,84.03,84.15,31304.0,84.3,84.36,84.03,84.15,31304.0
2016-09-19 10:30:00,84.14,84.24,83.95,84.03,38584.0,84.14,84.24,83.95,84.03,38584.0
2016-09-19 11:00:00,84.03,84.07,83.8,83.87,23108.0,84.03,84.07,83.8,83.87,23108.0
2016-09-19 11:30:00,83.88,84.17,83.8,84.15,34673.0,83.88,84.17,83.8,84.15,34673.0
2016-09-19 12:00:00,84.17,84.28,84.01,84.06,23450.0,84.17,84.28,84.01,84.06,23450.0
2016-09-19 12:30:00,84.07,84.19,83.91,83.91,17435.0,84.07,84.19,83.91,83.91,17435.0
2016-09-19 13:00:00,83.91,83.95,83.64,83.64,25978.0,83.91,83.95,83.64,83.64,25978.0
2016-09-19 13:30:00,83.64,83.89,83.4,83.81,20580.0,83.64,83.89,83.4,83.81,20580.0
2016-09-19 14:00:00,83.79,83.9,83.62,83.71,26519.0,83.79,83.9,83.62,83.71,26519.0
2016-09-19 14:30:00,83.71,83.73,83.66,83.7,64977.0,83.71,83.73,83.66,83.7,64977.0
2016-09-19 15:00:00,83.7,83.89,83.6,83.74,37697.0,83.7,83.89,83.6,83.74,37697.0
2016-09-19 15:30:00,83.75,83.75,83.53,83.55,94468.0,83.75,83.75,83.53,83.55,94468.0
2016-09-20 09:30:00,83.91,84.04,83.38,83.82,49217.0,83.91,84.04,83.38,83.82,49217.0
2016-09-20 10:00:00,83.85,84.0,83.71,83.71,12990.0,83.85,84.0,83.71,83.71,12990.0
2016-09-20 10:30:00,83.67,83.67,83.39,83.47,16809.0,83.67,83.67,83.39,83.47,16809.0
2016-09-20 11:00:00,83.48,83.5,83.24,83.26,36677.0,83.48,83.5,83.24,83.26,36677.0
2016-09-20 11:30:00,83.3,83.36,82.67,82.68,32224.0,83.3,83.36,82.67,82.68,32224.0
2016-09-20 12:00:00,82.7,82.74,82.51,82.59,28616.0,82.7,82.74,82.51,82.59,28616.0
2016-09-20 12:30:00,82.6,82.6,82.43,82.46,18886.0,82.6,82.6,82.43,82.46,18886.0
2016-09-20 13:00:00,82.5,82.67,82.46,82.6,23924.0,82.5,82.67,82.46,82.6,23924.0
2016-09-20 13:30:00,82.62,82.73,82.57,82.71,24655.0,82.62,82.73,82.57,82.71,24655.0
2016-09-20 14:00:00,82.72,82.92,82.71,82.89,23958.0,82.72,82.92,82.71,82.89,23958.0
2016-09-20 14:30:00,82.9,83.07,82.78,82.84,42929.0,82.9,83.07,82.78,82.84,42929.0
2016-09-20 15:00:00,82.86,82.88,82.71,82.75,34898.0,82.86,82.88,82.71,82.75,34898.0
2016-09-20 15:30:00,82.75,83.21,82.73,83.0,161651.0,82.75,83.21,82.73,83.0,161651.0
2016-09-21 09:30:00,83.29,83.59,82.68,82.84,124887.0,83.29,83.59,82.68,82.84,124887.0
2016-09-21 10:00:00,82.9,83.37,82.75,83.08,157762.0,82.9,83.37,82.75,83.08,157762.0
2016-09-21 10:30:00,83.07,83.18,82.68,82.73,129939.0,83.07,83.18,82.68,82.73,129939.0
2016-09-21 11:00:00,82.68,82.86,82.65,82.68,39611.0,82.68,82.86,82.65,82.68,39611.0
2016-09-21 11:30:00,82.67,82.75,82.6,82.62,30849.0,82.67,82.75,82.6,82.62,30849.0
2016-09-21 12:00:00,82.6,82.71,82.26,82.6,65880.0,82.6,82.71,82.26,82.6,65880.0
2016-09-21 12:30:00,82.6,82.64,82.5,82.64,40528.0,82.6,82.64,82.5,82.64,40528.0
2016-09-21 13:00:00,82.65,82.81,82.64,82.75,16895.0,82.65,82.81,82.64,82.75,16895.0
2016-09-21 13:30:00,82.74,82.81,82.42,82.62,60760.0,82.74,82.81,82.42,82.62,60760.0
2016-09-21 14:00:00,82.63,83.05,82.48,82.64,78761.0,82.63,83.05,82.48,82.64,78761.0
2016-09-21 14:30:00,82.65,82.87,82.57,82.78,44381.0,82.65,82.87,82.57,82.78,44381.0
2016-09-21 15:00:00,82.81,83.66,82.79,83.47,84935.0,82.81,83.66,82.79,83.47,84935.0
2016-09-21 15:30:00,83.51,83.84,83.49,83.65,128091.0,83.51,83.84,83.49,83.65,128091.0
2016-09-22 09:30:00,83.66,84.34,83.47,83.6,56777.0,83.66,84.34,83.47,83.6,56777.0
2016-09-22 10:00:00,83.58,83.77,83.32,83.54,73801.0,83.58,83.77,83.32,83.54,73801.0
2016-09-22 10:30:00,83.6,83.69,83.28,83.28,34413.0,83.6,83.69,83.28,83.28,34413.0
2016-09-22 11:00:00,83.29,83.34,82.84,82.88,44657.0,83.29,83.34,82.84,82.88,44657.0
2016-09-22 11:30:00,82.92,82.99,82.73,82.8,30078.0,82.92,82.99,82.73,82.8,30078.0
2016-09-22 12:00:00,82.85,83.0,82.7,82.97,24102.0,82.85,83.0,82.7,82.97,24102.0
2016-09-22 12:30:00,82.99,82.99,82.72,82.85,25537.0,82.99,82.99,82.72,82.85,25537.0
2016-09-22 13:00:00,82.85,83.02,82.77,82.78,49115.0,82.85,83.02,82.77,82.78,49115.0
2016-09-22 13:30:00,82.76,82.94,82.68,82.69,41989.0,82.76,82.94,82.68,82.69,41989.0
2016-09-22 14:00:00,82.7,82.72,82.4,82.41,53841.0,82.7,82.72,82.4,82.41,53841.0
2016-09-22 14:30:00,82.44,82.68,82.3,82.62,72359.0,82.44,82.68,82.3,82.62,72359.0
2016-09-22 15:00:00,82.61,82.9,82.6,82.84,54043.0,82.61,82.9,82.6,82.84,54043.0
2016-09-22 15:30:00,82.85,83.04,82.85,82.92,86293.0,82.85,83.04,82.85,82.92,86293.0
2016-09-23 09:30:00,82.89,83.5,82.8,83.31,32518.0,82.89,83.5,82.8,83.31,32518.0
2016-09-23 10:00:00,83.29,83.65,83.2,83.61,22347.0,83.29,83.65,83.2,83.61,22347.0
2016-09-23 10:30:00,83.67,83.89,83.67,83.74,20226.0,83.67,83.89,83.67,83.74,20226.0
2016-09-23 11:00:00,83.71,83.75,83.32,83.59,22996.0,83.71,83.75,83.32,83.59,22996.0
2016-09-23 11:30:00,83.62,83.87,83.55,83.62,19792.0,83.62,83.87,83.55,83.62,19792.0
2016-09-23 12:00:00,83.59,83.62,83.45,83.5,26714.0,83.59,83.62,83.45,83.5,26714.0
2016-09-23 12:30:00,83.47,83.52,83.3,83.37,15942.0,83.47,83.52,83.3,83.37,15942.0
2016-09-23 13:00:00,83.35,83.5,83.23,83.47,16475.0,83.35,83.5,83.23,83.47,16475.0
2016-09-23 13:30:00,83.44,83.53,83.22,83.31,19466.0,83.44,83.53,83.22,83.31,19466.0
2016-09-23 14:00:00,83.3,83.37,83.06,83.08,25827.0,83.3,83.37,83.06,83.08,25827.0
2016-09-23 14:30:00,83.06,83.23,83.0,83.21,22503.0,83.06,83.23,83.0,83.21,22503.0
2016-09-23 15:00:00,83.23,83.28,83.08,83.14,27291.0,83.23,83.28,83.08,83.14,27291.0
2016-09-23 15:30:00,83.15,83.24,83.02,83.05,79085.0,83.15,83.24,83.02,83.05,79085.0
2016-09-26 09:30:00,83.69,84.06,82.97,83.12,90598.0,83.69,84.06,82.97,83.12,90598.0
2016-09-26 10:00:00,83.2,83.37,83.13,83.3,94839.0,83.2,83.37,83.13,83.3,94839.0
2016-09-26 10:30:00,83.25,83.45,83.13,83.13,46478.0,83.25,83.45,83.13,83.13,46478.0
2016-09-26 11:00:00,83.11,83.16,82.7,82.86,36254.0,83.11,83.16,82.7,82.86,36254.0
2016-09-26 11:30:00,82.82,82.98,82.69,82.94,44569.0,82.82,82.98,82.69,82.94,44569.0
2016-09-26 12:00:00,82.92,83.26,82.81,83.11,47101.0,82.92,83.26,82.81,83.11,47101.0
2016-09-26 12:30:00,83.16,83.32,82.98,83.25,13629.0,83.16,83.32,82.98,83.25,13629.0
2016-09-26 13:00:00,83.28,83.29,83.05,83.08,14145.0,83.28,83.29,83.05,83.08,14145.0
2016-09-26 13:30:00,83.05,83.09,82.8,82.97,21706.0,83.05,83.09,82.8,82.97,21706.0
2016-09-26 14:00:00,82.97,83.21,82.97,83.16,17104.0,82.97,83.21,82.97,83.16,17104.0
2016-09-26 14:30:00,83.18,83.18,82.94,83.0,24152.0,83.18,83.18,82.94,83.0,24152.0
2016-09-26 15:00:00,83.0,83.03,82.88,82.96,26852.0,83.0,83.03,82.88,82.96,26852.0
2016-09-26 15:30:00,82.98,82.99,82.69,82.79,102762.0,82.98,82.99,82.69,82.79,102762.0
2016-09-27 09:30:00,83.02,84.06,82.84,84.0,65338.0,83.02,84.06,82.84,84.0,65338.0
2016-09-27 10:00:00,84.08,84.25,83.79,83.95,21469.0,84.08,84.25,83.79,83.95,21469.0
2016-09-27 10:30:00,83.99,84.01,83.64,83.64,18594.0,83.99,84.01,83.64,83.64,18594.0
2016-09-27 11:00:00,83.64,83.81,83.42,83.52,15721.0,83.64,83.81,83.42,83.52,15721.0
2016-09-27 11:30:00,83.51,83.76,83.47,83.7,64223.0,83.51,83.76,83.47,83.7,64223.0
2016-09-27 12:00:00,83.72,84.11,83.63,83.98,20607.0,83.72,84.11,83.63,83.98,20607.0
2016-09-27 12:30:00,83.98,84.1,83.7,83.79,25669.0,83.98,84.1,83.7,83.79,25669.0
2016-09-27 13:00:00,83.86,83.88,83.72,83.85,12262.0,83.86,83.88,83.72,83.85,12262.0
2016-09-27 13:30:00,83.79,83.96,83.75,83.8,32337.0,83.79,83.96,83.75,83.8,32337.0
2016-09-27 14:00:00,83.76,83.8,83.71,83.74,8443.0,83.76,83.8,83.71,83.74,8443.0
2016-09-27 14:30:00,83.76,83.78,83.66,83.72,16810.0,83.76,83.78,83.66,83.72,16810.0
2016-09-27 15:00:00,83.72,83.81,83.53,83.55,29295.0,83.72,83.81,83.53,83.55,29295.0
2016-09-27 15:30:00,83.54,83.61,83.44,83.57,99911.0,83.54,83.61,83.44,83.57,99911.0
2016-09-28 09:30:00,83.22,83.54,81.77,82.41,155265.0,83.22,83.54,81.77,82.41,155265.0
2016-09-28 10:00:00,82.33,82.53,82.12,82.5,46449.0,82.33,82.53,82.12,82.5,46449.0
2016-09-28 10:30:00,82.5,82.54,82.07,82.34,29529.0,82.5,82.54,82.07,82.34,29529.0
2016-09-28 11:00:00,82.34,82.41,82.11,82.12,29770.0,82.34,82.41,82.11,82.12,29770.0
2016-09-28 11:30:00,82.15,82.54,82.14,82.44,39147.0,82.15,82.54,82.14,82.44,39147.0
2016-09-28 12:00:00,82.44,82.46,82.24,82.25,13379.0,82.44,82.46,82.24,82.25,13379.0
2016-09-28 12:30:00,82.25,82.28,82.14,82.28,21932.0,82.25,82.28,82.14,82.28,21932.0
2016-09-28 13:00:00,82.26,82.3,82.2,82.26,17658.0,82.26,82.3,82.2,82.26,17658.0
2016-09-28 13:30:00,82.27,82.52,82.26,82.38,16572.0,82.27,82.52,82.26,82.38,16572.0
2016-09-28 14:00:00,82.4,82.47,82.24,82.24,28437.0,82.4,82.47,82.24,82.24,28437.0
2016-09-28 14:30:00,82.27,82.35,82.17,82.24,24723.0,82.27,82.35,82.17,82.24,24723.0
2016-09-28 15:00:00,82.23,82.25,82.02,82.02,26118.0,82.23,82.25,82.02,82.02,26118.0
2016-09-28 15:30:00,82.05,82.39,82.04,82.35,103752.0,82.05,82.39,82.04,82.35,103752.0
2016-09-29 09:30:00,82.0,82.5,81.27,82.41,75544.0,82.0,82.5,81.27,82.41,75544.0
2016-09-29 10:00:00,82.44,82.66,81.86,81.88,67759.0,82.44,82.66,81.86,81.88,67759.0
2016-09-29 10:30:00,81.87,82.5,81.86,82.48,62200.0,81.87,82.5,81.86,82.48,62200.0
2016-09-29 11:00:00,82.47,82.55,81.86,82.04,44410.0,82.47,82.55,81.86,82.04,44410.0
2016-09-29 11:30:00,81.99,82.27,81.97,82.19,39467.0,81.99,82.27,81.97,82.19,39467.0
2016-09-29 12:00:00,82.16,82.4,82.14,82.26,20471.0,82.16,82.4,82.14,82.26,20471.0
2016-09-29 12:30:00,82.21,82.36,81.85,81.98,31521.0,82.21,82.36,81.85,81.98,31521.0
2016-09-29 13:00:00,81.97,82.21,81.8,81.92,47587.0,81.97,82.21,81.8,81.92,47587.0
2016-09-29 13:30:00,81.91,81.98,81.55,81.6,29306.0,81.91,81.98,81.55,81.6,29306.0
2016-09-29 14:00:00,81.56,82.22,81.55,82.22,15325.0,81.56,82.22,81.55,82.22,15325.0
2016-09-29 14:30:00,82.23,82.25,82.0,82.02,19550.0,82.23,82.25,82.0,82.02,19550.0
2016-09-29 15:00:00,82.01,82.07,81.79,81.88,38330.0,82.01,82.07,81.79,81.88,38330.0
2016-09-29 15:30:00,81.87,81.96,81.62,81.63,133764.0,81.87,81.96,81.62,81.63,133764.0
2016-09-30 09:30:00,81.79,82.45,80.13,80.79,154091.0,81.79,82.45,80.13,80.79,154091.0
2016-09-30 10:00:00,80.83,80.99,80.56,80.78,78610.0,80.83,80.99,80.56,80.78,78610.0
2016-09-30 10:30:00,80.88,80.91,80.45,80.79,65262.0,80.88,80.91,80.45,80.79,65262.0
2016-09-30 11:00:00,80.74,81.08,80.72,80.83,59366.0,80.74,81.08,80.72,80.83,59366.0
2016-09-30 11:30:00,80.82,81.22,80.77,81.19,38535.0,80.82,81.22,80.77,81.19,38535.0
2016-09-30 12:00:00,81.13,81.45,81.12,81.29,25528.0,81.13,81.45,81.12,81.29,25528.0
2016-09-30 12:30:00,81.27,81.38,81.19,81.3,19675.0,81.27,81.38,81.19,81.3,19675.0
2016-09-30 13:00:00,81.31,81.5,81.21,81.27,25180.0,81.31,81.5,81.21,81.27,25180.0
2016-09-30 13:30:00,81.25,81.34,81.19,81.29,22600.0,81.25,81.34,81.19,81.29,22600.0
2016-09-30 14:00:00,81.26,81.51,81.11,81.45,41263.0,81.26,81.51,81.11,81.45,41263.0
2016-09-30 14:30:00,81.46,81.69,81.42,81.42,43734.0,81.46,81.69,81.42,81.42,43734.0
2016-09-30 15:00:00,81.43,81.47,81.26,81.28,49213.0,81.43,81.47,81.26,81.28,49213.0
2016-09-30 15:30:00,81.27,81.3,81.01,81.02,143861.0,81.27,81.3,81.01,81.02,143861.0
2016-10-03 09:30:00,80.58,80.7,79.99,79.99,71199.0,80.58,80.7,79.99,79.99,71199.0
2016-10-03 10:00:00,79.97,80.4,79.77,80.02,73419.0,79.97,80.4,79.77,80.02,73419.0
2016-10-03 10:30:00,79.98,80.11,79.83,79.89,61258.0,79.98,80.11,79.83,79.89,61258.0
2016-10-03 11:00:00,79.84,79.98,79.79,79.84,76567.0,79.84,79.98,79.79,79.84,76567.0
2016-10-03 11:30:00,79.78,79.93,79.32,79.7,80967.0,79.78,79.93,79.32,79.7,80967.0
2016-10-03 12:00:00,79.7,79.89,79.6,79.65,53830.0,79.7,79.89,79.6,79.65,53830.0
2016-10-03 12:30:00,79.62,79.75,79.52,79.71,37736.0,79.62,79.75,79.52,79.71,37736.0
2016-10-03 13:00:00,79.73,79.83,79.58,79.76,43726.0,79.73,79.83,79.58,79.76,43726.0
2016-10-03 13:30:00,79.76,79.79,79.63,79.63,39627.0,79.76,79.79,79.63,79.63,39627.0
2016-10-03 14:00:00,79.63,79.73,79.51,79.54,36482.0,79.63,79.73,79.51,79.54,36482.0
2016-10-03 14:30:00,79.55,79.58,79.32,79.49,78339.0,79.55,79.58,79.32,79.49,78339.0
2016-10-03 15:00:00,79.51,79.65,79.48,79.57,68668.0,79.51,79.65,79.48,79.57,68668.0
2016-10-03 15:30:00,79.57,79.62,79.36,79.43,183461.0,79.57,79.62,79.36,79.43,183461.0
2016-10-04 09:30:00,79.33,79.56,78.85,78.95,90995.0,79.33,79.56,78.85,78.95,90995.0
2016-10-04 10:00:00,78.97,79.1,78.67,78.9,80877.0,78.97,79.1,78.67,78.9,80877.0
2016-10-04 10:30:00,78.92,79.27,78.8,79.2,56085.0,78.92,79.27,78.8,79.2,56085.0
2016-10-04 11:00:00,79.19,79.21,78.85,78.92,33140.0,79.19,79.21,78.85,78.92,33140.0
2016-10-04 11:30:00,78.92,78.99,78.64,78.69,35093.0,78.92,78.99,78.64,78.69,35093.0
2016-10-04 12:00:00,78.72,78.82,78.58,78.81,28827.0,78.72,78.82,78.58,78.81,28827.0
2016-10-04 12:30:00,78.78,79.16,78.73,79.11,35022.0,78.78,79.16,78.73,79.11,35022.0
2016-10-04 13:00:00,79.1,79.21,78.81,78.84,59255.0,79.1,79.21,78.81,78.84,59255.0
2016-10-04 13:30:00,78.84,78.99,78.81,78.95,50675.0,78.84,78.99,78.81,78.95,50675.0
2016-10-04 14:00:00,78.96,79.12,78.81,78.88,43110.0,78.96,79.12,78.81,78.88,43110.0
2016-10-04 14:30:00,78.88,78.99,78.86,78.9,74353.0,78.88,78.99,78.86,78.9,74353.0
2016-10-04 15:00:00,78.9,79.25,78.89,79.23,70709.0,78.9,79.25,78.89,79.23,70709.0
2016-10-04 15:30:00,79.23,79.26,79.0,79.06,213476.0,79.23,79.26,79.0,79.06,213476.0
2016-10-05 09:30:00,79.19,79.77,78.94,79.7,81082.0,79.19,79.77,78.94,79.7,81082.0
2016-10-05 10:00:00,79.72,79.88,79.36,79.52,64839.0,79.72,79.88,79.36,79.52,64839.0
2016-10-05 10:30:00,79.54,79.86,79.48,79.84,42175.0,79.54,79.86,79.48,79.84,42175.0
2016-10-05 11:00:00,79.83,79.9,79.55,79.7,40693.0,79.83,79.9,79.55,79.7,40693.0
2016-10-05 11:30:00,79.71,79.91,79.56,79.82,48155.0,79.71,79.91,79.56,79.82,48155.0
2016-10-05 12:00:00,79.84,79.99,79.79,79.85,25140.0,79.84,79.99,79.79,79.85,25140.0
2016-10-05 12:30:00,79.87,80.0,79.77,79.95,25205.0,79.87,80.0,79.77,79.95,25205.0
2016-10-05 13:00:00,79.95,80.08,79.86,79.98,35229.0,79.95,80.08,79.86,79.98,35229.0
2016-10-05 13:30:00,79.98,80.0,79.84,79.88,97016.0,79.98,80.0,79.84,79.88,97016.0
2016-10-05 14:00:00,79.88,80.01,79.54,79.58,73121.0,79.88,80.01,79.54,79.58,73121.0
2016-10-05 14:30:00,79.57,79.81,79.56,79.79,54201.0,79.57,79.81,79.56,79.79,54201.0
2016-10-05 15:00:00,79.8,79.83,79.65,79.73,56361.0,79.8,79.83,79.65,79.73,56361.0
2016-10-05 15:30:00,79.72,79.81,79.59,79.62,90808.0,79.72,79.81,79.59,79.62,90808.0
2016-10-06 09:30:00,79.31,79.61,78.68,79.29,59672.0,79.31,79.61,78.68,79.29,59672.0
2016-10-06 10:00:00,79.25,80.26,79.21,80.19,108727.0,79.25,80.26,79.21,80.19,108727.0
2016-10-06 10:30:00,80.21,80.21,79.63,79.8,82061.0,80.21,80.21,79.63,79.8,82061.0
2016-10-06 11:00:00,79.75,79.8,79.4,79.51,38590.0,79.75,79.8,79.4,79.51,38590.0
2016-10-06 11:30:00,79.49,79.7,79.42,79.68,47301.0,79.49,79.7,79.42,79.68,47301.0
2016-10-06 12:00:00,79.69,79.78,79.54,79.58,44673.0,79.69,79.78,79.54,79.58,44673.0
2016-10-06 12:30:00,79.58,79.6,79.36,79.45,39565.0,79.58,79.6,79.36,79.45,39565.0
2016-10-06 13:00:00,79.46,79.6,79.46,79.6,76088.0,79.46,79.6,79.46,79.6,76088.0
2016-10-06 13:30:00,79.61,79.78,79.49,79.51,57574.0,79.61,79.78,79.49,79.51,57574.0
2016-10-06 14:00:00,79.52,79.77,79.45,79.51,66500.0,79.52,79.77,79.45,79.51,66500.0
2016-10-06 14:30:00,79.5,79.63,79.49,79.61,64669.0,79.5,79.63,79.49,79.61,64669.0
2016-10-06 15:00:00,79.61,80.02,79.6,79.87,58451.0,79.61,80.02,79.6,79.87,58451.0
2016-10-06 15:30:00,79.87,80.02,79.83,79.97,86067.0,79.87,80.02,79.83,79.97,86067.0
2016-10-07 09:30:00,80.5,81.99,80.24,81.88,151265.0,80.5,81.99,80.24,81.88,151265.0
2016-10-07 10:00:00,81.79,82.72,81.51,82.63,154923.0,81.79,82.72,81.51,82.63,154923.0
2016-10-07 10:30:00,82.63,82.68,81.83,82.09,98582.0,82.63,82.68,81.83,82.09,98582.0
2016-10-07 11:00:00,82.1,82.19,81.84,81.91,78736.0,82.1,82.19,81.84,81.91,78736.0
2016-10-07 11:30:00,81.95,82.06,81.35,81.35,60072.0,81.95,82.06,81.35,81.35,60072.0
2016-10-07 12:00:00,81.39,81.71,81.37,81.55,32536.0,81.39,81.71,81.37,81.55,32536.0
2016-10-07 12:30:00,81.53,81.55,81.22,81.37,37873.0,81.53,81.55,81.22,81.37,37873.0
2016-10-07 13:00:00,81.35,81.64,81.22,81.6,53125.0,81.35,81.64,81.22,81.6,53125.0
2016-10-07 13:30:00,81.57,81.81,81.38,81.38,46024.0,81.57,81.81,81.38,81.38,46024.0
2016-10-07 14:00:00,81.39,81.43,81.02,81.04,81267.0,81.39,81.43,81.02,81.04,81267.0
2016-10-07 14:30:00,81.05,81.23,81.04,81.13,24701.0,81.05,81.23,81.04,81.13,24701.0
2016-10-07 15:00:00,81.14,81.56,81.12,81.48,90500.0,81.14,81.56,81.12,81.48,90500.0
2016-10-07 15:30:00,81.5,81.53,81.33,81.39,249145.0,81.5,81.53,81.33,81.39,249145.0
2016-10-10 09:30:00,81.55,81.55,80.64,80.87,116338.0,81.55,81.55,80.64,80.87,116338.0
2016-10-10 10:00:00,80.87,81.13,80.19,80.19,63693.0,80.87,81.13,80.19,80.19,63693.0
2016-10-10 10:30:00,80.2,80.41,79.67,79.85,110824.0,80.2,80.41,79.67,79.85,110824.0
2016-10-10 11:00:00,79.86,79.99,79.51,79.51,80026.0,79.86,79.99,79.51,79.51,80026.0
2016-10-10 11:30:00,79.5,79.62,79.34,79.34,69259.0,79.5,79.62,79.34,79.34,69259.0
2016-10-10 12:00:00,79.34,79.42,79.23,79.39,37073.0,79.34,79.42,79.23,79.39,37073.0
2016-10-10 12:30:00,79.41,79.54,79.31,79.34,21214.0,79.41,79.54,79.31,79.34,21214.0
2016-10-10 13:00:00,79.32,79.49,79.32,79.48,26577.0,79.32,79.49,79.32,79.48,26577.0
2016-10-10 13:30:00,79.5,79.5,79.08,79.09,31262.0,79.5,79.5,79.08,79.09,31262.0
2016-10-10 14:00:00,79.1,79.16,78.77,78.86,70962.0,79.1,79.16,78.77,78.86,70962.0
2016-10-10 14:30:00,78.88,78.88,78.55,78.57,123442.0,78.88,78.88,78.55,78.57,123442.0
2016-10-10 15:00:00,78.59,78.98,78.59,78.86,101358.0,78.59,78.98,78.59,78.86,101358.0
2016-10-10 15:30:00,78.85,79.33,78.66,79.3,364812.0,78.85,79.33,78.66,79.3,364812.0
2016-10-11 09:30:00,79.33,79.57,78.01,78.53,200971.0,79.33,79.57,78.01,78.53,200971.0
2016-10-11 10:00:00,78.53,79.19,78.53,78.71,102875.0,78.53,79.19,78.53,78.71,102875.0
2016-10-11 10:30:00,78.69,79.09,78.55,78.87,144922.0,78.69,79.09,78.55,78.87,144922.0
2016-10-11 11:00:00,78.89,78.91,78.53,78.54,59974.0,78.89,78.91,78.53,78.54,59974.0
2016-10-11 11:30:00,78.57,78.92,78.55,78.71,39059.0,78.57,78.92,78.55,78.71,39059.0
2016-10-11 12:00:00,78.71,78.81,78.48,78.69,59421.0,78.71,78.81,78.48,78.69,59421.0
2016-10-11 12:30:00,78.7,78.82,78.53,78.73,60186.0,78.7,78.82,78.53,78.73,60186.0
2016-10-11 13:00:00,78.71,78.79,78.43,78.55,37656.0,78.71,78.79,78.43,78.55,37656.0
2016-10-11 13:30:00,78.58,78.58,78.07,78.12,45474.0,78.58,78.58,78.07,78.12,45474.0
2016-10-11 14:00:00,78.12,78.2,77.67,77.79,72247.0,78.12,78.2,77.67,77.79,72247.0
2016-10-11 14:30:00,77.81,78.26,77.71,78.12,84687.0,77.81,78.26,77.71,78.12,84687.0
2016-10-11 15:00:00,78.09,78.37,77.9,78.21,115426.0,78.09,78.37,77.9,78.21,115426.0
2016-10-11 15:30:00,78.2,78.26,77.98,78.09,163121.0,78.2,78.26,77.98,78.09,163121.0
2016-10-12 09:30:00,78.07,79.34,77.94,79.34,50947.0,78.07,79.34,77.94,79.34,50947.0
2016-10-12 10:00:00,79.23,79.24,78.72,78.96,70465.0,79.23,79.24,78.72,78.96,70465.0
2016-10-12 10:30:00,78.96,78.96,78.69,78.71,34645.0,78.96,78.96,78.69,78.71,34645.0
2016-10-12 11:00:00,78.68,78.77,78.47,78.69,83869.0,78.68,78.77,78.47,78.69,83869.0
2016-10-12 11:30:00,78.74,78.76,78.47,78.47,33367.0,78.74,78.76,78.47,78.47,33367.0
2016-10-12 12:00:00,78.45,78.62,78.44,78.44,20749.0,78.45,78.62,78.44,78.44,20749.0
2016-10-12 12:30:00,78.42,78.49,78.0,78.04,39019.0,78.42,78.49,78.0,78.04,39019.0
2016-10-12 13:00:00,78.04,78.22,78.02,78.22,51636.0,78.04,78.22,78.02,78.22,51636.0
2016-10-12 13:30:00,78.22,78.43,78.22,78.43,20565.0,78.22,78.43,78.22,78.43,20565.0
2016-10-12 14:00:00,78.46,78.49,78.22,78.24,42633.0,78.46,78.49,78.22,78.24,42633.0
2016-10-12 14:30:00,78.23,78.38,78.18,78.23,21246.0,78.23,78.38,78.18,78.23,21246.0
2016-10-12 15:00:00,78.24,78.53,78.22,78.33,25047.0,78.24,78.53,78.22,78.33,25047.0
2016-10-12 15:30:00,78.32,78.42,78.17,78.23,77268.0,78.32,78.42,78.17,78.23,77268.0
2016-10-13 09:30:00,77.92,77.99,76.19,76.32,90874.0,77.92,77.99,76.19,76.32,90874.0
2016-10-13 10:00:00,76.33,77.47,76.19,77.18,182147.0,76.33,77.47,76.19,77.18,182147.0
2016-10-13 10:30:00,77.21,77.47,76.98,77.09,93700.0,77.21,77.47,76.98,77.09,93700.0
2016-10-13 11:00:00,77.06,77.3,77.03,77.15,54683.0,77.06,77.3,77.03,77.15,54683.0
2016-10-13 11:30:00,77.14,77.21,77.06,77.14,42078.0,77.14,77.21,77.06,77.14,42078.0
2016-10-13 12:00:00,77.11,77.16,76.88,76.97,24460.0,77.11,77.16,76.88,76.97,24460.0
2016-10-13 12:30:00,76.97,77.03,76.92,76.95,41961.0,76.97,77.03,76.92,76.95,41961.0
2016-10-13 13:00:00,76.96,77.03,76.83,77.02,84954.0,76.96,77.03,76.83,77.02,84954.0
2016-10-13 13:30:00,77.01,77.08,76.82,77.06,32283.0,77.01,77.08,76.82,77.06,32283.0
2016-10-13 14:00:00,77.05,77.25,76.98,77.15,71134.0,77.05,77.25,76.98,77.15,71134.0
2016-10-13 14:30:00,77.14,77.19,76.91,76.91,91118.0,77.14,77.19,76.91,76.91,91118.0
2016-10-13 15:00:00,76.93,77.19,76.88,77.12,127963.0,76.93,77.19,76.88,77.12,127963.0
2016-10-13 15:30:00,77.12,77.35,76.96,77.1,165412.0,77.12,77.35,76.96,77.1,165412.0
2016-10-14 09:30:00,77.38,77.49,77.04,77.34,29995.0,77.38,77.49,77.04,77.34,29995.0
2016-10-14 10:00:00,77.27,77.72,76.93,77.53,72530.0,77.27,77.72,76.93,77.53,72530.0
2016-10-14 10:30:00,77.58,77.95,77.45,77.9,70230.0,77.58,77.95,77.45,77.9,70230.0
2016-10-14 11:00:00,77.9,77.9,77.26,77.37,50691.0,77.9,77.9,77.26,77.37,50691.0
2016-10-14 11:30:00,77.35,77.36,76.98,77.04,52928.0,77.35,77.36,76.98,77.04,52928.0
2016-10-14 12:00:00,77.04,77.15,76.97,77.01,31563.0,77.04,77.15,76.97,77.01,31563.0
2016-10-14 12:30:00,76.97,77.05,76.78,77.05,35508.0,76.97,77.05,76.78,77.05,35508.0
2016-10-14 13:00:00,77.03,77.17,76.92,77.01,21892.0,77.03,77.17,76.92,77.01,21892.0
2016-10-14 13:30:00,77.03,77.2,76.78,76.88,33281.0,77.03,77.2,76.78,76.88,33281.0
2016-10-14 14:00:00,76.87,76.91,76.74,76.84,30479.0,76.87,76.91,76.74,76.84,30479.0
2016-10-14 14:30:00,76.86,76.89,76.77,76.81,55482.0,76.86,76.89,76.77,76.81,55482.0
2016-10-14 15:00:00,76.8,76.96,76.78,76.93,45048.0,76.8,76.96,76.78,76.93,45048.0
2016-10-14 15:30:00,76.94,76.98,76.69,76.69,132873.0,76.94,76.98,76.69,76.69,132873.0
2016-10-17 09:30:00,76.7,77.12,76.27,76.75,51608.0,76.7,77.12,76.27,76.75,51608.0
2016-10-17 10:00:00,76.75,77.03,76.69,77.03,45338.0,76.75,77.03,76.69,77.03,45338.0
2016-10-17 10:30:00,77.01,77.1,76.8,76.93,37845.0,77.01,77.1,76.8,76.93,37845.0
2016-10-17 11:00:00,76.93,77.2,76.92,77.18,57778.0,76.93,77.2,76.92,77.18,57778.0
2016-10-17 11:30:00,77.18,77.36,77.12,77.26,97643.0,77.18,77.36,77.12,77.26,97643.0
2016-10-17 12:00:00,77.26,77.33,77.06,77.24,43411.0,77.26,77.33,77.06,77.24,43411.0
2016-10-17 12:30:00,77.26,77.54,77.24,77.46,41922.0,77.26,77.54,77.24,77.46,41922.0
2016-10-17 13:00:00,77.43,77.55,77.32,77.34,36453.0,77.43,77.55,77.32,77.34,36453.0
2016-10-17 13:30:00,77.35,77.35,77.09,77.2,60819.0,77.35,77.35,77.09,77.2,60819.0
2016-10-17 14:00:00,77.23,77.47,77.21,77.27,35735.0,77.23,77.47,77.21,77.27,35735.0
2016-10-17 14:30:00,77.25,77.29,77.01,77.29,51972.0,77.25,77.29,77.01,77.29,51972.0
2016-10-17 15:00:00,77.29,77.39,77.24,77.38,56070.0,77.29,77.39,77.24,77.38,56070.0
2016-10-17 15:30:00,77.37,77.49,77.16,77.19,306870.0,77.37,77.49,77.16,77.19,306870.0
2016-10-18 09:30:00,77.16,77.61,77.0,77.2,47617.0,77.16,77.61,77.0,77.2,47617.0
2016-10-18 10:00:00,77.19,77.19,76.81,77.04,45522.0,77.19,77.19,76.81,77.04,45522.0
2016-10-18 10:30:00,77.04,77.3,77.02,77.09,43971.0,77.04,77.3,77.02,77.09,43971.0
2016-10-18 11:00:00,77.13,77.22,76.93,77.21,24569.0,77.13,77.22,76.93,77.21,24569.0
2016-10-18 11:30:00,77.22,77.36,77.08,77.2,32184.0,77.22,77.36,77.08,77.2,32184.0
2016-10-18 12:00:00,77.22,77.5,77.17,77.5,21814.0,77.22,77.5,77.17,77.5,21814.0
2016-10-18 12:30:00,77.52,77.53,77.35,77.38,18558.0,77.52,77.53,77.35,77.38,18558.0
2016-10-18 13:00:00,77.35,77.4,77.23,77.28,12870.0,77.35,77.4,77.23,77.28,12870.0
2016-10-18 13:30:00,77.29,77.3,77.14,77.18,10440.0,77.29,77.3,77.14,77.18,10440.0
2016-10-18 14:00:00,77.18,77.18,77.0,77.0,13868.0,77.18,77.18,77.0,77.0,13868.0
2016-10-18 14:30:00,77.0,77.0,76.57,76.59,16907.0,77.0,77.0,76.57,76.59,16907.0
2016-10-18 15:00:00,76.58,76.73,76.45,76.65,70622.0,76.58,76.73,76.45,76.65,70622.0
2016-10-18 15:30:00,76.66,76.87,76.21,76.25,226847.0,76.66,76.87,76.21,76.25,226847.0
2016-10-19 09:30:00,76.54,76.6,75.18,75.25,49918.0,76.54,76.6,75.18,75.25,49918.0
2016-10-19 10:00:00,75.27,75.77,74.76,75.77,135699.0,75.27,75.77,74.76,75.77,135699.0
2016-10-19 10:30:00,75.78,75.99,75.7,75.92,81530.0,75.78,75.99,75.7,75.92,81530.0
2016-10-19 11:00:00,75.85,76.08,75.61,76.08,85544.0,75.85,76.08,75.61,76.08,85544.0
2016-10-19 11:30:00,76.08,76.27,76.01,76.07,40306.0,76.08,76.27,76.01,76.07,40306.0
2016-10-19 12:00:00,76.1,76.3,76.03,76.24,32462.0,76.1,76.3,76.03,76.24,32462.0
2016-10-19 12:30:00,76.26,76.53,76.21,76.52,37278.0,76.26,76.53,76.21,76.52,37278.0
2016-10-19 13:00:00,76.49,76.91,76.49,76.78,57015.0,76.49,76.91,76.49,76.78,57015.0
2016-10-19 13:30:00,76.78,76.92,76.5,76.55,36433.0,76.78,76.92,76.5,76.55,36433.0
2016-10-19 14:00:00,76.56,76.7,76.43,76.43,29188.0,76.56,76.7,76.43,76.43,29188.0
2016-10-19 14:30:00,76.42,76.59,76.41,76.54,31641.0,76.42,76.59,76.41,76.54,31641.0
2016-10-19 15:00:00,76.55,76.63,76.39,76.49,49967.0,76.55,76.63,76.39,76.49,49967.0
2016-10-19 15:30:00,76.48,76.7,76.41,76.55,108301.0,76.48,76.7,76.41,76.55,108301.0
2016-10-20 09:30:00,76.49,77.02,76.01,76.99,22775.0,76.49,77.02,76.01,76.99,22775.0
2016-10-20 10:00:00,76.93,77.2,76.83,76.99,57875.0,76.93,77.2,76.83,76.99,57875.0
2016-10-20 10:30:00,76.98,76.99,76.06,76.11,46180.0,76.98,76.99,76.06,76.11,46180.0
2016-10-20 11:00:00,76.1,76.48,75.93,76.48,61982.0,76.1,76.48,75.93,76.48,61982.0
2016-10-20 11:30:00,76.49,76.59,76.34,76.57,40854.0,76.49,76.59,76.34,76.57,40854.0
2016-10-20 12:00:00,76.57,76.74,76.25,76.33,20206.0,76.57,76.74,76.25,76.33,20206.0
2016-10-20 12:30:00,76.34,76.58,76.34,76.38,41851.0,76.34,76.58,76.34,76.38,41851.0
2016-10-20 13:00:00,76.38,76.58,76.37,76.58,15244.0,76.38,76.58,76.37,76.58,15244.0
2016-10-20 13:30:00,76.58,76.69,76.32,76.34,19289.0,76.58,76.69,76.32,76.34,19289.0
2016-10-20 14:00:00,76.32,76.43,76.31,76.41,16225.0,76.32,76.43,76.31,76.41,16225.0
2016-10-20 14:30:00,76.42,76.46,76.32,76.32,23003.0,76.42,76.46,76.32,76.32,23003.0
2016-10-20 15:00:00,76.32,76.34,76.06,76.11,55171.0,76.32,76.34,76.06,76.11,55171.0
2016-10-20 15:30:00,76.11,76.27,76.09,76.22,118379.0,76.11,76.27,76.09,76.22,118379.0
2016-10-21 09:30:00,75.61,75.61,74.45,74.74,83656.0,75.61,75.61,74.45,74.74,83656.0
2016-10-21 10:00:00,74.71,75.37,74.7,75.37,65448.0,74.71,75.37,74.7,75.37,65448.0
2016-10-21 10:30:00,75.36,75.42,75.05,75.16,37537.0,75.36,75.42,75.05,75.16,37537.0
2016-10-21 11:00:00,75.17,75.43,75.12,75.42,55525.0,75.17,75.43,75.12,75.42,55525.0
2016-10-21 11:30:00,75.44,75.72,75.33,75.57,40265.0,75.44,75.72,75.33,75.57,40265.0
2016-10-21 12:00:00,75.57,75.57,75.01,75.03,26813.0,75.57,75.57,75.01,75.03,26813.0
2016-10-21 12:30:00,75.02,75.37,74.96,75.35,19075.0,75.02,75.37,74.96,75.35,19075.0
2016-10-21 13:00:00,75.38,75.51,75.19,75.47,33344.0,75.38,75.51,75.19,75.47,33344.0
2016-10-21 13:30:00,75.46,75.59,75.25,75.57,58198.0,75.46,75.59,75.25,75.57,58198.0
2016-10-21 14:00:00,75.6,75.67,75.38,75.61,52556.0,75.6,75.67,75.38,75.61,52556.0
2016-10-21 14:30:00,75.62,75.8,75.56,75.74,67588.0,75.62,75.8,75.56,75.74,67588.0
2016-10-21 15:00:00,75.73,75.78,75.55,75.61,40404.0,75.73,75.78,75.55,75.61,40404.0
2016-10-21 15:30:00,75.61,75.8,75.59,75.6,133557.0,75.61,75.8,75.59,75.6,133557.0
2016-10-24 09:30:00,75.77,76.57,75.77,76.0,65050.0,75.77,76.57,75.77,76.0,65050.0
2016-10-24 10:00:00,76.03,76.09,75.27,75.31,47724.0,76.03,76.09,75.27,75.31,47724.0
2016-10-24 10:30:00,75.32,75.35,74.94,75.06,38001.0,75.32,75.35,74.94,75.06,38001.0
2016-10-24 11:00:00,75.08,75.56,75.04,75.46,90465.0,75.08,75.56,75.04,75.46,90465.0
2016-10-24 11:30:00,75.46,75.65,75.36,75.4,34442.0,75.46,75.65,75.36,75.4,34442.0
2016-10-24 12:00:00,75.41,75.66,75.27,75.27,73728.0,75.41,75.66,75.27,75.27,73728.0
2016-10-24 12:30:00,75.27,75.28,74.79,74.81,55681.0,75.27,75.28,74.79,74.81,55681.0
2016-10-24 13:00:00,74.87,75.28,74.81,75.28,30887.0,74.87,75.28,74.81,75.28,30887.0
2016-10-24 13:30:00,75.31,75.33,75.02,75.14,23363.0,75.31,75.33,75.02,75.14,23363.0
2016-10-24 14:00:00,75.16,75.18,74.91,75.01,55109.0,75.16,75.18,74.91,75.01,55109.0
2016-10-24 14:30:00,75.01,75.26,75.01,75.21,28386.0,75.01,75.26,75.01,75.21,28386.0
2016-10-24 15:00:00,75.2,75.25,74.99,75.03,34950.0,75.2,75.25,74.99,75.03,34950.0
2016-10-24 15:30:00,75.02,75.33,75.0,75.13,164688.0,75.02,75.33,75.0,75.13,164688.0
2016-10-25 09:30:00,74.52,74.73,73.94,74.26,90403.0,74.52,74.73,73.94,74.26,90403.0
2016-10-25 10:00:00,74.23,74.63,74.18,74.31,59520.0,74.23,74.63,74.18,74.31,59520.0
2016-10-25 10:30:00,74.33,74.37,73.49,73.49,90846.0,74.33,74.37,73.49,73.49,90846.0
2016-10-25 11:00:00,73.53,73.9,73.42,73.85,71436.0,73.53,73.9,73.42,73.85,71436.0
2016-10-25 11:30:00,73.86,74.06,73.83,73.88,75034.0,73.86,74.06,73.83,73.88,75034.0
2016-10-25 12:00:00,73.86,74.27,73.82,74.23,59328.0,73.86,74.27,73.82,74.23,59328.0
2016-10-25 12:30:00,74.24,74.29,74.07,74.26,80145.0,74.24,74.29,74.07,74.26,80145.0
2016-10-25 13:00:00,74.24,74.61,74.23,74.61,43766.0,74.24,74.61,74.23,74.61,43766.0
2016-10-25 13:30:00,74.58,74.7,74.51,74.62,49863.0,74.58,74.7,74.51,74.62,49863.0
2016-10-25 14:00:00,74.64,74.67,74.59,74.62,29666.0,74.64,74.67,74.59,74.62,29666.0
2016-10-25 14:30:00,74.61,74.71,74.53,74.65,110167.0,74.61,74.71,74.53,74.65,110167.0
2016-10-25 15:00:00,74.65,74.69,74.51,74.64,99928.0,74.65,74.69,74.51,74.64,99928.0
2016-10-25 15:30:00,74.66,74.87,74.6,74.82,159453.0,74.66,74.87,74.6,74.82,159453.0
2016-10-26 09:30:00,74.78,75.25,74.33,74.41,81559.0,74.78,75.25,74.33,74.41,81559.0
2016-10-26 10:00:00,74.45,74.74,74.35,74.56,103901.0,74.45,74.74,74.35,74.56,103901.0
2016-10-26 10:30:00,74.6,75.11,74.53,74.97,59484.0,74.6,75.11,74.53,74.97,59484.0
2016-10-26 11:00:00,75.01,75.16,74.81,74.87,34882.0,75.01,75.16,74.81,74.87,34882.0
2016-10-26 11:30:00,74.87,75.2,74.86,75.01,42625.0,74.87,75.2,74.86,75.01,42625.0
2016-10-26 12:00:00,75.05,75.29,75.05,75.25,47132.0,75.05,75.29,75.05,75.25,47132.0
2016-10-26 12:30:00,75.24,75.3,75.18,75.21,29120.0,75.24,75.3,75.18,75.21,29120.0
2016-10-26 13:00:00,75.21,75.27,75.09,75.16,42228.0,75.21,75.27,75.09,75.16,42228.0
2016-10-26 13:30:00,75.17,75.28,74.79,74.8,23691.0,75.17,75.28,74.79,74.8,23691.0
2016-10-26 14:00:00,74.84,74.84,74.5,74.5,29563.0,74.84,74.84,74.5,74.5,29563.0
2016-10-26 14:30:00,74.51,74.69,74.4,74.69,40656.0,74.51,74.69,74.4,74.69,40656.0
2016-10-26 15:00:00,74.7,74.7,74.52,74.52,25313.0,74.7,74.7,74.52,74.52,25313.0
2016-10-26 15:30:00,74.53,74.58,74.31,74.38,74179.0,74.53,74.58,74.31,74.38,74179.0
2016-10-27 09:30:00,74.52,74.85,73.51,73.79,35354.0,74.52,74.85,73.51,73.79,35354.0
2016-10-27 10:00:00,73.78,73.97,73.33,73.67,64081.0,73.78,73.97,73.33,73.67,64081.0
2016-10-27 10:30:00,73.63,73.63,72.99,73.03,55172.0,73.63,73.63,72.99,73.03,55172.0
2016-10-27 11:00:00,73.03,73.38,72.89,73.28,68907.0,73.03,73.38,72.89,73.28,68907.0
2016-10-27 11:30:00,73.29,73.76,73.2,73.67,29482.0,73.29,73.76,73.2,73.67,29482.0
2016-10-27 12:00:00,73.65,73.68,73.34,73.35,51211.0,73.65,73.68,73.34,73.35,51211.0
2016-10-27 12:30:00,73.35,73.42,72.83,73.15,60376.0,73.35,73.42,72.83,73.15,60376.0
2016-10-27 13:00:00,73.15,73.34,73.05,73.15,37276.0,73.15,73.34,73.05,73.15,37276.0
2016-10-27 13:30:00,73.17,73.31,73.11,73.23,32472.0,73.17,73.31,73.11,73.23,32472.0
2016-10-27 14:00:00,73.2,73.33,73.04,73.25,70101.0,73.2,73.33,73.04,73.25,70101.0
2016-10-27 14:30:00,73.24,73.35,73.2,73.28,61102.0,73.24,73.35,73.2,73.28,61102.0
2016-10-27 15:00:00,73.29,73.39,73.2,73.35,102563.0,73.29,73.39,73.2,73.35,102563.0
2016-10-27 15:30:00,73.35,73.54,73.31,73.47,172064.0,73.35,73.54,73.31,73.47,172064.0
2016-10-28 09:30:00,73.36,73.97,72.89,73.63,23198.0,73.36,73.97,72.89,73.63,23198.0
2016-10-28 10:00:00,73.68,74.13,73.61,74.1,38164.0,73.68,74.13,73.61,74.1,38164.0
2016-10-28 10:30:00,74.06,74.37,73.85,73.9,27052.0,74.06,74.37,73.85,73.9,27052.0
2016-10-28 11:00:00,73.9,74.09,73.79,74.04,30019.0,73.9,74.09,73.79,74.04,30019.0
2016-10-28 11:30:00,74.07,74.41,74.07,74.38,26339.0,74.07,74.41,74.07,74.38,26339.0
2016-10-28 12:00:00,74.39,74.86,74.37,74.8,45701.0,74.39,74.86,74.37,74.8,45701.0
2016-10-28 12:30:00,74.82,74.96,74.78,74.9,35455.0,74.82,74.96,74.78,74.9,35455.0
2016-10-28 13:00:00,74.92,75.05,74.47,74.49,106071.0,74.92,75.05,74.47,74.49,106071.0
2016-10-28 13:30:00,74.53,74.53,73.9,74.16,81848.0,74.53,74.53,73.9,74.16,81848.0
2016-10-28 14:00:00,74.18,74.28,74.04,74.13,28716.0,74.18,74.28,74.04,74.13,28716.0
2016-10-28 14:30:00,74.17,74.44,74.12,74.44,25084.0,74.17,74.44,74.12,74.44,25084.0
2016-10-28 15:00:00,74.41,74.7,74.4,74.62,34760.0,74.41,74.7,74.4,74.62,34760.0
2016-10-28 15:30:00,74.64,74.64,74.23,74.3,128306.0,74.64,74.64,74.23,74.3,128306.0
2016-10-31 09:30:00,74.64,74.88,74.3,74.3,123095.0,74.64,74.88,74.3,74.3,123095.0
2016-10-31 10:00:00,74.27,74.77,74.16,74.76,43641.0,74.27,74.77,74.16,74.76,43641.0
2016-10-31 10:30:00,74.77,74.81,74.51,74.66,64390.0,74.77,74.81,74.51,74.66,64390.0
2016-10-31 11:00:00,74.66,74.74,74.58,74.71,68584.0,74.66,74.74,74.58,74.71,68584.0
2016-10-31 11:30:00,74.73,74.93,74.35,74.48,87618.0,74.73,74.93,74.35,74.48,87618.0
2016-10-31 12:00:00,74.48,74.56,74.31,74.56,21852.0,74.48,74.56,74.31,74.56,21852.0
2016-10-31 12:30:00,74.58,74.68,74.53,74.64,20100.0,74.58,74.68,74.53,74.64,20100.0
2016-10-31 13:00:00,74.64,74.64,74.46,74.49,14674.0,74.64,74.64,74.46,74.49,14674.0
2016-10-31 13:30:00,74.5,74.57,74.44,74.44,18399.0,74.5,74.57,74.44,74.44,18399.0
2016-10-31 14:00:00,74.46,74.55,74.43,74.44,39023.0,74.46,74.55,74.43,74.44,39023.0
2016-10-31 14:30:00,74.45,74.59,74.44,74.59,31604.0,74.45,74.59,74.44,74.59,31604.0
2016-10-31 15:00:00,74.59,74.91,74.58,74.88,54987.0,74.59,74.91,74.58,74.88,54987.0
2016-10-31 15:30:00,74.88,75.11,74.8,74.94,109306.0,74.88,75.11,74.8,74.94,109306.0
2016-11-01 09:30:00,74.25,75.03,73.67,74.9,46544.0,74.25,75.03,73.67,74.9,46544.0
2016-11-01 10:00:00,74.91,75.32,74.77,75.05,65062.0,74.91,75.32,74.77,75.05,65062.0
2016-11-01 10:30:00,75.0,75.18,74.88,75.17,45903.0,75.0,75.18,74.88,75.17,45903.0
2016-11-01 11:00:00,75.16,75.3,75.02,75.17,40449.0,75.16,75.3,75.02,75.17,40449.0
2016-11-01 11:30:00,75.17,75.25,74.93,74.97,35761.0,75.17,75.25,74.93,74.97,35761.0
2016-11-01 12:00:00,74.97,75.13,74.64,74.88,160128.0,74.97,75.13,74.64,74.88,160128.0
2016-11-01 12:30:00,74.85,75.32,74.64,75.09,426206.0,74.85,75.32,74.64,75.09,426206.0
2016-11-01 13:00:00,75.07,75.28,74.55,74.64,272005.0,75.07,75.28,74.55,74.64,272005.0
2016-11-01 13:30:00,74.63,74.65,74.4,74.53,57450.0,74.63,74.65,74.4,74.53,57450.0
2016-11-01 14:00:00,74.5,74.5,73.76,74.08,421387.0,74.5,74.5,73.76,74.08,421387.0
2016-11-01 14:30:00,74.03,74.14,73.82,73.82,139307.0,74.03,74.14,73.82,73.82,139307.0
2016-11-01 15:00:00,73.8,73.92,73.54,73.6,84026.0,73.8,73.92,73.54,73.6,84026.0
2016-11-01 15:30:00,73.59,74.1,73.53,74.03,177122.0,73.59,74.1,73.53,74.03,177122.0
2016-11-02 09:30:00,74.1,74.42,73.36,74.1,130327.0,74.1,74.42,73.36,74.1,130327.0
2016-11-02 10:00:00,74.07,74.16,73.58,73.75,73463.0,74.07,74.16,73.58,73.75,73463.0
2016-11-02 10:30:00,73.76,74.37,73.51,74.2,103089.0,73.76,74.37,73.51,74.2,103089.0
2016-11-02 11:00:00,74.2,74.32,73.9,73.92,69154.0,74.2,74.32,73.9,73.92,69154.0
2016-11-02 11:30:00,73.92,73.94,72.85,72.89,71808.0,73.92,73.94,72.85,72.89,71808.0
2016-11-02 12:00:00,72.89,73.18,72.79,72.79,35098.0,72.89,73.18,72.79,72.79,35098.0
2016-11-02 12:30:00,72.79,73.0,72.65,72.76,39442.0,72.79,73.0,72.65,72.76,39442.0
2016-11-02 13:00:00,72.77,72.85,72.22,72.35,44204.0,72.77,72.85,72.22,72.35,44204.0
2016-11-02 13:30:00,72.34,72.98,72.27,72.98,43299.0,72.34,72.98,72.27,72.98,43299.0
2016-11-02 14:00:00,72.97,73.08,72.5,72.83,76237.0,72.97,73.08,72.5,72.83,76237.0
2016-11-02 14:30:00,72.88,73.04,72.74,72.86,59893.0,72.88,73.04,72.74,72.86,59893.0
2016-11-02 15:00:00,72.85,73.03,72.81,73.01,56839.0,72.85,73.03,72.81,73.01,56839.0
2016-11-02 15:30:00,73.01,73.01,72.53,72.61,161977.0,73.01,73.01,72.53,72.61,161977.0
2016-11-03 09:30:00,72.74,73.36,72.57,72.57,52065.0,72.74,73.36,72.57,72.57,52065.0
2016-11-03 10:00:00,72.66,72.89,71.8,71.85,121500.0,72.66,72.89,71.8,71.85,121500.0
2016-11-03 10:30:00,71.94,71.94,69.22,70.4,1234500.0,71.94,71.94,69.22,70.4,1234500.0
2016-11-03 11:00:00,70.6,70.9,70.1,70.63,325231.0,70.6,70.9,70.1,70.63,325231.0
2016-11-03 11:30:00,70.62,70.8,70.1,70.1,168784.0,70.62,70.8,70.1,70.1,168784.0
2016-11-03 12:00:00,70.1,70.95,70.04,70.7,141522.0,70.1,70.95,70.04,70.7,141522.0
2016-11-03 12:30:00,70.8,71.17,70.53,71.11,108312.0,70.8,71.17,70.53,71.11,108312.0
2016-11-03 13:00:00,71.09,71.63,71.08,71.18,91709.0,71.09,71.63,71.08,71.18,91709.0
2016-11-03 13:30:00,71.17,71.2,70.86,71.01,80872.0,71.17,71.2,70.86,71.01,80872.0
2016-11-03 14:00:00,71.0,71.08,70.68,70.75,54449.0,71.0,71.08,70.68,70.75,54449.0
2016-11-03 14:30:00,70.75,70.75,69.68,69.68,199872.0,70.75,70.75,69.68,69.68,199872.0
2016-11-03 15:00:00,69.68,69.87,69.35,69.39,206566.0,69.68,69.87,69.35,69.39,206566.0
2016-11-03 15:30:00,69.39,69.63,69.21,69.55,473903.0,69.39,69.63,69.21,69.55,473903.0
2016-11-04 09:30:00,69.96,70.36,69.44,70.13,157011.0,69.96,70.36,69.44,70.13,157011.0
2016-11-04 10:00:00,70.14,70.21,69.77,70.16,96755.0,70.14,70.21,69.77,70.16,96755.0
2016-11-04 10:30:00,70.19,70.32,69.99,70.25,47522.0,70.19,70.32,69.99,70.25,47522.0
2016-11-04 11:00:00,70.24,70.7,69.97,70.61,60146.0,70.24,70.7,69.97,70.61,60146.0
2016-11-04 11:30:00,70.56,70.6,70.21,70.51,38892.0,70.56,70.6,70.21,70.51,38892.0
2016-11-04 12:00:00,70.51,70.52,70.19,70.31,45507.0,70.51,70.52,70.19,70.31,45507.0
2016-11-04 12:30:00,70.31,70.36,69.89,70.05,34251.0,70.31,70.36,69.89,70.05,34251.0
2016-11-04 13:00:00,70.07,70.16,69.93,70.04,35296.0,70.07,70.16,69.93,70.04,35296.0
2016-11-04 13:30:00,70.0,70.08,69.95,70.06,83933.0,70.0,70.08,69.95,70.06,83933.0
2016-11-04 14:00:00,70.06,70.06,69.6,69.75,39916.0,70.06,70.06,69.6,69.75,39916.0
2016-11-04 14:30:00,69.74,69.74,69.38,69.52,51892.0,69.74,69.74,69.38,69.52,51892.0
2016-11-04 15:00:00,69.49,69.52,69.14,69.21,90816.0,69.49,69.52,69.14,69.21,90816.0
2016-11-04 15:30:00,69.22,69.36,68.94,69.24,294262.0,69.22,69.36,68.94,69.24,294262.0
2016-11-07 09:30:00,69.97,71.08,69.87,70.12,192951.0,69.97,71.08,69.87,70.12,192951.0
2016-11-07 10:00:00,70.12,70.44,69.61,70.42,116536.0,70.12,70.44,69.61,70.42,116536.0
2016-11-07 10:30:00,70.39,71.73,70.39,71.63,202215.0,70.39,71.73,70.39,71.63,202215.0
2016-11-07 11:00:00,71.64,72.15,71.62,71.97,144839.0,71.64,72.15,71.62,71.97,144839.0
2016-11-07 11:30:00,71.95,72.01,71.72,71.84,102588.0,71.95,72.01,71.72,71.84,102588.0
2016-11-07 12:00:00,71.84,72.16,71.8,72.16,87319.0,71.84,72.16,71.8,72.16,87319.0
2016-11-07 12:30:00,72.18,72.75,72.11,72.59,126294.0,72.18,72.75,72.11,72.59,126294.0
2016-11-07 13:00:00,72.59,72.76,72.31,72.61,88513.0,72.59,72.76,72.31,72.61,88513.0
2016-11-07 13:30:00,72.61,72.74,72.28,72.28,65021.0,72.61,72.74,72.28,72.28,65021.0
2016-11-07 14:00:00,72.28,72.35,72.0,72.31,98036.0,72.28,72.35,72.0,72.31,98036.0
2016-11-07 14:30:00,72.29,72.29,71.9,72.19,98056.0,72.29,72.29,71.9,72.19,98056.0
2016-11-07 15:00:00,72.19,72.38,71.92,72.3,123847.0,72.19,72.38,71.92,72.3,123847.0
2016-11-07 15:30:00,72.3,72.5,72.15,72.43,292531.0,72.3,72.5,72.15,72.43,292531.0
2016-11-08 09:30:00,72.22,72.47,71.7,71.77,74104.0,72.22,72.47,71.7,71.77,74104.0
2016-11-08 10:00:00,71.76,71.8,71.1,71.14,94029.0,71.76,71.8,71.1,71.14,94029.0
2016-11-08 10:30:00,71.16,71.47,71.02,71.42,91485.0,71.16,71.47,71.02,71.42,91485.0
2016-11-08 11:00:00,71.48,71.63,71.34,71.41,27116.0,71.48,71.63,71.34,71.41,27116.0
2016-11-08 11:30:00,71.41,71.82,71.36,71.81,61097.0,71.41,71.82,71.36,71.81,61097.0
2016-11-08 12:00:00,71.81,72.35,71.8,72.34,57297.0,71.81,72.35,71.8,72.34,57297.0
2016-11-08 12:30:00,72.36,72.6,72.25,72.53,57075.0,72.36,72.6,72.25,72.53,57075.0
2016-11-08 13:00:00,72.54,72.54,72.12,72.12,41501.0,72.54,72.54,72.12,72.12,41501.0
2016-11-08 13:30:00,72.09,72.37,72.03,72.14,44031.0,72.09,72.37,72.03,72.14,44031.0
2016-11-08 14:00:00,72.16,72.21,71.84,72.19,72475.0,72.16,72.21,71.84,72.19,72475.0
2016-11-08 14:30:00,72.17,72.23,71.96,72.18,35780.0,72.17,72.23,71.96,72.18,35780.0
2016-11-08 15:00:00,72.16,72.97,72.09,72.92,97561.0,72.16,72.97,72.09,72.92,97561.0
2016-11-08 15:30:00,72.91,73.14,72.73,72.77,222903.0,72.91,73.14,72.73,72.77,222903.0
2016-11-09 09:30:00,71.16,71.98,70.35,71.73,172570.0,71.16,71.98,70.35,71.73,172570.0
2016-11-09 10:00:00,71.71,72.68,71.66,71.8,240601.0,71.71,72.68,71.66,71.8,240601.0
2016-11-09 10:30:00,71.85,71.95,71.11,71.12,125753.0,71.85,71.95,71.11,71.12,125753.0
2016-11-09 11:00:00,71.16,71.8,71.13,71.41,126609.0,71.16,71.8,71.13,71.41,126609.0
2016-11-09 11:30:00,71.43,71.9,71.39,71.49,95060.0,71.43,71.9,71.39,71.49,95060.0
2016-11-09 12:00:00,71.52,71.68,71.14,71.63,110458.0,71.52,71.68,71.14,71.63,110458.0
2016-11-09 12:30:00,71.64,71.68,71.39,71.6,83051.0,71.64,71.68,71.39,71.6,83051.0
2016-11-09 13:00:00,71.58,72.0,71.53,71.87,136346.0,71.58,72.0,71.53,71.87,136346.0
2016-11-09 13:30:00,71.89,72.17,71.84,72.05,64545.0,71.89,72.17,71.84,72.05,64545.0
2016-11-09 14:00:00,72.08,72.33,72.03,72.2,125408.0,72.08,72.33,72.03,72.2,125408.0
2016-11-09 14:30:00,72.23,72.74,72.18,72.45,129743.0,72.23,72.74,72.18,72.45,129743.0
2016-11-09 15:00:00,72.47,72.71,72.44,72.57,194116.0,72.47,72.71,72.44,72.57,194116.0
2016-11-09 15:30:00,72.57,72.62,72.11,72.43,249059.0,72.57,72.62,72.11,72.43,249059.0
2016-11-10 09:30:00,73.01,74.95,73.01,73.88,172377.0,73.01,74.95,73.01,73.88,172377.0
2016-11-10 10:00:00,73.89,74.35,73.11,73.12,242833.0,73.89,74.35,73.11,73.12,242833.0
2016-11-10 10:30:00,73.11,73.77,72.53,72.83,103308.0,73.11,73.77,72.53,72.83,103308.0
2016-11-10 11:00:00,72.7,73.18,72.61,72.81,67191.0,72.7,73.18,72.61,72.81,67191.0
2016-11-10 11:30:00,72.82,73.13,72.68,72.75,56985.0,72.82,73.13,72.68,72.75,56985.0
2016-11-10 12:00:00,72.77,72.91,72.0,72.04,83694.0,72.77,72.91,72.0,72.04,83694.0
2016-11-10 12:30:00,72.09,72.27,71.72,71.85,57474.0,72.09,72.27,71.72,71.85,57474.0
2016-11-10 13:00:00,71.92,72.24,71.66,72.1,78219.0,71.92,72.24,71.66,72.1,78219.0
2016-11-10 13:30:00,72.08,73.01,72.08,72.7,208573.0,72.08,73.01,72.08,72.7,208573.0
2016-11-10 14:00:00,72.7,72.84,72.31,72.79,168359.0,72.7,72.84,72.31,72.79,168359.0
2016-11-10 14:30:00,72.79,73.09,72.28,72.54,93787.0,72.79,73.09,72.28,72.54,93787.0
2016-11-10 15:00:00,72.54,72.56,72.06,72.13,74666.0,72.54,72.56,72.06,72.13,74666.0
2016-11-10 15:30:00,72.11,72.12,71.74,72.03,249470.0,72.11,72.12,71.74,72.03,249470.0
2016-11-11 09:30:00,72.39,72.82,71.45,72.28,141390.0,72.39,72.82,71.45,72.28,141390.0
2016-11-11 10:00:00,72.28,72.61,71.72,71.74,66852.0,72.28,72.61,71.72,71.74,66852.0
2016-11-11 10:30:00,71.78,72.09,71.51,71.97,55435.0,71.78,72.09,71.51,71.97,55435.0
2016-11-11 11:00:00,71.91,71.98,71.41,71.61,49774.0,71.91,71.98,71.41,71.61,49774.0
2016-11-11 11:30:00,71.62,72.0,71.59,71.81,40021.0,71.62,72.0,71.59,71.81,40021.0
2016-11-11 12:00:00,71.85,72.26,71.85,72.11,35189.0,71.85,72.26,71.85,72.11,35189.0
2016-11-11 12:30:00,72.13,72.27,71.75,71.76,134431.0,72.13,72.27,71.75,71.76,134431.0
2016-11-11 13:00:00,71.73,72.13,71.69,71.98,48576.0,71.73,72.13,71.69,71.98,48576.0
2016-11-11 13:30:00,72.01,72.43,72.0,72.26,149122.0,72.01,72.43,72.0,72.26,149122.0
2016-11-11 14:00:00,72.26,72.71,72.26,72.55,91621.0,72.26,72.71,72.26,72.55,91621.0
2016-11-11 14:30:00,72.56,72.93,72.54,72.86,82957.0,72.56,72.93,72.54,72.86,82957.0
2016-11-11 15:00:00,72.84,72.94,72.71,72.78,58015.0,72.84,72.94,72.71,72.78,58015.0
2016-11-11 15:30:00,72.78,73.01,72.72,72.84,147478.0,72.78,73.01,72.72,72.84,147478.0
2016-11-14 09:30:00,73.13,74.37,73.13,74.31,97963.0,73.13,74.37,73.13,74.31,97963.0
2016-11-14 10:00:00,74.27,74.53,74.08,74.19,171594.0,74.27,74.53,74.08,74.19,171594.0
2016-11-14 10:30:00,74.15,74.55,74.15,74.21,164884.0,74.15,74.55,74.15,74.21,164884.0
2016-11-14 11:00:00,74.19,74.27,73.69,73.69,84438.0,74.19,74.27,73.69,73.69,84438.0
2016-11-14 11:30:00,73.67,74.28,73.48,74.28,200158.0,73.67,74.28,73.48,74.28,200158.0
2016-11-14 12:00:00,74.31,74.47,74.16,74.27,136231.0,74.31,74.47,74.16,74.27,136231.0
2016-11-14 12:30:00,74.27,74.6,74.2,74.55,102417.0,74.27,74.6,74.2,74.55,102417.0
2016-11-14 13:00:00,74.56,74.9,74.42,74.8,95629.0,74.56,74.9,74.42,74.8,95629.0
2016-11-14 13:30:00,74.78,75.58,74.77,75.58,116361.0,74.78,75.58,74.77,75.58,116361.0
2016-11-14 14:00:00,75.55,75.67,75.44,75.5,134695.0,75.55,75.67,75.44,75.5,134695.0
2016-11-14 14:30:00,75.49,75.66,75.44,75.61,125456.0,75.49,75.66,75.44,75.61,125456.0
2016-11-14 15:00:00,75.59,75.7,75.33,75.33,115507.0,75.59,75.7,75.33,75.33,115507.0
2016-11-14 15:30:00,75.34,75.62,75.22,75.49,266024.0,75.34,75.62,75.22,75.49,266024.0
2016-11-15 09:30:00,75.53,76.04,74.4,74.44,66826.0,75.53,76.04,74.4,74.44,66826.0
2016-11-15 10:00:00,74.43,74.61,74.05,74.37,154555.0,74.43,74.61,74.05,74.37,154555.0
2016-11-15 10:30:00,74.37,74.42,74.01,74.22,137236.0,74.37,74.42,74.01,74.22,137236.0
2016-11-15 11:00:00,74.2,74.27,73.67,73.8,138631.0,74.2,74.27,73.67,73.8,138631.0
2016-11-15 11:30:00,73.8,73.89,73.39,73.48,121688.0,73.8,73.89,73.39,73.48,121688.0
2016-11-15 12:00:00,73.49,73.94,73.44,73.93,72766.0,73.49,73.94,73.44,73.93,72766.0
2016-11-15 12:30:00,73.93,74.37,73.93,73.96,124065.0,73.93,74.37,73.93,73.96,124065.0
2016-11-15 13:00:00,73.98,74.62,73.98,74.52,86666.0,73.98,74.62,73.98,74.52,86666.0
2016-11-15 13:30:00,74.52,74.6,74.39,74.6,70997.0,74.52,74.6,74.39,74.6,70997.0
2016-11-15 14:00:00,74.6,75.02,74.51,74.98,91086.0,74.6,75.02,74.51,74.98,91086.0
2016-11-15 14:30:00,75.0,75.14,74.53,74.68,92329.0,75.0,75.14,74.53,74.68,92329.0
2016-11-15 15:00:00,74.65,74.67,74.36,74.61,114989.0,74.65,74.67,74.36,74.61,114989.0
2016-11-15 15:30:00,74.61,75.0,74.6,74.96,356923.0,74.61,75.0,74.6,74.96,356923.0
2016-11-16 09:30:00,74.93,76.92,73.82,76.08,133757.0,74.93,76.92,73.82,76.08,133757.0
2016-11-16 10:00:00,76.08,77.07,76.07,77.03,168418.0,76.08,77.07,76.07,77.03,168418.0
2016-11-16 10:30:00,77.04,77.54,76.99,77.01,108524.0,77.04,77.54,76.99,77.01,108524.0
2016-11-16 11:00:00,77.05,77.17,76.91,77.16,104331.0,77.05,77.17,76.91,77.16,104331.0
2016-11-16 11:30:00,77.13,77.18,76.99,77.03,59143.0,77.13,77.18,76.99,77.03,59143.0
2016-11-16 12:00:00,77.02,77.1,76.79,77.06,74100.0,77.02,77.1,76.79,77.06,74100.0
2016-11-16 12:30:00,77.05,77.12,76.89,76.94,55779.0,77.05,77.12,76.89,76.94,55779.0
2016-11-16 13:00:00,76.92,77.01,76.63,76.66,65474.0,76.92,77.01,76.63,76.66,65474.0
2016-11-16 13:30:00,76.66,77.06,76.66,76.95,45885.0,76.66,77.06,76.66,76.95,45885.0
2016-11-16 14:00:00,76.95,77.17,76.88,76.99,67979.0,76.95,77.17,76.88,76.99,67979.0
2016-11-16 14:30:00,77.0,77.32,76.96,77.3,39098.0,77.0,77.32,76.96,77.3,39098.0
2016-11-16 15:00:00,77.29,77.4,77.21,77.31,89516.0,77.29,77.4,77.21,77.31,89516.0
2016-11-16 15:30:00,77.31,77.63,77.09,77.21,367413.0,77.31,77.63,77.09,77.21,367413.0
2016-11-17 09:30:00,76.58,77.35,76.03,76.74,113684.0,76.58,77.35,76.03,76.74,113684.0
2016-11-17 10:00:00,76.78,76.9,76.45,76.6,86204.0,76.78,76.9,76.45,76.6,86204.0
2016-11-17 10:30:00,76.57,76.83,76.5,76.57,38542.0,76.57,76.83,76.5,76.57,38542.0
2016-11-17 11:00:00,76.56,77.19,76.53,77.19,46257.0,76.56,77.19,76.53,77.19,46257.0
2016-11-17 11:30:00,77.28,77.41,76.94,76.97,119184.0,77.28,77.41,76.94,76.97,119184.0
2016-11-17 12:00:00,76.97,77.0,76.67,76.82,38361.0,76.97,77.0,76.67,76.82,38361.0
2016-11-17 12:30:00,76.82,76.99,76.75,76.95,23728.0,76.82,76.99,76.75,76.95,23728.0
2016-11-17 13:00:00,76.94,77.08,76.75,76.91,23915.0,76.94,77.08,76.75,76.91,23915.0
2016-11-17 13:30:00,76.93,77.39,76.82,77.13,35084.0,76.93,77.39,76.82,77.13,35084.0
2016-11-17 14:00:00,77.13,77.32,77.01,77.21,51724.0,77.13,77.32,77.01,77.21,51724.0
2016-11-17 14:30:00,77.19,77.23,76.79,77.04,59886.0,77.19,77.23,76.79,77.04,59886.0
2016-11-17 15:00:00,77.05,77.92,77.05,77.88,96322.0,77.05,77.92,77.05,77.88,96322.0
2016-11-17 15:30:00,77.84,77.85,77.4,77.53,165716.0,77.84,77.85,77.4,77.53,165716.0
2016-11-18 09:30:00,77.9,79.05,77.0,77.75,281104.0,77.9,79.05,77.0,77.75,281104.0
2016-11-18 10:00:00,77.69,78.84,77.5,78.67,88852.0,77.69,78.84,77.5,78.67,88852.0
2016-11-18 10:30:00,78.62,78.67,78.05,78.09,170487.0,78.62,78.67,78.05,78.09,170487.0
2016-11-18 11:00:00,78.11,78.2,77.77,78.08,124347.0,78.11,78.2,77.77,78.08,124347.0
2016-11-18 11:30:00,78.09,78.2,77.92,78.2,57473.0,78.09,78.2,77.92,78.2,57473.0
2016-11-18 12:00:00,78.17,78.37,78.06,78.19,43158.0,78.17,78.37,78.06,78.19,43158.0
2016-11-18 12:30:00,78.19,78.26,78.0,78.16,40713.0,78.19,78.26,78.0,78.16,40713.0
2016-11-18 13:00:00,78.18,78.58,78.18,78.41,60958.0,78.18,78.58,78.18,78.41,60958.0
2016-11-18 13:30:00,78.47,78.84,78.46,78.73,56050.0,78.47,78.84,78.46,78.73,56050.0
2016-11-18 14:00:00,78.74,78.86,78.57,78.81,69983.0,78.74,78.86,78.57,78.81,69983.0
2016-11-18 14:30:00,78.81,78.84,78.54,78.6,110182.0,78.81,78.84,78.54,78.6,110182.0
2016-11-18 15:00:00,78.6,79.01,78.52,78.81,184413.0,78.6,79.01,78.52,78.81,184413.0
2016-11-18 15:30:00,78.81,78.87,77.79,77.96,541624.0,78.81,78.87,77.79,77.96,541624.0
2016-11-21 09:30:00,78.09,78.34,77.01,77.25,261695.0,78.09,78.34,77.01,77.25,261695.0
2016-11-21 10:00:00,77.3,77.44,75.83,75.88,256497.0,77.3,77.44,75.83,75.88,256497.0
2016-11-21 10:30:00,75.83,76.94,75.65,76.41,174965.0,75.83,76.94,75.65,76.41,174965.0
2016-11-21 11:00:00,76.38,76.5,75.64,75.75,190087.0,76.38,76.5,75.64,75.75,190087.0
2016-11-21 11:30:00,75.74,76.26,75.74,76.04,123996.0,75.74,76.26,75.74,76.04,123996.0
2016-11-21 12:00:00,76.05,76.18,75.92,76.12,97964.0,76.05,76.18,75.92,76.12,97964.0
2016-11-21 12:30:00,76.13,76.25,76.0,76.12,62329.0,76.13,76.25,76.0,76.12,62329.0
2016-11-21 13:00:00,76.11,76.18,75.97,75.97,75601.0,76.11,76.18,75.97,75.97,75601.0
2016-11-21 13:30:00,75.97,76.06,75.65,75.69,72310.0,75.97,76.06,75.65,75.69,72310.0
2016-11-21 14:00:00,75.67,75.76,75.4,75.41,101897.0,75.67,75.76,75.4,75.41,101897.0
2016-11-21 14:30:00,75.42,75.5,75.22,75.31,177322.0,75.42,75.5,75.22,75.31,177322.0
2016-11-21 15:00:00,75.3,75.5,74.72,74.72,219843.0,75.3,75.5,74.72,74.72,219843.0
2016-11-21 15:30:00,74.73,75.0,74.01,74.34,918194.0,74.73,75.0,74.01,74.34,918194.0
2016-11-22 09:30:00,84.09,86.2,81.95,83.69,1783205.0,84.09,86.2,81.95,83.69,1783205.0
2016-11-22 10:00:00,83.72,84.08,83.2,83.41,681771.0,83.72,84.08,83.2,83.41,681771.0
2016-11-22 10:30:00,83.45,85.2,83.43,85.15,870411.0,83.45,85.2,83.43,85.15,870411.0
2016-11-22 11:00:00,85.16,85.19,83.9,84.54,345115.0,85.16,85.19,83.9,84.54,345115.0
2016-11-22 11:30:00,84.68,84.9,84.18,84.5,278989.0,84.68,84.9,84.18,84.5,278989.0
2016-11-22 12:00:00,84.47,85.17,84.42,84.9,179210.0,84.47,85.17,84.42,84.9,179210.0
2016-11-22 12:30:00,84.89,85.2,84.66,85.17,133860.0,84.89,85.2,84.66,85.17,133860.0
2016-11-22 13:00:00,85.2,86.01,85.18,85.75,248937.0,85.2,86.01,85.18,85.75,248937.0
2016-11-22 13:30:00,85.73,86.1,85.31,85.68,139951.0,85.73,86.1,85.31,85.68,139951.0
2016-11-22 14:00:00,85.77,86.17,85.16,86.16,271646.0,85.77,86.17,85.16,86.16,271646.0
2016-11-22 14:30:00,86.16,87.54,86.03,87.37,377773.0,86.16,87.54,86.03,87.37,377773.0
2016-11-22 15:00:00,87.42,87.42,86.23,86.43,552446.0,87.42,87.42,86.23,86.43,552446.0
2016-11-22 15:30:00,86.42,86.51,85.86,85.97,743004.0,86.42,86.51,85.86,85.97,743004.0
2016-11-23 09:30:00,86.85,90.19,86.63,90.0,575304.0,86.85,90.19,86.63,90.0,575304.0
2016-11-23 10:00:00,90.01,91.16,89.83,90.93,452425.0,90.01,91.16,89.83,90.93,452425.0
2016-11-23 10:30:00,90.96,91.67,90.51,90.77,362199.0,90.96,91.67,90.51,90.77,362199.0
2016-11-23 11:00:00,90.76,90.98,90.17,90.53,265914.0,90.76,90.98,90.17,90.53,265914.0
2016-11-23 11:30:00,90.55,90.76,89.82,90.16,230990.0,90.55,90.76,89.82,90.16,230990.0
2016-11-23 12:00:00,90.14,90.69,89.91,90.44,260858.0,90.14,90.69,89.91,90.44,260858.0
2016-11-23 12:30:00,90.44,90.63,90.23,90.44,176367.0,90.44,90.63,90.23,90.44,176367.0
2016-11-23 13:00:00,90.48,90.72,90.05,90.15,146378.0,90.48,90.72,90.05,90.15,146378.0
2016-11-23 13:30:00,90.12,90.21,89.94,89.98,112387.0,90.12,90.21,89.94,89.98,112387.0
2016-11-23 14:00:00,89.98,90.19,89.81,89.89,97694.0,89.98,90.19,89.81,89.89,97694.0
2016-11-23 14:30:00,89.92,90.04,89.0,89.18,123194.0,89.92,90.04,89.0,89.18,123194.0
2016-11-23 15:00:00,89.2,89.61,89.18,89.59,80692.0,89.2,89.61,89.18,89.59,80692.0
2016-11-23 15:30:00,89.59,89.69,89.35,89.69,446256.0,89.59,89.69,89.35,89.69,446256.0
2016-11-25 09:30:00,90.0,90.0,87.41,88.55,102620.0,90.0,90.0,87.41,88.55,102620.0
2016-11-25 10:00:00,88.55,88.86,88.33,88.79,66821.0,88.55,88.86,88.33,88.79,66821.0
2016-11-25 10:30:00,88.77,89.49,88.77,89.27,66589.0,88.77,89.49,88.77,89.27,66589.0
2016-11-25 11:00:00,89.26,89.84,89.24,89.57,54559.0,89.26,89.84,89.24,89.57,54559.0
2016-11-25 11:30:00,89.6,89.76,89.08,89.13,45532.0,89.6,89.76,89.08,89.13,45532.0
2016-11-25 12:00:00,89.11,89.18,88.83,88.83,41219.0,89.11,89.18,88.83,88.83,41219.0
2016-11-25 12:30:00,88.83,88.91,88.5,88.88,73361.0,88.83,88.91,88.5,88.88,73361.0
2016-11-28 09:30:00,88.7,89.18,88.19,88.43,89136.0,88.7,89.18,88.19,88.43,89136.0
2016-11-28 10:00:00,88.48,88.61,87.55,87.95,89909.0,88.48,88.61,87.55,87.95,89909.0
2016-11-28 10:30:00,87.96,88.08,87.57,87.62,73324.0,87.96,88.08,87.57,87.62,73324.0
2016-11-28 11:00:00,87.52,87.79,87.07,87.51,80890.0,87.52,87.79,87.07,87.51,80890.0
2016-11-28 11:30:00,87.53,88.01,87.37,87.85,102517.0,87.53,88.01,87.37,87.85,102517.0
2016-11-28 12:00:00,87.86,87.91,87.38,87.5,63230.0,87.86,87.91,87.38,87.5,63230.0
2016-11-28 12:30:00,87.48,87.76,87.43,87.67,50555.0,87.48,87.76,87.43,87.67,50555.0
2016-11-28 13:00:00,87.66,87.66,87.33,87.54,37982.0,87.66,87.66,87.33,87.54,37982.0
2016-11-28 13:30:00,87.56,87.83,87.48,87.67,43006.0,87.56,87.83,87.48,87.67,43006.0
2016-11-28 14:00:00,87.67,87.76,87.6,87.68,44308.0,87.67,87.76,87.6,87.68,44308.0
2016-11-28 14:30:00,87.69,87.8,87.61,87.75,42024.0,87.69,87.8,87.61,87.75,42024.0
2016-11-28 15:00:00,87.74,87.82,87.59,87.62,78220.0,87.74,87.82,87.59,87.62,78220.0
2016-11-28 15:30:00,87.62,87.64,87.3,87.4,236336.0,87.62,87.64,87.3,87.4,236336.0
2016-11-29 09:30:00,87.26,87.92,87.01,87.86,80922.0,87.26,87.92,87.01,87.86,80922.0
2016-11-29 10:00:00,87.88,88.96,87.86,88.77,128214.0,87.88,88.96,87.86,88.77,128214.0
2016-11-29 10:30:00,88.81,89.38,88.8,89.26,97011.0,88.81,89.38,88.8,89.26,97011.0
2016-11-29 11:00:00,89.3,89.3,88.41,88.99,83605.0,89.3,89.3,88.41,88.99,83605.0
2016-11-29 11:30:00,89.0,89.26,88.75,89.15,64228.0,89.0,89.26,88.75,89.15,64228.0
2016-11-29 12:00:00,89.15,89.4,88.92,89.19,43203.0,89.15,89.4,88.92,89.19,43203.0
2016-11-29 12:30:00,89.22,89.39,89.14,89.27,46577.0,89.22,89.39,89.14,89.27,46577.0
2016-11-29 13:00:00,89.26,89.28,89.04,89.13,53284.0,89.26,89.28,89.04,89.13,53284.0
2016-11-29 13:30:00,89.13,89.99,89.13,89.76,118753.0,89.13,89.99,89.13,89.76,118753.0
2016-11-29 14:00:00,89.73,89.94,89.57,89.69,91092.0,89.73,89.94,89.57,89.69,91092.0
2016-11-29 14:30:00,89.72,89.73,89.41,89.54,54553.0,89.72,89.73,89.41,89.54,54553.0
2016-11-29 15:00:00,89.54,89.56,89.12,89.13,88204.0,89.54,89.56,89.12,89.13,88204.0
2016-11-29 15:30:00,89.11,89.19,88.83,88.91,152198.0,89.11,89.19,88.83,88.91,152198.0
2016-11-30 09:30:00,88.66,89.34,87.62,88.03,68461.0,88.66,89.34,87.62,88.03,68461.0
2016-11-30 10:00:00,88.04,89.46,88.01,88.63,134835.0,88.04,89.46,88.01,88.63,134835.0
2016-11-30 10:30:00,88.67,88.77,88.4,88.55,86649.0,88.67,88.77,88.4,88.55,86649.0
2016-11-30 11:00:00,88.55,88.89,88.44,88.81,79954.0,88.55,88.89,88.44,88.81,79954.0
2016-11-30 11:30:00,88.8,88.88,88.63,88.75,28521.0,88.8,88.88,88.63,88.75,28521.0
2016-11-30 12:00:00,88.75,88.91,88.65,88.78,38153.0,88.75,88.91,88.65,88.78,38153.0
2016-11-30 12:30:00,88.79,88.79,88.46,88.55,24799.0,88.79,88.79,88.46,88.55,24799.0
2016-11-30 13:00:00,88.56,88.64,88.35,88.5,20834.0,88.56,88.64,88.35,88.5,20834.0
2016-11-30 13:30:00,88.52,88.58,88.34,88.34,29247.0,88.52,88.58,88.34,88.34,29247.0
2016-11-30 14:00:00,88.33,88.39,88.23,88.3,26696.0,88.33,88.39,88.23,88.3,26696.0
2016-11-30 14:30:00,88.3,88.32,88.13,88.23,25852.0,88.3,88.32,88.13,88.23,25852.0
2016-11-30 15:00:00,88.22,88.36,88.05,88.3,46954.0,88.22,88.36,88.05,88.3,46954.0
2016-11-30 15:30:00,88.31,88.46,87.85,87.92,199873.0,88.31,88.46,87.85,87.92,199873.0
2016-12-01 09:30:00,87.62,89.17,87.62,89.17,54120.0,87.62,89.17,87.62,89.17,54120.0
2016-12-01 10:00:00,89.12,89.34,88.43,88.98,56395.0,89.12,89.34,88.43,88.98,56395.0
2016-12-01 10:30:00,88.92,89.11,88.75,89.07,65385.0,88.92,89.11,88.75,89.07,65385.0
2016-12-01 11:00:00,89.04,89.34,88.75,88.86,102193.0,89.04,89.34,88.75,88.86,102193.0
2016-12-01 11:30:00,88.87,88.87,88.61,88.73,89286.0,88.87,88.87,88.61,88.73,89286.0
2016-12-01 12:00:00,88.73,88.78,88.54,88.74,60621.0,88.73,88.78,88.54,88.74,60621.0
2016-12-01 12:30:00,88.76,88.98,88.63,88.8,63048.0,88.76,88.98,88.63,88.8,63048.0
2016-12-01 13:00:00,88.78,88.85,88.27,88.59,58591.0,88.78,88.85,88.27,88.59,58591.0
2016-12-01 13:30:00,88.6,88.76,88.54,88.58,46526.0,88.6,88.76,88.54,88.58,46526.0
2016-12-01 14:00:00,88.57,88.69,88.21,88.35,40398.0,88.57,88.69,88.21,88.35,40398.0
2016-12-01 14:30:00,88.32,88.98,88.3,88.98,59080.0,88.32,88.98,88.3,88.98,59080.0
2016-12-01 15:00:00,88.98,89.13,88.85,88.99,80478.0,88.98,89.13,88.85,88.99,80478.0
2016-12-01 15:30:00,88.99,89.02,88.72,88.78,156790.0,88.99,89.02,88.72,88.78,156790.0
2016-12-02 09:30:00,88.54,89.82,88.22,89.28,114657.0,88.54,89.82,88.22,89.28,114657.0
2016-12-02 10:00:00,89.36,89.52,89.02,89.36,87349.0,89.36,89.52,89.02,89.36,87349.0
2016-12-02 10:30:00,89.35,89.77,89.24,89.38,66933.0,89.35,89.77,89.24,89.38,66933.0
2016-12-02 11:00:00,89.41,89.55,89.3,89.5,49032.0,89.41,89.55,89.3,89.5,49032.0
2016-12-02 11:30:00,89.53,89.74,89.2,89.2,44963.0,89.53,89.74,89.2,89.2,44963.0
2016-12-02 12:00:00,89.17,89.36,89.15,89.28,28342.0,89.17,89.36,89.15,89.28,28342.0
2016-12-02 12:30:00,89.32,89.41,89.2,89.25,27798.0,89.32,89.41,89.2,89.25,27798.0
2016-12-02 13:00:00,89.21,89.35,89.13,89.23,37031.0,89.21,89.35,89.13,89.23,37031.0
2016-12-02 13:30:00,89.22,89.24,88.92,89.06,33642.0,89.22,89.24,88.92,89.06,33642.0
2016-12-02 14:00:00,89.05,89.05,88.75,88.75,44581.0,89.05,89.05,88.75,88.75,44581.0
2016-12-02 14:30:00,88.8,89.16,88.71,89.09,64683.0,88.8,89.16,88.71,89.09,64683.0
2016-12-02 15:00:00,89.08,89.09,88.83,89.01,38429.0,89.08,89.09,88.83,89.01,38429.0
2016-12-02 15:30:00,89.0,89.04,88.76,88.78,89611.0,89.0,89.04,88.76,88.78,89611.0
2016-12-05 09:30:00,88.87,89.73,88.87,89.67,32161.0,88.87,89.73,88.87,89.67,32161.0
2016-12-05 10:00:00,89.7,89.71,88.94,88.94,71613.0,89.7,89.71,88.94,88.94,71613.0
2016-12-05 10:30:00,88.98,89.06,88.61,88.68,50398.0,88.98,89.06,88.61,88.68,50398.0
2016-12-05 11:00:00,88.7,88.95,88.57,88.84,112857.0,88.7,88.95,88.57,88.84,112857.0
2016-12-05 11:30:00,88.84,89.3,88.82,88.95,37486.0,88.84,89.3,88.82,88.95,37486.0
2016-12-05 12:00:00,88.95,89.36,88.8,88.85,59402.0,88.95,89.36,88.8,88.85,59402.0
2016-12-05 12:30:00,88.81,89.0,88.55,88.61,58885.0,88.81,89.0,88.55,88.61,58885.0
2016-12-05 13:00:00,88.66,88.75,88.46,88.65,38530.0,88.66,88.75,88.46,88.65,38530.0
2016-12-05 13:30:00,88.69,88.97,88.57,88.9,20344.0,88.69,88.97,88.57,88.9,20344.0
2016-12-05 14:00:00,88.9,88.98,88.78,88.88,27463.0,88.9,88.98,88.78,88.88,27463.0
2016-12-05 14:30:00,88.89,89.31,88.87,89.12,50906.0,88.89,89.31,88.87,89.12,50906.0
2016-12-05 15:00:00,89.09,89.42,88.99,89.36,33404.0,89.09,89.42,88.99,89.36,33404.0
2016-12-05 15:30:00,89.35,89.4,89.02,89.33,121948.0,89.35,89.4,89.02,89.33,121948.0
2016-12-06 09:30:00,90.01,90.7,88.01,88.04,84696.0,90.01,90.7,88.01,88.04,84696.0
2016-12-06 10:00:00,88.14,88.14,87.28,87.87,94308.0,88.14,88.14,87.28,87.87,94308.0
2016-12-06 10:30:00,87.98,88.15,87.58,88.13,34700.0,87.98,88.15,87.58,88.13,34700.0
2016-12-06 11:00:00,88.12,88.19,87.43,87.46,26064.0,88.12,88.19,87.43,87.46,26064.0
2016-12-06 11:30:00,87.45,87.59,87.25,87.32,48650.0,87.45,87.59,87.25,87.32,48650.0
2016-12-06 12:00:00,87.36,87.39,86.82,87.28,44811.0,87.36,87.39,86.82,87.28,44811.0
2016-12-06 12:30:00,87.28,87.64,87.03,87.64,38290.0,87.28,87.64,87.03,87.64,38290.0
2016-12-06 13:00:00,87.65,88.07,87.6,87.89,40961.0,87.65,88.07,87.6,87.89,40961.0
2016-12-06 13:30:00,87.89,88.04,87.78,87.85,21637.0,87.89,88.04,87.78,87.85,21637.0
2016-12-06 14:00:00,87.8,87.94,87.71,87.82,34010.0,87.8,87.94,87.71,87.82,34010.0
2016-12-06 14:30:00,87.77,88.17,87.75,88.17,24035.0,87.77,88.17,87.75,88.17,24035.0
2016-12-06 15:00:00,88.18,88.83,88.12,88.83,51974.0,88.18,88.83,88.12,88.83,51974.0
2016-12-06 15:30:00,88.83,88.98,88.67,88.96,86917.0,88.83,88.98,88.67,88.96,86917.0
2016-12-07 09:30:00,88.68,88.68,87.43,87.55,51263.0,88.68,88.68,87.43,87.55,51263.0
2016-12-07 10:00:00,87.58,87.59,87.08,87.25,50704.0,87.58,87.59,87.08,87.25,50704.0
2016-12-07 10:30:00,87.25,87.4,87.06,87.12,53256.0,87.25,87.4,87.06,87.12,53256.0
2016-12-07 11:00:00,87.15,87.2,86.43,86.56,70613.0,87.15,87.2,86.43,86.56,70613.0
2016-12-07 11:30:00,86.58,87.62,86.38,87.51,197904.0,86.58,87.62,86.38,87.51,197904.0
2016-12-07 12:00:00,87.5,87.57,87.23,87.5,52014.0,87.5,87.57,87.23,87.5,52014.0
2016-12-07 12:30:00,87.5,87.53,87.01,87.18,48598.0,87.5,87.53,87.01,87.18,48598.0
2016-12-07 13:00:00,87.21,87.98,87.21,87.98,72145.0,87.21,87.98,87.21,87.98,72145.0
2016-12-07 13:30:00,87.9,87.98,87.12,87.22,78058.0,87.9,87.98,87.12,87.22,78058.0
2016-12-07 14:00:00,87.21,87.73,87.17,87.66,71464.0,87.21,87.73,87.17,87.66,71464.0
2016-12-07 14:30:00,87.64,87.89,87.62,87.83,90814.0,87.64,87.89,87.62,87.83,90814.0
2016-12-07 15:00:00,87.85,88.29,87.66,88.25,96182.0,87.85,88.29,87.66,88.25,96182.0
2016-12-07 15:30:00,88.24,88.25,87.97,87.99,271289.0,88.24,88.25,87.97,87.99,271289.0
2016-12-08 09:30:00,87.6,89.24,87.23,88.75,69853.0,87.6,89.24,87.23,88.75,69853.0
2016-12-08 10:00:00,88.72,88.72,88.19,88.3,50284.0,88.72,88.72,88.19,88.3,50284.0
2016-12-08 10:30:00,88.47,88.59,88.13,88.33,58902.0,88.47,88.59,88.13,88.33,58902.0
2016-12-08 11:00:00,88.4,88.64,88.32,88.56,33794.0,88.4,88.64,88.32,88.56,33794.0
2016-12-08 11:30:00,88.5,88.68,88.27,88.35,22028.0,88.5,88.68,88.27,88.35,22028.0
2016-12-08 12:00:00,88.35,88.7,88.26,88.57,25874.0,88.35,88.7,88.26,88.57,25874.0
2016-12-08 12:30:00,88.6,88.71,88.51,88.56,12357.0,88.6,88.71,88.51,88.56,12357.0
2016-12-08 13:00:00,88.56,88.7,88.47,88.7,18717.0,88.56,88.7,88.47,88.7,18717.0
2016-12-08 13:30:00,88.7,89.04,88.7,88.94,26605.0,88.7,89.04,88.7,88.94,26605.0
2016-12-08 14:00:00,88.92,88.92,88.26,88.32,61395.0,88.92,88.92,88.26,88.32,61395.0
2016-12-08 14:30:00,88.27,88.39,88.01,88.37,49345.0,88.27,88.39,88.01,88.37,49345.0
2016-12-08 15:00:00,88.31,88.38,88.22,88.27,17477.0,88.31,88.38,88.22,88.27,17477.0
2016-12-08 15:30:00,88.23,88.48,88.17,88.47,100136.0,88.23,88.48,88.17,88.47,100136.0
2016-12-09 09:30:00,88.63,89.13,88.3,88.3,33211.0,88.63,89.13,88.3,88.3,33211.0
2016-12-09 10:00:00,88.24,88.53,87.8,87.8,34874.0,88.24,88.53,87.8,87.8,34874.0
2016-12-09 10:30:00,87.86,88.01,87.51,87.55,28892.0,87.86,88.01,87.51,87.55,28892.0
2016-12-09 11:00:00,87.6,88.24,87.57,87.81,26306.0,87.6,88.24,87.57,87.81,26306.0
2016-12-09 11:30:00,87.78,88.22,87.78,88.09,32108.0,87.78,88.22,87.78,88.09,32108.0
2016-12-09 12:00:00,88.01,88.03,87.62,87.79,19549.0,88.01,88.03,87.62,87.79,19549.0
2016-12-09 12:30:00,87.93,88.0,87.66,87.66,14294.0,87.93,88.0,87.66,87.66,14294.0
2016-12-09 13:00:00,87.7,87.8,87.63,87.72,17256.0,87.7,87.8,87.63,87.72,17256.0
2016-12-09 13:30:00,87.71,87.86,87.63,87.74,108850.0,87.71,87.86,87.63,87.74,108850.0
2016-12-09 14:00:00,87.76,87.8,87.62,87.63,34649.0,87.76,87.8,87.62,87.63,34649.0
2016-12-09 14:30:00,87.62,87.74,87.62,87.74,22181.0,87.62,87.74,87.62,87.74,22181.0
2016-12-09 15:00:00,87.71,87.71,87.41,87.48,38495.0,87.71,87.71,87.41,87.48,38495.0
2016-12-09 15:30:00,87.48,87.79,87.48,87.75,85673.0,87.48,87.79,87.48,87.75,85673.0
2016-12-12 09:30:00,86.99,87.81,86.52,86.73,50444.0,86.99,87.81,86.52,86.73,50444.0
2016-12-12 10:00:00,86.76,87.67,86.76,86.98,59791.0,86.76,87.67,86.76,86.98,59791.0
2016-12-12 10:30:00,86.92,86.96,85.68,86.23,75377.0,86.92,86.96,85.68,86.23,75377.0
2016-12-12 11:00:00,86.2,86.78,86.12,86.69,33550.0,86.2,86.78,86.12,86.69,33550.0
2016-12-12 11:30:00,86.67,86.73,86.25,86.54,20350.0,86.67,86.73,86.25,86.54,20350.0
2016-12-12 12:00:00,86.54,86.75,86.37,86.53,22475.0,86.54,86.75,86.37,86.53,22475.0
2016-12-12 12:30:00,86.58,86.86,86.43,86.63,25873.0,86.58,86.86,86.43,86.63,25873.0
2016-12-12 13:00:00,86.65,87.02,86.65,86.86,28384.0,86.65,87.02,86.65,86.86,28384.0
2016-12-12 13:30:00,86.85,87.27,86.74,87.25,28243.0,86.85,87.27,86.74,87.25,28243.0
2016-12-12 14:00:00,87.24,87.49,87.18,87.4,49479.0,87.24,87.49,87.18,87.4,49479.0
2016-12-12 14:30:00,87.43,87.73,87.41,87.6,43790.0,87.43,87.73,87.41,87.6,43790.0
2016-12-12 15:00:00,87.54,87.67,87.22,87.45,45978.0,87.54,87.67,87.22,87.45,45978.0
2016-12-12 15:30:00,87.44,87.77,87.43,87.63,127031.0,87.44,87.77,87.43,87.63,127031.0
2016-12-13 09:30:00,87.37,88.23,87.34,87.79,46250.0,87.37,88.23,87.34,87.79,46250.0
2016-12-13 10:00:00,87.75,88.11,87.56,87.76,59593.0,87.75,88.11,87.56,87.76,59593.0
2016-12-13 10:30:00,87.77,87.84,87.21,87.51,51228.0,87.77,87.84,87.21,87.51,51228.0
2016-12-13 11:00:00,87.54,87.58,87.3,87.51,40063.0,87.54,87.58,87.3,87.51,40063.0
2016-12-13 11:30:00,87.53,87.53,87.2,87.43,21640.0,87.53,87.53,87.2,87.43,21640.0
2016-12-13 12:00:00,87.43,87.5,87.27,87.39,33431.0,87.43,87.5,87.27,87.39,33431.0
2016-12-13 12:30:00,87.39,87.78,87.34,87.65,40076.0,87.39,87.78,87.34,87.65,40076.0
2016-12-13 13:00:00,87.63,87.97,87.59,87.91,19281.0,87.63,87.97,87.59,87.91,19281.0
2016-12-13 13:30:00,87.97,87.98,87.75,87.77,12769.0,87.97,87.98,87.75,87.77,12769.0
2016-12-13 14:00:00,87.81,87.88,87.66,87.8,35606.0,87.81,87.88,87.66,87.8,35606.0
2016-12-13 14:30:00,87.71,87.95,87.65,87.73,28356.0,87.71,87.95,87.65,87.73,28356.0
2016-12-13 15:00:00,87.7,87.74,87.33,87.35,44584.0,87.7,87.74,87.33,87.35,44584.0
2016-12-13 15:30:00,87.37,87.41,87.2,87.21,92385.0,87.37,87.41,87.2,87.21,92385.0
2016-12-14 09:30:00,87.46,87.51,86.54,87.28,40317.0,87.46,87.51,86.54,87.28,40317.0
2016-12-14 10:00:00,87.29,87.35,86.78,87.06,53026.0,87.29,87.35,86.78,87.06,53026.0
2016-12-14 10:30:00,87.12,87.21,86.66,86.77,39037.0,87.12,87.21,86.66,86.77,39037.0
2016-12-14 11:00:00,86.77,86.84,86.16,86.19,52087.0,86.77,86.84,86.16,86.19,52087.0
2016-12-14 11:30:00,86.23,86.75,86.08,86.75,70757.0,86.23,86.75,86.08,86.75,70757.0
2016-12-14 12:00:00,86.77,87.53,86.76,87.12,54100.0,86.77,87.53,86.76,87.12,54100.0
2016-12-14 12:30:00,87.12,87.44,87.09,87.44,35630.0,87.12,87.44,87.09,87.44,35630.0
2016-12-14 13:00:00,87.41,87.42,86.92,86.94,34098.0,87.41,87.42,86.92,86.94,34098.0
2016-12-14 13:30:00,86.9,87.3,86.9,87.09,48676.0,86.9,87.3,86.9,87.09,48676.0
2016-12-14 14:00:00,87.04,87.24,86.49,86.76,55914.0,87.04,87.24,86.49,86.76,55914.0
2016-12-14 14:30:00,86.79,87.24,86.74,86.82,39306.0,86.79,87.24,86.74,86.82,39306.0
2016-12-14 15:00:00,86.8,87.26,86.78,87.08,87029.0,86.8,87.26,86.78,87.08,87029.0
2016-12-14 15:30:00,87.06,87.75,87.0,87.21,197432.0,87.06,87.75,87.0,87.21,197432.0
2016-12-15 09:30:00,87.52,88.95,87.02,88.48,68419.0,87.52,88.95,87.02,88.48,68419.0
2016-12-15 10:00:00,88.52,88.73,88.15,88.28,35832.0,88.52,88.73,88.15,88.28,35832.0
2016-12-15 10:30:00,88.24,88.74,88.16,88.33,34264.0,88.24,88.74,88.16,88.33,34264.0
2016-12-15 11:00:00,88.31,88.62,88.09,88.24,50786.0,88.31,88.62,88.09,88.24,50786.0
2016-12-15 11:30:00,88.29,88.45,87.98,88.45,34373.0,88.29,88.45,87.98,88.45,34373.0
2016-12-15 12:00:00,88.4,88.54,88.21,88.34,32790.0,88.4,88.54,88.21,88.34,32790.0
2016-12-15 12:30:00,88.34,88.34,87.96,88.16,33131.0,88.34,88.34,87.96,88.16,33131.0
2016-12-15 13:00:00,88.16,88.44,88.11,88.44,27823.0,88.16,88.44,88.11,88.44,27823.0
2016-12-15 13:30:00,88.4,88.63,87.96,87.96,48680.0,88.4,88.63,87.96,87.96,48680.0
2016-12-15 14:00:00,87.92,87.96,87.55,87.7,42031.0,87.92,87.96,87.55,87.7,42031.0
2016-12-15 14:30:00,87.69,88.1,87.65,88.1,45929.0,87.69,88.1,87.65,88.1,45929.0
2016-12-15 15:00:00,88.05,88.18,87.95,87.95,64771.0,88.05,88.18,87.95,87.95,64771.0
2016-12-15 15:30:00,87.96,88.41,87.82,87.85,254552.0,87.96,88.41,87.82,87.85,254552.0
2016-12-16 09:30:00,87.97,88.77,87.97,88.15,112787.0,87.97,88.77,87.97,88.15,112787.0
2016-12-16 10:00:00,88.06,89.54,88.05,89.29,79455.0,88.06,89.54,88.05,89.29,79455.0
2016-12-16 10:30:00,89.28,89.28,88.48,88.93,64132.0,89.28,89.28,88.48,88.93,64132.0
2016-12-16 11:00:00,88.86,89.21,88.43,88.45,37331.0,88.86,89.21,88.43,88.45,37331.0
2016-12-16 11:30:00,88.43,88.57,88.25,88.52,42602.0,88.43,88.57,88.25,88.52,42602.0
2016-12-16 12:00:00,88.47,88.59,88.29,88.33,27872.0,88.47,88.59,88.29,88.33,27872.0
2016-12-16 12:30:00,88.33,88.4,88.25,88.37,23500.0,88.33,88.4,88.25,88.37,23500.0
2016-12-16 13:00:00,88.39,88.46,87.53,87.6,44195.0,88.39,88.46,87.53,87.6,44195.0
2016-12-16 13:30:00,87.6,87.83,87.4,87.6,33209.0,87.6,87.83,87.4,87.6,33209.0
2016-12-16 14:00:00,87.6,87.61,86.78,86.86,68421.0,87.6,87.61,86.78,86.86,68421.0
2016-12-16 14:30:00,86.8,87.24,86.79,87.12,49911.0,86.8,87.24,86.79,87.12,49911.0
2016-12-16 15:00:00,87.11,87.12,86.67,86.76,58241.0,87.11,87.12,86.67,86.76,58241.0
2016-12-16 15:30:00,86.77,87.28,86.77,87.07,331237.0,86.77,87.28,86.77,87.07,331237.0
2016-12-19 09:30:00,87.18,87.76,87.05,87.73,116175.0,87.18,87.76,87.05,87.73,116175.0
2016-12-19 10:00:00,87.69,87.95,87.01,87.31,81416.0,87.69,87.95,87.01,87.31,81416.0
2016-12-19 10:30:00,87.31,87.35,87.1,87.32,62535.0,87.31,87.35,87.1,87.32,62535.0
2016-12-19 11:00:00,87.4,88.06,87.4,87.76,77946.0,87.4,88.06,87.4,87.76,77946.0
2016-12-19 11:30:00,87.76,87.84,87.34,87.7,35116.0,87.76,87.84,87.34,87.7,35116.0
2016-12-19 12:00:00,87.65,87.87,87.41,87.5,34024.0,87.65,87.87,87.41,87.5,34024.0
2016-12-19 12:30:00,87.55,87.55,87.29,87.33,29741.0,87.55,87.55,87.29,87.33,29741.0
2016-12-19 13:00:00,87.35,87.49,87.23,87.48,25342.0,87.35,87.49,87.23,87.48,25342.0
2016-12-19 13:30:00,87.57,87.57,87.33,87.47,32645.0,87.57,87.57,87.33,87.47,32645.0
2016-12-19 14:00:00,87.46,87.53,87.37,87.49,28931.0,87.46,87.53,87.37,87.49,28931.0
2016-12-19 14:30:00,87.49,87.57,87.26,87.28,21567.0,87.49,87.57,87.26,87.28,21567.0
2016-12-19 15:00:00,87.26,87.27,87.03,87.07,44825.0,87.26,87.27,87.03,87.07,44825.0
2016-12-19 15:30:00,87.06,87.15,86.95,87.05,138491.0,87.06,87.15,86.95,87.05,138491.0
2016-12-20 09:30:00,87.37,88.0,87.3,87.73,27044.0,87.37,88.0,87.3,87.73,27044.0
2016-12-20 10:00:00,87.8,88.62,87.71,88.42,21392.0,87.8,88.62,87.71,88.42,21392.0
2016-12-20 10:30:00,88.47,88.9,88.41,88.81,29954.0,88.47,88.9,88.41,88.81,29954.0
2016-12-20 11:00:00,88.75,88.85,88.37,88.59,24142.0,88.75,88.85,88.37,88.59,24142.0
2016-12-20 11:30:00,88.61,88.92,88.48,88.67,21356.0,88.61,88.92,88.48,88.67,21356.0
2016-12-20 12:00:00,88.67,88.81,88.49,88.57,14971.0,88.67,88.81,88.49,88.57,14971.0
2016-12-20 12:30:00,88.67,88.67,88.2,88.24,24759.0,88.67,88.67,88.2,88.24,24759.0
2016-12-20 13:00:00,88.27,88.4,88.2,88.21,19846.0,88.27,88.4,88.2,88.21,19846.0
2016-12-20 13:30:00,88.25,88.3,87.86,88.24,28930.0,88.25,88.3,87.86,88.24,28930.0
2016-12-20 14:00:00,88.24,88.27,87.92,88.03,31107.0,88.24,88.27,87.92,88.03,31107.0
2016-12-20 14:30:00,88.05,88.25,87.98,88.12,28934.0,88.05,88.25,87.98,88.12,28934.0
2016-12-20 15:00:00,88.1,88.23,87.99,88.14,67995.0,88.1,88.23,87.99,88.14,67995.0
2016-12-20 15:30:00,88.19,88.25,88.01,88.13,103332.0,88.19,88.25,88.01,88.13,103332.0
2016-12-21 09:30:00,87.69,88.12,87.54,87.62,12106.0,87.69,88.12,87.54,87.62,12106.0
2016-12-21 10:00:00,87.69,88.16,87.69,87.95,50280.0,87.69,88.16,87.69,87.95,50280.0
2016-12-21 10:30:00,88.0,88.36,87.85,87.85,22597.0,88.0,88.36,87.85,87.85,22597.0
2016-12-21 11:00:00,87.84,87.84,87.45,87.7,14708.0,87.84,87.84,87.45,87.7,14708.0
2016-12-21 11:30:00,87.65,87.75,87.32,87.59,10089.0,87.65,87.75,87.32,87.59,10089.0
2016-12-21 12:00:00,87.6,87.71,87.51,87.64,13211.0,87.6,87.71,87.51,87.64,13211.0
2016-12-21 12:30:00,87.6,87.89,87.53,87.77,14963.0,87.6,87.89,87.53,87.77,14963.0
2016-12-21 13:00:00,87.76,87.88,87.64,87.64,20330.0,87.76,87.88,87.64,87.64,20330.0
2016-12-21 13:30:00,87.69,87.72,87.56,87.58,14689.0,87.69,87.72,87.56,87.58,14689.0
2016-12-21 14:00:00,87.62,87.77,87.47,87.48,22397.0,87.62,87.77,87.47,87.48,22397.0
2016-12-21 14:30:00,87.5,87.53,87.3,87.39,17083.0,87.5,87.53,87.3,87.39,17083.0
2016-12-21 15:00:00,87.44,87.53,87.33,87.43,19463.0,87.44,87.53,87.33,87.43,19463.0
2016-12-21 15:30:00,87.39,87.67,87.35,87.62,66503.0,87.39,87.67,87.35,87.62,66503.0
2016-12-22 09:30:00,87.54,87.78,87.11,87.3,26115.0,87.54,87.78,87.11,87.3,26115.0
2016-12-22 10:00:00,87.35,87.54,87.28,87.38,36782.0,87.35,87.54,87.28,87.38,36782.0
2016-12-22 10:30:00,87.26,87.45,87.19,87.31,38419.0,87.26,87.45,87.19,87.31,38419.0
2016-12-22 11:00:00,87.31,87.32,86.54,86.77,77519.0,87.31,87.32,86.54,86.77,77519.0
2016-12-22 11:30:00,86.77,86.84,86.35,86.43,75457.0,86.77,86.84,86.35,86.43,75457.0
2016-12-22 12:00:00,86.34,86.38,85.99,86.31,50170.0,86.34,86.38,85.99,86.31,50170.0
2016-12-22 12:30:00,86.29,86.74,86.29,86.74,26985.0,86.29,86.74,86.29,86.74,26985.0
2016-12-22 13:00:00,86.7,86.79,86.58,86.58,32498.0,86.7,86.79,86.58,86.58,32498.0
2016-12-22 13:30:00,86.64,86.64,86.46,86.55,19801.0,86.64,86.64,86.46,86.55,19801.0
2016-12-22 14:00:00,86.54,86.73,86.51,86.55,26173.0,86.54,86.73,86.51,86.55,26173.0
2016-12-22 14:30:00,86.52,86.64,86.32,86.37,30957.0,86.52,86.64,86.32,86.37,30957.0
2016-12-22 15:00:00,86.37,86.37,85.68,85.7,29806.0,86.37,86.37,85.68,85.7,29806.0
2016-12-22 15:30:00,85.74,85.97,85.73,85.79,93509.0,85.74,85.97,85.73,85.79,93509.0
2016-12-23 09:30:00,85.78,86.49,85.22,86.1,51964.0,85.78,86.49,85.22,86.1,51964.0
2016-12-23 10:00:00,86.22,86.58,86.19,86.52,27613.0,86.22,86.58,86.19,86.52,27613.0
2016-12-23 10:30:00,86.54,86.83,86.47,86.63,25999.0,86.54,86.83,86.47,86.63,25999.0
2016-12-23 11:00:00,86.59,86.89,86.59,86.82,36436.0,86.59,86.89,86.59,86.82,36436.0
2016-12-23 11:30:00,86.81,86.97,86.78,86.87,16976.0,86.81,86.97,86.78,86.87,16976.0
2016-12-23 12:00:00,86.84,86.89,86.52,86.62,18950.0,86.84,86.89,86.52,86.62,18950.0
2016-12-23 12:30:00,86.62,86.62,86.37,86.39,13747.0,86.62,86.62,86.37,86.39,13747.0
2016-12-23 13:00:00,86.34,86.65,86.3,86.6,12487.0,86.34,86.65,86.3,86.6,12487.0
2016-12-23 13:30:00,86.54,86.61,86.19,86.42,18014.0,86.54,86.61,86.19,86.42,18014.0
2016-12-23 14:00:00,86.39,86.54,86.28,86.31,17949.0,86.39,86.54,86.28,86.31,17949.0
2016-12-23 14:30:00,86.31,86.44,86.25,86.34,25071.0,86.31,86.44,86.25,86.34,25071.0
2016-12-23 15:00:00,86.31,86.67,86.3,86.61,26918.0,86.31,86.67,86.3,86.61,26918.0
2016-12-23 15:30:00,86.59,86.73,86.56,86.62,58692.0,86.59,86.73,86.56,86.62,58692.0
2016-12-27 09:30:00,87.01,87.07,86.29,86.66,22328.0,87.01,87.07,86.29,86.66,22328.0
2016-12-27 10:00:00,86.68,87.02,85.9,86.05,30025.0,86.68,87.02,85.9,86.05,30025.0
2016-12-27 10:30:00,86.04,86.44,85.98,86.36,26011.0,86.04,86.44,85.98,86.36,26011.0
2016-12-27 11:00:00,86.4,86.79,86.39,86.79,35888.0,86.4,86.79,86.39,86.79,35888.0
2016-12-27 11:30:00,86.74,86.85,86.31,86.31,25843.0,86.74,86.85,86.31,86.31,25843.0
2016-12-27 12:00:00,86.31,86.48,86.27,86.35,13631.0,86.31,86.48,86.27,86.35,13631.0
2016-12-27 12:30:00,86.35,86.35,85.77,85.77,33969.0,86.35,86.35,85.77,85.77,33969.0
2016-12-27 13:00:00,85.77,86.13,85.77,86.03,28258.0,85.77,86.13,85.77,86.03,28258.0
2016-12-27 13:30:00,86.04,86.04,85.82,85.9,12508.0,86.04,86.04,85.82,85.9,12508.0
2016-12-27 14:00:00,85.94,86.13,85.88,86.07,17467.0,85.94,86.13,85.88,86.07,17467.0
2016-12-27 14:30:00,86.06,86.08,85.86,85.89,9418.0,86.06,86.08,85.86,85.89,9418.0
2016-12-27 15:00:00,85.86,86.25,85.85,86.16,23016.0,85.86,86.25,85.85,86.16,23016.0
2016-12-27 15:30:00,86.17,86.3,86.03,86.04,32890.0,86.17,86.3,86.03,86.04,32890.0
2016-12-28 09:30:00,85.91,86.24,85.13,85.23,30226.0,85.91,86.24,85.13,85.23,30226.0
2016-12-28 10:00:00,85.16,85.29,84.79,85.29,30177.0,85.16,85.29,84.79,85.29,30177.0
2016-12-28 10:30:00,85.25,85.71,85.23,85.55,19720.0,85.25,85.71,85.23,85.55,19720.0
2016-12-28 11:00:00,85.57,86.1,85.55,86.1,11331.0,85.57,86.1,85.55,86.1,11331.0
2016-12-28 11:30:00,86.06,86.06,85.62,85.74,12430.0,86.06,86.06,85.62,85.74,12430.0
2016-12-28 12:00:00,85.66,85.71,85.38,85.46,29099.0,85.66,85.71,85.38,85.46,29099.0
2016-12-28 12:30:00,85.49,85.67,85.41,85.6,12019.0,85.49,85.67,85.41,85.6,12019.0
2016-12-28 13:00:00,85.6,85.6,85.36,85.5,11917.0,85.6,85.6,85.36,85.5,11917.0
2016-12-28 13:30:00,85.52,85.54,85.38,85.54,12222.0,85.52,85.54,85.38,85.54,12222.0
2016-12-28 14:00:00,85.5,85.65,85.46,85.58,18731.0,85.5,85.65,85.46,85.58,18731.0
2016-12-28 14:30:00,85.58,85.61,85.44,85.5,15434.0,85.58,85.61,85.44,85.5,15434.0
2016-12-28 15:00:00,85.5,85.59,85.37,85.41,16359.0,85.5,85.59,85.37,85.41,16359.0
2016-12-28 15:30:00,85.37,85.52,85.3,85.34,55931.0,85.37,85.52,85.3,85.34,55931.0
2016-12-29 09:30:00,85.62,86.62,85.14,85.97,29678.0,85.62,86.62,85.14,85.97,29678.0
2016-12-29 10:00:00,86.0,86.7,86.0,86.49,43528.0,86.0,86.7,86.0,86.49,43528.0
2016-12-29 10:30:00,86.46,86.56,86.0,86.0,18410.0,86.46,86.56,86.0,86.0,18410.0
2016-12-29 11:00:00,85.95,86.02,85.31,85.33,18583.0,85.95,86.02,85.31,85.33,18583.0
2016-12-29 11:30:00,85.37,85.61,85.08,85.08,24344.0,85.37,85.61,85.08,85.08,24344.0
2016-12-29 12:00:00,85.07,85.2,84.9,85.08,28983.0,85.07,85.2,84.9,85.08,28983.0
2016-12-29 12:30:00,85.04,85.29,84.89,85.14,14170.0,85.04,85.29,84.89,85.14,14170.0
2016-12-29 13:00:00,85.15,85.26,84.94,85.06,39508.0,85.15,85.26,84.94,85.06,39508.0
2016-12-29 13:30:00,85.12,85.13,84.97,85.0,12613.0,85.12,85.13,84.97,85.0,12613.0
2016-12-29 14:00:00,84.99,85.32,84.99,85.1,34488.0,84.99,85.32,84.99,85.1,34488.0
2016-12-29 14:30:00,85.1,85.34,84.99,85.34,21992.0,85.1,85.34,84.99,85.34,21992.0
2016-12-29 15:00:00,85.33,85.51,85.19,85.43,26371.0,85.33,85.51,85.19,85.43,26371.0
2016-12-29 15:30:00,85.45,85.55,85.34,85.36,54981.0,85.45,85.55,85.34,85.36,54981.0
2016-12-30 09:30:00,85.53,85.82,84.41,84.55,23214.0,85.53,85.82,84.41,84.55,23214.0
2016-12-30 10:00:00,84.55,85.28,84.55,85.12,82820.0,84.55,85.28,84.55,85.12,82820.0
2016-12-30 10:30:00,85.13,85.37,84.75,84.87,44442.0,85.13,85.37,84.75,84.87,44442.0
2016-12-30 11:00:00,84.85,85.25,84.82,85.0,32278.0,84.85,85.25,84.82,85.0,32278.0
2016-12-30 11:30:00,85.06,85.19,84.98,85.12,24702.0,85.06,85.19,84.98,85.12,24702.0
2016-12-30 12:00:00,85.12,85.13,84.74,84.74,21328.0,85.12,85.13,84.74,84.74,21328.0
2016-12-30 12:30:00,84.71,84.82,84.67,84.7,20334.0,84.71,84.82,84.67,84.7,20334.0
2016-12-30 13:00:00,84.69,84.8,84.51,84.8,19902.0,84.69,84.8,84.51,84.8,19902.0
2016-12-30 13:30:00,84.8,84.87,84.65,84.65,21297.0,84.8,84.87,84.65,84.65,21297.0
2016-12-30 14:00:00,84.65,84.75,84.24,84.38,42954.0,84.65,84.75,84.24,84.38,42954.0
2016-12-30 14:30:00,84.39,84.74,84.23,84.67,26251.0,84.39,84.74,84.23,84.67,26251.0
2016-12-30 15:00:00,84.66,85.0,84.6,84.98,39554.0,84.66,85.0,84.6,84.98,39554.0
2016-12-30 15:30:00,85.0,85.1,84.54,84.77,101067.0,85.0,85.1,84.54,84.77,101067.0
2017-01-03 09:30:00,85.17,86.35,84.35,85.58,164369.0,85.17,86.35,84.35,85.58,164369.0
2017-01-03 10:00:00,85.69,86.45,85.68,86.04,63843.0,85.69,86.45,85.68,86.04,63843.0
2017-01-03 10:30:00,85.95,85.95,84.82,85.27,55808.0,85.95,85.95,84.82,85.27,55808.0
2017-01-03 11:00:00,85.28,85.28,84.24,84.71,37396.0,85.28,85.28,84.24,84.71,37396.0
2017-01-03 11:30:00,84.77,85.0,84.63,84.83,45965.0,84.77,85.0,84.63,84.83,45965.0
2017-01-03 12:00:00,84.87,85.0,84.27,84.27,16930.0,84.87,85.0,84.27,84.27,16930.0
2017-01-03 12:30:00,84.29,84.37,83.63,83.64,26925.0,84.29,84.37,83.63,83.64,26925.0
2017-01-03 13:00:00,83.68,84.15,83.46,84.15,89237.0,83.68,84.15,83.46,84.15,89237.0
2017-01-03 13:30:00,84.04,84.1,83.7,83.86,28377.0,84.04,84.1,83.7,83.86,28377.0
2017-01-03 14:00:00,83.88,84.47,83.88,84.46,24732.0,83.88,84.47,83.88,84.46,24732.0
2017-01-03 14:30:00,84.42,84.68,84.25,84.62,55141.0,84.42,84.68,84.25,84.62,55141.0
2017-01-03 15:00:00,84.63,84.67,84.36,84.52,58729.0,84.63,84.67,84.36,84.52,58729.0
2017-01-03 15:30:00,84.53,84.94,84.5,84.78,115240.0,84.53,84.94,84.5,84.78,115240.0
2017-01-04 09:30:00,85.34,86.32,84.74,86.1,116232.0,85.34,86.32,84.74,86.1,116232.0
2017-01-04 10:00:00,86.05,86.56,85.82,86.05,122204.0,86.05,86.56,85.82,86.05,122204.0
2017-01-04 10:30:00,86.11,86.88,86.1,86.48,66125.0,86.11,86.88,86.1,86.48,66125.0
2017-01-04 11:00:00,86.5,87.35,86.5,87.07,74040.0,86.5,87.35,86.5,87.07,74040.0
2017-01-04 11:30:00,86.98,87.23,86.93,87.06,53837.0,86.98,87.23,86.93,87.06,53837.0
2017-01-04 12:00:00,87.11,87.6,86.99,87.19,83998.0,87.11,87.6,86.99,87.19,83998.0
2017-01-04 12:30:00,87.19,87.39,87.04,87.29,51060.0,87.19,87.39,87.04,87.29,51060.0
2017-01-04 13:00:00,87.27,87.33,86.94,86.99,33701.0,87.27,87.33,86.94,86.99,33701.0
2017-01-04 13:30:00,87.01,87.07,86.77,86.98,90629.0,87.01,87.07,86.77,86.98,90629.0
2017-01-04 14:00:00,87.05,87.12,86.79,87.06,63523.0,87.05,87.12,86.79,87.06,63523.0
2017-01-04 14:30:00,87.08,87.09,86.46,86.52,45818.0,87.08,87.09,86.46,86.52,45818.0
2017-01-04 15:00:00,86.56,86.97,86.54,86.87,77147.0,86.56,86.97,86.54,86.87,77147.0
2017-01-04 15:30:00,86.85,87.08,86.83,86.89,233676.0,86.85,87.08,86.83,86.89,233676.0
2017-01-05 09:30:00,85.1,87.94,83.35,87.06,391166.0,85.1,87.94,83.35,87.06,391166.0
2017-01-05 10:00:00,86.98,87.18,86.63,87.03,120549.0,86.98,87.18,86.63,87.03,120549.0
2017-01-05 10:30:00,87.03,87.14,85.76,86.24,119335.0,87.03,87.14,85.76,86.24,119335.0
2017-01-05 11:00:00,86.24,86.69,85.78,86.69,75233.0,86.24,86.69,85.78,86.69,75233.0
2017-01-05 11:30:00,86.61,86.61,86.16,86.16,28577.0,86.61,86.61,86.16,86.16,28577.0
2017-01-05 12:00:00,86.17,86.26,86.05,86.22,22624.0,86.17,86.26,86.05,86.22,22624.0
2017-01-05 12:30:00,86.16,86.16,85.55,85.81,68073.0,86.16,86.16,85.55,85.81,68073.0
2017-01-05 13:00:00,85.81,86.39,85.8,86.31,22392.0,85.81,86.39,85.8,86.31,22392.0
2017-01-05 13:30:00,86.4,86.4,86.0,86.09,40061.0,86.4,86.4,86.0,86.09,40061.0
2017-01-05 14:00:00,86.11,86.49,86.08,86.41,82769.0,86.11,86.49,86.08,86.41,82769.0
2017-01-05 14:30:00,86.42,86.63,86.2,86.61,58980.0,86.42,86.63,86.2,86.61,58980.0
2017-01-05 15:00:00,86.61,87.03,86.59,86.92,75227.0,86.61,87.03,86.59,86.92,75227.0
2017-01-05 15:30:00,86.9,87.51,86.85,87.11,192409.0,86.9,87.51,86.85,87.11,192409.0
2017-01-06 09:30:00,87.76,87.99,86.53,87.52,78424.0,87.76,87.99,86.53,87.52,78424.0
2017-01-06 10:00:00,87.5,87.82,87.13,87.13,93002.0,87.5,87.82,87.13,87.13,93002.0
2017-01-06 10:30:00,87.09,87.22,86.97,87.11,78535.0,87.09,87.22,86.97,87.11,78535.0
2017-01-06 11:00:00,87.14,87.14,86.51,86.65,101407.0,87.14,87.14,86.51,86.65,101407.0
2017-01-06 11:30:00,86.65,86.85,86.59,86.65,84824.0,86.65,86.85,86.59,86.65,84824.0
2017-01-06 12:00:00,86.65,86.76,86.58,86.67,55348.0,86.65,86.76,86.58,86.67,55348.0
2017-01-06 12:30:00,86.66,86.81,86.53,86.66,42945.0,86.66,86.81,86.53,86.66,42945.0
2017-01-06 13:00:00,86.69,86.71,86.3,86.32,39015.0,86.69,86.71,86.3,86.32,39015.0
2017-01-06 13:30:00,86.32,86.36,86.22,86.27,24945.0,86.32,86.36,86.22,86.27,24945.0
2017-01-06 14:00:00,86.28,86.4,86.21,86.33,41186.0,86.28,86.4,86.21,86.33,41186.0
2017-01-06 14:30:00,86.33,86.41,85.68,85.73,58374.0,86.33,86.41,85.68,85.73,58374.0
2017-01-06 15:00:00,85.73,86.16,85.55,85.57,71639.0,85.73,86.16,85.55,85.57,71639.0
2017-01-06 15:30:00,85.56,85.66,85.3,85.35,168679.0,85.56,85.66,85.3,85.35,168679.0
2017-01-09 09:30:00,85.77,86.38,85.6,85.72,32330.0,85.77,86.38,85.6,85.72,32330.0
2017-01-09 10:00:00,85.56,85.68,85.12,85.25,59790.0,85.56,85.68,85.12,85.25,59790.0
2017-01-09 10:30:00,85.2,85.72,85.07,85.65,16854.0,85.2,85.72,85.07,85.65,16854.0
2017-01-09 11:00:00,85.64,86.09,85.57,85.98,27975.0,85.64,86.09,85.57,85.98,27975.0
2017-01-09 11:30:00,85.96,86.07,85.43,85.66,107815.0,85.96,86.07,85.43,85.66,107815.0
2017-01-09 12:00:00,85.65,85.73,85.34,85.47,79355.0,85.65,85.73,85.34,85.47,79355.0
2017-01-09 12:30:00,85.52,85.59,85.26,85.26,26117.0,85.52,85.59,85.26,85.26,26117.0
2017-01-09 13:00:00,85.33,85.47,85.26,85.33,22988.0,85.33,85.47,85.26,85.33,22988.0
2017-01-09 13:30:00,85.32,85.54,85.16,85.53,43722.0,85.32,85.54,85.16,85.53,43722.0
2017-01-09 14:00:00,85.5,85.54,85.32,85.38,28761.0,85.5,85.54,85.32,85.38,28761.0
2017-01-09 14:30:00,85.39,85.44,85.24,85.28,26748.0,85.39,85.44,85.24,85.28,26748.0
2017-01-09 15:00:00,85.28,85.56,85.28,85.43,37816.0,85.28,85.56,85.28,85.43,37816.0
2017-01-09 15:30:00,85.45,85.63,85.25,85.5,75728.0,85.45,85.63,85.25,85.5,75728.0
2017-01-10 09:30:00,85.44,86.42,85.27,86.3,62497.0,85.44,86.42,85.27,86.3,62497.0
2017-01-10 10:00:00,86.21,86.37,86.0,86.2,41138.0,86.21,86.37,86.0,86.2,41138.0
2017-01-10 10:30:00,86.21,87.15,85.95,87.13,34275.0,86.21,87.15,85.95,87.13,34275.0
2017-01-10 11:00:00,87.07,87.28,86.8,86.85,31973.0,87.07,87.28,86.8,86.85,31973.0
2017-01-10 11:30:00,86.87,87.06,86.58,87.05,30721.0,86.87,87.06,86.58,87.05,30721.0
2017-01-10 12:00:00,87.05,87.31,86.98,87.02,54368.0,87.05,87.31,86.98,87.02,54368.0
2017-01-10 12:30:00,87.06,87.32,87.0,87.32,41324.0,87.06,87.32,87.0,87.32,41324.0
2017-01-10 13:00:00,87.34,87.35,87.02,87.09,24107.0,87.34,87.35,87.02,87.09,24107.0
2017-01-10 13:30:00,87.11,87.31,86.72,86.83,28346.0,87.11,87.31,86.72,86.83,28346.0
2017-01-10 14:00:00,86.84,87.0,86.73,86.91,59521.0,86.84,87.0,86.73,86.91,59521.0
2017-01-10 14:30:00,86.88,87.13,86.88,86.99,36713.0,86.88,87.13,86.88,86.99,36713.0
2017-01-10 15:00:00,87.01,87.6,86.97,87.56,43950.0,87.01,87.6,86.97,87.56,43950.0
2017-01-10 15:30:00,87.53,87.85,87.39,87.39,125559.0,87.53,87.85,87.39,87.39,125559.0
2017-01-11 09:30:00,86.94,87.33,86.41,86.81,42067.0,86.94,87.33,86.41,86.81,42067.0
2017-01-11 10:00:00,86.84,86.84,85.84,85.92,36311.0,86.84,86.84,85.84,85.92,36311.0
2017-01-11 10:30:00,85.92,86.22,85.73,85.77,42000.0,85.92,86.22,85.73,85.77,42000.0
2017-01-11 11:00:00,85.73,85.96,85.53,85.73,32681.0,85.73,85.96,85.53,85.73,32681.0
2017-01-11 11:30:00,85.73,86.0,85.07,86.0,60780.0,85.73,86.0,85.07,86.0,60780.0
2017-01-11 12:00:00,85.9,86.03,85.18,85.34,86144.0,85.9,86.03,85.18,85.34,86144.0
2017-01-11 12:30:00,85.3,85.3,84.85,84.91,31787.0,85.3,85.3,84.85,84.91,31787.0
2017-01-11 13:00:00,84.93,85.12,84.9,84.94,26428.0,84.93,85.12,84.9,84.94,26428.0
2017-01-11 13:30:00,84.96,85.09,84.79,84.79,29296.0,84.96,85.09,84.79,84.79,29296.0
2017-01-11 14:00:00,84.79,84.84,84.62,84.68,39314.0,84.79,84.84,84.62,84.68,39314.0
2017-01-11 14:30:00,84.68,85.22,84.68,85.22,42037.0,84.68,85.22,84.68,85.22,42037.0
2017-01-11 15:00:00,85.23,86.0,85.23,85.92,75008.0,85.23,86.0,85.23,85.92,75008.0
2017-01-11 15:30:00,85.92,85.94,85.2,85.53,245841.0,85.92,85.94,85.2,85.53,245841.0
2017-01-12 09:30:00,85.41,85.97,84.91,85.91,35633.0,85.41,85.97,84.91,85.91,35633.0
2017-01-12 10:00:00,85.97,85.99,85.26,85.34,59279.0,85.97,85.99,85.26,85.34,59279.0
2017-01-12 10:30:00,85.32,85.44,84.98,85.42,21469.0,85.32,85.44,84.98,85.42,21469.0
2017-01-12 11:00:00,85.42,85.53,85.2,85.25,25209.0,85.42,85.53,85.2,85.25,25209.0
2017-01-12 11:30:00,85.22,85.32,84.89,85.27,23021.0,85.22,85.32,84.89,85.27,23021.0
2017-01-12 12:00:00,85.28,85.44,85.19,85.31,22128.0,85.28,85.44,85.19,85.31,22128.0
2017-01-12 12:30:00,85.28,85.31,85.04,85.09,13015.0,85.28,85.31,85.04,85.09,13015.0
2017-01-12 13:00:00,85.12,85.38,85.11,85.23,11830.0,85.12,85.38,85.11,85.23,11830.0
2017-01-12 13:30:00,85.26,85.45,85.22,85.34,11343.0,85.26,85.45,85.22,85.34,11343.0
2017-01-12 14:00:00,85.36,85.42,85.26,85.32,20436.0,85.36,85.42,85.26,85.32,20436.0
2017-01-12 14:30:00,85.34,85.36,85.18,85.23,35325.0,85.34,85.36,85.18,85.23,35325.0
2017-01-12 15:00:00,85.23,85.32,85.02,85.07,57600.0,85.23,85.32,85.02,85.07,57600.0
2017-01-12 15:30:00,85.08,85.39,85.04,85.3,96877.0,85.08,85.39,85.04,85.3,96877.0
2017-01-13 09:30:00,85.67,86.62,85.22,85.9,24913.0,85.67,86.62,85.22,85.9,24913.0
2017-01-13 10:00:00,85.89,85.9,84.25,84.26,59920.0,85.89,85.9,84.25,84.26,59920.0
2017-01-13 10:30:00,84.4,84.45,83.74,83.97,102016.0,84.4,84.45,83.74,83.97,102016.0
2017-01-13 11:00:00,84.04,84.5,83.82,84.37,53756.0,84.04,84.5,83.82,84.37,53756.0
2017-01-13 11:30:00,84.48,84.73,84.46,84.71,20017.0,84.48,84.73,84.46,84.71,20017.0
2017-01-13 12:00:00,84.7,84.73,84.37,84.61,28691.0,84.7,84.73,84.37,84.61,28691.0
2017-01-13 12:30:00,84.61,85.04,84.61,85.01,25324.0,84.61,85.04,84.61,85.01,25324.0
2017-01-13 13:00:00,84.99,85.01,84.61,84.61,18108.0,84.99,85.01,84.61,84.61,18108.0
2017-01-13 13:30:00,84.62,84.69,84.37,84.45,44978.0,84.62,84.69,84.37,84.45,44978.0
2017-01-13 14:00:00,84.43,84.51,84.31,84.36,34508.0,84.43,84.51,84.31,84.36,34508.0
2017-01-13 14:30:00,84.38,84.66,84.27,84.65,44931.0,84.38,84.66,84.27,84.65,44931.0
2017-01-13 15:00:00,84.63,84.77,84.53,84.76,52005.0,84.63,84.77,84.53,84.76,52005.0
2017-01-13 15:30:00,84.75,84.81,84.6,84.74,155991.0,84.75,84.81,84.6,84.74,155991.0
2017-01-17 09:30:00,84.99,86.95,84.38,84.61,76014.0,84.99,86.95,84.38,84.61,76014.0
2017-01-17 10:00:00,84.52,85.33,84.32,84.82,86107.0,84.52,85.33,84.32,84.82,86107.0
2017-01-17 10:30:00,84.8,85.18,84.74,84.86,39706.0,84.8,85.18,84.74,84.86,39706.0
2017-01-17 11:00:00,84.87,85.11,84.75,84.82,44970.0,84.87,85.11,84.75,84.82,44970.0
2017-01-17 11:30:00,84.82,84.83,84.58,84.59,45803.0,84.82,84.83,84.58,84.59,45803.0
2017-01-17 12:00:00,84.6,85.08,84.44,85.08,68501.0,84.6,85.08,84.44,85.08,68501.0
2017-01-17 12:30:00,85.15,85.15,84.42,84.48,51708.0,85.15,85.15,84.42,84.48,51708.0
2017-01-17 13:00:00,84.44,84.72,84.35,84.35,44637.0,84.44,84.72,84.35,84.35,44637.0
2017-01-17 13:30:00,84.31,84.39,83.91,83.94,38097.0,84.31,84.39,83.91,83.94,38097.0
2017-01-17 14:00:00,83.95,84.21,83.88,83.89,43395.0,83.95,84.21,83.88,83.89,43395.0
2017-01-17 14:30:00,83.87,84.01,83.75,83.86,55872.0,83.87,84.01,83.75,83.86,55872.0
2017-01-17 15:00:00,83.86,84.0,83.78,83.79,62360.0,83.86,84.0,83.78,83.79,62360.0
2017-01-17 15:30:00,83.79,83.94,83.75,83.87,145915.0,83.79,83.94,83.75,83.87,145915.0
2017-01-18 09:30:00,85.0,85.32,83.87,84.0,122413.0,85.0,85.32,83.87,84.0,122413.0
2017-01-18 10:00:00,83.95,84.28,83.52,83.63,137720.0,83.95,84.28,83.52,83.63,137720.0
2017-01-18 10:30:00,83.63,83.81,83.33,83.8,73127.0,83.63,83.81,83.33,83.8,73127.0
2017-01-18 11:00:00,83.78,84.02,83.52,83.98,88919.0,83.78,84.02,83.52,83.98,88919.0
2017-01-18 11:30:00,84.01,84.23,83.87,84.1,108332.0,84.01,84.23,83.87,84.1,108332.0
2017-01-18 12:00:00,84.07,84.1,83.76,83.82,66951.0,84.07,84.1,83.76,83.82,66951.0
2017-01-18 12:30:00,83.84,84.19,83.84,84.02,36084.0,83.84,84.19,83.84,84.02,36084.0
2017-01-18 13:00:00,83.99,84.07,83.87,83.97,32871.0,83.99,84.07,83.87,83.97,32871.0
2017-01-18 13:30:00,83.97,84.07,83.86,83.95,58402.0,83.97,84.07,83.86,83.95,58402.0
2017-01-18 14:00:00,83.96,84.03,83.94,83.96,47183.0,83.96,84.03,83.94,83.96,47183.0
2017-01-18 14:30:00,83.96,84.07,83.76,83.9,71274.0,83.96,84.07,83.76,83.9,71274.0
2017-01-18 15:00:00,83.9,84.58,83.89,84.52,74587.0,83.9,84.58,83.89,84.52,74587.0
2017-01-18 15:30:00,84.51,84.53,84.25,84.32,318933.0,84.51,84.53,84.25,84.32,318933.0
2017-01-19 09:30:00,84.17,84.64,83.96,84.64,49369.0,84.17,84.64,83.96,84.64,49369.0
2017-01-19 10:00:00,84.62,84.62,84.32,84.55,43531.0,84.62,84.62,84.32,84.55,43531.0
2017-01-19 10:30:00,84.54,84.63,84.05,84.23,53675.0,84.54,84.63,84.05,84.23,53675.0
2017-01-19 11:00:00,84.18,84.23,83.48,83.6,86134.0,84.18,84.23,83.48,83.6,86134.0
2017-01-19 11:30:00,83.62,84.03,83.62,83.96,51697.0,83.62,84.03,83.62,83.96,51697.0
2017-01-19 12:00:00,83.95,84.21,83.91,84.02,60642.0,83.95,84.21,83.91,84.02,60642.0
2017-01-19 12:30:00,84.04,84.28,84.03,84.27,46395.0,84.04,84.28,84.03,84.27,46395.0
2017-01-19 13:00:00,84.25,84.39,83.75,83.88,47780.0,84.25,84.39,83.75,83.88,47780.0
2017-01-19 13:30:00,83.84,83.94,83.34,83.52,60803.0,83.84,83.94,83.34,83.52,60803.0
2017-01-19 14:00:00,83.48,83.64,83.29,83.62,24784.0,83.48,83.64,83.29,83.62,24784.0
2017-01-19 14:30:00,83.61,83.63,83.23,83.29,37766.0,83.61,83.63,83.23,83.29,37766.0
2017-01-19 15:00:00,83.29,83.5,83.22,83.49,57665.0,83.29,83.5,83.22,83.49,57665.0
2017-01-19 15:30:00,83.49,83.49,83.29,83.35,159729.0,83.49,83.49,83.29,83.35,159729.0
2017-01-20 09:30:00,83.37,83.98,83.22,83.36,39427.0,83.37,83.98,83.22,83.36,39427.0
2017-01-20 10:00:00,83.32,83.36,82.78,82.89,67491.0,83.32,83.36,82.78,82.89,67491.0
2017-01-20 10:30:00,82.88,83.3,82.88,83.26,38158.0,82.88,83.3,82.88,83.26,38158.0
2017-01-20 11:00:00,83.26,83.28,83.01,83.01,45479.0,83.26,83.28,83.01,83.01,45479.0
2017-01-20 11:30:00,83.03,83.21,82.91,83.19,42580.0,83.03,83.21,82.91,83.19,42580.0
2017-01-20 12:00:00,83.19,83.3,82.86,83.23,40502.0,83.19,83.3,82.86,83.23,40502.0
2017-01-20 12:30:00,83.13,83.13,82.67,82.91,22458.0,83.13,83.13,82.67,82.91,22458.0
2017-01-20 13:00:00,82.91,83.32,82.89,83.25,38800.0,82.91,83.32,82.89,83.25,38800.0
2017-01-20 13:30:00,83.27,83.35,83.11,83.23,45463.0,83.27,83.35,83.11,83.23,45463.0
2017-01-20 14:00:00,83.23,83.33,83.11,83.17,47738.0,83.23,83.33,83.11,83.17,47738.0
2017-01-20 14:30:00,83.2,83.31,83.1,83.19,59671.0,83.2,83.31,83.1,83.19,59671.0
2017-01-20 15:00:00,83.22,83.27,82.82,82.83,149719.0,83.22,83.27,82.82,82.83,149719.0
2017-01-20 15:30:00,82.84,83.2,82.8,83.17,115475.0,82.84,83.2,82.8,83.17,115475.0
2017-01-23 09:30:00,82.39,83.35,82.01,82.87,38415.0,82.39,83.35,82.01,82.87,38415.0
2017-01-23 10:00:00,82.83,83.2,82.74,82.81,53530.0,82.83,83.2,82.74,82.81,53530.0
2017-01-23 10:30:00,82.75,83.14,82.75,83.04,174045.0,82.75,83.14,82.75,83.04,174045.0
2017-01-23 11:00:00,83.05,83.34,83.04,83.18,135665.0,83.05,83.34,83.04,83.18,135665.0
2017-01-23 11:30:00,83.18,83.2,82.93,83.06,72176.0,83.18,83.2,82.93,83.06,72176.0
2017-01-23 12:00:00,83.07,83.17,82.9,83.05,74275.0,83.07,83.17,82.9,83.05,74275.0
2017-01-23 12:30:00,83.03,83.14,82.96,83.01,49843.0,83.03,83.14,82.96,83.01,49843.0
2017-01-23 13:00:00,83.01,83.11,82.73,82.74,44538.0,83.01,83.11,82.73,82.74,44538.0
2017-01-23 13:30:00,82.71,83.04,82.7,82.86,38368.0,82.71,83.04,82.7,82.86,38368.0
2017-01-23 14:00:00,82.86,82.92,82.66,82.74,44171.0,82.86,82.92,82.66,82.74,44171.0
2017-01-23 14:30:00,82.74,82.98,82.74,82.95,47866.0,82.74,82.98,82.74,82.95,47866.0
2017-01-23 15:00:00,82.93,83.0,82.81,82.93,91813.0,82.93,83.0,82.81,82.93,91813.0
2017-01-23 15:30:00,82.91,83.07,82.66,82.72,172790.0,82.91,83.07,82.66,82.72,172790.0
2017-01-24 09:30:00,82.52,83.13,82.5,83.06,60994.0,82.52,83.13,82.5,83.06,60994.0
2017-01-24 10:00:00,83.11,83.14,82.85,83.06,25425.0,83.11,83.14,82.85,83.06,25425.0
2017-01-24 10:30:00,83.1,83.15,82.94,82.94,28159.0,83.1,83.15,82.94,82.94,28159.0
2017-01-24 11:00:00,82.96,83.22,82.61,82.62,100187.0,82.96,83.22,82.61,82.62,100187.0
2017-01-24 11:30:00,82.67,82.83,82.6,82.8,33580.0,82.67,82.83,82.6,82.8,33580.0
2017-01-24 12:00:00,82.79,83.17,82.77,83.07,25598.0,82.79,83.17,82.77,83.07,25598.0
2017-01-24 12:30:00,83.06,83.1,82.94,83.01,28978.0,83.06,83.1,82.94,83.01,28978.0
2017-01-24 13:00:00,83.0,83.12,82.9,82.94,68305.0,83.0,83.12,82.9,82.94,68305.0
2017-01-24 13:30:00,82.95,83.45,82.88,83.38,56202.0,82.95,83.45,82.88,83.38,56202.0
2017-01-24 14:00:00,83.38,83.49,83.28,83.44,32312.0,83.38,83.49,83.28,83.44,32312.0
2017-01-24 14:30:00,83.44,83.6,83.4,83.54,19513.0,83.44,83.6,83.4,83.54,19513.0
2017-01-24 15:00:00,83.54,83.71,83.49,83.67,25920.0,83.54,83.71,83.49,83.67,25920.0
2017-01-24 15:30:00,83.64,83.69,83.55,83.58,74414.0,83.64,83.69,83.55,83.58,74414.0
2017-01-25 09:30:00,84.12,84.57,83.84,84.1,16470.0,84.12,84.57,83.84,84.1,16470.0
2017-01-25 10:00:00,84.14,84.14,83.6,83.65,12393.0,84.14,84.14,83.6,83.65,12393.0
2017-01-25 10:30:00,83.56,83.82,83.53,83.72,14709.0,83.56,83.82,83.53,83.72,14709.0
2017-01-25 11:00:00,83.68,84.02,83.65,83.92,30704.0,83.68,84.02,83.65,83.92,30704.0
2017-01-25 11:30:00,83.92,83.92,83.64,83.67,15505.0,83.92,83.92,83.64,83.67,15505.0
2017-01-25 12:00:00,83.65,83.79,83.46,83.79,19525.0,83.65,83.79,83.46,83.79,19525.0
2017-01-25 12:30:00,83.76,83.81,83.58,83.61,12543.0,83.76,83.81,83.58,83.61,12543.0
2017-01-25 13:00:00,83.58,83.82,83.54,83.82,18274.0,83.58,83.82,83.54,83.82,18274.0
2017-01-25 13:30:00,83.82,84.38,83.81,84.38,36084.0,83.82,84.38,83.81,84.38,36084.0
2017-01-25 14:00:00,84.38,84.48,83.78,83.78,41152.0,84.38,84.48,83.78,83.78,41152.0
2017-01-25 14:30:00,83.78,84.1,83.7,84.08,36738.0,83.78,84.1,83.7,84.08,36738.0
2017-01-25 15:00:00,84.06,84.79,83.99,84.62,241641.0,84.06,84.79,83.99,84.62,241641.0
2017-01-25 15:30:00,84.63,84.7,84.13,84.45,240130.0,84.63,84.7,84.13,84.45,240130.0
2017-01-26 09:30:00,84.49,84.85,84.14,84.27,61469.0,84.49,84.85,84.14,84.27,61469.0
2017-01-26 10:00:00,84.23,84.36,83.46,83.54,68825.0,84.23,84.36,83.46,83.54,68825.0
2017-01-26 10:30:00,83.55,83.83,83.23,83.24,27219.0,83.55,83.83,83.23,83.24,27219.0
2017-01-26 11:00:00,83.28,83.31,83.0,83.09,51175.0,83.28,83.31,83.0,83.09,51175.0
2017-01-26 11:30:00,83.08,83.25,82.89,83.05,120715.0,83.08,83.25,82.89,83.05,120715.0
2017-01-26 12:00:00,83.05,83.09,82.58,82.58,47727.0,83.05,83.09,82.58,82.58,47727.0
2017-01-26 12:30:00,82.6,82.72,82.5,82.58,45405.0,82.6,82.72,82.5,82.58,45405.0
2017-01-26 13:00:00,82.57,82.62,82.42,82.54,44589.0,82.57,82.62,82.42,82.54,44589.0
2017-01-26 13:30:00,82.56,82.92,82.55,82.91,21852.0,82.56,82.92,82.55,82.91,21852.0
2017-01-26 14:00:00,82.87,83.18,82.87,83.1,39627.0,82.87,83.18,82.87,83.1,39627.0
2017-01-26 14:30:00,83.09,83.12,82.79,82.82,40155.0,83.09,83.12,82.79,82.82,40155.0
2017-01-26 15:00:00,82.84,82.87,82.44,82.46,34214.0,82.84,82.87,82.44,82.46,34214.0
2017-01-26 15:30:00,82.48,82.55,81.97,82.04,112769.0,82.48,82.55,81.97,82.04,112769.0
2017-01-27 09:30:00,82.15,82.45,80.7,81.45,58265.0,82.15,82.45,80.7,81.45,58265.0
2017-01-27 10:00:00,81.49,82.02,81.49,81.84,55787.0,81.49,82.02,81.49,81.84,55787.0
2017-01-27 10:30:00,81.85,82.15,81.27,81.36,77739.0,81.85,82.15,81.27,81.36,77739.0
2017-01-27 11:00:00,81.34,81.46,80.69,81.11,60720.0,81.34,81.46,80.69,81.11,60720.0
2017-01-27 11:30:00,81.06,81.11,80.59,80.66,59834.0,81.06,81.11,80.59,80.66,59834.0
2017-01-27 12:00:00,80.64,80.8,80.58,80.7,42397.0,80.64,80.8,80.58,80.7,42397.0
2017-01-27 12:30:00,80.74,80.86,80.59,80.69,63691.0,80.74,80.86,80.59,80.69,63691.0
2017-01-27 13:00:00,80.67,80.85,80.61,80.7,19503.0,80.67,80.85,80.61,80.7,19503.0
2017-01-27 13:30:00,80.69,80.86,80.69,80.79,29984.0,80.69,80.86,80.69,80.79,29984.0
2017-01-27 14:00:00,80.82,81.13,80.68,80.68,32485.0,80.82,81.13,80.68,80.68,32485.0
2017-01-27 14:30:00,80.66,80.95,80.47,80.64,24901.0,80.66,80.95,80.47,80.64,24901.0
2017-01-27 15:00:00,80.65,80.81,80.52,80.76,41968.0,80.65,80.81,80.52,80.76,41968.0
2017-01-27 15:30:00,80.73,80.95,80.65,80.91,115998.0,80.73,80.95,80.65,80.91,115998.0
2017-01-30 09:30:00,80.61,80.9,79.8,80.22,128925.0,80.61,80.9,79.8,80.22,128925.0
2017-01-30 10:00:00,80.13,80.7,80.04,80.35,65823.0,80.13,80.7,80.04,80.35,65823.0
2017-01-30 10:30:00,80.43,80.56,80.07,80.44,52983.0,80.43,80.56,80.07,80.44,52983.0
2017-01-30 11:00:00,80.41,81.16,80.24,80.72,50425.0,80.41,81.16,80.24,80.72,50425.0
2017-01-30 11:30:00,80.68,81.03,80.44,81.03,32243.0,80.68,81.03,80.44,81.03,32243.0
2017-01-30 12:00:00,80.96,81.06,80.75,81.06,27999.0,80.96,81.06,80.75,81.06,27999.0
2017-01-30 12:30:00,81.03,81.23,80.94,81.04,32683.0,81.03,81.23,80.94,81.04,32683.0
2017-01-30 13:00:00,81.07,81.29,81.0,81.11,28730.0,81.07,81.29,81.0,81.11,28730.0
2017-01-30 13:30:00,81.13,81.18,80.85,80.99,16098.0,81.13,81.18,80.85,80.99,16098.0
2017-01-30 14:00:00,81.02,81.78,81.02,81.75,34622.0,81.02,81.78,81.02,81.75,34622.0
2017-01-30 14:30:00,81.75,81.82,81.43,81.61,30090.0,81.75,81.82,81.43,81.61,30090.0
2017-01-30 15:00:00,81.59,81.64,81.44,81.61,40248.0,81.59,81.64,81.44,81.61,40248.0
2017-01-30 15:30:00,81.62,81.72,81.51,81.64,93940.0,81.62,81.72,81.51,81.64,93940.0
2017-01-31 09:30:00,80.81,81.52,80.59,81.46,131710.0,80.81,81.52,80.59,81.46,131710.0
2017-01-31 10:00:00,81.44,81.44,80.94,81.24,48489.0,81.44,81.44,80.94,81.24,48489.0
2017-01-31 10:30:00,81.18,81.36,81.15,81.3,55856.0,81.18,81.36,81.15,81.3,55856.0
2017-01-31 11:00:00,81.29,81.35,81.12,81.23,50946.0,81.29,81.35,81.12,81.23,50946.0
2017-01-31 11:30:00,81.23,81.37,81.09,81.35,49003.0,81.23,81.37,81.09,81.35,49003.0
2017-01-31 12:00:00,81.34,81.58,81.16,81.48,34551.0,81.34,81.58,81.16,81.48,34551.0
2017-01-31 12:30:00,81.51,82.04,81.49,81.97,32364.0,81.51,82.04,81.49,81.97,32364.0
2017-01-31 13:00:00,81.95,82.0,81.62,81.99,30076.0,81.95,82.0,81.62,81.99,30076.0
2017-01-31 13:30:00,82.0,82.21,81.85,81.85,13590.0,82.0,82.21,81.85,81.85,13590.0
2017-01-31 14:00:00,81.89,82.53,81.87,82.4,19079.0,81.89,82.53,81.87,82.4,19079.0
2017-01-31 14:30:00,82.44,83.08,82.44,82.97,34921.0,82.44,83.08,82.44,82.97,34921.0
2017-01-31 15:00:00,82.98,83.75,82.98,83.48,134475.0,82.98,83.75,82.98,83.48,134475.0
2017-01-31 15:30:00,83.49,83.88,83.42,83.69,181677.0,83.49,83.88,83.42,83.69,181677.0
2017-02-01 09:30:00,83.41,83.86,82.7,82.7,36108.0,83.41,83.86,82.7,82.7,36108.0
2017-02-01 10:00:00,82.69,82.86,82.06,82.43,82092.0,82.69,82.86,82.06,82.43,82092.0
2017-02-01 10:30:00,82.45,82.59,82.13,82.34,81451.0,82.45,82.59,82.13,82.34,81451.0
2017-02-01 11:00:00,82.35,82.43,81.98,82.04,42069.0,82.35,82.43,81.98,82.04,42069.0
2017-02-01 11:30:00,82.07,82.61,82.0,82.47,32129.0,82.07,82.61,82.0,82.47,32129.0
2017-02-01 12:00:00,82.46,82.59,82.36,82.56,27475.0,82.46,82.59,82.36,82.56,27475.0
2017-02-01 12:30:00,82.57,82.95,82.57,82.69,15091.0,82.57,82.95,82.57,82.69,15091.0
2017-02-01 13:00:00,82.69,83.11,82.62,82.99,23105.0,82.69,83.11,82.62,82.99,23105.0
2017-02-01 13:30:00,82.92,83.08,82.84,83.08,29577.0,82.92,83.08,82.84,83.08,29577.0
2017-02-01 14:00:00,83.01,83.15,82.59,82.59,29800.0,83.01,83.15,82.59,82.59,29800.0
2017-02-01 14:30:00,82.63,82.67,82.35,82.49,24931.0,82.63,82.67,82.35,82.49,24931.0
2017-02-01 15:00:00,82.49,82.5,82.2,82.36,25799.0,82.49,82.5,82.2,82.36,25799.0
2017-02-01 15:30:00,82.37,82.57,82.34,82.39,61905.0,82.37,82.57,82.34,82.39,61905.0
2017-02-02 09:30:00,82.61,82.61,81.95,82.26,47372.0,82.61,82.61,81.95,82.26,47372.0
2017-02-02 10:00:00,82.26,82.63,82.1,82.22,29824.0,82.26,82.63,82.1,82.22,29824.0
2017-02-02 10:30:00,82.25,83.62,82.25,83.19,70866.0,82.25,83.62,82.25,83.19,70866.0
2017-02-02 11:00:00,83.15,83.39,83.0,83.13,66437.0,83.15,83.39,83.0,83.13,66437.0
2017-02-02 11:30:00,83.01,83.25,82.43,82.43,32686.0,83.01,83.25,82.43,82.43,32686.0
2017-02-02 12:00:00,82.48,82.93,82.4,82.9,56512.0,82.48,82.93,82.4,82.9,56512.0
2017-02-02 12:30:00,82.86,83.05,82.72,82.92,63442.0,82.86,83.05,82.72,82.92,63442.0
2017-02-02 13:00:00,82.94,82.95,82.56,82.65,19979.0,82.94,82.95,82.56,82.65,19979.0
2017-02-02 13:30:00,82.66,83.21,82.66,82.98,19062.0,82.66,83.21,82.66,82.98,19062.0
2017-02-02 14:00:00,83.01,83.01,82.51,82.51,46229.0,83.01,83.01,82.51,82.51,46229.0
2017-02-02 14:30:00,82.49,82.58,82.38,82.43,32441.0,82.49,82.58,82.38,82.43,32441.0
2017-02-02 15:00:00,82.4,82.63,82.33,82.62,61266.0,82.4,82.63,82.33,82.62,61266.0
2017-02-02 15:30:00,82.62,82.65,82.45,82.47,87896.0,82.62,82.65,82.45,82.47,87896.0
2017-02-03 09:30:00,82.74,83.2,82.33,82.58,11030.0,82.74,83.2,82.33,82.58,11030.0
2017-02-03 10:00:00,82.56,82.69,82.03,82.03,65473.0,82.56,82.69,82.03,82.03,65473.0
2017-02-03 10:30:00,82.09,82.35,82.06,82.3,38561.0,82.09,82.35,82.06,82.3,38561.0
2017-02-03 11:00:00,82.3,82.53,82.19,82.46,141776.0,82.3,82.53,82.19,82.46,141776.0
2017-02-03 11:30:00,82.49,82.63,82.24,82.57,145852.0,82.49,82.63,82.24,82.57,145852.0
2017-02-03 12:00:00,82.6,82.61,82.45,82.49,29461.0,82.6,82.61,82.45,82.49,29461.0
2017-02-03 12:30:00,82.49,82.54,82.31,82.48,19652.0,82.49,82.54,82.31,82.48,19652.0
2017-02-03 13:00:00,82.48,82.76,82.47,82.64,39892.0,82.48,82.76,82.47,82.64,39892.0
2017-02-03 13:30:00,82.64,82.71,82.55,82.55,14576.0,82.64,82.71,82.55,82.55,14576.0
2017-02-03 14:00:00,82.6,82.72,82.17,82.21,22111.0,82.6,82.72,82.17,82.21,22111.0
2017-02-03 14:30:00,82.21,82.37,82.2,82.28,30497.0,82.21,82.37,82.2,82.28,30497.0
2017-02-03 15:00:00,82.29,82.68,82.19,82.68,117222.0,82.29,82.68,82.19,82.68,117222.0
2017-02-03 15:30:00,82.67,82.92,82.52,82.88,100121.0,82.67,82.92,82.52,82.88,100121.0
2017-02-06 09:30:00,82.52,82.67,82.22,82.25,31696.0,82.52,82.67,82.22,82.25,31696.0
2017-02-06 10:00:00,82.29,82.7,82.21,82.6,77276.0,82.29,82.7,82.21,82.6,77276.0
2017-02-06 10:30:00,82.51,82.51,82.0,82.06,41400.0,82.51,82.51,82.0,82.06,41400.0
2017-02-06 11:00:00,82.11,82.46,81.99,82.31,73134.0,82.11,82.46,81.99,82.31,73134.0
2017-02-06 11:30:00,82.34,82.59,82.25,82.48,25951.0,82.34,82.59,82.25,82.48,25951.0
2017-02-06 12:00:00,82.44,82.83,82.32,82.83,52780.0,82.44,82.83,82.32,82.83,52780.0
2017-02-06 12:30:00,82.83,82.85,82.58,82.65,38439.0,82.83,82.85,82.58,82.65,38439.0
2017-02-06 13:00:00,82.66,82.67,82.42,82.53,10440.0,82.66,82.67,82.42,82.53,10440.0
2017-02-06 13:30:00,82.5,82.98,82.45,82.98,15352.0,82.5,82.98,82.45,82.98,15352.0
2017-02-06 14:00:00,82.95,82.96,82.78,82.95,25524.0,82.95,82.96,82.78,82.95,25524.0
2017-02-06 14:30:00,82.92,83.1,82.8,82.98,44600.0,82.92,83.1,82.8,82.98,44600.0
2017-02-06 15:00:00,82.96,83.02,82.88,83.02,72330.0,82.96,83.02,82.88,83.02,72330.0
2017-02-06 15:30:00,83.02,83.25,82.97,83.19,113262.0,83.02,83.25,82.97,83.19,113262.0
2017-02-07 09:30:00,83.62,83.66,82.89,83.23,47625.0,83.62,83.66,82.89,83.23,47625.0
2017-02-07 10:00:00,83.35,83.55,83.03,83.47,47855.0,83.35,83.55,83.03,83.47,47855.0
2017-02-07 10:30:00,83.47,83.64,83.4,83.51,32864.0,83.47,83.64,83.4,83.51,32864.0
2017-02-07 11:00:00,83.49,83.56,83.4,83.46,71782.0,83.49,83.56,83.4,83.46,71782.0
2017-02-07 11:30:00,83.47,83.57,83.45,83.52,60912.0,83.47,83.57,83.45,83.52,60912.0
2017-02-07 12:00:00,83.51,83.63,83.43,83.45,56043.0,83.51,83.63,83.43,83.45,56043.0
2017-02-07 12:30:00,83.47,83.52,83.35,83.37,124800.0,83.47,83.52,83.35,83.37,124800.0
2017-02-07 13:00:00,83.38,83.44,83.13,83.15,68628.0,83.38,83.44,83.13,83.15,68628.0
2017-02-07 13:30:00,83.16,83.25,82.87,82.91,43372.0,83.16,83.25,82.87,82.91,43372.0
2017-02-07 14:00:00,82.92,83.13,82.82,83.08,39199.0,82.92,83.13,82.82,83.08,39199.0
2017-02-07 14:30:00,83.09,83.1,82.96,82.97,26762.0,83.09,83.1,82.96,82.97,26762.0
2017-02-07 15:00:00,82.99,83.18,82.96,82.96,37805.0,82.99,83.18,82.96,82.96,37805.0
2017-02-07 15:30:00,82.98,83.02,82.63,82.67,85771.0,82.98,83.02,82.63,82.67,85771.0
2017-02-08 09:30:00,82.66,83.97,82.19,83.81,130094.0,82.66,83.97,82.19,83.81,130094.0
2017-02-08 10:00:00,83.84,83.96,83.62,83.81,15613.0,83.84,83.96,83.62,83.81,15613.0
2017-02-08 10:30:00,83.92,84.01,83.64,83.73,17258.0,83.92,84.01,83.64,83.73,17258.0
2017-02-08 11:00:00,83.77,83.82,83.47,83.58,28227.0,83.77,83.82,83.47,83.58,28227.0
2017-02-08 11:30:00,83.57,83.82,83.51,83.71,17707.0,83.57,83.82,83.51,83.71,17707.0
2017-02-08 12:00:00,83.67,84.33,83.66,84.1,30515.0,83.67,84.33,83.66,84.1,30515.0
2017-02-08 12:30:00,84.03,84.03,83.78,83.94,9177.0,84.03,84.03,83.78,83.94,9177.0
2017-02-08 13:00:00,83.89,84.14,83.89,84.14,9615.0,83.89,84.14,83.89,84.14,9615.0
2017-02-08 13:30:00,84.25,84.73,84.14,84.64,16216.0,84.25,84.73,84.14,84.64,16216.0
2017-02-08 14:00:00,84.5,84.72,84.34,84.54,13304.0,84.5,84.72,84.34,84.54,13304.0
2017-02-08 14:30:00,84.5,84.93,84.5,84.8,28650.0,84.5,84.93,84.5,84.8,28650.0
2017-02-08 15:00:00,84.8,85.02,84.78,84.97,33626.0,84.8,85.02,84.78,84.97,33626.0
2017-02-08 15:30:00,85.01,85.14,84.78,84.82,70513.0,85.01,85.14,84.78,84.82,70513.0
2017-02-09 09:30:00,84.83,85.98,84.83,85.41,67607.0,84.83,85.98,84.83,85.41,67607.0
2017-02-09 10:00:00,85.47,85.56,85.36,85.44,45938.0,85.47,85.56,85.36,85.44,45938.0
2017-02-09 10:30:00,85.43,85.8,85.36,85.77,37926.0,85.43,85.8,85.36,85.77,37926.0
2017-02-09 11:00:00,85.78,86.16,85.69,86.16,36241.0,85.78,86.16,85.69,86.16,36241.0
2017-02-09 11:30:00,86.16,86.38,85.8,85.9,23596.0,86.16,86.38,85.8,85.9,23596.0
2017-02-09 12:00:00,85.87,85.91,85.38,85.47,59392.0,85.87,85.91,85.38,85.47,59392.0
2017-02-09 12:30:00,85.48,85.78,85.35,85.69,54480.0,85.48,85.78,85.35,85.69,54480.0
2017-02-09 13:00:00,85.67,86.26,85.65,85.85,29406.0,85.67,86.26,85.65,85.85,29406.0
2017-02-09 13:30:00,85.82,86.15,85.81,86.12,28089.0,85.82,86.15,85.81,86.12,28089.0
2017-02-09 14:00:00,86.1,86.13,85.91,85.99,30239.0,86.1,86.13,85.91,85.99,30239.0
2017-02-09 14:30:00,85.96,86.41,85.84,86.32,104103.0,85.96,86.41,85.84,86.32,104103.0
2017-02-09 15:00:00,86.34,86.63,86.19,86.63,55518.0,86.34,86.63,86.19,86.63,55518.0
2017-02-09 15:30:00,86.61,86.65,86.38,86.53,138963.0,86.61,86.65,86.38,86.53,138963.0
2017-02-10 09:30:00,86.37,86.72,85.82,86.52,69968.0,86.37,86.72,85.82,86.52,69968.0
2017-02-10 10:00:00,86.51,87.62,86.45,86.99,119908.0,86.51,87.62,86.45,86.99,119908.0
2017-02-10 10:30:00,87.02,87.06,86.31,86.35,40053.0,87.02,87.06,86.31,86.35,40053.0
2017-02-10 11:00:00,86.35,86.39,85.9,85.91,33026.0,86.35,86.39,85.9,85.91,33026.0
2017-02-10 11:30:00,85.86,85.89,85.5,85.56,69917.0,85.86,85.89,85.5,85.56,69917.0
2017-02-10 12:00:00,85.52,86.15,85.41,86.07,29348.0,85.52,86.15,85.41,86.07,29348.0
2017-02-10 12:30:00,86.09,86.28,85.95,86.25,36103.0,86.09,86.28,85.95,86.25,36103.0
2017-02-10 13:00:00,86.27,86.67,86.25,86.65,32150.0,86.27,86.67,86.25,86.65,32150.0
2017-02-10 13:30:00,86.65,86.81,86.56,86.62,28005.0,86.65,86.81,86.56,86.62,28005.0
2017-02-10 14:00:00,86.62,86.71,86.44,86.68,34218.0,86.62,86.71,86.44,86.68,34218.0
2017-02-10 14:30:00,86.68,86.89,86.6,86.86,23849.0,86.68,86.89,86.6,86.86,23849.0
2017-02-10 15:00:00,86.87,87.0,86.81,86.81,41926.0,86.87,87.0,86.81,86.81,41926.0
2017-02-10 15:30:00,86.8,86.8,86.58,86.6,87808.0,86.8,86.8,86.58,86.6,87808.0
2017-02-13 09:30:00,86.87,87.45,86.04,86.52,19614.0,86.87,87.45,86.04,86.52,19614.0
2017-02-13 10:00:00,86.47,87.11,86.47,86.84,54040.0,86.47,87.11,86.47,86.84,54040.0
2017-02-13 10:30:00,86.87,86.98,86.6,86.82,28939.0,86.87,86.98,86.6,86.82,28939.0
2017-02-13 11:00:00,86.82,86.99,86.72,86.87,24296.0,86.82,86.99,86.72,86.87,24296.0
2017-02-13 11:30:00,86.88,86.96,86.55,86.65,20898.0,86.88,86.96,86.55,86.65,20898.0
2017-02-13 12:00:00,86.62,86.8,86.51,86.8,13556.0,86.62,86.8,86.51,86.8,13556.0
2017-02-13 12:30:00,86.75,86.8,86.52,86.63,10998.0,86.75,86.8,86.52,86.63,10998.0
2017-02-13 13:00:00,86.59,86.72,86.57,86.65,11649.0,86.59,86.72,86.57,86.65,11649.0
2017-02-13 13:30:00,86.66,86.87,86.48,86.48,15914.0,86.66,86.87,86.48,86.48,15914.0
2017-02-13 14:00:00,86.54,86.73,86.52,86.65,20964.0,86.54,86.73,86.52,86.65,20964.0
2017-02-13 14:30:00,86.65,86.65,86.34,86.57,26464.0,86.65,86.65,86.34,86.57,26464.0
2017-02-13 15:00:00,86.55,86.55,86.12,86.13,29667.0,86.55,86.55,86.12,86.13,29667.0
2017-02-13 15:30:00,86.11,86.37,86.0,86.03,71241.0,86.11,86.37,86.0,86.03,71241.0
2017-02-14 09:30:00,85.81,87.49,85.81,87.47,64192.0,85.81,87.49,85.81,87.47,64192.0
2017-02-14 10:00:00,87.54,87.58,86.46,87.56,97020.0,87.54,87.58,86.46,87.56,97020.0
2017-02-14 10:30:00,87.54,87.7,87.22,87.26,51866.0,87.54,87.7,87.22,87.26,51866.0
2017-02-14 11:00:00,87.3,87.33,86.9,87.08,58457.0,87.3,87.33,86.9,87.08,58457.0
2017-02-14 11:30:00,87.05,87.63,86.87,87.63,99404.0,87.05,87.63,86.87,87.63,99404.0
2017-02-14 12:00:00,87.61,87.61,87.24,87.28,46931.0,87.61,87.61,87.24,87.28,46931.0
2017-02-14 12:30:00,87.29,87.29,86.98,87.22,54670.0,87.29,87.29,86.98,87.22,54670.0
2017-02-14 13:00:00,87.22,87.47,87.15,87.45,36491.0,87.22,87.47,87.15,87.45,36491.0
2017-02-14 13:30:00,87.47,87.49,86.82,86.82,50969.0,87.47,87.49,86.82,86.82,50969.0
2017-02-14 14:00:00,86.87,86.93,86.62,86.66,47349.0,86.87,86.93,86.62,86.66,47349.0
2017-02-14 14:30:00,86.66,86.66,86.42,86.5,38681.0,86.66,86.66,86.42,86.5,38681.0
2017-02-14 15:00:00,86.51,86.78,86.5,86.67,45909.0,86.51,86.78,86.5,86.67,45909.0
2017-02-14 15:30:00,86.66,87.01,86.65,86.92,122135.0,86.66,87.01,86.65,86.92,122135.0
2017-02-15 09:30:00,86.68,86.93,86.04,86.19,28471.0,86.68,86.93,86.04,86.19,28471.0
2017-02-15 10:00:00,86.24,86.42,85.66,85.77,35317.0,86.24,86.42,85.66,85.77,35317.0
2017-02-15 10:30:00,85.82,86.25,85.82,86.09,48338.0,85.82,86.25,85.82,86.09,48338.0
2017-02-15 11:00:00,86.14,86.59,86.07,86.53,24438.0,86.14,86.59,86.07,86.53,24438.0
2017-02-15 11:30:00,86.51,86.73,86.22,86.22,29382.0,86.51,86.73,86.22,86.22,29382.0
2017-02-15 12:00:00,86.31,86.33,86.0,86.2,16336.0,86.31,86.33,86.0,86.2,16336.0
2017-02-15 12:30:00,86.21,86.6,86.18,86.45,22167.0,86.21,86.6,86.18,86.45,22167.0
2017-02-15 13:00:00,86.47,86.52,86.39,86.47,20630.0,86.47,86.52,86.39,86.47,20630.0
2017-02-15 13:30:00,86.49,86.58,86.39,86.49,17687.0,86.49,86.58,86.39,86.49,17687.0
2017-02-15 14:00:00,86.49,86.69,86.49,86.65,30847.0,86.49,86.69,86.49,86.65,30847.0
2017-02-15 14:30:00,86.66,86.88,86.54,86.86,25587.0,86.66,86.88,86.54,86.86,25587.0
2017-02-15 15:00:00,86.84,87.04,86.8,86.91,41048.0,86.84,87.04,86.8,86.91,41048.0
2017-02-15 15:30:00,86.89,86.94,86.72,86.88,63883.0,86.89,86.94,86.72,86.88,63883.0
2017-02-16 09:30:00,86.57,88.0,86.1,86.15,47605.0,86.57,88.0,86.1,86.15,47605.0
2017-02-16 10:00:00,86.08,86.56,85.95,86.07,30008.0,86.08,86.56,85.95,86.07,30008.0
2017-02-16 10:30:00,86.13,86.32,85.69,86.03,39888.0,86.13,86.32,85.69,86.03,39888.0
2017-02-16 11:00:00,86.07,86.07,85.5,86.01,25261.0,86.07,86.07,85.5,86.01,25261.0
2017-02-16 11:30:00,86.05,86.08,85.54,85.54,25140.0,86.05,86.08,85.54,85.54,25140.0
2017-02-16 12:00:00,85.53,85.55,85.18,85.43,25974.0,85.53,85.55,85.18,85.43,25974.0
2017-02-16 12:30:00,85.44,86.15,85.33,86.04,36705.0,85.44,86.15,85.33,86.04,36705.0
2017-02-16 13:00:00,86.04,86.22,85.86,86.13,17464.0,86.04,86.22,85.86,86.13,17464.0
2017-02-16 13:30:00,86.09,86.12,85.66,85.84,16480.0,86.09,86.12,85.66,85.84,16480.0
2017-02-16 14:00:00,85.89,85.94,85.4,85.4,17257.0,85.89,85.94,85.4,85.4,17257.0
2017-02-16 14:30:00,85.45,85.59,85.32,85.47,30433.0,85.45,85.59,85.32,85.47,30433.0
2017-02-16 15:00:00,85.45,85.61,85.24,85.25,34854.0,85.45,85.61,85.24,85.25,34854.0
2017-02-16 15:30:00,85.27,85.47,85.17,85.44,112312.0,85.27,85.47,85.17,85.44,112312.0
2017-02-17 09:30:00,85.46,86.19,84.91,85.45,48776.0,85.46,86.19,84.91,85.45,48776.0
2017-02-17 10:00:00,85.49,85.76,85.24,85.75,35907.0,85.49,85.76,85.24,85.75,35907.0
2017-02-17 10:30:00,85.76,85.78,85.27,85.48,26904.0,85.76,85.78,85.27,85.48,26904.0
2017-02-17 11:00:00,85.55,85.61,85.12,85.19,27373.0,85.55,85.61,85.12,85.19,27373.0
2017-02-17 11:30:00,85.2,85.42,85.13,85.37,18333.0,85.2,85.42,85.13,85.37,18333.0
2017-02-17 12:00:00,85.33,85.35,85.03,85.08,24856.0,85.33,85.35,85.03,85.08,24856.0
2017-02-17 12:30:00,85.1,85.22,84.97,85.0,37785.0,85.1,85.22,84.97,85.0,37785.0
2017-02-17 13:00:00,85.02,85.37,84.94,85.25,33138.0,85.02,85.37,84.94,85.25,33138.0
2017-02-17 13:30:00,85.24,85.47,84.98,85.34,30300.0,85.24,85.47,84.98,85.34,30300.0
2017-02-17 14:00:00,85.32,85.46,85.26,85.39,24796.0,85.32,85.46,85.26,85.39,24796.0
2017-02-17 14:30:00,85.36,85.81,85.33,85.73,47901.0,85.36,85.81,85.33,85.73,47901.0
2017-02-17 15:00:00,85.74,85.86,85.7,85.8,44997.0,85.74,85.86,85.7,85.8,44997.0
2017-02-17 15:30:00,85.8,85.98,85.69,85.92,160717.0,85.8,85.98,85.69,85.92,160717.0
2017-02-21 09:30:00,86.8,88.1,85.88,87.95,77470.0,86.8,88.1,85.88,87.95,77470.0
2017-02-21 10:00:00,87.78,87.85,87.01,87.45,38578.0,87.78,87.85,87.01,87.45,38578.0
2017-02-21 10:30:00,87.53,87.55,86.13,86.15,42672.0,87.53,87.55,86.13,86.15,42672.0
2017-02-21 11:00:00,86.15,86.3,85.75,85.83,40139.0,86.15,86.3,85.75,85.83,40139.0
2017-02-21 11:30:00,85.79,85.97,85.29,85.35,42994.0,85.79,85.97,85.29,85.35,42994.0
2017-02-21 12:00:00,85.37,85.55,85.16,85.34,36116.0,85.37,85.55,85.16,85.34,36116.0
2017-02-21 12:30:00,85.37,85.61,85.22,85.56,25045.0,85.37,85.61,85.22,85.56,25045.0
2017-02-21 13:00:00,85.55,85.63,85.41,85.59,24407.0,85.55,85.63,85.41,85.59,24407.0
2017-02-21 13:30:00,85.61,85.7,85.52,85.67,24521.0,85.61,85.7,85.52,85.67,24521.0
2017-02-21 14:00:00,85.66,85.7,85.42,85.45,40951.0,85.66,85.7,85.42,85.45,40951.0
2017-02-21 14:30:00,85.43,85.73,85.39,85.67,44262.0,85.43,85.73,85.39,85.67,44262.0
2017-02-21 15:00:00,85.67,85.71,85.39,85.56,47559.0,85.67,85.71,85.39,85.56,47559.0
2017-02-21 15:30:00,85.56,85.61,85.33,85.41,118385.0,85.56,85.61,85.33,85.41,118385.0
2017-02-22 09:30:00,86.36,86.77,85.46,86.18,116694.0,86.36,86.77,85.46,86.18,116694.0
2017-02-22 10:00:00,86.15,86.91,86.1,86.66,51064.0,86.15,86.91,86.1,86.66,51064.0
2017-02-22 10:30:00,86.62,87.26,86.46,87.14,167571.0,86.62,87.26,86.46,87.14,167571.0
2017-02-22 11:00:00,87.17,87.51,86.92,86.95,97838.0,87.17,87.51,86.92,86.95,97838.0
2017-02-22 11:30:00,86.94,86.99,86.46,86.48,19308.0,86.94,86.99,86.46,86.48,19308.0
2017-02-22 12:00:00,86.44,86.95,86.44,86.82,22718.0,86.44,86.95,86.44,86.82,22718.0
2017-02-22 12:30:00,86.79,86.81,86.58,86.7,19714.0,86.79,86.81,86.58,86.7,19714.0
2017-02-22 13:00:00,86.7,86.78,86.6,86.62,20343.0,86.7,86.78,86.6,86.62,20343.0
2017-02-22 13:30:00,86.66,86.72,86.35,86.48,34438.0,86.66,86.72,86.35,86.48,34438.0
2017-02-22 14:00:00,86.52,86.54,86.41,86.46,33039.0,86.52,86.54,86.41,86.46,33039.0
2017-02-22 14:30:00,86.46,86.5,86.19,86.34,48492.0,86.46,86.5,86.19,86.34,48492.0
2017-02-22 15:00:00,86.34,86.7,86.17,86.65,50194.0,86.34,86.7,86.17,86.65,50194.0
2017-02-22 15:30:00,86.65,87.01,86.63,86.88,144368.0,86.65,87.01,86.63,86.88,144368.0
2017-02-23 09:30:00,86.87,87.48,85.86,86.56,79709.0,86.87,87.48,85.86,86.56,79709.0
2017-02-23 10:00:00,86.56,87.02,86.41,87.02,60828.0,86.56,87.02,86.41,87.02,60828.0
2017-02-23 10:30:00,87.0,87.04,86.24,86.33,43408.0,87.0,87.04,86.24,86.33,43408.0
2017-02-23 11:00:00,86.33,86.58,86.0,86.3,77964.0,86.33,86.58,86.0,86.3,77964.0
2017-02-23 11:30:00,86.29,86.31,85.77,85.77,58067.0,86.29,86.31,85.77,85.77,58067.0
2017-02-23 12:00:00,85.77,86.35,85.74,86.17,69061.0,85.77,86.35,85.74,86.17,69061.0
2017-02-23 12:30:00,86.13,86.6,86.12,86.45,34400.0,86.13,86.6,86.12,86.45,34400.0
2017-02-23 13:00:00,86.45,86.64,86.3,86.33,50959.0,86.45,86.64,86.3,86.33,50959.0
2017-02-23 13:30:00,86.29,86.36,86.14,86.29,44066.0,86.29,86.36,86.14,86.29,44066.0
2017-02-23 14:00:00,86.26,86.36,86.21,86.22,26387.0,86.26,86.36,86.21,86.22,26387.0
2017-02-23 14:30:00,86.18,86.36,86.12,86.12,35675.0,86.18,86.36,86.12,86.12,35675.0
2017-02-23 15:00:00,86.13,86.52,86.09,86.22,83028.0,86.13,86.52,86.09,86.22,83028.0
2017-02-23 15:30:00,86.17,86.18,85.25,85.4,135251.0,86.17,86.18,85.25,85.4,135251.0
2017-02-24 09:30:00,85.42,86.61,85.36,85.58,70984.0,85.42,86.61,85.36,85.58,70984.0
2017-02-24 10:00:00,85.58,85.78,85.26,85.69,39616.0,85.58,85.78,85.26,85.69,39616.0
2017-02-24 10:30:00,85.6,86.11,85.55,85.92,35034.0,85.6,86.11,85.55,85.92,35034.0
2017-02-24 11:00:00,85.96,86.25,85.96,86.22,32336.0,85.96,86.25,85.96,86.22,32336.0
2017-02-24 11:30:00,86.17,86.72,85.94,86.72,73404.0,86.17,86.72,85.94,86.72,73404.0
2017-02-24 12:00:00,86.7,88.47,86.7,88.3,119825.0,86.7,88.47,86.7,88.3,119825.0
2017-02-24 12:30:00,88.3,88.63,87.84,87.84,28185.0,88.3,88.63,87.84,87.84,28185.0
2017-02-24 13:00:00,87.92,87.92,87.46,87.81,16601.0,87.92,87.92,87.46,87.81,16601.0
2017-02-24 13:30:00,87.81,88.28,87.8,88.15,32952.0,87.81,88.28,87.8,88.15,32952.0
2017-02-24 14:00:00,88.23,88.46,88.19,88.45,31006.0,88.23,88.46,88.19,88.45,31006.0
2017-02-24 14:30:00,88.41,88.6,88.23,88.41,34240.0,88.41,88.6,88.23,88.41,34240.0
2017-02-24 15:00:00,88.37,88.41,87.69,87.69,69899.0,88.37,88.41,87.69,87.69,69899.0
2017-02-24 15:30:00,87.7,87.73,87.43,87.59,132326.0,87.7,87.73,87.43,87.59,132326.0
2017-02-27 09:30:00,87.55,88.0,86.71,87.69,228773.0,87.55,88.0,86.71,87.69,228773.0
2017-02-27 10:00:00,87.77,88.45,87.67,88.06,116934.0,87.77,88.45,87.67,88.06,116934.0
2017-02-27 10:30:00,88.11,88.52,88.0,88.5,115688.0,88.11,88.52,88.0,88.5,115688.0
2017-02-27 11:00:00,88.51,88.54,88.25,88.42,77395.0,88.51,88.54,88.25,88.42,77395.0
2017-02-27 11:30:00,88.41,88.66,88.06,88.2,71885.0,88.41,88.66,88.06,88.2,71885.0
2017-02-27 12:00:00,88.08,88.52,88.0,88.24,49399.0,88.08,88.52,88.0,88.24,49399.0
2017-02-27 12:30:00,88.26,88.54,88.18,88.44,29668.0,88.26,88.54,88.18,88.44,29668.0
2017-02-27 13:00:00,88.43,88.69,88.37,88.65,34874.0,88.43,88.69,88.37,88.65,34874.0
2017-02-27 13:30:00,88.66,88.85,88.54,88.76,19716.0,88.66,88.85,88.54,88.76,19716.0
2017-02-27 14:00:00,88.8,89.12,88.8,89.12,39669.0,88.8,89.12,88.8,89.12,39669.0
2017-02-27 14:30:00,89.12,89.25,88.74,88.75,99047.0,89.12,89.25,88.74,88.75,99047.0
2017-02-27 15:00:00,88.75,89.17,88.75,89.12,73908.0,88.75,89.17,88.75,89.12,73908.0
2017-02-27 15:30:00,89.11,89.17,88.87,89.12,146966.0,89.11,89.17,88.87,89.12,146966.0
2017-02-28 09:30:00,89.14,89.29,88.06,88.24,123167.0,89.14,89.29,88.06,88.24,123167.0
2017-02-28 10:00:00,88.12,88.66,87.91,88.61,134426.0,88.12,88.66,87.91,88.61,134426.0
2017-02-28 10:30:00,88.57,89.3,88.48,89.2,100765.0,88.57,89.3,88.48,89.2,100765.0
2017-02-28 11:00:00,89.17,89.53,88.7,89.49,95867.0,89.17,89.53,88.7,89.49,95867.0
2017-02-28 11:30:00,89.45,89.52,88.75,88.77,41527.0,89.45,89.52,88.75,88.77,41527.0
2017-02-28 12:00:00,88.79,88.85,88.51,88.54,48565.0,88.79,88.85,88.51,88.54,48565.0
2017-02-28 12:30:00,88.51,88.57,88.24,88.48,27587.0,88.51,88.57,88.24,88.48,27587.0
2017-02-28 13:00:00,88.5,88.85,88.41,88.67,33646.0,88.5,88.85,88.41,88.67,33646.0
2017-02-28 13:30:00,88.64,88.74,88.51,88.61,33061.0,88.64,88.74,88.51,88.61,33061.0
2017-02-28 14:00:00,88.6,88.71,88.09,88.51,98538.0,88.6,88.71,88.09,88.51,98538.0
2017-02-28 14:30:00,88.53,88.74,88.47,88.56,69915.0,88.53,88.74,88.47,88.56,69915.0
2017-02-28 15:00:00,88.55,88.86,88.47,88.84,42013.0,88.55,88.86,88.47,88.84,42013.0
2017-02-28 15:30:00,88.85,89.11,88.8,89.01,191465.0,88.85,89.11,88.8,89.01,191465.0
2017-03-01 09:30:00,89.55,89.85,87.54,87.77,337797.0,89.55,89.85,87.54,87.77,337797.0
2017-03-01 10:00:00,87.73,88.83,87.72,88.63,147985.0,87.73,88.83,87.72,88.63,147985.0
2017-03-01 10:30:00,88.6,88.65,86.92,87.45,191296.0,88.6,88.65,86.92,87.45,191296.0
2017-03-01 11:00:00,87.45,87.6,86.35,86.46,131524.0,87.45,87.6,86.35,86.46,131524.0
2017-03-01 11:30:00,86.37,86.72,86.06,86.48,111699.0,86.37,86.72,86.06,86.48,111699.0
2017-03-01 12:00:00,86.52,86.87,86.48,86.78,71128.0,86.52,86.87,86.48,86.78,71128.0
2017-03-01 12:30:00,86.79,87.71,86.73,87.71,214611.0,86.79,87.71,86.73,87.71,214611.0
2017-03-01 13:00:00,87.72,87.74,87.13,87.3,79200.0,87.72,87.74,87.13,87.3,79200.0
2017-03-01 13:30:00,87.36,87.42,87.17,87.27,82345.0,87.36,87.42,87.17,87.27,82345.0
2017-03-01 14:00:00,87.25,87.62,86.85,87.23,107502.0,87.25,87.62,86.85,87.23,107502.0
2017-03-01 14:30:00,87.22,87.26,86.98,87.13,108809.0,87.22,87.26,86.98,87.13,108809.0
2017-03-01 15:00:00,87.17,87.65,87.13,87.32,145236.0,87.17,87.65,87.13,87.32,145236.0
2017-03-01 15:30:00,87.33,89.18,87.28,88.6,449423.0,87.33,89.18,87.28,88.6,449423.0
2017-03-02 09:30:00,90.01,92.24,90.0,91.77,776975.0,90.01,92.24,90.0,91.77,776975.0
2017-03-02 10:00:00,91.67,92.31,91.44,91.97,377029.0,91.67,92.31,91.44,91.97,377029.0
2017-03-02 10:30:00,91.91,92.94,91.54,92.08,282392.0,91.91,92.94,91.54,92.08,282392.0
2017-03-02 11:00:00,92.04,92.26,91.08,91.83,174050.0,92.04,92.26,91.08,91.83,174050.0
2017-03-02 11:30:00,91.82,92.34,91.53,91.9,119996.0,91.82,92.34,91.53,91.9,119996.0
2017-03-02 12:00:00,91.89,92.35,91.46,91.61,101821.0,91.89,92.35,91.46,91.61,101821.0
2017-03-02 12:30:00,91.54,92.67,91.47,92.67,113330.0,91.54,92.67,91.47,92.67,113330.0
2017-03-02 13:00:00,92.66,93.03,92.54,92.88,124731.0,92.66,93.03,92.54,92.88,124731.0
2017-03-02 13:30:00,92.84,93.67,92.79,93.36,86059.0,92.84,93.67,92.79,93.36,86059.0
2017-03-02 14:00:00,93.41,94.25,92.91,93.96,139920.0,93.41,94.25,92.91,93.96,139920.0
2017-03-02 14:30:00,93.98,94.72,93.98,94.32,128466.0,93.98,94.72,93.98,94.32,128466.0
2017-03-02 15:00:00,94.32,94.97,94.15,94.84,156370.0,94.32,94.97,94.15,94.84,156370.0
2017-03-02 15:30:00,94.8,94.9,94.03,94.58,374293.0,94.8,94.9,94.03,94.58,374293.0
2017-03-03 09:30:00,95.04,97.94,94.35,96.93,435345.0,95.04,97.94,94.35,96.93,435345.0
2017-03-03 10:00:00,97.01,97.31,95.32,96.05,250674.0,97.01,97.31,95.32,96.05,250674.0
2017-03-03 10:30:00,96.01,97.27,95.73,96.27,126624.0,96.01,97.27,95.73,96.27,126624.0
2017-03-03 11:00:00,96.23,96.56,95.61,95.85,120022.0,96.23,96.56,95.61,95.85,120022.0
2017-03-03 11:30:00,95.85,96.01,95.08,95.31,105103.0,95.85,96.01,95.08,95.31,105103.0
2017-03-03 12:00:00,95.42,95.88,95.23,95.63,111604.0,95.42,95.88,95.23,95.63,111604.0
2017-03-03 12:30:00,95.6,95.98,95.28,95.41,84827.0,95.6,95.98,95.28,95.41,84827.0
2017-03-03 13:00:00,95.4,95.63,95.03,95.43,107820.0,95.4,95.63,95.03,95.43,107820.0
2017-03-03 13:30:00,95.46,95.6,95.08,95.09,111390.0,95.46,95.6,95.08,95.09,111390.0
2017-03-03 14:00:00,95.17,95.36,94.92,95.16,105171.0,95.17,95.36,94.92,95.16,105171.0
2017-03-03 14:30:00,95.15,95.71,95.02,95.53,83555.0,95.15,95.71,95.02,95.53,83555.0
2017-03-03 15:00:00,95.53,96.08,95.38,96.08,98266.0,95.53,96.08,95.38,96.08,98266.0
2017-03-03 15:30:00,96.06,96.3,95.92,96.07,198297.0,96.06,96.3,95.92,96.07,198297.0
2017-03-06 09:30:00,95.4,95.9,93.9,94.49,85922.0,95.4,95.9,93.9,94.49,85922.0
2017-03-06 10:00:00,94.53,94.58,93.8,94.03,90685.0,94.53,94.58,93.8,94.03,90685.0
2017-03-06 10:30:00,94.04,94.2,93.24,93.24,116408.0,94.04,94.2,93.24,93.24,116408.0
2017-03-06 11:00:00,93.27,93.87,93.13,93.75,60137.0,93.27,93.87,93.13,93.75,60137.0
2017-03-06 11:30:00,93.71,93.74,93.41,93.51,57468.0,93.71,93.74,93.41,93.51,57468.0
2017-03-06 12:00:00,93.53,93.77,93.22,93.29,60696.0,93.53,93.77,93.22,93.29,60696.0
2017-03-06 12:30:00,93.29,93.58,93.29,93.41,52661.0,93.29,93.58,93.29,93.41,52661.0
2017-03-06 13:00:00,93.44,93.74,93.44,93.6,50294.0,93.44,93.74,93.44,93.6,50294.0
2017-03-06 13:30:00,93.63,94.35,93.63,94.22,42779.0,93.63,94.35,93.63,94.22,42779.0
2017-03-06 14:00:00,94.18,94.7,94.11,94.62,47760.0,94.18,94.7,94.11,94.62,47760.0
2017-03-06 14:30:00,94.6,94.6,93.93,94.28,44188.0,94.6,94.6,93.93,94.28,44188.0
2017-03-06 15:00:00,94.23,94.61,93.99,94.53,61734.0,94.23,94.61,93.99,94.53,61734.0
2017-03-06 15:30:00,94.53,94.68,94.11,94.25,184117.0,94.53,94.68,94.11,94.25,184117.0
2017-03-07 09:30:00,94.22,94.7,93.95,94.27,51718.0,94.22,94.7,93.95,94.27,51718.0
2017-03-07 10:00:00,94.3,94.85,94.22,94.72,29747.0,94.3,94.85,94.22,94.72,29747.0
2017-03-07 10:30:00,94.8,94.91,94.24,94.34,41039.0,94.8,94.91,94.24,94.34,41039.0
2017-03-07 11:00:00,94.28,94.78,94.28,94.7,26777.0,94.28,94.78,94.28,94.7,26777.0
2017-03-07 11:30:00,94.64,94.65,94.13,94.22,49608.0,94.64,94.65,94.13,94.22,49608.0
2017-03-07 12:00:00,94.28,94.63,94.16,94.51,20576.0,94.28,94.63,94.16,94.51,20576.0
2017-03-07 12:30:00,94.59,94.75,94.5,94.6,22791.0,94.59,94.75,94.5,94.6,22791.0
2017-03-07 13:00:00,94.56,94.57,94.12,94.14,23088.0,94.56,94.57,94.12,94.14,23088.0
2017-03-07 13:30:00,94.16,94.21,93.94,93.98,27425.0,94.16,94.21,93.94,93.98,27425.0
2017-03-07 14:00:00,94.01,94.59,94.01,94.35,60885.0,94.01,94.59,94.01,94.35,60885.0
2017-03-07 14:30:00,94.3,94.53,94.22,94.52,22373.0,94.3,94.53,94.22,94.52,22373.0
2017-03-07 15:00:00,94.5,94.58,94.3,94.32,38289.0,94.5,94.58,94.3,94.32,38289.0
2017-03-07 15:30:00,94.32,94.38,94.0,94.21,99874.0,94.32,94.38,94.0,94.21,99874.0
2017-03-08 09:30:00,93.97,94.78,93.96,94.4,59797.0,93.97,94.78,93.96,94.4,59797.0
2017-03-08 10:00:00,94.34,94.68,94.29,94.31,18809.0,94.34,94.68,94.29,94.31,18809.0
2017-03-08 10:30:00,94.32,94.53,94.06,94.44,39058.0,94.32,94.53,94.06,94.44,39058.0
2017-03-08 11:00:00,94.49,94.54,94.06,94.06,39793.0,94.49,94.54,94.06,94.06,39793.0
2017-03-08 11:30:00,94.14,94.2,94.0,94.13,34066.0,94.14,94.2,94.0,94.13,34066.0
2017-03-08 12:00:00,94.12,94.29,93.79,93.94,78989.0,94.12,94.29,93.79,93.94,78989.0
2017-03-08 12:30:00,93.95,93.99,93.63,93.88,34931.0,93.95,93.99,93.63,93.88,34931.0
2017-03-08 13:00:00,93.91,94.38,93.75,94.27,37900.0,93.91,94.38,93.75,94.27,37900.0
2017-03-08 13:30:00,94.28,94.41,94.0,94.0,21400.0,94.28,94.41,94.0,94.0,21400.0
2017-03-08 14:00:00,94.01,94.13,93.65,93.79,29281.0,94.01,94.13,93.65,93.79,29281.0
2017-03-08 14:30:00,93.74,94.23,93.63,94.02,41589.0,93.74,94.23,93.63,94.02,41589.0
2017-03-08 15:00:00,94.05,94.35,93.99,94.07,32656.0,94.05,94.35,93.99,94.07,32656.0
2017-03-08 15:30:00,94.05,94.11,93.71,93.84,151263.0,94.05,94.11,93.71,93.84,151263.0
2017-03-09 09:30:00,93.42,94.14,92.64,92.64,55097.0,93.42,94.14,92.64,92.64,55097.0
2017-03-09 10:00:00,92.73,93.28,92.67,92.69,92142.0,92.73,93.28,92.67,92.69,92142.0
2017-03-09 10:30:00,92.77,93.26,92.46,92.82,33602.0,92.77,93.26,92.46,92.82,33602.0
2017-03-09 11:00:00,92.77,93.17,92.5,93.0,43639.0,92.77,93.17,92.5,93.0,43639.0
2017-03-09 11:30:00,93.1,93.15,92.5,92.64,44115.0,93.1,93.15,92.5,92.64,44115.0
2017-03-09 12:00:00,92.63,93.0,92.57,92.68,40677.0,92.63,93.0,92.57,92.68,40677.0
2017-03-09 12:30:00,92.69,92.95,92.57,92.89,23028.0,92.69,92.95,92.57,92.89,23028.0
2017-03-09 13:00:00,92.89,92.99,92.78,92.9,23370.0,92.89,92.99,92.78,92.9,23370.0
2017-03-09 13:30:00,92.85,93.16,92.54,92.97,36968.0,92.85,93.16,92.54,92.97,36968.0
2017-03-09 14:00:00,93.0,93.08,92.85,92.98,43942.0,93.0,93.08,92.85,92.98,43942.0
2017-03-09 14:30:00,92.99,93.25,92.84,93.16,33601.0,92.99,93.25,92.84,93.16,33601.0
2017-03-09 15:00:00,93.16,93.28,93.01,93.16,41243.0,93.16,93.28,93.01,93.16,41243.0
2017-03-09 15:30:00,93.18,93.37,92.99,93.01,85782.0,93.18,93.37,92.99,93.01,85782.0
2017-03-10 09:30:00,93.05,93.5,92.5,92.94,48653.0,93.05,93.5,92.5,92.94,48653.0
2017-03-10 10:00:00,92.97,93.46,92.73,93.34,49535.0,92.97,93.46,92.73,93.34,49535.0
2017-03-10 10:30:00,93.33,93.5,93.08,93.38,21535.0,93.33,93.5,93.08,93.38,21535.0
2017-03-10 11:00:00,93.27,93.5,92.93,93.34,28430.0,93.27,93.5,92.93,93.34,28430.0
2017-03-10 11:30:00,93.38,93.43,92.89,93.18,46344.0,93.38,93.43,92.89,93.18,46344.0
2017-03-10 12:00:00,93.1,93.86,93.09,93.79,56615.0,93.1,93.86,93.09,93.79,56615.0
2017-03-10 12:30:00,93.75,94.13,93.67,93.93,84151.0,93.75,94.13,93.67,93.93,84151.0
2017-03-10 13:00:00,93.95,94.11,93.82,93.9,21855.0,93.95,94.11,93.82,93.9,21855.0
2017-03-10 13:30:00,93.86,94.05,93.65,94.01,24334.0,93.86,94.05,93.65,94.01,24334.0
2017-03-10 14:00:00,94.01,94.41,93.93,94.32,25631.0,94.01,94.41,93.93,94.32,25631.0
2017-03-10 14:30:00,94.25,94.26,93.88,93.97,33257.0,94.25,94.26,93.88,93.97,33257.0
2017-03-10 15:00:00,93.93,94.24,93.91,94.23,38081.0,93.93,94.24,93.91,94.23,38081.0
2017-03-10 15:30:00,94.25,94.45,94.08,94.13,95672.0,94.25,94.45,94.08,94.13,95672.0
2017-03-13 09:30:00,94.13,94.37,93.07,93.07,34768.0,94.13,94.37,93.07,93.07,34768.0
2017-03-13 10:00:00,93.09,93.53,92.96,93.5,29467.0,93.09,93.53,92.96,93.5,29467.0
2017-03-13 10:30:00,93.54,94.04,93.51,93.97,36557.0,93.54,94.04,93.51,93.97,36557.0
2017-03-13 11:00:00,93.97,93.99,93.29,93.55,57360.0,93.97,93.99,93.29,93.55,57360.0
2017-03-13 11:30:00,93.53,94.05,93.53,93.86,34422.0,93.53,94.05,93.53,93.86,34422.0
2017-03-13 12:00:00,93.87,94.42,93.82,94.21,29263.0,93.87,94.42,93.82,94.21,29263.0
2017-03-13 12:30:00,94.23,94.26,93.87,94.19,22219.0,94.23,94.26,93.87,94.19,22219.0
2017-03-13 13:00:00,94.17,94.3,93.97,94.11,23158.0,94.17,94.3,93.97,94.11,23158.0
2017-03-13 13:30:00,94.15,94.24,94.01,94.18,22814.0,94.15,94.24,94.01,94.18,22814.0
2017-03-13 14:00:00,94.12,94.3,93.97,94.22,21492.0,94.12,94.3,93.97,94.22,21492.0
2017-03-13 14:30:00,94.18,94.49,94.03,94.05,25383.0,94.18,94.49,94.03,94.05,25383.0
2017-03-13 15:00:00,94.1,94.57,94.07,94.08,49023.0,94.1,94.57,94.07,94.08,49023.0
2017-03-13 15:30:00,94.03,94.1,93.66,93.8,108112.0,94.03,94.1,93.66,93.8,108112.0
2017-03-14 09:30:00,93.91,95.11,93.79,94.34,64264.0,93.91,95.11,93.79,94.34,64264.0
2017-03-14 10:00:00,94.25,94.46,93.82,94.12,30565.0,94.25,94.46,93.82,94.12,30565.0
2017-03-14 10:30:00,94.08,94.49,93.98,94.27,48776.0,94.08,94.49,93.98,94.27,48776.0
2017-03-14 11:00:00,94.2,94.49,94.12,94.44,34556.0,94.2,94.49,94.12,94.44,34556.0
2017-03-14 11:30:00,94.44,94.8,94.35,94.65,38837.0,94.44,94.8,94.35,94.65,38837.0
2017-03-14 12:00:00,94.68,94.75,94.46,94.52,14796.0,94.68,94.75,94.46,94.52,14796.0
2017-03-14 12:30:00,94.45,94.66,94.34,94.6,18633.0,94.45,94.66,94.34,94.6,18633.0
2017-03-14 13:00:00,94.57,94.77,94.51,94.56,19207.0,94.57,94.77,94.51,94.56,19207.0
2017-03-14 13:30:00,94.5,94.67,94.5,94.64,13599.0,94.5,94.67,94.5,94.64,13599.0
2017-03-14 14:00:00,94.63,94.78,94.5,94.74,19648.0,94.63,94.78,94.5,94.74,19648.0
2017-03-14 14:30:00,94.74,94.74,94.51,94.64,29861.0,94.74,94.74,94.51,94.64,29861.0
2017-03-14 15:00:00,94.66,94.97,94.65,94.82,26948.0,94.66,94.97,94.65,94.82,26948.0
2017-03-14 15:30:00,94.8,95.0,94.62,94.85,105700.0,94.8,95.0,94.62,94.85,105700.0
2017-03-15 09:30:00,95.0,95.42,94.3,94.54,87522.0,95.0,95.42,94.3,94.54,87522.0
2017-03-15 10:00:00,94.74,95.03,94.29,94.8,29391.0,94.74,95.03,94.29,94.8,29391.0
2017-03-15 10:30:00,94.8,94.8,94.3,94.51,22195.0,94.8,94.8,94.3,94.51,22195.0
2017-03-15 11:00:00,94.54,94.77,94.38,94.42,27198.0,94.54,94.77,94.38,94.42,27198.0
2017-03-15 11:30:00,94.45,94.79,94.4,94.73,16763.0,94.45,94.79,94.4,94.73,16763.0
2017-03-15 12:00:00,94.74,95.0,94.74,94.89,30453.0,94.74,95.0,94.74,94.89,30453.0
2017-03-15 12:30:00,94.92,95.23,94.91,95.09,39389.0,94.92,95.23,94.91,95.09,39389.0
2017-03-15 13:00:00,95.08,95.08,94.75,94.95,21561.0,95.08,95.08,94.75,94.95,21561.0
2017-03-15 13:30:00,94.92,95.51,94.87,95.34,14667.0,94.92,95.51,94.87,95.34,14667.0
2017-03-15 14:00:00,95.37,95.53,94.95,94.99,94753.0,95.37,95.53,94.95,94.99,94753.0
2017-03-15 14:30:00,95.03,95.46,94.95,95.34,36073.0,95.03,95.46,94.95,95.34,36073.0
2017-03-15 15:00:00,95.38,95.81,95.23,95.77,46941.0,95.38,95.81,95.23,95.77,46941.0
2017-03-15 15:30:00,95.77,95.77,95.19,95.3,85420.0,95.77,95.77,95.19,95.3,85420.0
2017-03-16 09:30:00,95.34,95.83,95.03,95.41,21527.0,95.34,95.83,95.03,95.41,21527.0
2017-03-16 10:00:00,95.42,95.99,95.35,95.69,54108.0,95.42,95.99,95.35,95.69,54108.0
2017-03-16 10:30:00,95.74,96.1,95.62,95.65,36976.0,95.74,96.1,95.62,95.65,36976.0
2017-03-16 11:00:00,95.65,95.75,95.58,95.63,39585.0,95.65,95.75,95.58,95.63,39585.0
2017-03-16 11:30:00,95.62,95.91,95.57,95.9,25403.0,95.62,95.91,95.57,95.9,25403.0
2017-03-16 12:00:00,95.87,96.09,95.77,95.81,18927.0,95.87,96.09,95.77,95.81,18927.0
2017-03-16 12:30:00,95.84,96.04,95.72,95.8,27067.0,95.84,96.04,95.72,95.8,27067.0
2017-03-16 13:00:00,95.77,95.92,95.59,95.81,22448.0,95.77,95.92,95.59,95.81,22448.0
2017-03-16 13:30:00,95.86,96.02,95.66,95.79,19972.0,95.86,96.02,95.66,95.79,19972.0
2017-03-16 14:00:00,95.81,95.86,95.43,95.46,30718.0,95.81,95.86,95.43,95.46,30718.0
2017-03-16 14:30:00,95.42,95.59,95.13,95.14,41878.0,95.42,95.59,95.13,95.14,41878.0
2017-03-16 15:00:00,95.12,95.3,95.1,95.16,43099.0,95.12,95.3,95.1,95.16,43099.0
2017-03-16 15:30:00,95.15,95.26,94.98,95.04,80478.0,95.15,95.26,94.98,95.04,80478.0
2017-03-17 09:30:00,94.93,95.79,94.92,95.11,52513.0,94.93,95.79,94.92,95.11,52513.0
2017-03-17 10:00:00,95.09,95.11,93.01,94.65,194850.0,95.09,95.11,93.01,94.65,194850.0
2017-03-17 10:30:00,94.65,94.98,94.44,94.44,93447.0,94.65,94.98,94.44,94.44,93447.0
2017-03-17 11:00:00,94.46,94.58,94.02,94.13,41705.0,94.46,94.58,94.02,94.13,41705.0
2017-03-17 11:30:00,94.19,94.26,94.0,94.03,27875.0,94.19,94.26,94.0,94.03,27875.0
2017-03-17 12:00:00,94.05,94.63,93.95,94.52,41515.0,94.05,94.63,93.95,94.52,41515.0
2017-03-17 12:30:00,94.52,94.74,94.44,94.71,28848.0,94.52,94.74,94.44,94.71,28848.0
2017-03-17 13:00:00,94.77,94.9,94.69,94.83,29798.0,94.77,94.9,94.69,94.83,29798.0
2017-03-17 13:30:00,94.85,94.95,94.68,94.7,23116.0,94.85,94.95,94.68,94.7,23116.0
2017-03-17 14:00:00,94.68,94.87,94.59,94.75,26455.0,94.68,94.87,94.59,94.75,26455.0
2017-03-17 14:30:00,94.74,95.04,94.73,94.9,36131.0,94.74,95.04,94.73,94.9,36131.0
2017-03-17 15:00:00,94.91,95.12,94.78,94.79,37800.0,94.91,95.12,94.78,94.79,37800.0
2017-03-17 15:30:00,94.83,95.59,94.73,95.32,175700.0,94.83,95.59,94.73,95.32,175700.0
2017-03-20 09:30:00,95.57,95.86,93.92,93.95,54470.0,95.57,95.86,93.92,93.95,54470.0
2017-03-20 10:00:00,93.96,94.73,93.92,94.0,38918.0,93.96,94.73,93.92,94.0,38918.0
2017-03-20 10:30:00,94.04,94.14,93.76,93.99,39895.0,94.04,94.14,93.76,93.99,39895.0
2017-03-20 11:00:00,94.03,94.24,93.86,93.89,21714.0,94.03,94.24,93.86,93.89,21714.0
2017-03-20 11:30:00,93.82,93.96,93.45,93.59,42242.0,93.82,93.96,93.45,93.59,42242.0
2017-03-20 12:00:00,93.59,93.76,93.36,93.71,26658.0,93.59,93.76,93.36,93.71,26658.0
2017-03-20 12:30:00,93.71,93.82,93.45,93.82,20878.0,93.71,93.82,93.45,93.82,20878.0
2017-03-20 13:00:00,93.84,93.84,93.52,93.53,20449.0,93.84,93.84,93.52,93.53,20449.0
2017-03-20 13:30:00,93.54,93.57,92.62,92.62,67884.0,93.54,93.57,92.62,92.62,67884.0
2017-03-20 14:00:00,92.65,93.04,92.55,92.9,77846.0,92.65,93.04,92.55,92.9,77846.0
2017-03-20 14:30:00,92.89,93.11,92.84,93.11,45225.0,92.89,93.11,92.84,93.11,45225.0
2017-03-20 15:00:00,93.09,93.26,92.83,93.21,54465.0,93.09,93.26,92.83,93.21,54465.0
2017-03-20 15:30:00,93.23,93.49,93.2,93.38,121935.0,93.23,93.49,93.2,93.38,121935.0
2017-03-21 09:30:00,93.9,94.26,93.5,94.17,44293.0,93.9,94.26,93.5,94.17,44293.0
2017-03-21 10:00:00,94.15,94.29,93.37,93.44,38328.0,94.15,94.29,93.37,93.44,38328.0
2017-03-21 10:30:00,93.39,93.7,93.04,93.04,40238.0,93.39,93.7,93.04,93.04,40238.0
2017-03-21 11:00:00,93.13,93.26,92.46,92.94,54101.0,93.13,93.26,92.46,92.94,54101.0
2017-03-21 11:30:00,92.96,92.96,92.22,92.88,42848.0,92.96,92.96,92.22,92.88,42848.0
2017-03-21 12:00:00,92.9,93.06,92.82,93.0,55847.0,92.9,93.06,92.82,93.0,55847.0
2017-03-21 12:30:00,93.0,93.15,92.76,92.86,41944.0,93.0,93.15,92.76,92.86,41944.0
2017-03-21 13:00:00,92.86,92.98,92.67,92.9,26062.0,92.86,92.98,92.67,92.9,26062.0
2017-03-21 13:30:00,92.91,93.1,92.78,92.82,35929.0,92.91,93.1,92.78,92.82,35929.0
2017-03-21 14:00:00,92.87,93.68,92.82,93.47,53359.0,92.87,93.68,92.82,93.47,53359.0
2017-03-21 14:30:00,93.46,93.8,93.46,93.79,32434.0,93.46,93.8,93.46,93.79,32434.0
2017-03-21 15:00:00,93.77,93.79,93.53,93.57,44065.0,93.77,93.79,93.53,93.57,44065.0
2017-03-21 15:30:00,93.54,93.56,93.0,93.21,93223.0,93.54,93.56,93.0,93.21,93223.0
2017-03-22 09:30:00,93.08,93.7,92.73,93.08,28570.0,93.08,93.7,92.73,93.08,28570.0
2017-03-22 10:00:00,93.14,93.23,92.69,92.88,34944.0,93.14,93.23,92.69,92.88,34944.0
2017-03-22 10:30:00,92.81,93.5,92.75,93.43,45639.0,92.81,93.5,92.75,93.43,45639.0
2017-03-22 11:00:00,93.34,93.93,93.19,93.44,34651.0,93.34,93.93,93.19,93.44,34651.0
2017-03-22 11:30:00,93.53,93.85,93.44,93.72,31442.0,93.53,93.85,93.44,93.72,31442.0
2017-03-22 12:00:00,93.72,93.74,93.26,93.36,29964.0,93.72,93.74,93.26,93.36,29964.0
2017-03-22 12:30:00,93.42,93.54,93.08,93.25,14675.0,93.42,93.54,93.08,93.25,14675.0
2017-03-22 13:00:00,93.19,93.79,93.14,93.72,22775.0,93.19,93.79,93.14,93.72,22775.0
2017-03-22 13:30:00,93.69,93.94,93.54,93.8,23481.0,93.69,93.94,93.54,93.8,23481.0
2017-03-22 14:00:00,93.79,94.22,93.79,94.15,39299.0,93.79,94.22,93.79,94.15,39299.0
2017-03-22 14:30:00,94.15,94.33,94.05,94.12,31665.0,94.15,94.33,94.05,94.12,31665.0
2017-03-22 15:00:00,94.11,94.41,93.89,94.2,49668.0,94.11,94.41,93.89,94.2,49668.0
2017-03-22 15:30:00,94.21,94.51,94.1,94.49,116113.0,94.21,94.51,94.1,94.49,116113.0
2017-03-23 09:30:00,94.99,96.23,94.7,96.05,82007.0,94.99,96.23,94.7,96.05,82007.0
2017-03-23 10:00:00,96.1,96.1,95.6,95.85,55612.0,96.1,96.1,95.6,95.85,55612.0
2017-03-23 10:30:00,95.89,96.37,95.87,95.98,50301.0,95.89,96.37,95.87,95.98,50301.0
2017-03-23 11:00:00,96.03,96.67,95.93,96.65,64372.0,96.03,96.67,95.93,96.65,64372.0
2017-03-23 11:30:00,96.63,96.68,96.15,96.28,34954.0,96.63,96.68,96.15,96.28,34954.0
2017-03-23 12:00:00,96.29,96.4,95.95,95.95,35646.0,96.29,96.4,95.95,95.95,35646.0
2017-03-23 12:30:00,95.95,96.19,95.95,96.08,23478.0,95.95,96.19,95.95,96.08,23478.0
2017-03-23 13:00:00,96.05,96.06,95.57,95.83,28231.0,96.05,96.06,95.57,95.83,28231.0
2017-03-23 13:30:00,95.86,95.97,95.76,95.8,22693.0,95.86,95.97,95.76,95.8,22693.0
2017-03-23 14:00:00,95.67,95.77,95.51,95.62,24115.0,95.67,95.77,95.51,95.62,24115.0
2017-03-23 14:30:00,95.64,95.72,95.47,95.47,26150.0,95.64,95.72,95.47,95.47,26150.0
2017-03-23 15:00:00,95.47,95.47,94.99,95.08,43878.0,95.47,95.47,94.99,95.08,43878.0
2017-03-23 15:30:00,95.05,95.17,94.8,95.0,102951.0,95.05,95.17,94.8,95.0,102951.0
2017-03-24 09:30:00,94.74,95.04,94.59,94.81,8719.0,94.74,95.04,94.59,94.81,8719.0
2017-03-24 10:00:00,94.91,95.38,94.7,95.38,16337.0,94.91,95.38,94.7,95.38,16337.0
2017-03-24 10:30:00,95.31,95.41,95.05,95.38,17572.0,95.31,95.41,95.05,95.38,17572.0
2017-03-24 11:00:00,95.48,95.63,95.06,95.25,21958.0,95.48,95.63,95.06,95.25,21958.0
2017-03-24 11:30:00,95.26,95.66,95.26,95.49,28262.0,95.26,95.66,95.26,95.49,28262.0
2017-03-24 12:00:00,95.52,95.72,94.72,95.02,22832.0,95.52,95.72,94.72,95.02,22832.0
2017-03-24 12:30:00,94.98,95.1,94.77,94.92,26282.0,94.98,95.1,94.77,94.92,26282.0
2017-03-24 13:00:00,94.98,95.36,94.85,95.34,13340.0,94.98,95.36,94.85,95.34,13340.0
2017-03-24 13:30:00,95.41,95.42,94.74,94.8,21936.0,95.41,95.42,94.74,94.8,21936.0
2017-03-24 14:00:00,94.83,95.21,94.83,95.07,15998.0,94.83,95.21,94.83,95.07,15998.0
2017-03-24 14:30:00,95.06,95.17,94.83,94.89,30854.0,95.06,95.17,94.83,94.89,30854.0
2017-03-24 15:00:00,94.96,94.96,94.63,94.74,21241.0,94.96,94.96,94.63,94.74,21241.0
2017-03-24 15:30:00,94.72,95.22,94.7,94.78,71001.0,94.72,95.22,94.7,94.78,71001.0
2017-03-27 09:30:00,94.61,95.03,94.04,94.72,29037.0,94.61,95.03,94.04,94.72,29037.0
2017-03-27 10:00:00,94.61,94.82,94.19,94.41,21734.0,94.61,94.82,94.19,94.41,21734.0
2017-03-27 10:30:00,94.4,94.85,94.4,94.72,26895.0,94.4,94.85,94.4,94.72,26895.0
2017-03-27 11:00:00,94.68,94.68,94.22,94.27,21257.0,94.68,94.68,94.22,94.27,21257.0
2017-03-27 11:30:00,94.34,94.59,94.05,94.25,16700.0,94.34,94.59,94.05,94.25,16700.0
2017-03-27 12:00:00,94.22,94.65,94.13,94.63,22165.0,94.22,94.65,94.13,94.63,22165.0
2017-03-27 12:30:00,94.63,94.73,94.48,94.64,40391.0,94.63,94.73,94.48,94.64,40391.0
2017-03-27 13:00:00,94.66,95.3,94.64,95.18,29138.0,94.66,95.3,94.64,95.18,29138.0
2017-03-27 13:30:00,95.22,95.29,94.92,95.0,17303.0,95.22,95.29,94.92,95.0,17303.0
2017-03-27 14:00:00,94.91,94.96,94.6,94.73,13631.0,94.91,94.96,94.6,94.73,13631.0
2017-03-27 14:30:00,94.81,95.0,94.67,95.0,16859.0,94.81,95.0,94.67,95.0,16859.0
2017-03-27 15:00:00,94.96,95.32,94.96,95.09,32498.0,94.96,95.32,94.96,95.09,32498.0
2017-03-27 15:30:00,95.06,95.18,94.66,94.8,77138.0,95.06,95.18,94.66,94.8,77138.0
2017-03-28 09:30:00,94.8,95.58,94.49,94.78,65657.0,94.8,95.58,94.49,94.78,65657.0
2017-03-28 10:00:00,94.81,95.3,94.73,95.3,32532.0,94.81,95.3,94.73,95.3,32532.0
2017-03-28 10:30:00,95.26,95.3,94.51,94.91,38547.0,95.26,95.3,94.51,94.91,38547.0
2017-03-28 11:00:00,94.94,94.99,94.73,94.8,41438.0,94.94,94.99,94.73,94.8,41438.0
2017-03-28 11:30:00,94.83,95.1,94.76,94.92,25651.0,94.83,95.1,94.76,94.92,25651.0
2017-03-28 12:00:00,94.93,95.08,94.84,95.08,19707.0,94.93,95.08,94.84,95.08,19707.0
2017-03-28 12:30:00,95.08,95.49,95.01,95.49,40064.0,95.08,95.49,95.01,95.49,40064.0
2017-03-28 13:00:00,95.5,95.55,95.3,95.5,35905.0,95.5,95.55,95.3,95.5,35905.0
2017-03-28 13:30:00,95.43,95.99,95.39,95.98,21521.0,95.43,95.99,95.39,95.98,21521.0
2017-03-28 14:00:00,96.0,96.0,95.67,95.7,20942.0,96.0,96.0,95.67,95.7,20942.0
2017-03-28 14:30:00,95.67,95.92,95.53,95.72,19241.0,95.67,95.92,95.53,95.72,19241.0
2017-03-28 15:00:00,95.72,95.97,95.66,95.87,19523.0,95.72,95.97,95.66,95.87,19523.0
2017-03-28 15:30:00,95.87,96.15,95.74,96.11,99194.0,95.87,96.15,95.74,96.11,99194.0
2017-03-29 09:30:00,95.86,96.84,95.86,96.55,31149.0,95.86,96.84,95.86,96.55,31149.0
2017-03-29 10:00:00,96.54,97.4,96.23,97.28,40786.0,96.54,97.4,96.23,97.28,40786.0
2017-03-29 10:30:00,97.2,97.58,96.91,97.02,43680.0,97.2,97.58,96.91,97.02,43680.0
2017-03-29 11:00:00,97.01,97.06,96.56,96.77,41243.0,97.01,97.06,96.56,96.77,41243.0
2017-03-29 11:30:00,96.79,96.95,96.72,96.92,41410.0,96.79,96.95,96.72,96.92,41410.0
2017-03-29 12:00:00,96.89,97.59,96.89,97.43,44260.0,96.89,97.59,96.89,97.43,44260.0
2017-03-29 12:30:00,97.38,97.43,97.19,97.39,21083.0,97.38,97.43,97.19,97.39,21083.0
2017-03-29 13:00:00,97.4,97.71,97.4,97.69,25952.0,97.4,97.71,97.4,97.69,25952.0
2017-03-29 13:30:00,97.71,97.71,97.43,97.6,39361.0,97.71,97.71,97.43,97.6,39361.0
2017-03-29 14:00:00,97.59,97.87,97.57,97.83,29048.0,97.59,97.87,97.57,97.83,29048.0
2017-03-29 14:30:00,97.8,97.84,97.63,97.71,30350.0,97.8,97.84,97.63,97.71,30350.0
2017-03-29 15:00:00,97.7,97.77,97.19,97.22,41025.0,97.7,97.77,97.19,97.22,41025.0
2017-03-29 15:30:00,97.21,97.4,97.07,97.15,81476.0,97.21,97.4,97.07,97.15,81476.0
2017-03-30 09:30:00,96.93,97.57,96.79,97.08,43091.0,96.93,97.57,96.79,97.08,43091.0
2017-03-30 10:00:00,97.12,97.25,96.96,97.21,14008.0,97.12,97.25,96.96,97.21,14008.0
2017-03-30 10:30:00,97.16,97.59,97.16,97.47,15282.0,97.16,97.59,97.16,97.47,15282.0
2017-03-30 11:00:00,97.55,97.73,97.2,97.25,26517.0,97.55,97.73,97.2,97.25,26517.0
2017-03-30 11:30:00,97.25,97.43,97.17,97.22,17964.0,97.25,97.43,97.17,97.22,17964.0
2017-03-30 12:00:00,97.2,97.54,97.19,97.47,24618.0,97.2,97.54,97.19,97.47,24618.0
2017-03-30 12:30:00,97.44,97.65,97.37,97.52,26031.0,97.44,97.65,97.37,97.52,26031.0
2017-03-30 13:00:00,97.53,97.67,97.45,97.6,25708.0,97.53,97.67,97.45,97.6,25708.0
2017-03-30 13:30:00,97.55,97.88,97.54,97.78,17623.0,97.55,97.88,97.54,97.78,17623.0
2017-03-30 14:00:00,97.77,97.8,97.66,97.8,28805.0,97.77,97.8,97.66,97.8,28805.0
2017-03-30 14:30:00,97.79,97.82,97.69,97.71,24818.0,97.79,97.82,97.69,97.71,24818.0
2017-03-30 15:00:00,97.73,97.91,97.68,97.75,32738.0,97.73,97.91,97.68,97.75,32738.0
2017-03-30 15:30:00,97.74,97.92,97.65,97.76,100761.0,97.74,97.92,97.65,97.76,100761.0
2017-03-31 09:30:00,98.0,98.08,97.39,97.39,38295.0,98.0,98.08,97.39,97.39,38295.0
2017-03-31 10:00:00,97.26,97.36,96.78,97.07,42620.0,97.26,97.36,96.78,97.07,42620.0
2017-03-31 10:30:00,97.05,98.02,97.04,97.59,74191.0,97.05,98.02,97.04,97.59,74191.0
2017-03-31 11:00:00,97.64,97.96,97.55,97.68,19070.0,97.64,97.96,97.55,97.68,19070.0
2017-03-31 11:30:00,97.64,97.68,97.34,97.61,11467.0,97.64,97.68,97.34,97.61,11467.0
2017-03-31 12:00:00,97.57,97.65,97.49,97.65,10572.0,97.57,97.65,97.49,97.65,10572.0
2017-03-31 12:30:00,97.66,97.7,97.41,97.41,13850.0,97.66,97.7,97.41,97.41,13850.0
2017-03-31 13:00:00,97.38,97.82,97.35,97.77,13614.0,97.38,97.82,97.35,97.77,13614.0
2017-03-31 13:30:00,97.75,97.96,97.47,97.55,26536.0,97.75,97.96,97.47,97.55,26536.0
2017-03-31 14:00:00,97.54,97.71,97.48,97.71,48372.0,97.54,97.71,97.48,97.71,48372.0
2017-03-31 14:30:00,97.63,97.89,97.58,97.58,60325.0,97.63,97.89,97.58,97.58,60325.0
2017-03-31 15:00:00,97.65,97.65,97.51,97.6,28961.0,97.65,97.65,97.51,97.6,28961.0
2017-03-31 15:30:00,97.61,97.77,97.27,97.29,124783.0,97.61,97.77,97.27,97.29,124783.0
2017-04-03 09:30:00,98.17,98.32,96.91,97.02,49515.0,98.17,98.32,96.91,97.02,49515.0
2017-04-03 10:00:00,97.04,97.35,96.93,97.22,25934.0,97.04,97.35,96.93,97.22,25934.0
2017-04-03 10:30:00,97.22,97.32,96.67,96.72,19352.0,97.22,97.32,96.67,96.72,19352.0
2017-04-03 11:00:00,96.71,96.9,96.32,96.33,29498.0,96.71,96.9,96.32,96.33,29498.0
2017-04-03 11:30:00,96.36,96.36,95.98,96.09,44218.0,96.36,96.36,95.98,96.09,44218.0
2017-04-03 12:00:00,96.09,96.17,95.82,96.09,37448.0,96.09,96.17,95.82,96.09,37448.0
2017-04-03 12:30:00,96.05,96.24,95.9,96.21,47575.0,96.05,96.24,95.9,96.21,47575.0
2017-04-03 13:00:00,96.21,96.64,96.19,96.55,34597.0,96.21,96.64,96.19,96.55,34597.0
2017-04-03 13:30:00,96.5,96.52,96.0,96.0,15827.0,96.5,96.52,96.0,96.0,15827.0
2017-04-03 14:00:00,96.05,96.19,95.87,95.9,21288.0,96.05,96.19,95.87,95.9,21288.0
2017-04-03 14:30:00,95.91,95.95,95.71,95.72,18932.0,95.91,95.95,95.71,95.72,18932.0
2017-04-03 15:00:00,95.72,95.81,95.61,95.67,64636.0,95.72,95.81,95.61,95.67,64636.0
2017-04-03 15:30:00,95.64,96.07,95.61,96.03,74001.0,95.64,96.07,95.61,96.03,74001.0
2017-04-04 09:30:00,95.85,96.27,94.67,95.0,62170.0,95.85,96.27,94.67,95.0,62170.0
2017-04-04 10:00:00,94.98,95.09,94.16,94.35,64297.0,94.98,95.09,94.16,94.35,64297.0
2017-04-04 10:30:00,94.42,94.72,94.18,94.46,135865.0,94.42,94.72,94.18,94.46,135865.0
2017-04-04 11:00:00,94.47,94.85,94.38,94.85,41897.0,94.47,94.85,94.38,94.85,41897.0
2017-04-04 11:30:00,94.8,94.97,94.71,94.83,37048.0,94.8,94.97,94.71,94.83,37048.0
2017-04-04 12:00:00,94.84,95.11,94.77,94.93,30330.0,94.84,95.11,94.77,94.93,30330.0
2017-04-04 12:30:00,94.91,95.07,94.59,94.73,21935.0,94.91,95.07,94.59,94.73,21935.0
2017-04-04 13:00:00,94.74,95.08,94.64,94.99,19812.0,94.74,95.08,94.64,94.99,19812.0
2017-04-04 13:30:00,94.99,95.1,94.66,94.66,70616.0,94.99,95.1,94.66,94.66,70616.0
2017-04-04 14:00:00,94.7,94.85,94.21,94.21,60648.0,94.7,94.85,94.21,94.21,60648.0
2017-04-04 14:30:00,94.24,94.53,93.7,94.49,53487.0,94.24,94.53,93.7,94.49,53487.0
2017-04-04 15:00:00,94.49,94.49,93.79,93.8,72840.0,94.49,94.49,93.79,93.8,72840.0
2017-04-04 15:30:00,93.81,93.99,93.63,93.66,204759.0,93.81,93.99,93.63,93.66,204759.0
2017-04-05 09:30:00,95.32,95.89,94.35,95.73,49312.0,95.32,95.89,94.35,95.73,49312.0
2017-04-05 10:00:00,95.78,96.32,95.25,96.09,91297.0,95.78,96.32,95.25,96.09,91297.0
2017-04-05 10:30:00,96.11,96.13,95.45,95.8,54602.0,96.11,96.13,95.45,95.8,54602.0
2017-04-05 11:00:00,95.84,95.98,95.45,95.65,92282.0,95.84,95.98,95.45,95.65,92282.0
2017-04-05 11:30:00,95.61,95.98,95.56,95.6,31999.0,95.61,95.98,95.56,95.6,31999.0
2017-04-05 12:00:00,95.56,95.74,95.33,95.56,30470.0,95.56,95.74,95.33,95.56,30470.0
2017-04-05 12:30:00,95.54,95.7,95.4,95.59,21752.0,95.54,95.7,95.4,95.59,21752.0
2017-04-05 13:00:00,95.61,95.63,95.17,95.17,83271.0,95.61,95.63,95.17,95.17,83271.0
2017-04-05 13:30:00,95.2,95.22,94.58,94.87,36112.0,95.2,95.22,94.58,94.87,36112.0
2017-04-05 14:00:00,94.92,95.49,94.89,95.18,30446.0,94.92,95.49,94.89,95.18,30446.0
2017-04-05 14:30:00,95.2,95.2,94.39,94.42,25965.0,95.2,95.2,94.39,94.42,25965.0
2017-04-05 15:00:00,94.47,94.54,93.36,93.67,71031.0,94.47,94.54,93.36,93.67,71031.0
2017-04-05 15:30:00,93.59,93.9,93.26,93.84,122029.0,93.59,93.9,93.26,93.84,122029.0
2017-04-06 09:30:00,94.4,95.31,93.99,95.03,88093.0,94.4,95.31,93.99,95.03,88093.0
2017-04-06 10:00:00,95.03,96.05,95.01,96.05,67450.0,95.03,96.05,95.01,96.05,67450.0
2017-04-06 10:30:00,96.03,96.21,95.85,95.94,45031.0,96.03,96.21,95.85,95.94,45031.0
2017-04-06 11:00:00,96.01,96.15,95.74,96.13,33539.0,96.01,96.15,95.74,96.13,33539.0
2017-04-06 11:30:00,96.14,96.15,95.43,95.5,30595.0,96.14,96.15,95.43,95.5,30595.0
2017-04-06 12:00:00,95.56,95.63,95.37,95.47,8100.0,95.56,95.63,95.37,95.47,8100.0
2017-04-06 12:30:00,95.4,95.45,95.08,95.25,7709.0,95.4,95.45,95.08,95.25,7709.0
2017-04-06 13:00:00,95.23,96.03,95.22,96.02,18885.0,95.23,96.03,95.22,96.02,18885.0
2017-04-06 13:30:00,95.96,96.01,95.53,95.59,21712.0,95.96,96.01,95.53,95.59,21712.0
2017-04-06 14:00:00,95.58,95.67,95.4,95.41,13626.0,95.58,95.67,95.4,95.41,13626.0
2017-04-06 14:30:00,95.4,95.48,95.0,95.05,61884.0,95.4,95.48,95.0,95.05,61884.0
2017-04-06 15:00:00,95.06,95.46,94.96,95.22,53238.0,95.06,95.46,94.96,95.22,53238.0
2017-04-06 15:30:00,95.2,95.73,95.07,95.66,98816.0,95.2,95.73,95.07,95.66,98816.0
2017-04-07 09:30:00,95.66,96.38,95.44,95.49,105233.0,95.66,96.38,95.44,95.49,105233.0
2017-04-07 10:00:00,95.49,95.53,95.01,95.23,84399.0,95.49,95.53,95.01,95.23,84399.0
2017-04-07 10:30:00,95.19,95.32,94.42,94.76,112746.0,95.19,95.32,94.42,94.76,112746.0
2017-04-07 11:00:00,94.76,94.93,94.55,94.64,38125.0,94.76,94.93,94.55,94.64,38125.0
2017-04-07 11:30:00,94.6,94.8,94.48,94.78,18971.0,94.6,94.8,94.48,94.78,18971.0
2017-04-07 12:00:00,94.75,95.28,94.7,95.15,30537.0,94.75,95.28,94.7,95.15,30537.0
2017-04-07 12:30:00,95.15,95.16,94.8,95.05,46340.0,95.15,95.16,94.8,95.05,46340.0
2017-04-07 13:00:00,95.03,95.45,95.0,95.28,71166.0,95.03,95.45,95.0,95.28,71166.0
2017-04-07 13:30:00,95.31,95.36,94.71,94.78,33859.0,95.31,95.36,94.71,94.78,33859.0
2017-04-07 14:00:00,94.72,94.79,94.33,94.38,41929.0,94.72,94.79,94.33,94.38,41929.0
2017-04-07 14:30:00,94.36,94.37,94.13,94.16,39744.0,94.36,94.37,94.13,94.16,39744.0
2017-04-07 15:00:00,94.13,94.79,94.12,94.65,62556.0,94.13,94.79,94.12,94.65,62556.0
2017-04-07 15:30:00,94.63,95.02,94.39,94.84,138325.0,94.63,95.02,94.39,94.84,138325.0
2017-04-10 09:30:00,94.18,95.31,94.18,95.04,52977.0,94.18,95.31,94.18,95.04,52977.0
2017-04-10 10:00:00,95.03,95.25,94.23,94.4,61479.0,95.03,95.25,94.23,94.4,61479.0
2017-04-10 10:30:00,94.43,94.5,93.71,93.85,90814.0,94.43,94.5,93.71,93.85,90814.0
2017-04-10 11:00:00,93.87,93.92,93.68,93.73,44255.0,93.87,93.92,93.68,93.73,44255.0
2017-04-10 11:30:00,93.7,93.71,93.19,93.24,102465.0,93.7,93.71,93.19,93.24,102465.0
2017-04-10 12:00:00,93.24,93.28,92.91,93.0,60163.0,93.24,93.28,92.91,93.0,60163.0
2017-04-10 12:30:00,93.0,93.27,92.96,92.98,59648.0,93.0,93.27,92.96,92.98,59648.0
2017-04-10 13:00:00,92.92,93.1,92.92,92.97,57896.0,92.92,93.1,92.92,92.97,57896.0
2017-04-10 13:30:00,92.99,93.12,92.74,93.01,53861.0,92.99,93.12,92.74,93.01,53861.0
2017-04-10 14:00:00,93.01,93.26,92.85,92.98,58023.0,93.01,93.26,92.85,92.98,58023.0
2017-04-10 14:30:00,92.96,93.44,92.96,93.33,52634.0,92.96,93.44,92.96,93.33,52634.0
2017-04-10 15:00:00,93.33,93.33,92.87,92.97,47205.0,93.33,93.33,92.87,92.97,47205.0
2017-04-10 15:30:00,92.98,93.05,92.78,92.93,104513.0,92.98,93.05,92.78,92.93,104513.0
2017-04-11 09:30:00,92.94,93.19,92.76,93.0,45910.0,92.94,93.19,92.76,93.0,45910.0
2017-04-11 10:00:00,92.99,93.23,92.88,92.92,76301.0,92.99,93.23,92.88,92.92,76301.0
2017-04-11 10:30:00,92.9,93.08,92.75,93.04,42092.0,92.9,93.08,92.75,93.04,42092.0
2017-04-11 11:00:00,93.01,93.24,92.97,93.05,73644.0,93.01,93.24,92.97,93.05,73644.0
2017-04-11 11:30:00,93.05,93.36,92.97,93.3,82417.0,93.05,93.36,92.97,93.3,82417.0
2017-04-11 12:00:00,93.3,93.5,93.11,93.31,134911.0,93.3,93.5,93.11,93.31,134911.0
2017-04-11 12:30:00,93.28,93.72,93.27,93.57,155145.0,93.28,93.72,93.27,93.57,155145.0
2017-04-11 13:00:00,93.58,93.91,93.55,93.76,37753.0,93.58,93.91,93.55,93.76,37753.0
2017-04-11 13:30:00,93.75,93.76,93.45,93.55,20769.0,93.75,93.76,93.45,93.55,20769.0
2017-04-11 14:00:00,93.59,93.73,93.39,93.65,74899.0,93.59,93.73,93.39,93.65,74899.0
2017-04-11 14:30:00,93.69,93.76,93.31,93.31,94000.0,93.69,93.76,93.31,93.31,94000.0
2017-04-11 15:00:00,93.32,93.54,93.27,93.45,82717.0,93.32,93.54,93.27,93.45,82717.0
2017-04-11 15:30:00,93.44,93.68,93.26,93.66,127254.0,93.44,93.68,93.26,93.66,127254.0
2017-04-12 09:30:00,95.04,95.13,93.52,94.05,44791.0,95.04,95.13,93.52,94.05,44791.0
2017-04-12 10:00:00,94.01,94.06,93.5,93.54,39130.0,94.01,94.06,93.5,93.54,39130.0
2017-04-12 10:30:00,93.6,93.7,93.25,93.48,24413.0,93.6,93.7,93.25,93.48,24413.0
2017-04-12 11:00:00,93.45,93.81,93.45,93.75,18297.0,93.45,93.81,93.45,93.75,18297.0
2017-04-12 11:30:00,93.7,93.76,93.21,93.37,20323.0,93.7,93.76,93.21,93.37,20323.0
2017-04-12 12:00:00,93.34,93.5,93.17,93.17,13317.0,93.34,93.5,93.17,93.17,13317.0
2017-04-12 12:30:00,93.19,93.41,93.16,93.37,12240.0,93.19,93.41,93.16,93.37,12240.0
2017-04-12 13:00:00,93.42,93.6,93.34,93.44,49919.0,93.42,93.6,93.34,93.44,49919.0
2017-04-12 13:30:00,93.48,93.79,93.41,93.63,18319.0,93.48,93.79,93.41,93.63,18319.0
2017-04-12 14:00:00,93.61,93.63,93.32,93.42,27539.0,93.61,93.63,93.32,93.42,27539.0
2017-04-12 14:30:00,93.43,93.7,93.38,93.7,17270.0,93.43,93.7,93.38,93.7,17270.0
2017-04-12 15:00:00,93.7,93.76,93.25,93.45,41085.0,93.7,93.76,93.25,93.45,41085.0
2017-04-12 15:30:00,93.45,93.59,93.35,93.57,83961.0,93.45,93.59,93.35,93.57,83961.0
2017-04-13 09:30:00,93.32,93.72,93.22,93.34,160212.0,93.32,93.72,93.22,93.34,160212.0
2017-04-13 10:00:00,93.3,93.35,92.38,92.38,36239.0,93.3,93.35,92.38,92.38,36239.0
2017-04-13 10:30:00,92.39,92.61,92.33,92.42,27097.0,92.39,92.61,92.33,92.42,27097.0
2017-04-13 11:00:00,92.42,92.42,92.1,92.14,48407.0,92.42,92.42,92.1,92.14,48407.0
2017-04-13 11:30:00,92.14,92.45,92.09,92.34,22840.0,92.14,92.45,92.09,92.34,22840.0
2017-04-13 12:00:00,92.23,92.28,92.01,92.06,18427.0,92.23,92.28,92.01,92.06,18427.0
2017-04-13 12:30:00,92.04,92.04,91.88,91.98,22051.0,92.04,92.04,91.88,91.98,22051.0
2017-04-13 13:00:00,91.98,92.01,91.57,91.64,44147.0,91.98,92.01,91.57,91.64,44147.0
2017-04-13 13:30:00,91.65,91.72,91.12,91.22,81307.0,91.65,91.72,91.12,91.22,81307.0
2017-04-13 14:00:00,91.25,91.69,91.2,91.59,48200.0,91.25,91.69,91.2,91.59,48200.0
2017-04-13 14:30:00,91.59,91.97,91.57,91.97,68663.0,91.59,91.97,91.57,91.97,68663.0
2017-04-13 15:00:00,91.98,92.0,91.62,91.62,83879.0,91.98,92.0,91.62,91.62,83879.0
2017-04-13 15:30:00,91.59,91.69,91.15,91.21,162534.0,91.59,91.69,91.15,91.21,162534.0
2017-04-17 09:30:00,91.31,91.61,90.59,90.72,73449.0,91.31,91.61,90.59,90.72,73449.0
2017-04-17 10:00:00,90.76,91.11,90.48,90.68,101879.0,90.76,91.11,90.48,90.68,101879.0
2017-04-17 10:30:00,90.68,91.33,90.68,91.25,162699.0,90.68,91.33,90.68,91.25,162699.0
2017-04-17 11:00:00,91.25,91.31,90.94,90.94,67570.0,91.25,91.31,90.94,90.94,67570.0
2017-04-17 11:30:00,90.96,90.97,90.81,90.92,40688.0,90.96,90.97,90.81,90.92,40688.0
2017-04-17 12:00:00,90.91,91.15,90.88,91.04,63928.0,90.91,91.15,90.88,91.04,63928.0
2017-04-17 12:30:00,91.04,91.22,90.92,91.2,44816.0,91.04,91.22,90.92,91.2,44816.0
2017-04-17 13:00:00,91.22,91.72,91.05,91.64,53576.0,91.22,91.72,91.05,91.64,53576.0
2017-04-17 13:30:00,91.65,91.75,91.04,91.09,31945.0,91.65,91.75,91.04,91.09,31945.0
2017-04-17 14:00:00,91.09,91.15,90.92,91.08,26415.0,91.09,91.15,90.92,91.08,26415.0
2017-04-17 14:30:00,91.08,91.16,90.99,91.06,42795.0,91.08,91.16,90.99,91.06,42795.0
2017-04-17 15:00:00,91.06,91.2,90.92,91.06,114483.0,91.06,91.2,90.92,91.06,114483.0
2017-04-17 15:30:00,91.08,91.59,91.07,91.55,146888.0,91.08,91.59,91.07,91.55,146888.0
2017-04-18 09:30:00,91.13,92.28,91.13,92.22,77443.0,91.13,92.28,91.13,92.22,77443.0
2017-04-18 10:00:00,92.21,92.27,91.39,91.6,37817.0,92.21,92.27,91.39,91.6,37817.0
2017-04-18 10:30:00,91.66,92.08,91.56,91.8,22285.0,91.66,92.08,91.56,91.8,22285.0
2017-04-18 11:00:00,91.8,91.88,91.61,91.82,43077.0,91.8,91.88,91.61,91.82,43077.0
2017-04-18 11:30:00,91.77,91.85,91.43,91.44,23652.0,91.77,91.85,91.43,91.44,23652.0
2017-04-18 12:00:00,91.42,91.67,91.35,91.67,11500.0,91.42,91.67,91.35,91.67,11500.0
2017-04-18 12:30:00,91.68,91.73,91.53,91.53,14070.0,91.68,91.73,91.53,91.53,14070.0
2017-04-18 13:00:00,91.5,91.69,91.5,91.66,16294.0,91.5,91.69,91.5,91.66,16294.0
2017-04-18 13:30:00,91.63,91.72,91.59,91.6,28791.0,91.63,91.72,91.59,91.6,28791.0
2017-04-18 14:00:00,91.6,91.64,91.51,91.63,17298.0,91.6,91.64,91.51,91.63,17298.0
2017-04-18 14:30:00,91.6,91.64,91.44,91.44,20551.0,91.6,91.64,91.44,91.44,20551.0
2017-04-18 15:00:00,91.44,91.48,91.29,91.37,26767.0,91.44,91.48,91.29,91.37,26767.0
2017-04-18 15:30:00,91.36,91.69,91.32,91.62,78653.0,91.36,91.69,91.32,91.62,78653.0
2017-04-19 09:30:00,92.08,92.17,91.7,92.03,108439.0,92.08,92.17,91.7,92.03,108439.0
2017-04-19 10:00:00,91.94,92.64,91.94,92.39,92242.0,91.94,92.64,91.94,92.39,92242.0
2017-04-19 10:30:00,92.35,93.13,92.35,92.97,73017.0,92.35,93.13,92.35,92.97,73017.0
2017-04-19 11:00:00,92.97,93.07,92.81,92.92,35720.0,92.97,93.07,92.81,92.92,35720.0
2017-04-19 11:30:00,92.91,93.2,92.86,93.0,29880.0,92.91,93.2,92.86,93.0,29880.0
2017-04-19 12:00:00,93.03,93.11,92.8,92.97,42850.0,93.03,93.11,92.8,92.97,42850.0
2017-04-19 12:30:00,92.97,93.42,92.97,93.36,32447.0,92.97,93.42,92.97,93.36,32447.0
2017-04-19 13:00:00,93.35,93.57,93.25,93.54,36353.0,93.35,93.57,93.25,93.54,36353.0
2017-04-19 13:30:00,93.53,93.79,93.49,93.67,38820.0,93.53,93.79,93.49,93.67,38820.0
2017-04-19 14:00:00,93.69,93.78,93.37,93.77,28832.0,93.69,93.78,93.37,93.77,28832.0
2017-04-19 14:30:00,93.74,93.74,93.35,93.39,37889.0,93.74,93.74,93.35,93.39,37889.0
2017-04-19 15:00:00,93.35,93.42,93.02,93.06,57149.0,93.35,93.42,93.02,93.06,57149.0
2017-04-19 15:30:00,93.07,93.41,93.07,93.41,149644.0,93.07,93.41,93.07,93.41,149644.0
2017-04-20 09:30:00,94.32,96.4,94.11,95.13,140793.0,94.32,96.4,94.11,95.13,140793.0
2017-04-20 10:00:00,95.11,95.63,94.84,95.03,77334.0,95.11,95.63,94.84,95.03,77334.0
2017-04-20 10:30:00,95.09,95.66,94.94,95.47,67481.0,95.09,95.66,94.94,95.47,67481.0
2017-04-20 11:00:00,95.4,95.85,95.34,95.81,40671.0,95.4,95.85,95.34,95.81,40671.0
2017-04-20 11:30:00,95.79,96.4,95.78,96.39,42120.0,95.79,96.4,95.78,96.39,42120.0
2017-04-20 12:00:00,96.41,97.0,96.38,96.73,72523.0,96.41,97.0,96.38,96.73,72523.0
2017-04-20 12:30:00,96.77,97.02,96.71,96.95,87825.0,96.77,97.02,96.71,96.95,87825.0
2017-04-20 13:00:00,96.92,97.34,96.92,97.24,65981.0,96.92,97.34,96.92,97.24,65981.0
2017-04-20 13:30:00,97.17,97.4,97.01,97.27,45274.0,97.17,97.4,97.01,97.27,45274.0
2017-04-20 14:00:00,97.33,97.34,96.86,96.98,39774.0,97.33,97.34,96.86,96.98,39774.0
2017-04-20 14:30:00,96.93,97.22,96.79,97.11,39908.0,96.93,97.22,96.79,97.11,39908.0
2017-04-20 15:00:00,97.12,97.31,96.98,97.11,64317.0,97.12,97.31,96.98,97.11,64317.0
2017-04-20 15:30:00,97.1,97.33,97.04,97.04,134198.0,97.1,97.33,97.04,97.04,134198.0
2017-04-21 09:30:00,96.56,96.84,96.33,96.62,67258.0,96.56,96.84,96.33,96.62,67258.0
2017-04-21 10:00:00,96.65,96.88,96.51,96.81,86406.0,96.65,96.88,96.51,96.81,86406.0
2017-04-21 10:30:00,96.81,96.87,96.27,96.34,42032.0,96.81,96.87,96.27,96.34,42032.0
2017-04-21 11:00:00,96.38,96.66,96.34,96.56,32719.0,96.38,96.66,96.34,96.56,32719.0
2017-04-21 11:30:00,96.59,96.84,96.47,96.72,37505.0,96.59,96.84,96.47,96.72,37505.0
2017-04-21 12:00:00,96.71,96.98,96.64,96.96,48265.0,96.71,96.98,96.64,96.96,48265.0
2017-04-21 12:30:00,96.96,97.23,96.92,97.18,61372.0,96.96,97.23,96.92,97.18,61372.0
2017-04-21 13:00:00,97.19,97.22,96.92,97.0,52574.0,97.19,97.22,96.92,97.0,52574.0
2017-04-21 13:30:00,97.02,97.19,96.95,97.1,17108.0,97.02,97.19,96.95,97.1,17108.0
2017-04-21 14:00:00,97.16,97.51,97.16,97.5,49347.0,97.16,97.51,97.16,97.5,49347.0
2017-04-21 14:30:00,97.49,97.51,97.33,97.41,24937.0,97.49,97.51,97.33,97.41,24937.0
2017-04-21 15:00:00,97.38,97.48,97.19,97.47,39463.0,97.38,97.48,97.19,97.47,39463.0
2017-04-21 15:30:00,97.46,97.71,97.36,97.54,118390.0,97.46,97.71,97.36,97.54,118390.0
2017-04-24 09:30:00,98.5,98.76,97.26,97.51,34278.0,98.5,98.76,97.26,97.51,34278.0
2017-04-24 10:00:00,97.5,97.67,97.23,97.32,34518.0,97.5,97.67,97.23,97.32,34518.0
2017-04-24 10:30:00,97.26,97.26,96.82,97.23,26948.0,97.26,97.26,96.82,97.23,26948.0
2017-04-24 11:00:00,97.24,97.37,97.12,97.19,54505.0,97.24,97.37,97.12,97.19,54505.0
2017-04-24 11:30:00,97.23,97.47,97.16,97.44,21064.0,97.23,97.47,97.16,97.44,21064.0
2017-04-24 12:00:00,97.44,97.62,97.41,97.54,37338.0,97.44,97.62,97.41,97.54,37338.0
2017-04-24 12:30:00,97.51,97.73,97.4,97.61,27772.0,97.51,97.73,97.4,97.61,27772.0
2017-04-24 13:00:00,97.61,97.72,97.54,97.65,32946.0,97.61,97.72,97.54,97.65,32946.0
2017-04-24 13:30:00,97.6,97.75,97.51,97.56,27379.0,97.6,97.75,97.51,97.56,27379.0
2017-04-24 14:00:00,97.53,97.83,97.51,97.81,49275.0,97.53,97.83,97.51,97.81,49275.0
2017-04-24 14:30:00,97.82,97.91,97.75,97.87,29396.0,97.82,97.91,97.75,97.87,29396.0
2017-04-24 15:00:00,97.87,97.92,97.54,97.63,30882.0,97.87,97.92,97.54,97.63,30882.0
2017-04-24 15:30:00,97.63,97.87,97.57,97.85,128288.0,97.63,97.87,97.57,97.85,128288.0
2017-04-25 09:30:00,98.26,98.64,97.93,98.58,32513.0,98.26,98.64,97.93,98.58,32513.0
2017-04-25 10:00:00,98.58,98.75,97.78,98.0,54964.0,98.58,98.75,97.78,98.0,54964.0
2017-04-25 10:30:00,97.97,97.97,97.19,97.49,42305.0,97.97,97.97,97.19,97.49,42305.0
2017-04-25 11:00:00,97.47,97.95,97.46,97.88,29727.0,97.47,97.95,97.46,97.88,29727.0
2017-04-25 11:30:00,97.86,97.95,97.69,97.85,19068.0,97.86,97.95,97.69,97.85,19068.0
2017-04-25 12:00:00,97.82,97.99,97.77,97.93,16825.0,97.82,97.99,97.77,97.93,16825.0
2017-04-25 12:30:00,97.98,98.16,97.84,98.02,18203.0,97.98,98.16,97.84,98.02,18203.0
2017-04-25 13:00:00,98.0,98.24,97.93,97.95,20061.0,98.0,98.24,97.93,97.95,20061.0
2017-04-25 13:30:00,97.91,98.01,97.71,97.74,33593.0,97.91,98.01,97.71,97.74,33593.0
2017-04-25 14:00:00,97.75,97.86,97.66,97.79,46239.0,97.75,97.86,97.66,97.79,46239.0
2017-04-25 14:30:00,97.8,98.3,97.8,98.3,80412.0,97.8,98.3,97.8,98.3,80412.0
2017-04-25 15:00:00,98.27,98.34,98.14,98.3,61719.0,98.27,98.34,98.14,98.3,61719.0
2017-04-25 15:30:00,98.29,98.29,97.69,97.71,103369.0,98.29,98.29,97.69,97.71,103369.0
2017-04-26 09:30:00,97.94,98.48,97.21,97.76,61435.0,97.94,98.48,97.21,97.76,61435.0
2017-04-26 10:00:00,97.7,97.83,97.5,97.83,47407.0,97.7,97.83,97.5,97.83,47407.0
2017-04-26 10:30:00,97.89,98.22,97.85,98.11,62790.0,97.89,98.22,97.85,98.11,62790.0
2017-04-26 11:00:00,98.11,98.95,98.11,98.83,67623.0,98.11,98.95,98.11,98.83,67623.0
2017-04-26 11:30:00,98.86,98.91,98.07,98.43,32669.0,98.86,98.91,98.07,98.43,32669.0
2017-04-26 12:00:00,98.4,98.45,98.25,98.32,17718.0,98.4,98.45,98.25,98.32,17718.0
2017-04-26 12:30:00,98.36,98.68,98.21,98.63,27962.0,98.36,98.68,98.21,98.63,27962.0
2017-04-26 13:00:00,98.58,98.98,98.58,98.84,35758.0,98.58,98.98,98.58,98.84,35758.0
2017-04-26 13:30:00,98.78,98.95,98.58,98.62,23383.0,98.78,98.95,98.58,98.62,23383.0
2017-04-26 14:00:00,98.6,98.63,98.37,98.45,34717.0,98.6,98.63,98.37,98.45,34717.0
2017-04-26 14:30:00,98.43,98.7,98.42,98.59,49137.0,98.43,98.7,98.42,98.59,49137.0
2017-04-26 15:00:00,98.56,98.73,98.3,98.44,48734.0,98.56,98.73,98.3,98.44,48734.0
2017-04-26 15:30:00,98.45,98.49,97.73,97.73,99484.0,98.45,98.49,97.73,97.73,99484.0
2017-04-27 09:30:00,98.06,98.06,97.41,97.89,14451.0,98.06,98.06,97.41,97.89,14451.0
2017-04-27 10:00:00,97.91,98.47,97.85,98.2,51797.0,97.91,98.47,97.85,98.2,51797.0
2017-04-27 10:30:00,98.2,98.23,97.52,97.63,50968.0,98.2,98.23,97.52,97.63,50968.0
2017-04-27 11:00:00,97.63,98.19,97.63,98.01,28526.0,97.63,98.19,97.63,98.01,28526.0
2017-04-27 11:30:00,97.94,98.11,97.86,98.05,12064.0,97.94,98.11,97.86,98.05,12064.0
2017-04-27 12:00:00,98.06,98.18,97.93,98.06,16937.0,98.06,98.18,97.93,98.06,16937.0
2017-04-27 12:30:00,98.14,98.45,98.07,98.45,5144.0,98.14,98.45,98.07,98.45,5144.0
2017-04-27 13:00:00,98.44,98.7,98.38,98.53,13611.0,98.44,98.7,98.38,98.53,13611.0
2017-04-27 13:30:00,98.59,98.66,98.43,98.66,15795.0,98.59,98.66,98.43,98.66,15795.0
2017-04-27 14:00:00,98.68,98.71,98.52,98.71,22039.0,98.68,98.71,98.52,98.71,22039.0
2017-04-27 14:30:00,98.71,98.76,98.49,98.53,23290.0,98.71,98.76,98.49,98.53,23290.0
2017-04-27 15:00:00,98.53,98.54,98.3,98.49,20792.0,98.53,98.54,98.3,98.49,20792.0
2017-04-27 15:30:00,98.51,98.62,98.44,98.57,47065.0,98.51,98.62,98.44,98.57,47065.0
2017-04-28 09:30:00,98.84,99.29,98.34,99.13,60516.0,98.84,99.29,98.34,99.13,60516.0
2017-04-28 10:00:00,99.11,99.34,98.5,98.77,32506.0,99.11,99.34,98.5,98.77,32506.0
2017-04-28 10:30:00,98.67,98.67,98.05,98.22,24026.0,98.67,98.67,98.05,98.22,24026.0
2017-04-28 11:00:00,98.15,98.46,98.05,98.15,14052.0,98.15,98.46,98.05,98.15,14052.0
2017-04-28 11:30:00,98.16,98.39,98.05,98.16,25560.0,98.16,98.39,98.05,98.16,25560.0
2017-04-28 12:00:00,98.24,98.57,98.21,98.52,18305.0,98.24,98.57,98.21,98.52,18305.0
2017-04-28 12:30:00,98.49,98.59,98.28,98.46,12740.0,98.49,98.59,98.28,98.46,12740.0
2017-04-28 13:00:00,98.47,98.87,98.42,98.86,15352.0,98.47,98.87,98.42,98.86,15352.0
2017-04-28 13:30:00,98.85,99.27,98.83,99.22,27184.0,98.85,99.27,98.83,99.22,27184.0
2017-04-28 14:00:00,99.2,99.28,98.98,98.98,30605.0,99.2,99.28,98.98,98.98,30605.0
2017-04-28 14:30:00,99.0,99.21,98.97,99.1,33269.0,99.0,99.21,98.97,99.1,33269.0
2017-04-28 15:00:00,99.08,99.23,98.96,98.97,45812.0,99.08,99.23,98.96,98.97,45812.0
2017-04-28 15:30:00,98.97,99.25,98.89,98.94,99353.0,98.97,99.25,98.89,98.94,99353.0
2017-05-01 09:30:00,99.04,99.61,98.83,98.91,56013.0,99.04,99.61,98.83,98.91,56013.0
2017-05-01 10:00:00,98.97,99.11,98.63,98.76,24536.0,98.97,99.11,98.63,98.76,24536.0
2017-05-01 10:30:00,98.77,99.03,98.64,98.66,32844.0,98.77,99.03,98.64,98.66,32844.0
2017-05-01 11:00:00,98.67,98.76,98.28,98.29,52693.0,98.67,98.76,98.28,98.29,52693.0
2017-05-01 11:30:00,98.29,98.32,97.9,98.13,21784.0,98.29,98.32,97.9,98.13,21784.0
2017-05-01 12:00:00,98.15,98.44,97.93,97.95,57454.0,98.15,98.44,97.93,97.95,57454.0
2017-05-01 12:30:00,97.98,98.12,97.8,98.12,22843.0,97.98,98.12,97.8,98.12,22843.0
2017-05-01 13:00:00,98.02,98.87,98.02,98.76,27674.0,98.02,98.87,98.02,98.76,27674.0
2017-05-01 13:30:00,98.85,99.31,98.8,99.22,31722.0,98.85,99.31,98.8,99.22,31722.0
2017-05-01 14:00:00,99.22,99.39,98.53,98.55,89936.0,99.22,99.39,98.53,98.55,89936.0
2017-05-01 14:30:00,98.55,98.63,98.27,98.3,41644.0,98.55,98.63,98.27,98.3,41644.0
2017-05-01 15:00:00,98.29,98.48,98.24,98.3,49305.0,98.29,98.48,98.24,98.3,49305.0
2017-05-01 15:30:00,98.3,98.33,97.97,98.16,112142.0,98.3,98.33,97.97,98.16,112142.0
2017-05-02 09:30:00,98.19,98.54,97.72,98.39,23188.0,98.19,98.54,97.72,98.39,23188.0
2017-05-02 10:00:00,98.44,98.48,97.98,98.02,23765.0,98.44,98.48,97.98,98.02,23765.0
2017-05-02 10:30:00,98.01,98.12,97.74,97.97,11511.0,98.01,98.12,97.74,97.97,11511.0
2017-05-02 11:00:00,97.92,98.49,97.91,98.49,32213.0,97.92,98.49,97.91,98.49,32213.0
2017-05-02 11:30:00,98.41,98.93,98.37,98.7,37920.0,98.41,98.93,98.37,98.7,37920.0
2017-05-02 12:00:00,98.71,99.25,98.7,99.11,25161.0,98.71,99.25,98.7,99.11,25161.0
2017-05-02 12:30:00,99.14,99.94,99.09,99.94,69092.0,99.14,99.94,99.09,99.94,69092.0
2017-05-02 13:00:00,99.89,100.01,99.61,99.83,41876.0,99.89,100.01,99.61,99.83,41876.0
2017-05-02 13:30:00,99.83,100.0,99.76,99.87,33156.0,99.83,100.0,99.76,99.87,33156.0
2017-05-02 14:00:00,99.87,100.47,99.81,100.34,122560.0,99.87,100.47,99.81,100.34,122560.0
2017-05-02 14:30:00,100.34,100.5,99.85,99.85,91093.0,100.34,100.5,99.85,99.85,91093.0
2017-05-02 15:00:00,99.84,100.18,99.79,100.1,41138.0,99.84,100.18,99.79,100.1,41138.0
2017-05-02 15:30:00,100.11,100.42,100.05,100.34,95709.0,100.11,100.42,100.05,100.34,95709.0
2017-05-03 09:30:00,100.44,100.44,98.98,99.36,22611.0,100.44,100.44,98.98,99.36,22611.0
2017-05-03 10:00:00,99.31,99.54,99.07,99.16,30224.0,99.31,99.54,99.07,99.16,30224.0
2017-05-03 10:30:00,99.13,99.39,99.03,99.09,32528.0,99.13,99.39,99.03,99.09,32528.0
2017-05-03 11:00:00,99.14,99.67,99.05,99.64,28016.0,99.14,99.67,99.05,99.64,28016.0
2017-05-03 11:30:00,99.69,99.95,99.62,99.7,35449.0,99.69,99.95,99.62,99.7,35449.0
2017-05-03 12:00:00,99.66,99.71,99.42,99.58,17280.0,99.66,99.71,99.42,99.58,17280.0
2017-05-03 12:30:00,99.59,99.61,99.4,99.42,19775.0,99.59,99.61,99.4,99.42,19775.0
2017-05-03 13:00:00,99.45,99.5,99.0,99.11,38046.0,99.45,99.5,99.0,99.11,38046.0
2017-05-03 13:30:00,99.09,99.13,98.76,99.13,29008.0,99.09,99.13,98.76,99.13,29008.0
2017-05-03 14:00:00,99.15,99.35,99.09,99.25,32109.0,99.15,99.35,99.09,99.25,32109.0
2017-05-03 14:30:00,99.25,99.43,99.23,99.35,36570.0,99.25,99.43,99.23,99.35,36570.0
2017-05-03 15:00:00,99.34,99.55,99.29,99.46,50953.0,99.34,99.55,99.29,99.46,50953.0
2017-05-03 15:30:00,99.45,99.79,99.44,99.79,80353.0,99.45,99.79,99.44,99.79,80353.0
2017-05-04 09:30:00,100.02,100.02,98.77,98.95,28828.0,100.02,100.02,98.77,98.95,28828.0
2017-05-04 10:00:00,98.88,99.06,98.71,98.72,27859.0,98.88,99.06,98.71,98.72,27859.0
2017-05-04 10:30:00,98.67,99.09,98.54,98.94,28901.0,98.67,99.09,98.54,98.94,28901.0
2017-05-04 11:00:00,98.93,99.3,98.9,99.29,33007.0,98.93,99.3,98.9,99.29,33007.0
2017-05-04 11:30:00,99.28,99.3,99.03,99.15,26284.0,99.28,99.3,99.03,99.15,26284.0
2017-05-04 12:00:00,99.11,99.23,98.84,99.12,12629.0,99.11,99.23,98.84,99.12,12629.0
2017-05-04 12:30:00,99.04,99.4,99.01,99.34,38359.0,99.04,99.4,99.01,99.34,38359.0
2017-05-04 13:00:00,99.33,99.36,99.03,99.14,18325.0,99.33,99.36,99.03,99.14,18325.0
2017-05-04 13:30:00,99.11,99.24,98.99,99.22,11512.0,99.11,99.24,98.99,99.22,11512.0
2017-05-04 14:00:00,99.22,99.32,99.16,99.24,18000.0,99.22,99.32,99.16,99.24,18000.0
2017-05-04 14:30:00,99.26,99.84,99.23,99.61,50492.0,99.26,99.84,99.23,99.61,50492.0
2017-05-04 15:00:00,99.57,99.78,99.57,99.72,55213.0,99.57,99.78,99.57,99.72,55213.0
2017-05-04 15:30:00,99.72,99.88,99.57,99.85,97488.0,99.72,99.88,99.57,99.85,97488.0
2017-05-05 09:30:00,100.19,100.78,99.67,100.27,29382.0,100.19,100.78,99.67,100.27,29382.0
2017-05-05 10:00:00,100.31,100.92,100.16,100.19,77055.0,100.31,100.92,100.16,100.19,77055.0
2017-05-05 10:30:00,100.26,100.43,100.09,100.38,12228.0,100.26,100.43,100.09,100.38,12228.0
2017-05-05 11:00:00,100.37,100.76,100.37,100.63,16584.0,100.37,100.76,100.37,100.63,16584.0
2017-05-05 11:30:00,100.56,100.82,100.52,100.82,10257.0,100.56,100.82,100.52,100.82,10257.0
2017-05-05 12:00:00,100.82,100.88,100.63,100.71,16185.0,100.82,100.88,100.63,100.71,16185.0
2017-05-05 12:30:00,100.71,100.98,100.65,100.89,12924.0,100.71,100.98,100.65,100.89,12924.0
2017-05-05 13:00:00,100.9,101.16,100.86,101.16,8831.0,100.9,101.16,100.86,101.16,8831.0
2017-05-05 13:30:00,101.16,101.44,101.15,101.39,20569.0,101.16,101.44,101.15,101.39,20569.0
2017-05-05 14:00:00,101.39,101.56,101.29,101.56,16963.0,101.39,101.56,101.29,101.56,16963.0
2017-05-05 14:30:00,101.59,101.63,101.39,101.42,20182.0,101.59,101.63,101.39,101.42,20182.0
2017-05-05 15:00:00,101.42,101.43,101.24,101.24,20119.0,101.42,101.43,101.24,101.24,20119.0
2017-05-05 15:30:00,101.26,101.57,101.19,101.52,105332.0,101.26,101.57,101.19,101.52,105332.0
2017-05-08 09:30:00,101.65,102.32,100.8,100.93,55225.0,101.65,102.32,100.8,100.93,55225.0
2017-05-08 10:00:00,100.94,101.08,100.65,100.75,45533.0,100.94,101.08,100.65,100.75,45533.0
2017-05-08 10:30:00,100.75,101.09,100.68,100.94,27159.0,100.75,101.09,100.68,100.94,27159.0
2017-05-08 11:00:00,100.93,101.03,100.6,100.7,24296.0,100.93,101.03,100.6,100.7,24296.0
2017-05-08 11:30:00,100.68,100.79,100.38,100.41,29794.0,100.68,100.79,100.38,100.41,29794.0
2017-05-08 12:00:00,100.43,100.5,100.25,100.48,19392.0,100.43,100.5,100.25,100.48,19392.0
2017-05-08 12:30:00,100.48,100.54,100.42,100.45,32179.0,100.48,100.54,100.42,100.45,32179.0
2017-05-08 13:00:00,100.43,100.55,100.39,100.54,19508.0,100.43,100.55,100.39,100.54,19508.0
2017-05-08 13:30:00,100.55,100.57,100.32,100.32,20687.0,100.55,100.57,100.32,100.32,20687.0
2017-05-08 14:00:00,100.32,100.34,100.17,100.33,17417.0,100.32,100.34,100.17,100.33,17417.0
2017-05-08 14:30:00,100.32,100.35,100.02,100.06,24467.0,100.32,100.35,100.02,100.06,24467.0
2017-05-08 15:00:00,100.07,100.47,99.99,100.31,33115.0,100.07,100.47,99.99,100.31,33115.0
2017-05-08 15:30:00,100.31,100.68,100.17,100.61,104940.0,100.31,100.68,100.17,100.61,104940.0
2017-05-09 09:30:00,100.65,101.48,100.52,101.31,22267.0,100.65,101.48,100.52,101.31,22267.0
2017-05-09 10:00:00,101.36,101.83,101.16,101.75,35463.0,101.36,101.83,101.16,101.75,35463.0
2017-05-09 10:30:00,101.77,101.83,101.31,101.34,41622.0,101.77,101.83,101.31,101.34,41622.0
2017-05-09 11:00:00,101.32,101.41,100.94,100.99,25717.0,101.32,101.41,100.94,100.99,25717.0
2017-05-09 11:30:00,100.97,100.98,100.76,100.94,11823.0,100.97,100.98,100.76,100.94,11823.0
2017-05-09 12:00:00,100.91,101.11,100.84,100.99,12846.0,100.91,101.11,100.84,100.99,12846.0
2017-05-09 12:30:00,101.06,101.14,100.96,101.02,19958.0,101.06,101.14,100.96,101.02,19958.0
2017-05-09 13:00:00,101.01,101.1,100.82,100.86,20339.0,101.01,101.1,100.82,100.86,20339.0
2017-05-09 13:30:00,100.9,101.21,100.88,101.21,17631.0,100.9,101.21,100.88,101.21,17631.0
2017-05-09 14:00:00,101.15,101.26,101.0,101.13,18666.0,101.15,101.26,101.0,101.13,18666.0
2017-05-09 14:30:00,101.11,101.26,101.0,101.2,27570.0,101.11,101.26,101.0,101.2,27570.0
2017-05-09 15:00:00,101.21,101.25,101.1,101.22,32433.0,101.21,101.25,101.1,101.22,32433.0
2017-05-09 15:30:00,101.22,101.22,100.8,101.18,56447.0,101.22,101.22,100.8,101.18,56447.0
2017-05-10 09:30:00,101.05,102.16,100.61,101.52,17953.0,101.05,102.16,100.61,101.52,17953.0
2017-05-10 10:00:00,101.63,102.77,101.62,102.43,24091.0,101.63,102.77,101.62,102.43,24091.0
2017-05-10 10:30:00,102.24,102.67,101.92,102.46,22508.0,102.24,102.67,101.92,102.46,22508.0
2017-05-10 11:00:00,102.46,102.64,101.94,102.03,43817.0,102.46,102.64,101.94,102.03,43817.0
2017-05-10 11:30:00,102.11,102.18,101.79,101.96,12463.0,102.11,102.18,101.79,101.96,12463.0
2017-05-10 12:00:00,101.98,102.67,101.91,102.63,24059.0,101.98,102.67,101.91,102.63,24059.0
2017-05-10 12:30:00,102.62,103.29,102.61,103.29,20159.0,102.62,103.29,102.61,103.29,20159.0
2017-05-10 13:00:00,103.23,103.41,102.83,103.31,19633.0,103.23,103.41,102.83,103.31,19633.0
2017-05-10 13:30:00,103.38,103.89,103.38,103.68,13878.0,103.38,103.89,103.38,103.68,13878.0
2017-05-10 14:00:00,103.61,103.84,103.57,103.75,82756.0,103.61,103.84,103.57,103.75,82756.0
2017-05-10 14:30:00,103.73,103.97,103.67,103.9,18445.0,103.73,103.97,103.67,103.9,18445.0
2017-05-10 15:00:00,103.92,103.99,103.74,103.86,54484.0,103.92,103.99,103.74,103.86,54484.0
2017-05-10 15:30:00,103.88,104.07,103.75,104.0,69305.0,103.88,104.07,103.75,104.0,69305.0
2017-05-11 09:30:00,103.01,103.59,101.69,101.93,36941.0,103.01,103.59,101.69,101.93,36941.0
2017-05-11 10:00:00,101.9,102.34,101.39,101.66,41214.0,101.9,102.34,101.39,101.66,41214.0
2017-05-11 10:30:00,101.65,102.33,101.37,102.26,29265.0,101.65,102.33,101.37,102.26,29265.0
2017-05-11 11:00:00,102.2,103.34,102.19,103.24,48620.0,102.2,103.34,102.19,103.24,48620.0
2017-05-11 11:30:00,103.32,103.62,103.1,103.12,66484.0,103.32,103.62,103.1,103.12,66484.0
2017-05-11 12:00:00,103.12,103.35,103.06,103.25,26349.0,103.12,103.35,103.06,103.25,26349.0
2017-05-11 12:30:00,103.34,103.34,103.11,103.15,25892.0,103.34,103.34,103.11,103.15,25892.0
2017-05-11 13:00:00,103.11,103.21,103.03,103.13,10731.0,103.11,103.21,103.03,103.13,10731.0
2017-05-11 13:30:00,103.1,103.19,102.96,103.16,20154.0,103.1,103.19,102.96,103.16,20154.0
2017-05-11 14:00:00,103.15,103.21,102.97,103.06,15172.0,103.15,103.21,102.97,103.06,15172.0
2017-05-11 14:30:00,103.08,103.1,102.9,103.0,32831.0,103.08,103.1,102.9,103.0,32831.0
2017-05-11 15:00:00,103.03,103.03,102.72,102.76,29241.0,103.03,103.03,102.72,102.76,29241.0
2017-05-11 15:30:00,102.78,103.05,102.73,102.96,83054.0,102.78,103.05,102.73,102.96,83054.0
2017-05-12 09:30:00,102.8,102.9,101.42,102.1,41353.0,102.8,102.9,101.42,102.1,41353.0
2017-05-12 10:00:00,101.92,102.09,101.19,101.4,38309.0,101.92,102.09,101.19,101.4,38309.0
2017-05-12 10:30:00,101.41,101.51,100.77,101.05,54942.0,101.41,101.51,100.77,101.05,54942.0
2017-05-12 11:00:00,101.04,101.45,100.87,101.16,36656.0,101.04,101.45,100.87,101.16,36656.0
2017-05-12 11:30:00,101.09,101.4,100.67,100.73,66500.0,101.09,101.4,100.67,100.73,66500.0
2017-05-12 12:00:00,100.73,100.78,100.57,100.63,43834.0,100.73,100.78,100.57,100.63,43834.0
2017-05-12 12:30:00,100.61,100.8,100.56,100.7,32179.0,100.61,100.8,100.56,100.7,32179.0
2017-05-12 13:00:00,100.74,100.75,100.07,100.2,60651.0,100.74,100.75,100.07,100.2,60651.0
2017-05-12 13:30:00,100.13,100.13,99.82,99.9,37214.0,100.13,100.13,99.82,99.9,37214.0
2017-05-12 14:00:00,99.94,100.16,99.72,99.75,64990.0,99.94,100.16,99.72,99.75,64990.0
2017-05-12 14:30:00,99.75,99.82,99.32,99.41,65067.0,99.75,99.82,99.32,99.41,65067.0
2017-05-12 15:00:00,99.38,99.55,99.33,99.46,46175.0,99.38,99.55,99.33,99.46,46175.0
2017-05-12 15:30:00,99.46,99.52,99.25,99.41,151339.0,99.46,99.52,99.25,99.41,151339.0
2017-05-15 09:30:00,99.32,99.47,98.88,98.94,100245.0,99.32,99.47,98.88,98.94,100245.0
2017-05-15 10:00:00,98.96,99.67,98.9,99.64,91903.0,98.96,99.67,98.9,99.64,91903.0
2017-05-15 10:30:00,99.65,100.28,99.5,100.0,63118.0,99.65,100.28,99.5,100.0,63118.0
2017-05-15 11:00:00,100.01,100.18,99.21,99.25,58094.0,100.01,100.18,99.21,99.25,58094.0
2017-05-15 11:30:00,99.22,99.33,99.01,99.03,31578.0,99.22,99.33,99.01,99.03,31578.0
2017-05-15 12:00:00,99.03,99.11,98.51,98.51,37324.0,99.03,99.11,98.51,98.51,37324.0
2017-05-15 12:30:00,98.51,98.82,98.49,98.58,58717.0,98.51,98.82,98.49,98.58,58717.0
2017-05-15 13:00:00,98.56,98.77,98.41,98.41,48392.0,98.56,98.77,98.41,98.41,48392.0
2017-05-15 13:30:00,98.39,98.48,98.27,98.29,51358.0,98.39,98.48,98.27,98.29,51358.0
2017-05-15 14:00:00,98.3,98.35,97.87,97.97,97213.0,98.3,98.35,97.87,97.97,97213.0
2017-05-15 14:30:00,97.97,98.01,97.55,97.6,89921.0,97.97,98.01,97.55,97.6,89921.0
2017-05-15 15:00:00,97.65,97.81,97.26,97.32,110906.0,97.65,97.81,97.26,97.32,110906.0
2017-05-15 15:30:00,97.32,97.73,97.04,97.62,207156.0,97.32,97.73,97.04,97.62,207156.0
2017-05-16 09:30:00,95.29,96.01,92.51,94.31,481922.0,95.29,96.01,92.51,94.31,481922.0
2017-05-16 10:00:00,94.31,95.34,94.0,94.02,211694.0,94.31,95.34,94.0,94.02,211694.0
2017-05-16 10:30:00,94.02,94.27,93.35,93.86,264879.0,94.02,94.27,93.35,93.86,264879.0
2017-05-16 11:00:00,93.97,94.45,93.18,93.31,113210.0,93.97,94.45,93.18,93.31,113210.0
2017-05-16 11:30:00,93.26,93.93,92.81,93.45,229166.0,93.26,93.93,92.81,93.45,229166.0
2017-05-16 12:00:00,93.5,94.38,93.45,94.36,105721.0,93.5,94.38,93.45,94.36,105721.0
2017-05-16 12:30:00,94.38,94.83,94.25,94.83,145291.0,94.38,94.83,94.25,94.83,145291.0
2017-05-16 13:00:00,94.82,94.87,93.72,93.94,134365.0,94.82,94.87,93.72,93.94,134365.0
2017-05-16 13:30:00,93.94,94.39,93.94,94.15,36368.0,93.94,94.39,93.94,94.15,36368.0
2017-05-16 14:00:00,94.13,94.75,94.13,94.47,74116.0,94.13,94.75,94.13,94.47,74116.0
2017-05-16 14:30:00,94.5,94.5,94.17,94.3,66000.0,94.5,94.5,94.17,94.3,66000.0
2017-05-16 15:00:00,94.32,94.51,94.19,94.38,123385.0,94.32,94.51,94.19,94.38,123385.0
2017-05-16 15:30:00,94.39,94.58,94.32,94.48,235457.0,94.39,94.58,94.32,94.48,235457.0
2017-05-17 09:30:00,94.11,94.63,93.34,94.0,61125.0,94.11,94.63,93.34,94.0,61125.0
2017-05-17 10:00:00,94.02,94.18,93.76,93.92,98256.0,94.02,94.18,93.76,93.92,98256.0
2017-05-17 10:30:00,93.89,93.94,93.36,93.6,57458.0,93.89,93.94,93.36,93.6,57458.0
2017-05-17 11:00:00,93.6,94.19,93.38,93.65,52153.0,93.6,94.19,93.38,93.65,52153.0
2017-05-17 11:30:00,93.71,93.89,93.45,93.81,57227.0,93.71,93.89,93.45,93.81,57227.0
2017-05-17 12:00:00,93.77,93.94,93.63,93.84,51258.0,93.77,93.94,93.63,93.84,51258.0
2017-05-17 12:30:00,93.83,93.89,93.59,93.62,46167.0,93.83,93.89,93.59,93.62,46167.0
2017-05-17 13:00:00,93.62,94.06,93.57,94.03,74024.0,93.62,94.06,93.57,94.03,74024.0
2017-05-17 13:30:00,94.01,94.35,93.96,94.14,50566.0,94.01,94.35,93.96,94.14,50566.0
2017-05-17 14:00:00,94.14,94.31,93.67,93.9,66458.0,94.14,94.31,93.67,93.9,66458.0
2017-05-17 14:30:00,93.9,94.27,93.81,94.05,85876.0,93.9,94.27,93.81,94.05,85876.0
2017-05-17 15:00:00,94.06,94.17,93.92,94.03,89158.0,94.06,94.17,93.92,94.03,89158.0
2017-05-17 15:30:00,94.0,94.26,93.97,94.07,212017.0,94.0,94.26,93.97,94.07,212017.0
2017-05-18 09:30:00,94.47,94.85,93.03,93.12,76044.0,94.47,94.85,93.03,93.12,76044.0
2017-05-18 10:00:00,93.11,94.44,93.1,93.56,83679.0,93.11,94.44,93.1,93.56,83679.0
2017-05-18 10:30:00,93.61,94.13,93.49,93.69,54087.0,93.61,94.13,93.49,93.69,54087.0
2017-05-18 11:00:00,93.66,94.13,93.62,94.04,39304.0,93.66,94.13,93.62,94.04,39304.0
2017-05-18 11:30:00,94.01,94.02,93.59,93.78,45845.0,94.01,94.02,93.59,93.78,45845.0
2017-05-18 12:00:00,93.8,93.88,93.53,93.61,36420.0,93.8,93.88,93.53,93.61,36420.0
2017-05-18 12:30:00,93.56,93.56,93.1,93.13,35666.0,93.56,93.56,93.1,93.13,35666.0
2017-05-18 13:00:00,93.14,93.53,93.1,93.43,30686.0,93.14,93.53,93.1,93.43,30686.0
2017-05-18 13:30:00,93.44,93.61,93.3,93.44,18762.0,93.44,93.61,93.3,93.44,18762.0
2017-05-18 14:00:00,93.54,93.78,93.4,93.43,25749.0,93.54,93.78,93.4,93.43,25749.0
2017-05-18 14:30:00,93.48,93.62,93.12,93.42,37025.0,93.48,93.62,93.12,93.42,37025.0
2017-05-18 15:00:00,93.39,93.51,93.16,93.23,90043.0,93.39,93.51,93.16,93.23,90043.0
2017-05-18 15:30:00,93.23,93.5,93.04,93.14,180589.0,93.23,93.5,93.04,93.14,180589.0
2017-05-19 09:30:00,94.24,96.5,93.76,95.28,331320.0,94.24,96.5,93.76,95.28,331320.0
2017-05-19 10:00:00,95.18,95.3,94.23,94.79,101623.0,95.18,95.3,94.23,94.79,101623.0
2017-05-19 10:30:00,94.74,95.44,94.73,95.09,79439.0,94.74,95.44,94.73,95.09,79439.0
2017-05-19 11:00:00,95.04,95.04,94.5,94.58,87526.0,95.04,95.04,94.5,94.58,87526.0
2017-05-19 11:30:00,94.59,94.72,94.31,94.52,44202.0,94.59,94.72,94.31,94.52,44202.0
2017-05-19 12:00:00,94.57,94.8,94.3,94.32,60496.0,94.57,94.8,94.3,94.32,60496.0
2017-05-19 12:30:00,94.34,94.55,94.22,94.44,32815.0,94.34,94.55,94.22,94.44,32815.0
2017-05-19 13:00:00,94.36,94.67,94.28,94.46,39420.0,94.36,94.67,94.28,94.46,39420.0
2017-05-19 13:30:00,94.42,94.52,94.14,94.19,25244.0,94.42,94.52,94.14,94.19,25244.0
2017-05-19 14:00:00,94.19,94.55,94.16,94.47,64261.0,94.19,94.55,94.16,94.47,64261.0
2017-05-19 14:30:00,94.49,94.82,94.28,94.77,71315.0,94.49,94.82,94.28,94.77,71315.0
2017-05-19 15:00:00,94.75,95.13,94.58,94.88,81905.0,94.75,95.13,94.58,94.88,81905.0
2017-05-19 15:30:00,94.81,95.14,94.57,94.73,240814.0,94.81,95.14,94.57,94.73,240814.0
2017-05-22 09:30:00,95.0,95.53,94.47,95.36,57346.0,95.0,95.53,94.47,95.36,57346.0
2017-05-22 10:00:00,95.26,95.63,94.84,95.48,114432.0,95.26,95.63,94.84,95.48,114432.0
2017-05-22 10:30:00,95.44,95.48,94.95,95.45,41606.0,95.44,95.48,94.95,95.45,41606.0
2017-05-22 11:00:00,95.44,96.13,95.35,96.06,60573.0,95.44,96.13,95.35,96.06,60573.0
2017-05-22 11:30:00,96.06,96.16,95.54,95.61,42867.0,96.06,96.16,95.54,95.61,42867.0
2017-05-22 12:00:00,95.58,95.67,95.23,95.41,41300.0,95.58,95.67,95.23,95.41,41300.0
2017-05-22 12:30:00,95.42,95.83,95.35,95.54,53542.0,95.42,95.83,95.35,95.54,53542.0
2017-05-22 13:00:00,95.55,95.67,95.44,95.61,40959.0,95.55,95.67,95.44,95.61,40959.0
2017-05-22 13:30:00,95.6,95.63,95.23,95.24,30572.0,95.6,95.63,95.23,95.24,30572.0
2017-05-22 14:00:00,95.27,95.38,95.19,95.29,38350.0,95.27,95.38,95.19,95.29,38350.0
2017-05-22 14:30:00,95.29,95.73,95.29,95.73,45199.0,95.29,95.73,95.29,95.73,45199.0
2017-05-22 15:00:00,95.73,95.88,95.58,95.73,70421.0,95.73,95.88,95.58,95.73,70421.0
2017-05-22 15:30:00,95.74,96.11,95.74,96.05,155822.0,95.74,96.11,95.74,96.05,155822.0
2017-05-23 09:30:00,96.07,96.39,95.45,95.68,86015.0,96.07,96.39,95.45,95.68,86015.0
2017-05-23 10:00:00,95.64,95.69,95.08,95.2,71713.0,95.64,95.69,95.08,95.2,71713.0
2017-05-23 10:30:00,95.18,95.73,95.14,95.53,83981.0,95.18,95.73,95.14,95.53,83981.0
2017-05-23 11:00:00,95.53,96.23,95.43,96.23,60687.0,95.53,96.23,95.43,96.23,60687.0
2017-05-23 11:30:00,96.3,96.75,96.13,96.45,61004.0,96.3,96.75,96.13,96.45,61004.0
2017-05-23 12:00:00,96.45,96.68,96.45,96.61,35816.0,96.45,96.68,96.45,96.61,35816.0
2017-05-23 12:30:00,96.61,97.06,96.53,96.54,41395.0,96.61,97.06,96.53,96.54,41395.0
2017-05-23 13:00:00,96.58,96.61,96.09,96.25,36519.0,96.58,96.61,96.09,96.25,36519.0
2017-05-23 13:30:00,96.25,96.3,96.01,96.06,30644.0,96.25,96.3,96.01,96.06,30644.0
2017-05-23 14:00:00,96.08,96.13,95.68,95.8,56996.0,96.08,96.13,95.68,95.8,56996.0
2017-05-23 14:30:00,95.78,96.15,95.75,96.12,50146.0,95.78,96.15,95.75,96.12,50146.0
2017-05-23 15:00:00,96.11,96.32,95.98,96.25,68528.0,96.11,96.32,95.98,96.25,68528.0
2017-05-23 15:30:00,96.21,96.22,95.78,95.88,111572.0,96.21,96.22,95.78,95.88,111572.0
2017-05-24 09:30:00,96.0,96.02,94.5,94.54,69640.0,96.0,96.02,94.5,94.54,69640.0
2017-05-24 10:00:00,94.6,94.87,94.27,94.82,67663.0,94.6,94.87,94.27,94.82,67663.0
2017-05-24 10:30:00,94.88,95.0,94.5,94.61,54339.0,94.88,95.0,94.5,94.61,54339.0
2017-05-24 11:00:00,94.6,94.87,94.55,94.55,54900.0,94.6,94.87,94.55,94.55,54900.0
2017-05-24 11:30:00,94.61,94.87,94.5,94.83,46328.0,94.61,94.87,94.5,94.83,46328.0
2017-05-24 12:00:00,94.87,94.92,94.71,94.89,42060.0,94.87,94.92,94.71,94.89,42060.0
2017-05-24 12:30:00,94.9,94.97,94.55,94.57,38949.0,94.9,94.97,94.55,94.57,38949.0
2017-05-24 13:00:00,94.59,95.1,94.57,94.87,53266.0,94.59,95.1,94.57,94.87,53266.0
2017-05-24 13:30:00,94.85,94.88,94.19,94.19,59823.0,94.85,94.88,94.19,94.19,59823.0
2017-05-24 14:00:00,94.24,94.54,93.96,94.3,79416.0,94.24,94.54,93.96,94.3,79416.0
2017-05-24 14:30:00,94.31,94.36,94.11,94.27,85042.0,94.31,94.36,94.11,94.27,85042.0
2017-05-24 15:00:00,94.33,94.37,93.86,94.09,114582.0,94.33,94.37,93.86,94.09,114582.0
2017-05-24 15:30:00,94.1,94.11,93.59,94.04,281893.0,94.1,94.11,93.59,94.04,281893.0
2017-05-25 09:30:00,95.4,99.62,94.45,99.3,911799.0,95.4,99.62,94.45,99.3,911799.0
2017-05-25 10:00:00,99.31,100.13,98.54,100.01,391429.0,99.31,100.13,98.54,100.01,391429.0
2017-05-25 10:30:00,100.06,100.6,99.2,99.91,237151.0,100.06,100.6,99.2,99.91,237151.0
2017-05-25 11:00:00,99.81,100.09,99.06,99.72,200441.0,99.81,100.09,99.06,99.72,200441.0
2017-05-25 11:30:00,99.64,99.7,98.49,98.53,133418.0,99.64,99.7,98.49,98.53,133418.0
2017-05-25 12:00:00,98.53,98.91,98.19,98.23,134169.0,98.53,98.91,98.19,98.23,134169.0
2017-05-25 12:30:00,98.31,99.0,98.3,98.74,72208.0,98.31,99.0,98.3,98.74,72208.0
2017-05-25 13:00:00,98.68,98.72,97.56,97.75,133509.0,98.68,98.72,97.56,97.75,133509.0
2017-05-25 13:30:00,97.74,98.0,97.45,97.62,90445.0,97.74,98.0,97.45,97.62,90445.0
2017-05-25 14:00:00,97.61,98.04,97.57,98.01,98059.0,97.61,98.04,97.57,98.01,98059.0
2017-05-25 14:30:00,98.0,98.79,97.92,98.3,106447.0,98.0,98.79,97.92,98.3,106447.0
2017-05-25 15:00:00,98.28,98.86,98.19,98.7,154982.0,98.28,98.86,98.19,98.7,154982.0
2017-05-25 15:30:00,98.63,98.94,98.59,98.63,295284.0,98.63,98.94,98.59,98.63,295284.0
2017-05-26 09:30:00,98.97,98.97,96.12,96.13,85376.0,98.97,98.97,96.12,96.13,85376.0
2017-05-26 10:00:00,96.13,96.7,95.57,96.22,158265.0,96.13,96.7,95.57,96.22,158265.0
2017-05-26 10:30:00,96.33,96.44,94.81,95.02,109531.0,96.33,96.44,94.81,95.02,109531.0
2017-05-26 11:00:00,95.12,95.63,94.85,95.0,106089.0,95.12,95.63,94.85,95.0,106089.0
2017-05-26 11:30:00,95.01,95.72,94.63,94.91,129905.0,95.01,95.72,94.63,94.91,129905.0
2017-05-26 12:00:00,94.84,94.88,94.47,94.76,120335.0,94.84,94.88,94.47,94.76,120335.0
2017-05-26 12:30:00,94.76,94.77,94.35,94.45,55063.0,94.76,94.77,94.35,94.45,55063.0
2017-05-26 13:00:00,94.46,95.0,94.35,94.89,76965.0,94.46,95.0,94.35,94.89,76965.0
2017-05-26 13:30:00,94.93,95.19,94.69,94.79,90828.0,94.93,95.19,94.69,94.79,90828.0
2017-05-26 14:00:00,94.71,95.71,94.69,95.59,95061.0,94.71,95.71,94.69,95.59,95061.0
2017-05-26 14:30:00,95.56,95.8,95.36,95.57,94361.0,95.56,95.8,95.36,95.57,94361.0
2017-05-26 15:00:00,95.56,96.33,95.56,96.27,134194.0,95.56,96.33,95.56,96.27,134194.0
2017-05-26 15:30:00,96.3,96.42,96.18,96.35,285535.0,96.3,96.42,96.18,96.35,285535.0
2017-05-30 09:30:00,96.0,97.37,95.85,96.96,104073.0,96.0,97.37,95.85,96.96,104073.0
2017-05-30 10:00:00,96.95,97.05,96.56,96.75,93110.0,96.95,97.05,96.56,96.75,93110.0
2017-05-30 10:30:00,96.72,97.26,96.72,96.77,87476.0,96.72,97.26,96.72,96.77,87476.0
2017-05-30 11:00:00,96.81,96.85,96.39,96.57,50125.0,96.81,96.85,96.39,96.57,50125.0
2017-05-30 11:30:00,96.59,96.73,96.41,96.65,49026.0,96.59,96.73,96.41,96.65,49026.0
2017-05-30 12:00:00,96.63,96.8,96.44,96.54,37176.0,96.63,96.8,96.44,96.54,37176.0
2017-05-30 12:30:00,96.57,96.71,96.42,96.63,35600.0,96.57,96.71,96.42,96.63,35600.0
2017-05-30 13:00:00,96.59,96.71,96.52,96.65,46073.0,96.59,96.71,96.52,96.65,46073.0
2017-05-30 13:30:00,96.63,96.71,96.57,96.64,35148.0,96.63,96.71,96.57,96.64,35148.0
2017-05-30 14:00:00,96.65,96.78,96.58,96.74,66592.0,96.65,96.78,96.58,96.74,66592.0
2017-05-30 14:30:00,96.72,96.76,96.58,96.7,48727.0,96.72,96.76,96.58,96.7,48727.0
2017-05-30 15:00:00,96.71,96.87,96.68,96.71,65263.0,96.71,96.87,96.68,96.71,65263.0
2017-05-30 15:30:00,96.72,96.76,96.26,96.27,145351.0,96.72,96.76,96.26,96.27,145351.0
2017-05-31 09:30:00,96.47,96.83,95.51,95.65,28232.0,96.47,96.83,95.51,95.65,28232.0
2017-05-31 10:00:00,95.6,96.26,95.6,96.08,29963.0,95.6,96.26,95.6,96.08,29963.0
2017-05-31 10:30:00,96.0,96.85,95.98,96.64,57127.0,96.0,96.85,95.98,96.64,57127.0
2017-05-31 11:00:00,96.63,97.38,96.63,97.16,77677.0,96.63,97.38,96.63,97.16,77677.0
2017-05-31 11:30:00,97.22,97.54,97.2,97.4,75344.0,97.22,97.54,97.2,97.4,75344.0
2017-05-31 12:00:00,97.34,97.58,96.97,97.01,59869.0,97.34,97.58,96.97,97.01,59869.0
2017-05-31 12:30:00,97.01,97.28,96.93,97.19,39582.0,97.01,97.28,96.93,97.19,39582.0
2017-05-31 13:00:00,97.23,97.37,97.04,97.09,55557.0,97.23,97.37,97.04,97.09,55557.0
2017-05-31 13:30:00,97.09,97.25,96.99,97.17,30627.0,97.09,97.25,96.99,97.17,30627.0
2017-05-31 14:00:00,97.17,97.44,96.95,97.38,37123.0,97.17,97.44,96.95,97.38,37123.0
2017-05-31 14:30:00,97.29,97.29,97.01,97.24,28246.0,97.29,97.29,97.01,97.24,28246.0
2017-05-31 15:00:00,97.22,97.63,97.21,97.52,54978.0,97.22,97.63,97.21,97.52,54978.0
2017-05-31 15:30:00,97.52,97.92,97.49,97.87,175217.0,97.52,97.92,97.49,97.87,175217.0
2017-06-01 09:30:00,97.84,98.92,97.26,98.7,52312.0,97.84,98.92,97.26,98.7,52312.0
2017-06-01 10:00:00,98.7,99.04,98.35,98.6,55219.0,98.7,99.04,98.35,98.6,55219.0
2017-06-01 10:30:00,98.57,99.1,98.11,98.8,57055.0,98.57,99.1,98.11,98.8,57055.0
2017-06-01 11:00:00,98.76,98.9,98.2,98.68,53902.0,98.76,98.9,98.2,98.68,53902.0
2017-06-01 11:30:00,98.66,99.5,98.65,99.03,50121.0,98.66,99.5,98.65,99.03,50121.0
2017-06-01 12:00:00,98.99,99.06,98.88,98.99,30401.0,98.99,99.06,98.88,98.99,30401.0
2017-06-01 12:30:00,98.97,99.45,98.94,98.98,70778.0,98.97,99.45,98.94,98.98,70778.0
2017-06-01 13:00:00,98.97,99.19,98.92,98.94,34985.0,98.97,99.19,98.92,98.94,34985.0
2017-06-01 13:30:00,98.95,98.99,98.53,98.79,66873.0,98.95,98.99,98.53,98.79,66873.0
2017-06-01 14:00:00,98.79,99.09,98.71,98.96,50767.0,98.79,99.09,98.71,98.96,50767.0
2017-06-01 14:30:00,98.93,99.24,98.88,99.0,48990.0,98.93,99.24,98.88,99.0,48990.0
2017-06-01 15:00:00,98.98,99.23,98.77,99.22,67404.0,98.98,99.23,98.77,99.22,67404.0
2017-06-01 15:30:00,99.23,99.3,98.77,98.78,148359.0,99.23,99.3,98.77,98.78,148359.0
2017-06-02 09:30:00,98.99,100.15,98.99,99.57,213157.0,98.99,100.15,98.99,99.57,213157.0
2017-06-02 10:00:00,99.67,100.05,99.59,99.76,75742.0,99.67,100.05,99.59,99.76,75742.0
2017-06-02 10:30:00,99.76,100.26,99.67,100.13,88625.0,99.76,100.26,99.67,100.13,88625.0
2017-06-02 11:00:00,100.15,100.69,100.13,100.56,60316.0,100.15,100.69,100.13,100.56,60316.0
2017-06-02 11:30:00,100.49,100.89,100.39,100.6,69915.0,100.49,100.89,100.39,100.6,69915.0
2017-06-02 12:00:00,100.59,101.48,100.1,101.14,113090.0,100.59,101.48,100.1,101.14,113090.0
2017-06-02 12:30:00,101.15,101.27,100.6,100.7,75422.0,101.15,101.27,100.6,100.7,75422.0
2017-06-02 13:00:00,100.72,101.04,100.53,100.64,73687.0,100.72,101.04,100.53,100.64,73687.0
2017-06-02 13:30:00,100.64,100.84,100.4,100.49,36520.0,100.64,100.84,100.4,100.49,36520.0
2017-06-02 14:00:00,100.51,100.94,100.37,100.47,92945.0,100.51,100.94,100.37,100.47,92945.0
2017-06-02 14:30:00,100.42,100.65,100.33,100.34,109307.0,100.42,100.65,100.33,100.34,109307.0
2017-06-02 15:00:00,100.32,100.5,100.06,100.08,121650.0,100.32,100.5,100.06,100.08,121650.0
2017-06-02 15:30:00,100.08,100.28,100.03,100.16,182262.0,100.08,100.28,100.03,100.16,182262.0
2017-06-05 09:30:00,100.0,100.5,99.68,100.28,92366.0,100.0,100.5,99.68,100.28,92366.0
2017-06-05 10:00:00,100.3,100.64,99.92,100.04,63461.0,100.3,100.64,99.92,100.04,63461.0
2017-06-05 10:30:00,100.03,100.48,99.96,100.11,43419.0,100.03,100.48,99.96,100.11,43419.0
2017-06-05 11:00:00,100.11,100.31,99.97,100.2,21498.0,100.11,100.31,99.97,100.2,21498.0
2017-06-05 11:30:00,100.22,100.44,100.06,100.19,20356.0,100.22,100.44,100.06,100.19,20356.0
2017-06-05 12:00:00,100.19,100.55,100.15,100.19,32788.0,100.19,100.55,100.15,100.19,32788.0
2017-06-05 12:30:00,100.19,100.29,100.1,100.18,23279.0,100.19,100.29,100.1,100.18,23279.0
2017-06-05 13:00:00,100.21,100.6,100.17,100.58,32656.0,100.21,100.6,100.17,100.58,32656.0
2017-06-05 13:30:00,100.55,100.72,100.39,100.7,16866.0,100.55,100.72,100.39,100.7,16866.0
2017-06-05 14:00:00,100.64,100.76,100.29,100.49,29311.0,100.64,100.76,100.29,100.49,29311.0
2017-06-05 14:30:00,100.5,100.76,100.46,100.76,21236.0,100.5,100.76,100.46,100.76,21236.0
2017-06-05 15:00:00,100.76,100.86,100.65,100.7,34691.0,100.76,100.86,100.65,100.7,34691.0
2017-06-05 15:30:00,100.69,100.97,100.66,100.81,115850.0,100.69,100.97,100.66,100.81,115850.0
2017-06-06 09:30:00,100.42,100.69,99.54,100.69,42183.0,100.42,100.69,99.54,100.69,42183.0
2017-06-06 10:00:00,100.68,100.92,100.59,100.77,42053.0,100.68,100.92,100.59,100.77,42053.0
2017-06-06 10:30:00,100.75,100.83,100.61,100.82,34038.0,100.75,100.83,100.61,100.82,34038.0
2017-06-06 11:00:00,100.82,100.85,100.44,100.75,64042.0,100.82,100.85,100.44,100.75,64042.0
2017-06-06 11:30:00,100.75,101.1,100.45,100.68,49659.0,100.75,101.1,100.45,100.68,49659.0
2017-06-06 12:00:00,100.68,100.8,100.47,100.67,29193.0,100.68,100.8,100.47,100.67,29193.0
2017-06-06 12:30:00,100.63,100.77,100.42,100.56,33303.0,100.63,100.77,100.42,100.56,33303.0
2017-06-06 13:00:00,100.6,100.76,100.58,100.66,36897.0,100.6,100.76,100.58,100.66,36897.0
2017-06-06 13:30:00,100.66,100.73,100.59,100.69,29079.0,100.66,100.73,100.59,100.69,29079.0
2017-06-06 14:00:00,100.7,100.77,100.63,100.73,37770.0,100.7,100.77,100.63,100.73,37770.0
2017-06-06 14:30:00,100.73,100.97,100.64,100.95,27418.0,100.73,100.97,100.64,100.95,27418.0
2017-06-06 15:00:00,100.9,101.02,100.78,101.0,77437.0,100.9,101.02,100.78,101.0,77437.0
2017-06-06 15:30:00,100.99,101.03,100.89,100.99,191074.0,100.99,101.03,100.89,100.99,191074.0
2017-06-07 09:30:00,101.51,102.0,101.02,101.52,75101.0,101.51,102.0,101.02,101.52,75101.0
2017-06-07 10:00:00,101.54,101.65,100.91,100.98,37062.0,101.54,101.65,100.91,100.98,37062.0
2017-06-07 10:30:00,100.87,101.02,100.53,100.71,46916.0,100.87,101.02,100.53,100.71,46916.0
2017-06-07 11:00:00,100.64,100.96,100.59,100.72,24852.0,100.64,100.96,100.59,100.72,24852.0
2017-06-07 11:30:00,100.74,101.12,100.7,100.78,38455.0,100.74,101.12,100.7,100.78,38455.0
2017-06-07 12:00:00,100.83,101.11,100.56,101.06,31940.0,100.83,101.11,100.56,101.06,31940.0
2017-06-07 12:30:00,101.0,101.0,100.58,100.66,26190.0,101.0,101.0,100.58,100.66,26190.0
2017-06-07 13:00:00,100.65,100.77,100.4,100.58,48078.0,100.65,100.77,100.4,100.58,48078.0
2017-06-07 13:30:00,100.56,100.68,100.32,100.55,28742.0,100.56,100.68,100.32,100.55,28742.0
2017-06-07 14:00:00,100.53,100.62,100.4,100.41,31244.0,100.53,100.62,100.4,100.41,31244.0
2017-06-07 14:30:00,100.42,100.64,100.29,100.41,47258.0,100.42,100.64,100.29,100.41,47258.0
2017-06-07 15:00:00,100.4,100.67,100.22,100.63,45360.0,100.4,100.67,100.22,100.63,45360.0
2017-06-07 15:30:00,100.63,100.64,100.07,100.18,106013.0,100.63,100.64,100.07,100.18,106013.0
2017-06-08 09:30:00,100.21,100.85,99.74,99.81,41818.0,100.21,100.85,99.74,99.81,41818.0
2017-06-08 10:00:00,99.97,100.0,99.24,99.29,38549.0,99.97,100.0,99.24,99.29,38549.0
2017-06-08 10:30:00,99.2,99.92,99.2,99.9,91127.0,99.2,99.92,99.2,99.9,91127.0
2017-06-08 11:00:00,99.98,100.52,99.93,100.28,17039.0,99.98,100.52,99.93,100.28,17039.0
2017-06-08 11:30:00,100.26,100.44,100.1,100.26,12697.0,100.26,100.44,100.1,100.26,12697.0
2017-06-08 12:00:00,100.33,100.63,100.3,100.4,21832.0,100.33,100.63,100.3,100.4,21832.0
2017-06-08 12:30:00,100.39,100.58,100.2,100.53,17028.0,100.39,100.58,100.2,100.53,17028.0
2017-06-08 13:00:00,100.53,100.55,100.28,100.34,29300.0,100.53,100.55,100.28,100.34,29300.0
2017-06-08 13:30:00,100.35,100.39,100.1,100.19,29254.0,100.35,100.39,100.1,100.19,29254.0
2017-06-08 14:00:00,100.19,100.19,99.95,99.97,25718.0,100.19,100.19,99.95,99.97,25718.0
2017-06-08 14:30:00,99.97,100.11,99.69,100.09,109728.0,99.97,100.11,99.69,100.09,109728.0
2017-06-08 15:00:00,100.09,100.25,100.01,100.06,29740.0,100.09,100.25,100.01,100.06,29740.0
2017-06-08 15:30:00,100.06,100.08,99.68,100.0,148450.0,100.06,100.08,99.68,100.0,148450.0
2017-06-09 09:30:00,100.37,100.37,98.82,99.51,54572.0,100.37,100.37,98.82,99.51,54572.0
2017-06-09 10:00:00,99.54,100.13,99.3,99.9,32479.0,99.54,100.13,99.3,99.9,32479.0
2017-06-09 10:30:00,99.87,100.01,99.53,99.83,25723.0,99.87,100.01,99.53,99.83,25723.0
2017-06-09 11:00:00,99.8,100.08,99.6,99.61,24658.0,99.8,100.08,99.6,99.61,24658.0
2017-06-09 11:30:00,99.55,99.83,99.46,99.48,23958.0,99.55,99.83,99.46,99.48,23958.0
2017-06-09 12:00:00,99.46,99.63,99.18,99.41,20296.0,99.46,99.63,99.18,99.41,20296.0
2017-06-09 12:30:00,99.39,99.5,99.21,99.47,30399.0,99.39,99.5,99.21,99.47,30399.0
2017-06-09 13:00:00,99.49,99.64,99.28,99.48,23328.0,99.49,99.64,99.28,99.48,23328.0
2017-06-09 13:30:00,99.44,99.58,99.31,99.43,37532.0,99.44,99.58,99.31,99.43,37532.0
2017-06-09 14:00:00,99.42,99.66,99.22,99.61,38759.0,99.42,99.66,99.22,99.61,38759.0
2017-06-09 14:30:00,99.57,99.66,99.22,99.51,63560.0,99.57,99.66,99.22,99.51,63560.0
2017-06-09 15:00:00,99.51,99.94,99.41,99.69,47015.0,99.51,99.94,99.41,99.69,47015.0
2017-06-09 15:30:00,99.73,99.75,99.4,99.57,110930.0,99.73,99.75,99.4,99.57,110930.0
2017-06-12 09:30:00,99.13,99.79,98.68,98.68,33172.0,99.13,99.79,98.68,98.68,33172.0
2017-06-12 10:00:00,98.59,98.82,97.8,98.35,82671.0,98.59,98.82,97.8,98.35,82671.0
2017-06-12 10:30:00,98.28,98.4,97.86,98.22,43999.0,98.28,98.4,97.86,98.22,43999.0
2017-06-12 11:00:00,98.25,98.53,97.75,98.5,48163.0,98.25,98.53,97.75,98.5,48163.0
2017-06-12 11:30:00,98.56,98.68,97.89,97.99,47070.0,98.56,98.68,97.89,97.99,47070.0
2017-06-12 12:00:00,98.19,98.25,97.66,97.95,30404.0,98.19,98.25,97.66,97.95,30404.0
2017-06-12 12:30:00,97.95,98.23,97.65,97.65,31275.0,97.95,98.23,97.65,97.65,31275.0
2017-06-12 13:00:00,97.68,97.97,97.56,97.75,35351.0,97.68,97.97,97.56,97.75,35351.0
2017-06-12 13:30:00,97.75,98.0,97.51,97.85,78441.0,97.75,98.0,97.51,97.85,78441.0
2017-06-12 14:00:00,97.84,97.95,97.38,97.42,73005.0,97.84,97.95,97.38,97.42,73005.0
2017-06-12 14:30:00,97.44,97.86,97.38,97.79,82389.0,97.44,97.86,97.38,97.79,82389.0
2017-06-12 15:00:00,97.78,98.38,97.78,98.16,66352.0,97.78,98.38,97.78,98.16,66352.0
2017-06-12 15:30:00,98.17,98.25,97.85,98.04,120683.0,98.17,98.25,97.85,98.04,120683.0
2017-06-13 09:30:00,98.38,98.78,97.96,98.6,25650.0,98.38,98.78,97.96,98.6,25650.0
2017-06-13 10:00:00,98.58,99.37,98.58,99.34,25931.0,98.58,99.37,98.58,99.34,25931.0
2017-06-13 10:30:00,99.24,99.51,98.84,99.03,88563.0,99.24,99.51,98.84,99.03,88563.0
2017-06-13 11:00:00,98.92,98.92,98.34,98.5,31255.0,98.92,98.92,98.34,98.5,31255.0
2017-06-13 11:30:00,98.47,99.12,98.41,99.05,49285.0,98.47,99.12,98.41,99.05,49285.0
2017-06-13 12:00:00,99.06,99.18,98.99,99.13,23150.0,99.06,99.18,98.99,99.13,23150.0
2017-06-13 12:30:00,99.12,99.66,99.06,99.53,32081.0,99.12,99.66,99.06,99.53,32081.0
2017-06-13 13:00:00,99.5,99.5,99.11,99.17,26811.0,99.5,99.5,99.11,99.17,26811.0
2017-06-13 13:30:00,99.14,99.69,99.1,99.64,58379.0,99.14,99.69,99.1,99.64,58379.0
2017-06-13 14:00:00,99.68,99.74,99.21,99.39,26792.0,99.68,99.74,99.21,99.39,26792.0
2017-06-13 14:30:00,99.35,99.43,99.14,99.18,18902.0,99.35,99.43,99.14,99.18,18902.0
2017-06-13 15:00:00,99.22,99.69,99.21,99.45,25841.0,99.22,99.69,99.21,99.45,25841.0
2017-06-13 15:30:00,99.47,99.49,99.18,99.23,47806.0,99.47,99.49,99.18,99.23,47806.0
2017-06-14 09:30:00,98.96,98.96,97.07,97.4,94074.0,98.96,98.96,97.07,97.4,94074.0
2017-06-14 10:00:00,97.49,98.16,97.46,97.86,35025.0,97.49,98.16,97.46,97.86,35025.0
2017-06-14 10:30:00,97.82,97.94,97.56,97.71,31336.0,97.82,97.94,97.56,97.71,31336.0
2017-06-14 11:00:00,97.79,98.04,97.4,97.84,27951.0,97.79,98.04,97.4,97.84,27951.0
2017-06-14 11:30:00,97.85,97.91,97.54,97.79,22956.0,97.85,97.91,97.54,97.79,22956.0
2017-06-14 12:00:00,97.81,97.86,97.48,97.5,54221.0,97.81,97.86,97.48,97.5,54221.0
2017-06-14 12:30:00,97.57,97.72,97.36,97.44,37179.0,97.57,97.72,97.36,97.44,37179.0
2017-06-14 13:00:00,97.41,97.61,97.25,97.43,50728.0,97.41,97.61,97.25,97.43,50728.0
2017-06-14 13:30:00,97.45,97.49,97.25,97.34,22053.0,97.45,97.49,97.25,97.34,22053.0
2017-06-14 14:00:00,97.34,97.65,97.21,97.29,23423.0,97.34,97.65,97.21,97.29,23423.0
2017-06-14 14:30:00,97.41,97.42,96.98,97.1,55248.0,97.41,97.42,96.98,97.1,55248.0
2017-06-14 15:00:00,97.11,97.26,96.8,97.08,57377.0,97.11,97.26,96.8,97.08,57377.0
2017-06-14 15:30:00,97.09,97.71,96.99,97.56,91996.0,97.09,97.71,96.99,97.56,91996.0
2017-06-15 09:30:00,97.22,97.34,95.79,96.08,19047.0,97.22,97.34,95.79,96.08,19047.0
2017-06-15 10:00:00,96.29,96.78,96.23,96.6,55284.0,96.29,96.78,96.23,96.6,55284.0
2017-06-15 10:30:00,96.61,96.78,95.93,96.43,36624.0,96.61,96.78,95.93,96.43,36624.0
2017-06-15 11:00:00,96.39,96.85,96.23,96.77,19929.0,96.39,96.85,96.23,96.77,19929.0
2017-06-15 11:30:00,96.81,97.14,96.69,97.0,27220.0,96.81,97.14,96.69,97.0,27220.0
2017-06-15 12:00:00,96.9,97.25,96.75,97.1,17354.0,96.9,97.25,96.75,97.1,17354.0
2017-06-15 12:30:00,97.07,97.2,96.95,97.07,11886.0,97.07,97.2,96.95,97.07,11886.0
2017-06-15 13:00:00,97.12,97.27,96.95,97.01,25954.0,97.12,97.27,96.95,97.01,25954.0
2017-06-15 13:30:00,97.03,97.3,97.03,97.3,14760.0,97.03,97.3,97.03,97.3,14760.0
2017-06-15 14:00:00,97.3,97.59,97.28,97.51,18307.0,97.3,97.59,97.28,97.51,18307.0
2017-06-15 14:30:00,97.5,97.69,97.49,97.69,22286.0,97.5,97.69,97.49,97.69,22286.0
2017-06-15 15:00:00,97.64,98.07,97.62,97.7,46956.0,97.64,98.07,97.62,97.7,46956.0
2017-06-15 15:30:00,97.7,97.75,97.32,97.41,63736.0,97.7,97.75,97.32,97.41,63736.0
2017-06-16 09:30:00,96.68,96.9,95.8,96.62,37399.0,96.68,96.9,95.8,96.62,37399.0
2017-06-16 10:00:00,96.64,96.75,95.59,95.85,34055.0,96.64,96.75,95.59,95.85,34055.0
2017-06-16 10:30:00,95.85,96.0,95.34,95.45,17250.0,95.85,96.0,95.34,95.45,17250.0
2017-06-16 11:00:00,95.49,96.13,95.42,95.97,30938.0,95.49,96.13,95.42,95.97,30938.0
2017-06-16 11:30:00,95.95,96.23,95.84,95.88,24785.0,95.95,96.23,95.84,95.88,24785.0
2017-06-16 12:00:00,95.9,95.97,95.61,95.74,17768.0,95.9,95.97,95.61,95.74,17768.0
2017-06-16 12:30:00,95.72,95.87,95.62,95.63,17288.0,95.72,95.87,95.62,95.63,17288.0
2017-06-16 13:00:00,95.68,95.68,95.49,95.49,12310.0,95.68,95.68,95.49,95.49,12310.0
2017-06-16 13:30:00,95.48,95.93,95.47,95.86,23067.0,95.48,95.93,95.47,95.86,23067.0
2017-06-16 14:00:00,95.9,95.98,95.6,95.66,31021.0,95.9,95.98,95.6,95.66,31021.0
2017-06-16 14:30:00,95.65,95.98,95.55,95.86,23251.0,95.65,95.98,95.55,95.86,23251.0
2017-06-16 15:00:00,95.86,95.95,95.68,95.87,33543.0,95.86,95.95,95.68,95.87,33543.0
2017-06-16 15:30:00,95.87,96.35,95.78,96.25,87159.0,95.87,96.35,95.78,96.25,87159.0
2017-06-19 09:30:00,96.67,96.67,95.22,95.22,28059.0,96.67,96.67,95.22,95.22,28059.0
2017-06-19 10:00:00,95.25,95.6,95.03,95.14,36847.0,95.25,95.6,95.03,95.14,36847.0
2017-06-19 10:30:00,95.2,95.56,95.17,95.27,41435.0,95.2,95.56,95.17,95.27,41435.0
2017-06-19 11:00:00,95.26,95.58,95.08,95.52,43026.0,95.26,95.58,95.08,95.52,43026.0
2017-06-19 11:30:00,95.55,95.97,95.36,95.78,30058.0,95.55,95.97,95.36,95.78,30058.0
2017-06-19 12:00:00,95.79,96.23,95.72,96.2,24192.0,95.79,96.23,95.72,96.2,24192.0
2017-06-19 12:30:00,96.24,97.15,96.1,97.15,67685.0,96.24,97.15,96.1,97.15,67685.0
2017-06-19 13:00:00,97.12,97.23,96.94,97.18,24249.0,97.12,97.23,96.94,97.18,24249.0
2017-06-19 13:30:00,97.09,97.3,96.96,97.22,19667.0,97.09,97.3,96.96,97.22,19667.0
2017-06-19 14:00:00,97.14,97.33,96.95,97.19,20679.0,97.14,97.33,96.95,97.19,20679.0
2017-06-19 14:30:00,97.27,97.27,96.79,97.01,24616.0,97.27,97.27,96.79,97.01,24616.0
2017-06-19 15:00:00,97.0,97.4,96.89,97.3,39473.0,97.0,97.4,96.89,97.3,39473.0
2017-06-19 15:30:00,97.29,97.34,97.07,97.11,64107.0,97.29,97.34,97.07,97.11,64107.0
2017-06-20 09:30:00,97.27,97.65,96.22,97.09,49327.0,97.27,97.65,96.22,97.09,49327.0
2017-06-20 10:00:00,97.06,97.09,96.2,96.24,21692.0,97.06,97.09,96.2,96.24,21692.0
2017-06-20 10:30:00,96.23,96.23,95.63,95.84,40245.0,96.23,96.23,95.63,95.84,40245.0
2017-06-20 11:00:00,95.86,96.08,95.53,95.66,22815.0,95.86,96.08,95.53,95.66,22815.0
2017-06-20 11:30:00,95.68,95.71,95.1,95.38,50931.0,95.68,95.71,95.1,95.38,50931.0
2017-06-20 12:00:00,95.36,95.5,94.93,95.0,45948.0,95.36,95.5,94.93,95.0,45948.0
2017-06-20 12:30:00,95.03,95.03,94.48,94.95,49554.0,95.03,95.03,94.48,94.95,49554.0
2017-06-20 13:00:00,94.94,95.13,94.55,95.0,93226.0,94.94,95.13,94.55,95.0,93226.0
2017-06-20 13:30:00,94.98,95.11,94.48,94.8,63331.0,94.98,95.11,94.48,94.8,63331.0
2017-06-20 14:00:00,94.72,94.97,94.43,94.69,43172.0,94.72,94.97,94.43,94.69,43172.0
2017-06-20 14:30:00,94.66,94.82,94.4,94.55,46262.0,94.66,94.82,94.4,94.55,46262.0
2017-06-20 15:00:00,94.51,94.84,94.5,94.62,64661.0,94.51,94.84,94.5,94.62,64661.0
2017-06-20 15:30:00,94.59,94.59,93.83,93.95,151260.0,94.59,94.59,93.83,93.95,151260.0
2017-06-21 09:30:00,93.98,93.98,92.46,93.31,124764.0,93.98,93.98,92.46,93.31,124764.0
2017-06-21 10:00:00,93.19,93.35,91.96,92.5,97504.0,93.19,93.35,91.96,92.5,97504.0
2017-06-21 10:30:00,92.5,92.91,92.0,92.08,41098.0,92.5,92.91,92.0,92.08,41098.0
2017-06-21 11:00:00,92.06,92.55,91.39,91.47,72626.0,92.06,92.55,91.39,91.47,72626.0
2017-06-21 11:30:00,91.48,91.49,90.73,90.9,72582.0,91.48,91.49,90.73,90.9,72582.0
2017-06-21 12:00:00,90.89,91.07,90.13,90.42,78556.0,90.89,91.07,90.13,90.42,78556.0
2017-06-21 12:30:00,90.42,90.69,89.34,89.35,144466.0,90.42,90.69,89.34,89.35,144466.0
2017-06-21 13:00:00,89.4,90.22,89.36,89.42,125583.0,89.4,90.22,89.36,89.42,125583.0
2017-06-21 13:30:00,89.41,89.68,89.04,89.15,114866.0,89.41,89.68,89.04,89.15,114866.0
2017-06-21 14:00:00,89.15,90.17,89.06,90.13,118040.0,89.15,90.17,89.06,90.13,118040.0
2017-06-21 14:30:00,90.13,90.62,89.9,89.9,113456.0,90.13,90.62,89.9,89.9,113456.0
2017-06-21 15:00:00,89.91,90.07,89.75,90.03,135161.0,89.91,90.07,89.75,90.03,135161.0
2017-06-21 15:30:00,90.02,90.12,89.36,89.48,325221.0,90.02,90.12,89.36,89.48,325221.0
2017-06-22 09:30:00,89.89,89.89,87.5,87.56,210864.0,89.89,89.89,87.5,87.56,210864.0
2017-06-22 10:00:00,87.56,87.63,85.85,85.85,452134.0,87.56,87.63,85.85,85.85,452134.0
2017-06-22 10:30:00,85.86,86.3,85.71,85.76,257252.0,85.86,86.3,85.71,85.76,257252.0
2017-06-22 11:00:00,85.8,86.02,85.1,85.5,228596.0,85.8,86.02,85.1,85.5,228596.0
2017-06-22 11:30:00,85.47,85.79,85.02,85.06,214265.0,85.47,85.79,85.02,85.06,214265.0
2017-06-22 12:00:00,85.08,85.54,84.05,84.18,218815.0,85.08,85.54,84.05,84.18,218815.0
2017-06-22 12:30:00,84.32,85.37,83.95,85.23,279106.0,84.32,85.37,83.95,85.23,279106.0
2017-06-22 13:00:00,85.23,85.64,84.73,85.58,222459.0,85.23,85.64,84.73,85.58,222459.0
2017-06-22 13:30:00,85.61,86.09,85.32,86.0,123534.0,85.61,86.09,85.32,86.0,123534.0
2017-06-22 14:00:00,86.0,86.19,85.4,85.6,162001.0,86.0,86.19,85.4,85.6,162001.0
2017-06-22 14:30:00,85.58,85.7,84.98,85.08,137161.0,85.58,85.7,84.98,85.08,137161.0
2017-06-22 15:00:00,85.03,85.3,84.59,84.85,172518.0,85.03,85.3,84.59,84.85,172518.0
2017-06-22 15:30:00,84.81,84.89,84.05,84.3,444192.0,84.81,84.89,84.05,84.3,444192.0
2017-06-23 09:30:00,83.91,84.28,82.56,82.83,361867.0,83.91,84.28,82.56,82.83,361867.0
2017-06-23 10:00:00,82.77,82.94,82.23,82.65,304598.0,82.77,82.94,82.23,82.65,304598.0
2017-06-23 10:30:00,82.67,82.7,81.67,81.73,161101.0,82.67,82.7,81.67,81.73,161101.0
2017-06-23 11:00:00,81.75,81.92,80.92,80.94,160392.0,81.75,81.92,80.92,80.94,160392.0
2017-06-23 11:30:00,80.93,82.14,80.87,82.14,193049.0,80.93,82.14,80.87,82.14,193049.0
2017-06-23 12:00:00,82.14,83.11,82.04,82.8,190055.0,82.14,83.11,82.04,82.8,190055.0
2017-06-23 12:30:00,82.77,83.0,82.58,82.78,66802.0,82.77,83.0,82.58,82.78,66802.0
2017-06-23 13:00:00,82.74,83.98,82.74,83.88,90236.0,82.74,83.98,82.74,83.88,90236.0
2017-06-23 13:30:00,83.97,84.05,83.36,83.66,118629.0,83.97,84.05,83.36,83.66,118629.0
2017-06-23 14:00:00,83.71,84.41,83.64,84.33,144500.0,83.71,84.41,83.64,84.33,144500.0
2017-06-23 14:30:00,84.28,84.35,83.83,84.2,82071.0,84.28,84.35,83.83,84.2,82071.0
2017-06-23 15:00:00,84.23,85.5,84.13,85.17,223132.0,84.23,85.5,84.13,85.17,223132.0
2017-06-23 15:30:00,85.15,87.1,84.87,86.42,845783.0,85.15,87.1,84.87,86.42,845783.0
2017-06-26 09:30:00,87.4,88.4,86.45,86.85,440731.0,87.4,88.4,86.45,86.85,440731.0
2017-06-26 10:00:00,86.85,87.97,86.85,87.7,197489.0,86.85,87.97,86.85,87.7,197489.0
2017-06-26 10:30:00,87.66,88.4,87.3,87.75,134692.0,87.66,88.4,87.3,87.75,134692.0
2017-06-26 11:00:00,87.74,88.06,87.46,87.7,117361.0,87.74,88.06,87.46,87.7,117361.0
2017-06-26 11:30:00,87.7,88.26,87.07,87.19,158361.0,87.7,88.26,87.07,87.19,158361.0
2017-06-26 12:00:00,87.18,87.64,86.92,87.38,122761.0,87.18,87.64,86.92,87.38,122761.0
2017-06-26 12:30:00,87.47,87.65,87.21,87.45,44407.0,87.47,87.65,87.21,87.45,44407.0
2017-06-26 13:00:00,87.45,87.62,87.26,87.5,67462.0,87.45,87.62,87.26,87.5,67462.0
2017-06-26 13:30:00,87.5,87.97,87.35,87.74,61084.0,87.5,87.97,87.35,87.74,61084.0
2017-06-26 14:00:00,87.72,88.15,87.66,88.14,75638.0,87.72,88.15,87.66,88.14,75638.0
2017-06-26 14:30:00,88.17,88.66,87.93,88.65,149397.0,88.17,88.66,87.93,88.65,149397.0
2017-06-26 15:00:00,88.66,88.86,88.29,88.44,231243.0,88.66,88.86,88.29,88.44,231243.0
2017-06-26 15:30:00,88.44,88.88,88.35,88.55,394358.0,88.44,88.88,88.35,88.55,394358.0
2017-06-27 09:30:00,87.56,88.52,87.09,88.33,176976.0,87.56,88.52,87.09,88.33,176976.0
2017-06-27 10:00:00,88.26,89.16,88.14,88.79,385963.0,88.26,89.16,88.14,88.79,385963.0
2017-06-27 10:30:00,88.79,89.12,88.5,88.59,127877.0,88.79,89.12,88.5,88.59,127877.0
2017-06-27 11:00:00,88.59,89.9,88.56,89.83,139176.0,88.59,89.9,88.56,89.83,139176.0
2017-06-27 11:30:00,89.83,90.24,89.39,89.64,88508.0,89.83,90.24,89.39,89.64,88508.0
2017-06-27 12:00:00,89.56,90.24,89.53,90.17,60771.0,89.56,90.24,89.53,90.17,60771.0
2017-06-27 12:30:00,90.16,90.21,89.77,89.86,61687.0,90.16,90.21,89.77,89.86,61687.0
2017-06-27 13:00:00,89.86,89.95,89.19,89.23,76937.0,89.86,89.95,89.19,89.23,76937.0
2017-06-27 13:30:00,89.25,89.87,89.14,89.8,115191.0,89.25,89.87,89.14,89.8,115191.0
2017-06-27 14:00:00,89.79,90.41,89.77,90.3,132923.0,89.79,90.41,89.77,90.3,132923.0
2017-06-27 14:30:00,90.28,90.53,89.74,90.01,104307.0,90.28,90.53,89.74,90.01,104307.0
2017-06-27 15:00:00,89.98,90.39,89.76,90.22,148709.0,89.98,90.39,89.76,90.22,148709.0
2017-06-27 15:30:00,90.21,90.36,89.63,89.76,303471.0,90.21,90.36,89.63,89.76,303471.0
2017-06-28 09:30:00,89.39,90.38,87.65,88.99,245526.0,89.39,90.38,87.65,88.99,245526.0
2017-06-28 10:00:00,88.97,89.85,88.87,89.56,74276.0,88.97,89.85,88.87,89.56,74276.0
2017-06-28 10:30:00,89.56,90.1,89.09,89.92,65593.0,89.56,90.1,89.09,89.92,65593.0
2017-06-28 11:00:00,89.96,90.62,89.75,89.81,97286.0,89.96,90.62,89.75,89.81,97286.0
2017-06-28 11:30:00,89.84,90.29,89.65,90.29,44354.0,89.84,90.29,89.65,90.29,44354.0
2017-06-28 12:00:00,90.29,90.52,90.03,90.16,47333.0,90.29,90.52,90.03,90.16,47333.0
2017-06-28 12:30:00,90.05,90.34,90.01,90.34,46964.0,90.05,90.34,90.01,90.34,46964.0
2017-06-28 13:00:00,90.36,90.49,90.24,90.42,31656.0,90.36,90.49,90.24,90.42,31656.0
2017-06-28 13:30:00,90.37,90.91,90.34,90.71,65885.0,90.37,90.91,90.34,90.71,65885.0
2017-06-28 14:00:00,90.71,91.15,90.68,91.13,80668.0,90.71,91.15,90.68,91.13,80668.0
2017-06-28 14:30:00,91.13,92.13,90.76,92.08,233076.0,91.13,92.13,90.76,92.08,233076.0
2017-06-28 15:00:00,92.06,92.3,91.5,91.87,185754.0,92.06,92.3,91.5,91.87,185754.0
2017-06-28 15:30:00,91.88,91.88,91.43,91.63,273117.0,91.88,91.88,91.43,91.63,273117.0
2017-06-29 09:30:00,91.58,93.41,91.45,93.13,163739.0,91.58,93.41,91.45,93.13,163739.0
2017-06-29 10:00:00,93.04,93.31,92.03,92.89,154224.0,93.04,93.31,92.03,92.89,154224.0
2017-06-29 10:30:00,92.89,93.48,92.52,92.52,67429.0,92.89,93.48,92.52,92.52,67429.0
2017-06-29 11:00:00,92.5,92.57,92.12,92.39,66586.0,92.5,92.57,92.12,92.39,66586.0
2017-06-29 11:30:00,92.37,92.56,92.0,92.36,64174.0,92.37,92.56,92.0,92.36,64174.0
2017-06-29 12:00:00,92.37,92.53,91.62,91.8,138144.0,92.37,92.53,91.62,91.8,138144.0
2017-06-29 12:30:00,91.8,91.83,91.37,91.43,51102.0,91.8,91.83,91.37,91.43,51102.0
2017-06-29 13:00:00,91.47,91.59,91.02,91.19,138461.0,91.47,91.59,91.02,91.19,138461.0
2017-06-29 13:30:00,91.19,91.59,91.19,91.5,91928.0,91.19,91.59,91.19,91.5,91928.0
2017-06-29 14:00:00,91.53,91.78,91.31,91.75,76447.0,91.53,91.78,91.31,91.75,76447.0
2017-06-29 14:30:00,91.68,92.34,91.61,92.26,104973.0,91.68,92.34,91.61,92.26,104973.0
2017-06-29 15:00:00,92.26,92.39,92.02,92.07,94135.0,92.26,92.39,92.02,92.07,94135.0
2017-06-29 15:30:00,92.08,92.3,91.81,91.86,173020.0,92.08,92.3,91.81,91.86,173020.0
2017-06-30 09:30:00,92.0,92.32,91.88,92.16,48853.0,92.0,92.32,91.88,92.16,48853.0
2017-06-30 10:00:00,92.17,92.62,92.06,92.38,61377.0,92.17,92.62,92.06,92.38,61377.0
2017-06-30 10:30:00,92.4,92.62,91.79,92.0,58756.0,92.4,92.62,91.79,92.0,58756.0
2017-06-30 11:00:00,92.03,92.32,91.94,91.95,27847.0,92.03,92.32,91.94,91.95,27847.0
2017-06-30 11:30:00,91.95,92.2,91.82,92.14,65802.0,91.95,92.2,91.82,92.14,65802.0
2017-06-30 12:00:00,92.09,92.31,92.06,92.18,22097.0,92.09,92.31,92.06,92.18,22097.0
2017-06-30 12:30:00,92.16,92.37,92.12,92.36,20808.0,92.16,92.37,92.12,92.36,20808.0
2017-06-30 13:00:00,92.39,92.48,92.36,92.43,17882.0,92.39,92.48,92.36,92.43,17882.0
2017-06-30 13:30:00,92.4,92.44,92.22,92.22,35916.0,92.4,92.44,92.22,92.22,35916.0
2017-06-30 14:00:00,92.21,92.44,92.1,92.39,32527.0,92.21,92.44,92.1,92.39,32527.0
2017-06-30 14:30:00,92.41,92.62,92.37,92.49,62708.0,92.41,92.62,92.37,92.49,62708.0
2017-06-30 15:00:00,92.49,92.62,92.48,92.55,70707.0,92.49,92.62,92.48,92.55,70707.0
2017-06-30 15:30:00,92.55,92.57,92.01,92.03,109199.0,92.55,92.57,92.01,92.03,109199.0
2017-07-03 09:30:00,92.61,94.19,92.53,93.1,115705.0,92.61,94.19,92.53,93.1,115705.0
2017-07-03 10:00:00,93.2,93.64,92.95,93.27,50133.0,93.2,93.64,92.95,93.27,50133.0
2017-07-03 10:30:00,93.28,93.28,92.71,92.72,27015.0,93.28,93.28,92.71,92.72,27015.0
2017-07-03 11:00:00,92.72,93.27,92.69,93.15,39396.0,92.72,93.27,92.69,93.15,39396.0
2017-07-03 11:30:00,93.09,93.11,92.5,92.77,53539.0,93.09,93.11,92.5,92.77,53539.0
2017-07-03 12:00:00,92.77,93.36,92.64,93.28,37903.0,92.77,93.36,92.64,93.28,37903.0
2017-07-03 12:30:00,93.27,93.62,93.12,93.13,120544.0,93.27,93.62,93.12,93.13,120544.0
2017-07-05 09:30:00,93.03,93.22,91.97,92.15,29183.0,93.03,93.22,91.97,92.15,29183.0
2017-07-05 10:00:00,92.36,92.47,91.27,91.47,82095.0,92.36,92.47,91.27,91.47,82095.0
2017-07-05 10:30:00,91.49,92.14,91.44,92.04,40306.0,91.49,92.14,91.44,92.04,40306.0
2017-07-05 11:00:00,92.04,92.15,91.1,91.22,39723.0,92.04,92.15,91.1,91.22,39723.0
2017-07-05 11:30:00,91.17,91.17,90.79,90.91,52649.0,91.17,91.17,90.79,90.91,52649.0
2017-07-05 12:00:00,90.91,90.91,90.34,90.42,36455.0,90.91,90.91,90.34,90.42,36455.0
2017-07-05 12:30:00,90.44,90.45,90.06,90.09,41744.0,90.44,90.45,90.06,90.09,41744.0
2017-07-05 13:00:00,90.1,90.1,89.63,89.68,92537.0,90.1,90.1,89.63,89.68,92537.0
2017-07-05 13:30:00,89.67,89.7,89.32,89.32,48819.0,89.67,89.7,89.32,89.32,48819.0
2017-07-05 14:00:00,89.34,89.48,88.92,88.97,136401.0,89.34,89.48,88.92,88.97,136401.0
2017-07-05 14:30:00,88.99,89.3,88.88,89.01,147485.0,88.99,89.3,88.88,89.01,147485.0
2017-07-05 15:00:00,88.99,89.18,88.66,88.66,155835.0,88.99,89.18,88.66,88.66,155835.0
2017-07-05 15:30:00,88.66,88.94,88.66,88.9,433513.0,88.66,88.94,88.66,88.9,433513.0
2017-07-06 09:30:00,88.01,88.75,87.38,88.58,117015.0,88.01,88.75,87.38,88.58,117015.0
2017-07-06 10:00:00,88.56,88.83,87.8,88.35,118759.0,88.56,88.83,87.8,88.35,118759.0
2017-07-06 10:30:00,88.38,89.0,88.38,88.9,43221.0,88.38,89.0,88.38,88.9,43221.0
2017-07-06 11:00:00,88.91,89.52,88.62,89.2,77627.0,88.91,89.52,88.62,89.2,77627.0
2017-07-06 11:30:00,89.16,89.6,88.9,89.02,91892.0,89.16,89.6,88.9,89.02,91892.0
2017-07-06 12:00:00,88.97,89.45,88.87,88.89,84824.0,88.97,89.45,88.87,88.89,84824.0
2017-07-06 12:30:00,88.85,88.85,88.5,88.52,63311.0,88.85,88.85,88.5,88.52,63311.0
2017-07-06 13:00:00,88.54,88.9,88.3,88.9,67996.0,88.54,88.9,88.3,88.9,67996.0
2017-07-06 13:30:00,88.92,88.94,88.61,88.63,60256.0,88.92,88.94,88.61,88.63,60256.0
2017-07-06 14:00:00,88.6,88.6,88.21,88.3,88346.0,88.6,88.6,88.21,88.3,88346.0
2017-07-06 14:30:00,88.3,88.32,88.01,88.04,82900.0,88.3,88.32,88.01,88.04,82900.0
2017-07-06 15:00:00,88.03,88.14,87.87,87.97,108979.0,88.03,88.14,87.87,87.97,108979.0
2017-07-06 15:30:00,87.95,88.37,87.6,88.24,211114.0,87.95,88.37,87.6,88.24,211114.0
2017-07-07 09:30:00,88.5,90.42,88.5,90.16,77878.0,88.5,90.42,88.5,90.16,77878.0
2017-07-07 10:00:00,90.15,90.25,89.75,90.12,55525.0,90.15,90.25,89.75,90.12,55525.0
2017-07-07 10:30:00,90.18,90.32,89.94,90.03,42219.0,90.18,90.32,89.94,90.03,42219.0
2017-07-07 11:00:00,90.05,91.02,90.01,90.94,51052.0,90.05,91.02,90.01,90.94,51052.0
2017-07-07 11:30:00,90.97,91.35,90.94,91.1,49391.0,90.97,91.35,90.94,91.1,49391.0
2017-07-07 12:00:00,91.08,91.48,90.94,91.41,44077.0,91.08,91.48,90.94,91.41,44077.0
2017-07-07 12:30:00,91.36,91.44,91.07,91.2,53344.0,91.36,91.44,91.07,91.2,53344.0
2017-07-07 13:00:00,91.24,91.41,90.89,90.89,74958.0,91.24,91.41,90.89,90.89,74958.0
2017-07-07 13:30:00,90.88,91.15,90.44,90.57,51091.0,90.88,91.15,90.44,90.57,51091.0
2017-07-07 14:00:00,90.61,90.61,89.93,90.02,54808.0,90.61,90.61,89.93,90.02,54808.0
2017-07-07 14:30:00,90.03,90.74,90.01,90.66,41131.0,90.03,90.74,90.01,90.66,41131.0
2017-07-07 15:00:00,90.65,90.81,90.22,90.29,48513.0,90.65,90.81,90.22,90.29,48513.0
2017-07-07 15:30:00,90.32,90.67,90.32,90.42,110945.0,90.32,90.67,90.32,90.42,110945.0
2017-07-10 09:30:00,89.8,90.43,88.87,88.93,48290.0,89.8,90.43,88.87,88.93,48290.0
2017-07-10 10:00:00,88.85,89.04,88.22,88.47,101650.0,88.85,89.04,88.22,88.47,101650.0
2017-07-10 10:30:00,88.45,88.85,88.01,88.06,84301.0,88.45,88.85,88.01,88.06,84301.0
2017-07-10 11:00:00,88.09,88.34,87.73,88.0,71848.0,88.09,88.34,87.73,88.0,71848.0
2017-07-10 11:30:00,87.93,88.27,87.86,87.99,41381.0,87.93,88.27,87.86,87.99,41381.0
2017-07-10 12:00:00,88.0,88.22,87.96,88.0,31023.0,88.0,88.22,87.96,88.0,31023.0
2017-07-10 12:30:00,88.0,88.53,87.99,88.35,63716.0,88.0,88.53,87.99,88.35,63716.0
2017-07-10 13:00:00,88.32,88.68,88.14,88.26,48821.0,88.32,88.68,88.14,88.26,48821.0
2017-07-10 13:30:00,88.25,88.3,87.74,87.74,44400.0,88.25,88.3,87.74,87.74,44400.0
2017-07-10 14:00:00,87.78,87.84,87.44,87.68,57321.0,87.78,87.84,87.44,87.68,57321.0
2017-07-10 14:30:00,87.74,88.13,87.71,87.83,38621.0,87.74,88.13,87.71,87.83,38621.0
2017-07-10 15:00:00,87.78,88.21,87.69,88.18,95488.0,87.78,88.21,87.69,88.18,95488.0
2017-07-10 15:30:00,88.16,88.16,88.0,88.03,139822.0,88.16,88.16,88.0,88.03,139822.0
2017-07-11 09:30:00,88.34,89.29,88.11,88.83,67489.0,88.34,89.29,88.11,88.83,67489.0
2017-07-11 10:00:00,88.86,89.45,88.65,88.77,81452.0,88.86,89.45,88.65,88.77,81452.0
2017-07-11 10:30:00,88.77,88.9,88.63,88.68,66933.0,88.77,88.9,88.63,88.68,66933.0
2017-07-11 11:00:00,88.7,88.85,88.02,88.2,48454.0,88.7,88.85,88.02,88.2,48454.0
2017-07-11 11:30:00,88.27,88.48,88.15,88.19,62684.0,88.27,88.48,88.15,88.19,62684.0
2017-07-11 12:00:00,88.21,88.32,88.15,88.21,25402.0,88.21,88.32,88.15,88.21,25402.0
2017-07-11 12:30:00,88.19,88.22,87.74,87.9,37557.0,88.19,88.22,87.74,87.9,37557.0
2017-07-11 13:00:00,87.89,87.9,87.63,87.67,33029.0,87.89,87.9,87.63,87.67,33029.0
2017-07-11 13:30:00,87.7,87.96,87.62,87.8,27999.0,87.7,87.96,87.62,87.8,27999.0
2017-07-11 14:00:00,87.81,87.9,87.67,87.79,37135.0,87.81,87.9,87.67,87.79,37135.0
2017-07-11 14:30:00,87.77,87.83,87.58,87.58,77795.0,87.77,87.83,87.58,87.58,77795.0
2017-07-11 15:00:00,87.54,87.7,87.45,87.62,80545.0,87.54,87.7,87.45,87.62,80545.0
2017-07-11 15:30:00,87.62,87.67,87.28,87.3,233287.0,87.62,87.67,87.28,87.3,233287.0
2017-07-12 09:30:00,87.96,88.42,87.3,88.2,46568.0,87.96,88.42,87.3,88.2,46568.0
2017-07-12 10:00:00,88.2,88.62,88.12,88.48,87894.0,88.2,88.62,88.12,88.48,87894.0
2017-07-12 10:30:00,88.57,88.75,88.45,88.56,62003.0,88.57,88.75,88.45,88.56,62003.0
2017-07-12 11:00:00,88.53,89.15,88.49,89.15,65356.0,88.53,89.15,88.49,89.15,65356.0
2017-07-12 11:30:00,89.16,89.4,88.48,88.51,54373.0,89.16,89.4,88.48,88.51,54373.0
2017-07-12 12:00:00,88.5,88.99,88.5,88.91,84455.0,88.5,88.99,88.5,88.91,84455.0
2017-07-12 12:30:00,88.94,89.08,88.7,88.96,39676.0,88.94,89.08,88.7,88.96,39676.0
2017-07-12 13:00:00,88.95,88.95,88.47,88.58,28094.0,88.95,88.95,88.47,88.58,28094.0
2017-07-12 13:30:00,88.61,88.69,88.44,88.52,28529.0,88.61,88.69,88.44,88.52,28529.0
2017-07-12 14:00:00,88.53,88.72,88.47,88.72,25039.0,88.53,88.72,88.47,88.72,25039.0
2017-07-12 14:30:00,88.74,88.74,88.28,88.31,52924.0,88.74,88.74,88.28,88.31,52924.0
2017-07-12 15:00:00,88.31,88.89,88.3,88.89,37230.0,88.31,88.89,88.3,88.89,37230.0
2017-07-12 15:30:00,88.84,89.02,88.77,88.91,78217.0,88.84,89.02,88.77,88.91,78217.0
2017-07-13 09:30:00,89.08,89.37,88.48,88.92,47359.0,89.08,89.37,88.48,88.92,47359.0
2017-07-13 10:00:00,88.86,89.7,88.73,89.17,61477.0,88.86,89.7,88.73,89.17,61477.0
2017-07-13 10:30:00,89.16,89.42,88.92,89.17,89723.0,89.16,89.42,88.92,89.17,89723.0
2017-07-13 11:00:00,89.18,89.28,88.89,89.01,79985.0,89.18,89.28,88.89,89.01,79985.0
2017-07-13 11:30:00,89.01,89.19,88.71,89.12,47804.0,89.01,89.19,88.71,89.12,47804.0
2017-07-13 12:00:00,89.09,89.21,88.88,88.99,46107.0,89.09,89.21,88.88,88.99,46107.0
2017-07-13 12:30:00,88.95,89.08,88.86,88.86,29655.0,88.95,89.08,88.86,88.86,29655.0
2017-07-13 13:00:00,88.89,89.2,88.86,89.03,23100.0,88.89,89.2,88.86,89.03,23100.0
2017-07-13 13:30:00,89.01,89.03,88.71,88.85,60392.0,89.01,89.03,88.71,88.85,60392.0
2017-07-13 14:00:00,88.86,88.92,88.65,88.76,41470.0,88.86,88.92,88.65,88.76,41470.0
2017-07-13 14:30:00,88.73,89.0,88.67,88.81,41027.0,88.73,89.0,88.67,88.81,41027.0
2017-07-13 15:00:00,88.78,88.85,88.62,88.72,32144.0,88.78,88.85,88.62,88.72,32144.0
2017-07-13 15:30:00,88.7,88.7,88.54,88.66,109364.0,88.7,88.7,88.54,88.66,109364.0
2017-07-14 09:30:00,89.12,89.54,88.59,89.28,31808.0,89.12,89.54,88.59,89.28,31808.0
2017-07-14 10:00:00,89.14,89.52,88.96,89.22,38506.0,89.14,89.52,88.96,89.22,38506.0
2017-07-14 10:30:00,89.18,89.8,89.13,89.78,23895.0,89.18,89.8,89.13,89.78,23895.0
2017-07-14 11:00:00,89.73,89.94,89.5,89.8,55493.0,89.73,89.94,89.5,89.8,55493.0
2017-07-14 11:30:00,89.83,89.98,89.64,89.79,41832.0,89.83,89.98,89.64,89.79,41832.0
2017-07-14 12:00:00,89.79,89.8,89.38,89.56,26298.0,89.79,89.8,89.38,89.56,26298.0
2017-07-14 12:30:00,89.51,89.51,89.25,89.37,18996.0,89.51,89.51,89.25,89.37,18996.0
2017-07-14 13:00:00,89.27,89.38,89.18,89.19,25461.0,89.27,89.38,89.18,89.19,25461.0
2017-07-14 13:30:00,89.17,89.39,89.17,89.29,52498.0,89.17,89.39,89.17,89.29,52498.0
2017-07-14 14:00:00,89.25,89.32,89.12,89.15,31876.0,89.25,89.32,89.12,89.15,31876.0
2017-07-14 14:30:00,89.08,89.28,89.06,89.2,19224.0,89.08,89.28,89.06,89.2,19224.0
2017-07-14 15:00:00,89.22,89.28,89.16,89.25,29825.0,89.22,89.28,89.16,89.25,29825.0
2017-07-14 15:30:00,89.23,89.29,89.06,89.16,48829.0,89.23,89.29,89.06,89.16,48829.0
2017-07-17 09:30:00,88.89,90.0,88.89,89.68,54572.0,88.89,90.0,88.89,89.68,54572.0
2017-07-17 10:00:00,89.64,90.47,89.52,90.34,56220.0,89.64,90.47,89.52,90.34,56220.0
2017-07-17 10:30:00,90.31,90.64,90.01,90.43,101955.0,90.31,90.64,90.01,90.43,101955.0
2017-07-17 11:00:00,90.41,90.82,90.19,90.73,69191.0,90.41,90.82,90.19,90.73,69191.0
2017-07-17 11:30:00,90.73,90.86,90.68,90.8,48488.0,90.73,90.86,90.68,90.8,48488.0
2017-07-17 12:00:00,90.82,90.87,90.65,90.72,42788.0,90.82,90.87,90.65,90.72,42788.0
2017-07-17 12:30:00,90.73,90.82,90.63,90.81,29701.0,90.73,90.82,90.63,90.81,29701.0
2017-07-17 13:00:00,90.8,91.01,90.78,90.96,20868.0,90.8,91.01,90.78,90.96,20868.0
2017-07-17 13:30:00,90.95,91.07,90.88,91.01,43298.0,90.95,91.07,90.88,91.01,43298.0
2017-07-17 14:00:00,91.01,91.05,90.83,90.93,38473.0,91.01,91.05,90.83,90.93,38473.0
2017-07-17 14:30:00,90.93,90.96,90.59,90.62,45039.0,90.93,90.96,90.59,90.62,45039.0
2017-07-17 15:00:00,90.62,90.63,90.01,90.05,54787.0,90.62,90.63,90.01,90.05,54787.0
2017-07-17 15:30:00,90.06,90.08,89.74,89.78,104990.0,90.06,90.08,89.74,89.78,104990.0
2017-07-18 09:30:00,89.33,90.14,88.72,89.09,54753.0,89.33,90.14,88.72,89.09,54753.0
2017-07-18 10:00:00,89.14,89.19,88.59,89.05,50719.0,89.14,89.19,88.59,89.05,50719.0
2017-07-18 10:30:00,89.04,89.04,88.46,88.84,32321.0,89.04,89.04,88.46,88.84,32321.0
2017-07-18 11:00:00,88.85,89.03,88.5,88.91,34381.0,88.85,89.03,88.5,88.91,34381.0
2017-07-18 11:30:00,88.91,89.14,88.83,88.97,33493.0,88.91,89.14,88.83,88.97,33493.0
2017-07-18 12:00:00,88.97,89.0,88.72,88.79,22350.0,88.97,89.0,88.72,88.79,22350.0
2017-07-18 12:30:00,88.77,88.81,88.31,88.36,26074.0,88.77,88.81,88.31,88.36,26074.0
2017-07-18 13:00:00,88.37,88.43,87.94,87.95,31442.0,88.37,88.43,87.94,87.95,31442.0
2017-07-18 13:30:00,87.97,87.99,87.61,87.7,31548.0,87.97,87.99,87.61,87.7,31548.0
2017-07-18 14:00:00,87.72,88.25,87.7,88.06,42256.0,87.72,88.25,87.7,88.06,42256.0
2017-07-18 14:30:00,88.03,88.24,87.94,88.21,49890.0,88.03,88.24,87.94,88.21,49890.0
2017-07-18 15:00:00,88.21,88.5,88.05,88.5,55858.0,88.21,88.5,88.05,88.5,55858.0
2017-07-18 15:30:00,88.48,88.65,88.15,88.56,111932.0,88.48,88.65,88.15,88.56,111932.0
2017-07-19 09:30:00,89.06,89.77,89.0,89.29,40805.0,89.06,89.77,89.0,89.29,40805.0
2017-07-19 10:00:00,89.29,89.89,89.23,89.29,38332.0,89.29,89.89,89.23,89.29,38332.0
2017-07-19 10:30:00,89.26,89.29,88.96,89.16,18755.0,89.26,89.29,88.96,89.16,18755.0
2017-07-19 11:00:00,89.16,90.1,89.16,89.76,32416.0,89.16,90.1,89.16,89.76,32416.0
2017-07-19 11:30:00,89.78,90.42,89.76,90.37,22267.0,89.78,90.42,89.76,90.37,22267.0
2017-07-19 12:00:00,90.33,90.73,90.32,90.43,38418.0,90.33,90.73,90.32,90.43,38418.0
2017-07-19 12:30:00,90.34,90.44,90.05,90.33,19108.0,90.34,90.44,90.05,90.33,19108.0
2017-07-19 13:00:00,90.31,90.39,89.97,90.32,30095.0,90.31,90.39,89.97,90.32,30095.0
2017-07-19 13:30:00,90.3,90.54,90.1,90.48,37791.0,90.3,90.54,90.1,90.48,37791.0
2017-07-19 14:00:00,90.44,90.61,90.33,90.46,23700.0,90.44,90.61,90.33,90.46,23700.0
2017-07-19 14:30:00,90.47,90.64,90.45,90.61,26992.0,90.47,90.64,90.45,90.61,26992.0
2017-07-19 15:00:00,90.61,90.66,90.46,90.57,39190.0,90.61,90.66,90.46,90.57,39190.0
2017-07-19 15:30:00,90.57,90.63,90.43,90.47,111060.0,90.57,90.63,90.43,90.47,111060.0
2017-07-20 09:30:00,90.9,90.9,89.64,89.64,44656.0,90.9,90.9,89.64,89.64,44656.0
2017-07-20 10:00:00,89.61,90.03,89.02,89.02,61202.0,89.61,90.03,89.02,89.02,61202.0
2017-07-20 10:30:00,89.01,89.34,88.67,89.2,50666.0,89.01,89.34,88.67,89.2,50666.0
2017-07-20 11:00:00,89.2,89.24,88.69,88.73,53452.0,89.2,89.24,88.69,88.73,53452.0
2017-07-20 11:30:00,88.76,88.94,88.35,88.48,87477.0,88.76,88.94,88.35,88.48,87477.0
2017-07-20 12:00:00,88.43,88.73,88.27,88.45,105999.0,88.43,88.73,88.27,88.45,105999.0
2017-07-20 12:30:00,88.46,88.48,88.2,88.25,53287.0,88.46,88.48,88.2,88.25,53287.0
2017-07-20 13:00:00,88.24,88.31,87.69,87.74,73662.0,88.24,88.31,87.69,87.74,73662.0
2017-07-20 13:30:00,87.72,88.17,87.38,88.06,128022.0,87.72,88.17,87.38,88.06,128022.0
2017-07-20 14:00:00,88.04,88.07,86.88,87.4,153954.0,88.04,88.07,86.88,87.4,153954.0
2017-07-20 14:30:00,87.4,87.51,87.29,87.37,92084.0,87.4,87.51,87.29,87.37,92084.0
2017-07-20 15:00:00,87.36,87.78,87.27,87.67,97719.0,87.36,87.78,87.27,87.67,97719.0
2017-07-20 15:30:00,87.66,87.82,87.37,87.5,149728.0,87.66,87.82,87.37,87.5,149728.0
2017-07-21 09:30:00,86.94,87.78,84.59,84.66,180004.0,86.94,87.78,84.59,84.66,180004.0
2017-07-21 10:00:00,84.66,85.29,84.65,84.65,168644.0,84.66,85.29,84.65,84.65,168644.0
2017-07-21 10:30:00,84.69,85.12,84.61,85.04,132555.0,84.69,85.12,84.61,85.04,132555.0
2017-07-21 11:00:00,85.02,85.63,84.94,85.45,58273.0,85.02,85.63,84.94,85.45,58273.0
2017-07-21 11:30:00,85.45,85.74,85.22,85.33,66521.0,85.45,85.74,85.22,85.33,66521.0
2017-07-21 12:00:00,85.3,85.39,84.97,85.12,60229.0,85.3,85.39,84.97,85.12,60229.0
2017-07-21 12:30:00,85.11,85.35,84.92,85.19,113280.0,85.11,85.35,84.92,85.19,113280.0
2017-07-21 13:00:00,85.19,85.23,84.66,84.73,133074.0,85.19,85.23,84.66,84.73,133074.0
2017-07-21 13:30:00,84.73,85.13,84.48,84.5,183486.0,84.73,85.13,84.48,84.5,183486.0
2017-07-21 14:00:00,84.5,85.2,84.49,84.76,166809.0,84.5,85.2,84.49,84.76,166809.0
2017-07-21 14:30:00,84.76,84.91,84.65,84.78,122188.0,84.76,84.91,84.65,84.78,122188.0
2017-07-21 15:00:00,84.8,85.7,84.8,85.42,139698.0,84.8,85.7,84.8,85.42,139698.0
2017-07-21 15:30:00,85.41,86.04,85.41,85.69,303070.0,85.41,86.04,85.41,85.69,303070.0
2017-07-24 09:30:00,85.46,85.83,84.4,85.83,48936.0,85.46,85.83,84.4,85.83,48936.0
2017-07-24 10:00:00,85.81,85.83,85.0,85.27,36586.0,85.81,85.83,85.0,85.27,36586.0
2017-07-24 10:30:00,85.34,85.51,84.93,84.99,55887.0,85.34,85.51,84.93,84.99,55887.0
2017-07-24 11:00:00,84.95,85.38,84.95,85.36,49377.0,84.95,85.38,84.95,85.36,49377.0
2017-07-24 11:30:00,85.36,85.62,85.3,85.55,67503.0,85.36,85.62,85.3,85.55,67503.0
2017-07-24 12:00:00,85.52,85.6,84.99,85.01,39158.0,85.52,85.6,84.99,85.01,39158.0
2017-07-24 12:30:00,85.01,85.08,84.62,84.7,95198.0,85.01,85.08,84.62,84.7,95198.0
2017-07-24 13:00:00,84.73,84.96,84.5,84.91,68034.0,84.73,84.96,84.5,84.91,68034.0
2017-07-24 13:30:00,84.88,85.12,84.84,84.95,33561.0,84.88,85.12,84.84,84.95,33561.0
2017-07-24 14:00:00,84.94,85.11,84.5,84.7,112073.0,84.94,85.11,84.5,84.7,112073.0
2017-07-24 14:30:00,84.72,84.8,84.66,84.76,70615.0,84.72,84.8,84.66,84.76,70615.0
2017-07-24 15:00:00,84.76,85.0,84.68,84.73,79011.0,84.76,85.0,84.68,84.73,79011.0
2017-07-24 15:30:00,84.72,84.86,84.54,84.8,179676.0,84.72,84.86,84.54,84.8,179676.0
2017-07-25 09:30:00,85.07,85.61,84.54,85.06,61994.0,85.07,85.61,84.54,85.06,61994.0
2017-07-25 10:00:00,85.02,85.58,84.96,85.45,52438.0,85.02,85.58,84.96,85.45,52438.0
2017-07-25 10:30:00,85.44,85.82,85.37,85.61,37166.0,85.44,85.82,85.37,85.61,37166.0
2017-07-25 11:00:00,85.67,86.9,85.38,86.9,96256.0,85.67,86.9,85.38,86.9,96256.0
2017-07-25 11:30:00,86.87,87.03,86.75,86.92,72441.0,86.87,87.03,86.75,86.92,72441.0
2017-07-25 12:00:00,86.89,86.98,86.56,86.68,85561.0,86.89,86.98,86.56,86.68,85561.0
2017-07-25 12:30:00,86.67,86.87,86.52,86.79,33875.0,86.67,86.87,86.52,86.79,33875.0
2017-07-25 13:00:00,86.83,86.93,86.77,86.88,26182.0,86.83,86.93,86.77,86.88,26182.0
2017-07-25 13:30:00,86.84,87.01,86.83,86.95,39370.0,86.84,87.01,86.83,86.95,39370.0
2017-07-25 14:00:00,86.99,87.21,86.87,87.21,70407.0,86.99,87.21,86.87,87.21,70407.0
2017-07-25 14:30:00,87.17,87.17,86.79,86.88,42051.0,87.17,87.17,86.79,86.88,42051.0
2017-07-25 15:00:00,86.83,86.85,86.51,86.59,63940.0,86.83,86.85,86.51,86.59,63940.0
2017-07-25 15:30:00,86.59,86.97,86.58,86.84,174577.0,86.59,86.97,86.58,86.84,174577.0
2017-07-26 09:30:00,86.81,87.03,85.84,86.65,45340.0,86.81,87.03,85.84,86.65,45340.0
2017-07-26 10:00:00,86.72,87.34,86.46,87.12,64911.0,86.72,87.34,86.46,87.12,64911.0
2017-07-26 10:30:00,87.12,87.95,86.9,87.87,47420.0,87.12,87.95,86.9,87.87,47420.0
2017-07-26 11:00:00,87.81,87.98,87.23,87.64,52025.0,87.81,87.98,87.23,87.64,52025.0
2017-07-26 11:30:00,87.61,87.61,86.99,87.44,47352.0,87.61,87.61,86.99,87.44,47352.0
2017-07-26 12:00:00,87.36,87.93,87.28,87.55,29483.0,87.36,87.93,87.28,87.55,29483.0
2017-07-26 12:30:00,87.62,87.98,87.54,87.7,18934.0,87.62,87.98,87.54,87.7,18934.0
2017-07-26 13:00:00,87.7,87.87,87.48,87.48,18542.0,87.7,87.87,87.48,87.48,18542.0
2017-07-26 13:30:00,87.47,87.47,87.25,87.29,11934.0,87.47,87.47,87.25,87.29,11934.0
2017-07-26 14:00:00,87.33,87.38,86.91,86.95,31997.0,87.33,87.38,86.91,86.95,31997.0
2017-07-26 14:30:00,86.92,87.33,86.92,86.93,23983.0,86.92,87.33,86.92,86.93,23983.0
2017-07-26 15:00:00,86.94,87.05,86.64,86.8,33234.0,86.94,87.05,86.64,86.8,33234.0
2017-07-26 15:30:00,86.8,87.18,86.75,87.11,64488.0,86.8,87.18,86.75,87.11,64488.0
2017-07-27 09:30:00,87.23,87.64,86.67,86.89,44176.0,87.23,87.64,86.67,86.89,44176.0
2017-07-27 10:00:00,86.95,87.47,86.88,87.44,34860.0,86.95,87.47,86.88,87.44,34860.0
2017-07-27 10:30:00,87.44,87.58,87.19,87.21,26956.0,87.44,87.58,87.19,87.21,26956.0
2017-07-27 11:00:00,87.2,87.26,86.95,87.07,64086.0,87.2,87.26,86.95,87.07,64086.0
2017-07-27 11:30:00,87.09,87.26,86.98,87.08,30358.0,87.09,87.26,86.98,87.08,30358.0
2017-07-27 12:00:00,87.14,87.19,86.95,87.09,17857.0,87.14,87.19,86.95,87.09,17857.0
2017-07-27 12:30:00,87.09,87.12,86.69,86.73,19341.0,87.09,87.12,86.69,86.73,19341.0
2017-07-27 13:00:00,86.74,86.92,86.19,86.35,35696.0,86.74,86.92,86.19,86.35,35696.0
2017-07-27 13:30:00,86.42,86.6,85.97,86.54,37740.0,86.42,86.6,85.97,86.54,37740.0
2017-07-27 14:00:00,86.54,86.77,86.3,86.7,27691.0,86.54,86.77,86.3,86.7,27691.0
2017-07-27 14:30:00,86.76,86.96,86.4,86.8,110575.0,86.76,86.96,86.4,86.8,110575.0
2017-07-27 15:00:00,86.79,86.99,86.68,86.99,37575.0,86.79,86.99,86.68,86.99,37575.0
2017-07-27 15:30:00,86.94,87.01,86.73,87.0,110010.0,86.94,87.01,86.73,87.0,110010.0
2017-07-28 09:30:00,86.74,87.3,86.65,87.03,52156.0,86.74,87.3,86.65,87.03,52156.0
2017-07-28 10:00:00,86.92,86.92,86.19,86.23,56982.0,86.92,86.92,86.19,86.23,56982.0
2017-07-28 10:30:00,86.28,86.76,86.23,86.48,32127.0,86.28,86.76,86.23,86.48,32127.0
2017-07-28 11:00:00,86.43,86.57,85.85,86.05,32709.0,86.43,86.57,85.85,86.05,32709.0
2017-07-28 11:30:00,86.11,86.24,85.87,86.04,19480.0,86.11,86.24,85.87,86.04,19480.0
2017-07-28 12:00:00,86.05,86.21,85.69,86.05,47569.0,86.05,86.21,85.69,86.05,47569.0
2017-07-28 12:30:00,86.0,86.02,85.65,85.71,25030.0,86.0,86.02,85.65,85.71,25030.0
2017-07-28 13:00:00,85.68,85.68,85.16,85.59,46159.0,85.68,85.68,85.16,85.59,46159.0
2017-07-28 13:30:00,85.6,85.82,85.57,85.71,26354.0,85.6,85.82,85.57,85.71,26354.0
2017-07-28 14:00:00,85.73,86.0,85.72,85.97,21724.0,85.73,86.0,85.72,85.97,21724.0
2017-07-28 14:30:00,85.95,86.08,85.83,86.08,17164.0,85.95,86.08,85.83,86.08,17164.0
2017-07-28 15:00:00,86.04,86.1,85.75,85.83,47846.0,86.04,86.1,85.75,85.83,47846.0
2017-07-28 15:30:00,85.86,85.98,85.75,85.78,139425.0,85.86,85.98,85.75,85.78,139425.0
2017-07-31 09:30:00,85.99,86.32,84.85,84.86,73538.0,85.99,86.32,84.85,84.86,73538.0
2017-07-31 10:00:00,84.97,85.47,84.9,85.13,58932.0,84.97,85.47,84.9,85.13,58932.0
2017-07-31 10:30:00,85.13,85.13,84.21,84.51,114601.0,85.13,85.13,84.21,84.51,114601.0
2017-07-31 11:00:00,84.5,85.08,84.33,85.01,70306.0,84.5,85.08,84.33,85.01,70306.0
2017-07-31 11:30:00,84.93,85.29,84.8,85.19,23237.0,84.93,85.29,84.8,85.19,23237.0
2017-07-31 12:00:00,85.18,85.48,85.17,85.37,29289.0,85.18,85.48,85.17,85.37,29289.0
2017-07-31 12:30:00,85.35,85.41,85.14,85.27,26048.0,85.35,85.41,85.14,85.27,26048.0
2017-07-31 13:00:00,85.27,85.41,85.08,85.28,54468.0,85.27,85.41,85.08,85.28,54468.0
2017-07-31 13:30:00,85.25,85.63,85.25,85.58,16871.0,85.25,85.63,85.25,85.58,16871.0
2017-07-31 14:00:00,85.61,86.23,85.58,86.23,27232.0,85.61,86.23,85.58,86.23,27232.0
2017-07-31 14:30:00,86.24,86.42,86.11,86.41,33548.0,86.24,86.42,86.11,86.41,33548.0
2017-07-31 15:00:00,86.39,86.69,86.22,86.64,67421.0,86.39,86.69,86.22,86.64,67421.0
2017-07-31 15:30:00,86.64,87.48,86.45,87.1,348665.0,86.64,87.48,86.45,87.1,348665.0
2017-08-01 09:30:00,87.77,88.34,87.21,87.28,52517.0,87.77,88.34,87.21,87.28,52517.0
2017-08-01 10:00:00,87.31,87.45,86.78,87.16,30828.0,87.31,87.45,86.78,87.16,30828.0
2017-08-01 10:30:00,87.17,87.66,87.17,87.48,33068.0,87.17,87.66,87.17,87.48,33068.0
2017-08-01 11:00:00,87.56,88.86,87.41,88.74,99866.0,87.56,88.86,87.41,88.74,99866.0
2017-08-01 11:30:00,88.85,89.45,88.4,88.62,53577.0,88.85,89.45,88.4,88.62,53577.0
2017-08-01 12:00:00,88.62,88.86,88.49,88.65,26330.0,88.62,88.86,88.49,88.65,26330.0
2017-08-01 12:30:00,88.63,88.66,87.86,87.88,30213.0,88.63,88.66,87.86,87.88,30213.0
2017-08-01 13:00:00,87.94,88.33,87.85,87.96,31651.0,87.94,88.33,87.85,87.96,31651.0
2017-08-01 13:30:00,87.97,88.38,87.93,88.36,71385.0,87.97,88.38,87.93,88.36,71385.0
2017-08-01 14:00:00,88.39,88.99,88.36,88.81,150613.0,88.39,88.99,88.36,88.81,150613.0
2017-08-01 14:30:00,88.79,88.92,88.58,88.84,39018.0,88.79,88.92,88.58,88.84,39018.0
2017-08-01 15:00:00,88.82,88.85,88.2,88.28,91104.0,88.82,88.85,88.2,88.28,91104.0
2017-08-01 15:30:00,88.31,88.31,87.92,88.23,124829.0,88.31,88.31,87.92,88.23,124829.0
2017-08-02 09:30:00,85.76,86.13,83.87,85.08,148463.0,85.76,86.13,83.87,85.08,148463.0
2017-08-02 10:00:00,85.02,85.61,85.0,85.23,121788.0,85.02,85.61,85.0,85.23,121788.0
2017-08-02 10:30:00,85.15,85.25,84.67,84.87,85745.0,85.15,85.25,84.67,84.87,85745.0
2017-08-02 11:00:00,84.78,85.05,84.54,85.04,53313.0,84.78,85.05,84.54,85.04,53313.0
2017-08-02 11:30:00,85.06,85.28,84.78,84.89,55963.0,85.06,85.28,84.78,84.89,55963.0
2017-08-02 12:00:00,84.93,84.99,84.67,84.9,40163.0,84.93,84.99,84.67,84.9,40163.0
2017-08-02 12:30:00,84.86,84.96,84.45,84.5,79491.0,84.86,84.96,84.45,84.5,79491.0
2017-08-02 13:00:00,84.47,84.85,84.42,84.8,49993.0,84.47,84.85,84.42,84.8,49993.0
2017-08-02 13:30:00,84.77,84.88,84.7,84.88,51156.0,84.77,84.88,84.7,84.88,51156.0
2017-08-02 14:00:00,84.88,85.09,84.68,85.06,55271.0,84.88,85.09,84.68,85.06,55271.0
2017-08-02 14:30:00,85.05,85.11,84.82,84.94,53575.0,85.05,85.11,84.82,84.94,53575.0
2017-08-02 15:00:00,84.98,85.02,84.82,84.95,114967.0,84.98,85.02,84.82,84.95,114967.0
2017-08-02 15:30:00,84.95,85.06,84.75,85.03,282830.0,84.95,85.06,84.75,85.03,282830.0
2017-08-03 09:30:00,84.6,86.29,84.4,85.52,61044.0,84.6,86.29,84.4,85.52,61044.0
2017-08-03 10:00:00,85.55,86.16,85.46,85.59,46185.0,85.55,86.16,85.46,85.59,46185.0
2017-08-03 10:30:00,85.7,85.85,85.04,85.3,61517.0,85.7,85.85,85.04,85.3,61517.0
2017-08-03 11:00:00,85.34,85.47,84.97,85.0,45352.0,85.34,85.47,84.97,85.0,45352.0
2017-08-03 11:30:00,85.03,85.17,84.81,84.89,33604.0,85.03,85.17,84.81,84.89,33604.0
2017-08-03 12:00:00,84.85,84.85,84.21,84.21,86769.0,84.85,84.85,84.21,84.21,86769.0
2017-08-03 12:30:00,84.24,84.8,84.2,84.8,95215.0,84.24,84.8,84.2,84.8,95215.0
2017-08-03 13:00:00,84.79,84.9,84.55,84.67,61025.0,84.79,84.9,84.55,84.67,61025.0
2017-08-03 13:30:00,84.69,85.06,84.59,84.94,32492.0,84.69,85.06,84.59,84.94,32492.0
2017-08-03 14:00:00,84.93,85.29,84.8,85.2,33149.0,84.93,85.29,84.8,85.2,33149.0
2017-08-03 14:30:00,85.2,85.24,85.03,85.08,49407.0,85.2,85.24,85.03,85.08,49407.0
2017-08-03 15:00:00,85.06,85.39,84.95,85.36,82202.0,85.06,85.39,84.95,85.36,82202.0
2017-08-03 15:30:00,85.34,86.06,85.19,86.06,237867.0,85.34,86.06,85.19,86.06,237867.0
2017-08-04 09:30:00,86.31,86.59,85.32,86.07,57276.0,86.31,86.59,85.32,86.07,57276.0
2017-08-04 10:00:00,86.01,86.18,85.74,86.11,29800.0,86.01,86.18,85.74,86.11,29800.0
2017-08-04 10:30:00,86.11,86.26,85.63,85.66,28879.0,86.11,86.26,85.63,85.66,28879.0
2017-08-04 11:00:00,85.68,85.72,84.92,84.96,51100.0,85.68,85.72,84.92,84.96,51100.0
2017-08-04 11:30:00,84.98,85.65,84.97,85.63,89927.0,84.98,85.65,84.97,85.63,89927.0
2017-08-04 12:00:00,85.67,85.67,85.32,85.46,24082.0,85.67,85.67,85.32,85.46,24082.0
2017-08-04 12:30:00,85.5,85.91,85.42,85.81,21557.0,85.5,85.91,85.42,85.81,21557.0
2017-08-04 13:00:00,85.77,85.98,85.77,85.79,19646.0,85.77,85.98,85.77,85.79,19646.0
2017-08-04 13:30:00,85.74,85.84,85.49,85.56,70772.0,85.74,85.84,85.49,85.56,70772.0
2017-08-04 14:00:00,85.56,85.57,85.32,85.4,34144.0,85.56,85.57,85.32,85.4,34144.0
2017-08-04 14:30:00,85.36,85.46,85.2,85.39,27893.0,85.36,85.46,85.2,85.39,27893.0
2017-08-04 15:00:00,85.39,85.51,85.34,85.45,47072.0,85.39,85.51,85.34,85.45,47072.0
2017-08-04 15:30:00,85.48,85.48,85.34,85.48,114299.0,85.48,85.48,85.34,85.48,114299.0
2017-08-07 09:30:00,86.01,88.11,85.26,87.37,112668.0,86.01,88.11,85.26,87.37,112668.0
2017-08-07 10:00:00,87.3,87.57,86.84,86.84,59586.0,87.3,87.57,86.84,86.84,59586.0
2017-08-07 10:30:00,86.84,87.08,86.84,86.97,42522.0,86.84,87.08,86.84,86.97,42522.0
2017-08-07 11:00:00,87.01,87.11,86.76,86.82,43570.0,87.01,87.11,86.76,86.82,43570.0
2017-08-07 11:30:00,86.83,87.43,86.82,87.31,39224.0,86.83,87.43,86.82,87.31,39224.0
2017-08-07 12:00:00,87.35,87.57,87.16,87.26,21971.0,87.35,87.57,87.16,87.26,21971.0
2017-08-07 12:30:00,87.28,87.49,87.17,87.3,17587.0,87.28,87.49,87.17,87.3,17587.0
2017-08-07 13:00:00,87.31,87.31,86.78,86.92,38010.0,87.31,87.31,86.78,86.92,38010.0
2017-08-07 13:30:00,86.96,86.96,86.52,86.52,35530.0,86.96,86.96,86.52,86.52,35530.0
2017-08-07 14:00:00,86.57,86.86,86.44,86.8,26771.0,86.57,86.86,86.44,86.8,26771.0
2017-08-07 14:30:00,86.83,86.95,86.63,86.88,36272.0,86.83,86.95,86.63,86.88,36272.0
2017-08-07 15:00:00,86.91,86.98,86.75,86.91,55760.0,86.91,86.98,86.75,86.91,55760.0
2017-08-07 15:30:00,86.92,87.12,86.89,86.99,130685.0,86.92,87.12,86.89,86.99,130685.0
2017-08-08 09:30:00,87.75,89.95,87.69,88.75,242021.0,87.75,89.95,87.69,88.75,242021.0
2017-08-08 10:00:00,88.82,88.98,88.16,88.52,94515.0,88.82,88.98,88.16,88.52,94515.0
2017-08-08 10:30:00,88.48,88.57,88.18,88.36,46713.0,88.48,88.57,88.18,88.36,46713.0
2017-08-08 11:00:00,88.39,88.62,88.23,88.25,106816.0,88.39,88.62,88.23,88.25,106816.0
2017-08-08 11:30:00,88.23,88.46,88.06,88.46,39701.0,88.23,88.46,88.06,88.46,39701.0
2017-08-08 12:00:00,88.46,88.84,88.33,88.74,49082.0,88.46,88.84,88.33,88.74,49082.0
2017-08-08 12:30:00,88.73,88.82,88.51,88.62,24507.0,88.73,88.82,88.51,88.62,24507.0
2017-08-08 13:00:00,88.65,88.67,88.33,88.36,35200.0,88.65,88.67,88.33,88.36,35200.0
2017-08-08 13:30:00,88.36,88.5,88.1,88.13,33259.0,88.36,88.5,88.1,88.13,33259.0
2017-08-08 14:00:00,88.08,88.25,88.0,88.0,23107.0,88.08,88.25,88.0,88.0,23107.0
2017-08-08 14:30:00,87.98,88.1,87.87,87.96,32003.0,87.98,88.1,87.87,87.96,32003.0
2017-08-08 15:00:00,87.99,88.01,87.79,87.83,31154.0,87.99,88.01,87.79,87.83,31154.0
2017-08-08 15:30:00,87.81,87.82,87.07,87.26,149567.0,87.81,87.82,87.07,87.26,149567.0
2017-08-09 09:30:00,86.56,86.88,85.43,86.07,29659.0,86.56,86.88,85.43,86.07,29659.0
2017-08-09 10:00:00,86.09,86.5,85.7,85.91,43625.0,86.09,86.5,85.7,85.91,43625.0
2017-08-09 10:30:00,85.96,86.45,85.67,85.86,48286.0,85.96,86.45,85.67,85.86,48286.0
2017-08-09 11:00:00,85.86,86.11,85.75,85.83,28023.0,85.86,86.11,85.75,85.83,28023.0
2017-08-09 11:30:00,85.79,86.53,85.64,86.53,47044.0,85.79,86.53,85.64,86.53,47044.0
2017-08-09 12:00:00,86.56,86.7,86.17,86.17,31642.0,86.56,86.7,86.17,86.17,31642.0
2017-08-09 12:30:00,86.22,86.48,86.15,86.39,16656.0,86.22,86.48,86.15,86.39,16656.0
2017-08-09 13:00:00,86.39,86.46,86.2,86.46,27561.0,86.39,86.46,86.2,86.46,27561.0
2017-08-09 13:30:00,86.48,86.56,86.02,86.12,26097.0,86.48,86.56,86.02,86.12,26097.0
2017-08-09 14:00:00,86.13,86.14,85.35,85.71,69761.0,86.13,86.14,85.35,85.71,69761.0
2017-08-09 14:30:00,85.7,85.92,85.45,85.8,69756.0,85.7,85.92,85.45,85.8,69756.0
2017-08-09 15:00:00,85.75,86.14,85.74,86.1,50104.0,85.75,86.14,85.74,86.1,50104.0
2017-08-09 15:30:00,86.11,86.23,85.98,86.05,267586.0,86.11,86.23,85.98,86.05,267586.0
2017-08-10 09:30:00,85.17,85.44,84.04,84.04,45832.0,85.17,85.44,84.04,84.04,45832.0
2017-08-10 10:00:00,84.15,84.15,83.28,83.76,87629.0,84.15,84.15,83.28,83.76,87629.0
2017-08-10 10:30:00,83.83,84.19,83.65,83.72,188406.0,83.83,84.19,83.65,83.72,188406.0
2017-08-10 11:00:00,83.74,84.4,83.65,84.39,114455.0,83.74,84.4,83.65,84.39,114455.0
2017-08-10 11:30:00,84.36,84.39,83.86,84.17,59469.0,84.36,84.39,83.86,84.17,59469.0
2017-08-10 12:00:00,84.17,84.22,83.87,84.07,58207.0,84.17,84.22,83.87,84.07,58207.0
2017-08-10 12:30:00,84.01,84.04,83.78,83.83,45196.0,84.01,84.04,83.78,83.83,45196.0
2017-08-10 13:00:00,83.83,84.0,83.8,83.96,94864.0,83.83,84.0,83.8,83.96,94864.0
2017-08-10 13:30:00,83.95,83.99,83.76,83.96,31800.0,83.95,83.99,83.76,83.96,31800.0
2017-08-10 14:00:00,83.97,84.34,83.92,84.31,89408.0,83.97,84.34,83.92,84.31,89408.0
2017-08-10 14:30:00,84.31,84.8,84.22,84.44,109228.0,84.31,84.8,84.22,84.44,109228.0
2017-08-10 15:00:00,84.47,84.54,83.94,84.01,91271.0,84.47,84.54,83.94,84.01,91271.0
2017-08-10 15:30:00,84.04,84.05,83.71,83.82,185968.0,84.04,84.05,83.71,83.82,185968.0
2017-08-11 09:30:00,83.33,84.44,83.08,84.1,92568.0,83.33,84.44,83.08,84.1,92568.0
2017-08-11 10:00:00,84.0,84.45,83.75,84.45,108383.0,84.0,84.45,83.75,84.45,108383.0
2017-08-11 10:30:00,84.42,84.61,84.07,84.07,106012.0,84.42,84.61,84.07,84.07,106012.0
2017-08-11 11:00:00,84.07,84.57,84.07,84.1,48351.0,84.07,84.57,84.07,84.1,48351.0
2017-08-11 11:30:00,84.1,84.36,83.94,84.29,54339.0,84.1,84.36,83.94,84.29,54339.0
2017-08-11 12:00:00,84.28,84.78,84.24,84.67,27757.0,84.28,84.78,84.24,84.67,27757.0
2017-08-11 12:30:00,84.63,85.15,84.52,84.98,35044.0,84.63,85.15,84.52,84.98,35044.0
2017-08-11 13:00:00,84.98,85.08,84.9,84.99,22728.0,84.98,85.08,84.9,84.99,22728.0
2017-08-11 13:30:00,84.96,85.12,84.96,85.05,24116.0,84.96,85.12,84.96,85.05,24116.0
2017-08-11 14:00:00,85.08,85.36,84.95,85.11,25278.0,85.08,85.36,84.95,85.11,25278.0
2017-08-11 14:30:00,85.1,85.12,84.7,84.76,27277.0,85.1,85.12,84.7,84.76,27277.0
2017-08-11 15:00:00,84.79,85.11,84.72,85.11,29692.0,84.79,85.11,84.72,85.11,29692.0
2017-08-11 15:30:00,85.11,85.22,84.91,85.03,71694.0,85.11,85.22,84.91,85.03,71694.0
2017-08-14 09:30:00,85.91,86.64,85.45,85.47,106219.0,85.91,86.64,85.45,85.47,106219.0
2017-08-14 10:00:00,85.49,85.88,85.45,85.55,80083.0,85.49,85.88,85.45,85.55,80083.0
2017-08-14 10:30:00,85.61,85.61,85.23,85.31,52473.0,85.61,85.61,85.23,85.31,52473.0
2017-08-14 11:00:00,85.31,85.52,84.97,85.06,72601.0,85.31,85.52,84.97,85.06,72601.0
2017-08-14 11:30:00,85.1,85.31,84.68,84.88,54382.0,85.1,85.31,84.68,84.88,54382.0
2017-08-14 12:00:00,84.88,84.9,84.28,84.28,49410.0,84.88,84.9,84.28,84.28,49410.0
2017-08-14 12:30:00,84.29,84.86,84.29,84.86,73202.0,84.29,84.86,84.29,84.86,73202.0
2017-08-14 13:00:00,84.86,84.98,84.35,84.38,39570.0,84.86,84.98,84.35,84.38,39570.0
2017-08-14 13:30:00,84.35,84.48,84.2,84.42,47099.0,84.35,84.48,84.2,84.42,47099.0
2017-08-14 14:00:00,84.41,84.53,83.91,84.0,66739.0,84.41,84.53,83.91,84.0,66739.0
2017-08-14 14:30:00,84.01,84.4,83.92,84.21,122714.0,84.01,84.4,83.92,84.21,122714.0
2017-08-14 15:00:00,84.19,84.19,83.78,83.86,90589.0,84.19,84.19,83.78,83.86,90589.0
2017-08-14 15:30:00,83.9,83.98,83.32,83.47,304973.0,83.9,83.98,83.32,83.47,304973.0
2017-08-15 09:30:00,83.05,83.05,79.07,81.06,343546.0,83.05,83.05,79.07,81.06,343546.0
2017-08-15 10:00:00,81.06,81.67,80.93,81.14,219850.0,81.06,81.67,80.93,81.14,219850.0
2017-08-15 10:30:00,81.14,81.98,80.97,81.81,181330.0,81.14,81.98,80.97,81.81,181330.0
2017-08-15 11:00:00,81.79,82.07,81.67,81.78,196687.0,81.79,82.07,81.67,81.78,196687.0
2017-08-15 11:30:00,81.76,81.79,81.22,81.48,98509.0,81.76,81.79,81.22,81.48,98509.0
2017-08-15 12:00:00,81.5,81.52,80.84,80.89,92895.0,81.5,81.52,80.84,80.89,92895.0
2017-08-15 12:30:00,80.89,81.11,80.81,81.06,95410.0,80.89,81.11,80.81,81.06,95410.0
2017-08-15 13:00:00,81.05,81.05,80.56,80.6,76325.0,81.05,81.05,80.56,80.6,76325.0
2017-08-15 13:30:00,80.63,80.97,80.44,80.44,65150.0,80.63,80.97,80.44,80.44,65150.0
2017-08-15 14:00:00,80.45,80.6,80.15,80.27,110831.0,80.45,80.6,80.15,80.27,110831.0
2017-08-15 14:30:00,80.34,81.01,80.24,80.74,112766.0,80.34,81.01,80.24,80.74,112766.0
2017-08-15 15:00:00,80.74,80.86,80.47,80.47,162837.0,80.74,80.86,80.47,80.47,162837.0
2017-08-15 15:30:00,80.47,80.68,80.23,80.28,279392.0,80.47,80.68,80.23,80.28,279392.0
2017-08-16 09:30:00,80.88,82.01,80.49,81.5,164522.0,80.88,82.01,80.49,81.5,164522.0
2017-08-16 10:00:00,81.54,82.4,81.43,82.4,70610.0,81.54,82.4,81.43,82.4,70610.0
2017-08-16 10:30:00,82.27,82.4,81.72,81.72,79270.0,82.27,82.4,81.72,81.72,79270.0
2017-08-16 11:00:00,81.74,81.95,81.52,81.69,53199.0,81.74,81.95,81.52,81.69,53199.0
2017-08-16 11:30:00,81.69,82.28,81.63,82.2,34823.0,81.69,82.28,81.63,82.2,34823.0
2017-08-16 12:00:00,82.21,82.71,82.08,82.56,46621.0,82.21,82.71,82.08,82.56,46621.0
2017-08-16 12:30:00,82.52,82.81,82.41,82.62,43947.0,82.52,82.81,82.41,82.62,43947.0
2017-08-16 13:00:00,82.59,83.14,82.59,83.12,49698.0,82.59,83.14,82.59,83.12,49698.0
2017-08-16 13:30:00,83.07,83.48,83.07,83.35,75572.0,83.07,83.48,83.07,83.35,75572.0
2017-08-16 14:00:00,83.36,83.39,82.83,83.09,76661.0,83.36,83.39,82.83,83.09,76661.0
2017-08-16 14:30:00,83.07,83.07,82.66,83.0,75909.0,83.07,83.07,82.66,83.0,75909.0
2017-08-16 15:00:00,83.01,83.14,82.88,83.0,127369.0,83.01,83.14,82.88,83.0,127369.0
2017-08-16 15:30:00,83.0,83.0,82.74,82.78,298822.0,83.0,83.0,82.74,82.78,298822.0
2017-08-17 09:30:00,81.98,82.88,81.08,81.96,56469.0,81.98,82.88,81.08,81.96,56469.0
2017-08-17 10:00:00,82.0,82.41,81.62,82.09,47642.0,82.0,82.41,81.62,82.09,47642.0
2017-08-17 10:30:00,82.26,82.41,81.56,81.84,82423.0,82.26,82.41,81.56,81.84,82423.0
2017-08-17 11:00:00,81.81,81.81,81.13,81.3,95785.0,81.81,81.81,81.13,81.3,95785.0
2017-08-17 11:30:00,81.3,81.63,81.18,81.57,59867.0,81.3,81.63,81.18,81.57,59867.0
2017-08-17 12:00:00,81.56,81.56,81.19,81.4,39604.0,81.56,81.56,81.19,81.4,39604.0
2017-08-17 12:30:00,81.41,81.51,81.23,81.38,46482.0,81.41,81.51,81.23,81.38,46482.0
2017-08-17 13:00:00,81.39,81.42,81.09,81.41,36953.0,81.39,81.42,81.09,81.41,36953.0
2017-08-17 13:30:00,81.4,81.57,81.26,81.56,37849.0,81.4,81.57,81.26,81.56,37849.0
2017-08-17 14:00:00,81.57,81.7,81.32,81.6,105834.0,81.57,81.7,81.32,81.6,105834.0
2017-08-17 14:30:00,81.57,81.74,81.42,81.47,56026.0,81.57,81.74,81.42,81.47,56026.0
2017-08-17 15:00:00,81.49,82.05,81.35,81.62,87000.0,81.49,82.05,81.35,81.62,87000.0
2017-08-17 15:30:00,81.6,81.89,81.1,81.25,236962.0,81.6,81.89,81.1,81.25,236962.0
2017-08-18 09:30:00,82.84,85.33,82.64,84.2,378918.0,82.84,85.33,82.64,84.2,378918.0
2017-08-18 10:00:00,84.15,84.58,83.66,84.53,181923.0,84.15,84.58,83.66,84.53,181923.0
2017-08-18 10:30:00,84.45,85.28,84.15,85.1,179932.0,84.45,85.28,84.15,85.1,179932.0
2017-08-18 11:00:00,85.12,85.6,84.83,85.56,193955.0,85.12,85.6,84.83,85.56,193955.0
2017-08-18 11:30:00,85.56,86.02,85.35,85.83,150521.0,85.56,86.02,85.35,85.83,150521.0
2017-08-18 12:00:00,85.82,85.84,85.23,85.25,110385.0,85.82,85.84,85.23,85.25,110385.0
2017-08-18 12:30:00,85.24,85.6,85.19,85.34,150086.0,85.24,85.6,85.19,85.34,150086.0
2017-08-18 13:00:00,85.34,85.43,84.84,84.94,132555.0,85.34,85.43,84.84,84.94,132555.0
2017-08-18 13:30:00,84.94,85.21,84.83,85.18,110073.0,84.94,85.21,84.83,85.18,110073.0
2017-08-18 14:00:00,85.19,85.3,84.86,84.99,97580.0,85.19,85.3,84.86,84.99,97580.0
2017-08-18 14:30:00,85.0,85.17,84.93,85.0,107983.0,85.0,85.17,84.93,85.0,107983.0
2017-08-18 15:00:00,85.0,85.21,84.93,85.11,107014.0,85.0,85.21,84.93,85.11,107014.0
2017-08-18 15:30:00,85.1,85.14,84.69,84.78,271378.0,85.1,85.14,84.69,84.78,271378.0
2017-08-21 09:30:00,84.78,84.8,83.9,84.14,65918.0,84.78,84.8,83.9,84.14,65918.0
2017-08-21 10:00:00,84.07,84.71,84.0,84.34,49578.0,84.07,84.71,84.0,84.34,49578.0
2017-08-21 10:30:00,84.36,85.09,84.36,84.5,75094.0,84.36,85.09,84.36,84.5,75094.0
2017-08-21 11:00:00,84.52,84.79,84.31,84.6,57482.0,84.52,84.79,84.31,84.6,57482.0
2017-08-21 11:30:00,84.6,85.35,84.58,85.23,62946.0,84.6,85.35,84.58,85.23,62946.0
2017-08-21 12:00:00,85.26,85.29,84.83,85.0,95167.0,85.26,85.29,84.83,85.0,95167.0
2017-08-21 12:30:00,84.99,85.19,84.96,85.1,41395.0,84.99,85.19,84.96,85.1,41395.0
2017-08-21 13:00:00,85.1,85.17,84.94,85.04,48270.0,85.1,85.17,84.94,85.04,48270.0
2017-08-21 13:30:00,84.98,85.13,84.92,84.97,27193.0,84.98,85.13,84.92,84.97,27193.0
2017-08-21 14:00:00,84.96,85.15,84.92,85.03,44854.0,84.96,85.15,84.92,85.03,44854.0
2017-08-21 14:30:00,85.04,85.06,84.7,84.73,75626.0,85.04,85.06,84.7,84.73,75626.0
2017-08-21 15:00:00,84.71,84.98,84.63,84.89,81767.0,84.71,84.98,84.63,84.89,81767.0
2017-08-21 15:30:00,84.88,84.89,84.51,84.57,296228.0,84.88,84.89,84.51,84.57,296228.0
2017-08-22 09:30:00,85.09,86.04,84.86,85.87,48044.0,85.09,86.04,84.86,85.87,48044.0
2017-08-22 10:00:00,85.73,86.28,85.73,86.01,83974.0,85.73,86.28,85.73,86.01,83974.0
2017-08-22 10:30:00,85.96,85.97,85.55,85.76,42053.0,85.96,85.97,85.55,85.76,42053.0
2017-08-22 11:00:00,85.74,85.85,85.62,85.76,48352.0,85.74,85.85,85.62,85.76,48352.0
2017-08-22 11:30:00,85.72,86.16,85.72,85.98,88652.0,85.72,86.16,85.72,85.98,88652.0
2017-08-22 12:00:00,85.98,86.33,85.97,86.13,50549.0,85.98,86.33,85.97,86.13,50549.0
2017-08-22 12:30:00,86.11,86.2,85.95,86.16,54228.0,86.11,86.2,85.95,86.16,54228.0
2017-08-22 13:00:00,86.22,86.78,86.22,86.78,85805.0,86.22,86.78,86.22,86.78,85805.0
2017-08-22 13:30:00,86.74,86.83,86.31,86.62,94492.0,86.74,86.83,86.31,86.62,94492.0
2017-08-22 14:00:00,86.59,87.08,86.58,87.07,88428.0,86.59,87.08,86.58,87.07,88428.0
2017-08-22 14:30:00,87.07,88.24,87.05,87.53,121015.0,87.07,88.24,87.05,87.53,121015.0
2017-08-22 15:00:00,87.53,87.55,87.22,87.28,82566.0,87.53,87.55,87.22,87.28,82566.0
2017-08-22 15:30:00,87.28,87.33,86.35,86.37,323534.0,87.28,87.33,86.35,86.37,323534.0
2017-08-23 09:30:00,86.3,86.72,85.97,86.11,79177.0,86.3,86.72,85.97,86.11,79177.0
2017-08-23 10:00:00,86.07,86.13,85.5,85.67,57498.0,86.07,86.13,85.5,85.67,57498.0
2017-08-23 10:30:00,85.65,85.74,85.46,85.55,69781.0,85.65,85.74,85.46,85.55,69781.0
2017-08-23 11:00:00,85.55,85.6,85.09,85.18,62949.0,85.55,85.6,85.09,85.18,62949.0
2017-08-23 11:30:00,85.21,85.4,84.92,85.1,53183.0,85.21,85.4,84.92,85.1,53183.0
2017-08-23 12:00:00,85.14,85.2,84.59,84.59,87306.0,85.14,85.2,84.59,84.59,87306.0
2017-08-23 12:30:00,84.61,85.5,84.6,85.42,97786.0,84.61,85.5,84.6,85.42,97786.0
2017-08-23 13:00:00,85.39,85.42,84.88,85.05,54644.0,85.39,85.42,84.88,85.05,54644.0
2017-08-23 13:30:00,85.03,85.04,84.79,84.86,66987.0,85.03,85.04,84.79,84.86,66987.0
2017-08-23 14:00:00,84.86,85.51,84.79,85.15,98268.0,84.86,85.51,84.79,85.15,98268.0
2017-08-23 14:30:00,85.15,85.17,84.9,85.14,142454.0,85.15,85.17,84.9,85.14,142454.0
2017-08-23 15:00:00,85.14,85.15,84.86,85.12,170134.0,85.14,85.15,84.86,85.12,170134.0
2017-08-23 15:30:00,85.12,85.31,84.83,85.21,332713.0,85.12,85.31,84.83,85.21,332713.0
2017-08-24 09:30:00,91.52,92.78,88.73,89.16,1487878.0,91.52,92.78,88.73,89.16,1487878.0
2017-08-24 10:00:00,89.18,90.0,89.0,89.09,535949.0,89.18,90.0,89.0,89.09,535949.0
2017-08-24 10:30:00,89.13,89.48,88.24,88.31,275947.0,89.13,89.48,88.24,88.31,275947.0
2017-08-24 11:00:00,88.3,89.0,87.88,88.58,318502.0,88.3,89.0,87.88,88.58,318502.0
2017-08-24 11:30:00,88.43,88.98,88.38,88.62,139756.0,88.43,88.98,88.38,88.62,139756.0
2017-08-24 12:00:00,88.66,88.99,88.49,88.56,81571.0,88.66,88.99,88.49,88.56,81571.0
2017-08-24 12:30:00,88.52,88.72,88.36,88.68,91445.0,88.52,88.72,88.36,88.68,91445.0
2017-08-24 13:00:00,88.65,88.89,88.13,88.31,264430.0,88.65,88.89,88.13,88.31,264430.0
2017-08-24 13:30:00,88.27,88.31,87.48,87.49,182522.0,88.27,88.31,87.48,87.49,182522.0
2017-08-24 14:00:00,87.55,87.6,86.6,86.87,120534.0,87.55,87.6,86.6,86.87,120534.0
2017-08-24 14:30:00,86.9,87.38,86.38,86.41,216258.0,86.9,87.38,86.38,86.41,216258.0
2017-08-24 15:00:00,86.43,86.57,85.91,85.91,233040.0,86.43,86.57,85.91,85.91,233040.0
2017-08-24 15:30:00,85.92,86.19,85.49,86.12,513023.0,85.92,86.19,85.49,86.12,513023.0
2017-08-25 09:30:00,86.63,87.36,86.12,86.5,231521.0,86.63,87.36,86.12,86.5,231521.0
2017-08-25 10:00:00,86.57,87.32,86.45,86.77,177966.0,86.57,87.32,86.45,86.77,177966.0
2017-08-25 10:30:00,86.86,87.17,86.47,86.84,147855.0,86.86,87.17,86.47,86.84,147855.0
2017-08-25 11:00:00,86.84,87.18,86.76,87.14,129143.0,86.84,87.18,86.76,87.14,129143.0
2017-08-25 11:30:00,87.13,87.22,86.9,87.01,70987.0,87.13,87.22,86.9,87.01,70987.0
2017-08-25 12:00:00,86.99,87.34,86.85,86.95,87264.0,86.99,87.34,86.85,86.95,87264.0
2017-08-25 12:30:00,86.91,87.23,86.86,87.15,75815.0,86.91,87.23,86.86,87.15,75815.0
2017-08-25 13:00:00,87.21,87.48,87.1,87.4,90450.0,87.21,87.48,87.1,87.4,90450.0
2017-08-25 13:30:00,87.38,87.74,87.37,87.61,110421.0,87.38,87.74,87.37,87.61,110421.0
2017-08-25 14:00:00,87.62,87.94,87.45,87.67,153211.0,87.62,87.94,87.45,87.67,153211.0
2017-08-25 14:30:00,87.65,88.42,87.63,88.3,88938.0,87.65,88.42,87.63,88.3,88938.0
2017-08-25 15:00:00,88.27,88.57,88.14,88.4,178318.0,88.27,88.57,88.14,88.4,178318.0
2017-08-25 15:30:00,88.39,88.47,88.03,88.09,331291.0,88.39,88.47,88.03,88.09,331291.0
2017-08-28 09:30:00,88.31,88.48,87.11,87.18,91099.0,88.31,88.48,87.11,87.18,91099.0
2017-08-28 10:00:00,87.19,87.65,86.98,87.45,112564.0,87.19,87.65,86.98,87.45,112564.0
2017-08-28 10:30:00,87.5,87.67,87.21,87.4,45749.0,87.5,87.67,87.21,87.4,45749.0
2017-08-28 11:00:00,87.43,87.48,87.24,87.32,52974.0,87.43,87.48,87.24,87.32,52974.0
2017-08-28 11:30:00,87.31,87.86,87.3,87.81,53179.0,87.31,87.86,87.3,87.81,53179.0
2017-08-28 12:00:00,87.76,87.88,87.67,87.76,24395.0,87.76,87.88,87.67,87.76,24395.0
2017-08-28 12:30:00,87.69,87.78,87.25,87.3,28369.0,87.69,87.78,87.25,87.3,28369.0
2017-08-28 13:00:00,87.29,87.45,87.2,87.2,59322.0,87.29,87.45,87.2,87.2,59322.0
2017-08-28 13:30:00,87.21,87.27,87.09,87.27,59973.0,87.21,87.27,87.09,87.27,59973.0
2017-08-28 14:00:00,87.27,87.27,87.03,87.06,32969.0,87.27,87.27,87.03,87.06,32969.0
2017-08-28 14:30:00,87.05,87.12,86.8,86.81,41821.0,87.05,87.12,86.8,86.81,41821.0
2017-08-28 15:00:00,86.81,87.1,86.57,87.07,94174.0,86.81,87.1,86.57,87.07,94174.0
2017-08-28 15:30:00,87.08,87.2,87.03,87.19,174240.0,87.08,87.2,87.03,87.19,174240.0
2017-08-29 09:30:00,86.32,86.9,86.03,86.22,57401.0,86.32,86.9,86.03,86.22,57401.0
2017-08-29 10:00:00,86.2,86.2,85.02,85.14,41579.0,86.2,86.2,85.02,85.14,41579.0
2017-08-29 10:30:00,85.18,86.06,85.15,85.95,64474.0,85.18,86.06,85.15,85.95,64474.0
2017-08-29 11:00:00,85.87,85.88,84.95,84.95,105103.0,85.87,85.88,84.95,84.95,105103.0
2017-08-29 11:30:00,84.99,85.56,84.98,85.3,43588.0,84.99,85.56,84.98,85.3,43588.0
2017-08-29 12:00:00,85.27,85.43,85.12,85.16,26957.0,85.27,85.43,85.12,85.16,26957.0
2017-08-29 12:30:00,85.28,85.28,84.75,84.87,25157.0,85.28,85.28,84.75,84.87,25157.0
2017-08-29 13:00:00,84.86,85.12,84.75,84.85,39218.0,84.86,85.12,84.75,84.85,39218.0
2017-08-29 13:30:00,84.85,84.97,84.5,84.92,52308.0,84.85,84.97,84.5,84.92,52308.0
2017-08-29 14:00:00,84.92,85.09,84.75,84.77,62686.0,84.92,85.09,84.75,84.77,62686.0
2017-08-29 14:30:00,84.75,84.92,84.65,84.67,54720.0,84.75,84.92,84.65,84.67,54720.0
2017-08-29 15:00:00,84.67,84.82,84.61,84.63,76657.0,84.67,84.82,84.61,84.63,76657.0
2017-08-29 15:30:00,84.63,84.98,84.63,84.8,231571.0,84.63,84.98,84.63,84.8,231571.0
2017-08-30 09:30:00,84.75,85.4,84.39,84.94,65542.0,84.75,85.4,84.39,84.94,65542.0
2017-08-30 10:00:00,84.9,85.49,84.73,85.27,60825.0,84.9,85.49,84.73,85.27,60825.0
2017-08-30 10:30:00,85.29,85.59,85.2,85.35,48011.0,85.29,85.59,85.2,85.35,48011.0
2017-08-30 11:00:00,85.36,85.96,85.27,85.91,71977.0,85.36,85.96,85.27,85.91,71977.0
2017-08-30 11:30:00,85.91,86.0,85.67,85.97,52374.0,85.91,86.0,85.67,85.97,52374.0
2017-08-30 12:00:00,85.99,86.4,85.94,86.32,61220.0,85.99,86.4,85.94,86.32,61220.0
2017-08-30 12:30:00,86.31,86.42,86.2,86.29,32343.0,86.31,86.42,86.2,86.29,32343.0
2017-08-30 13:00:00,86.34,86.54,86.24,86.46,32048.0,86.34,86.54,86.24,86.46,32048.0
2017-08-30 13:30:00,86.49,86.51,86.11,86.35,29909.0,86.49,86.51,86.11,86.35,29909.0
2017-08-30 14:00:00,86.37,86.62,86.33,86.46,46742.0,86.37,86.62,86.33,86.46,46742.0
2017-08-30 14:30:00,86.5,86.62,86.4,86.47,56619.0,86.5,86.62,86.4,86.47,56619.0
2017-08-30 15:00:00,86.48,86.51,86.2,86.28,81528.0,86.48,86.51,86.2,86.28,81528.0
2017-08-30 15:30:00,86.21,86.29,85.84,85.95,166261.0,86.21,86.29,85.84,85.95,166261.0
2017-08-31 09:30:00,85.83,86.04,85.26,85.56,36449.0,85.83,86.04,85.26,85.56,36449.0
2017-08-31 10:00:00,85.62,85.73,84.73,85.16,61369.0,85.62,85.73,84.73,85.16,61369.0
2017-08-31 10:30:00,85.14,85.64,85.02,85.29,58659.0,85.14,85.64,85.02,85.29,58659.0
2017-08-31 11:00:00,85.29,86.08,85.27,86.01,162420.0,85.29,86.08,85.27,86.01,162420.0
2017-08-31 11:30:00,86.01,86.24,85.85,85.99,56109.0,86.01,86.24,85.85,85.99,56109.0
2017-08-31 12:00:00,85.99,86.27,85.79,86.22,168500.0,85.99,86.27,85.79,86.22,168500.0
2017-08-31 12:30:00,86.23,86.3,85.8,86.06,46865.0,86.23,86.3,85.8,86.06,46865.0
2017-08-31 13:00:00,86.06,86.41,86.06,86.39,36473.0,86.06,86.41,86.06,86.39,36473.0
2017-08-31 13:30:00,86.42,86.9,86.42,86.83,40328.0,86.42,86.9,86.42,86.83,40328.0
2017-08-31 14:00:00,86.82,87.25,86.82,87.21,59162.0,86.82,87.25,86.82,87.21,59162.0
2017-08-31 14:30:00,87.2,87.41,87.03,87.4,79199.0,87.2,87.41,87.03,87.4,79199.0
2017-08-31 15:00:00,87.4,87.55,87.24,87.55,72332.0,87.4,87.55,87.24,87.55,72332.0
2017-08-31 15:30:00,87.55,87.69,87.06,87.14,195491.0,87.55,87.69,87.06,87.14,195491.0
2017-09-01 09:30:00,87.52,89.33,87.49,89.09,74663.0,87.52,89.33,87.49,89.09,74663.0
2017-09-01 10:00:00,88.95,88.95,88.14,88.49,39599.0,88.95,88.95,88.14,88.49,39599.0
2017-09-01 10:30:00,88.56,88.59,87.67,87.81,48662.0,88.56,88.59,87.67,87.81,48662.0
2017-09-01 11:00:00,87.81,88.56,87.72,88.19,48734.0,87.81,88.56,87.72,88.19,48734.0
2017-09-01 11:30:00,88.13,88.27,87.9,88.21,35092.0,88.13,88.27,87.9,88.21,35092.0
2017-09-01 12:00:00,88.22,88.27,88.03,88.06,26219.0,88.22,88.27,88.03,88.06,26219.0
2017-09-01 12:30:00,88.02,88.27,87.99,88.03,32338.0,88.02,88.27,87.99,88.03,32338.0
2017-09-01 13:00:00,88.04,88.06,87.62,87.64,30677.0,88.04,88.06,87.62,87.64,30677.0
2017-09-01 13:30:00,87.63,87.8,87.51,87.57,24779.0,87.63,87.8,87.51,87.57,24779.0
2017-09-01 14:00:00,87.59,87.77,87.51,87.73,28214.0,87.59,87.77,87.51,87.73,28214.0
2017-09-01 14:30:00,87.75,87.94,87.72,87.88,30452.0,87.75,87.94,87.72,87.88,30452.0
2017-09-01 15:00:00,87.87,87.98,87.85,87.95,33948.0,87.87,87.98,87.85,87.95,33948.0
2017-09-01 15:30:00,87.97,88.02,87.77,87.81,108787.0,87.97,88.02,87.77,87.81,108787.0
2017-09-05 09:30:00,87.44,88.94,87.28,88.67,54023.0,87.44,88.94,87.28,88.67,54023.0
2017-09-05 10:00:00,88.59,88.66,87.31,87.5,35451.0,88.59,88.66,87.31,87.5,35451.0
2017-09-05 10:30:00,87.48,87.94,87.27,87.8,27352.0,87.48,87.94,87.27,87.8,27352.0
2017-09-05 11:00:00,87.79,88.23,87.75,88.02,24836.0,87.79,88.23,87.75,88.02,24836.0
2017-09-05 11:30:00,88.05,88.47,87.99,88.31,26983.0,88.05,88.47,87.99,88.31,26983.0
2017-09-05 12:00:00,88.26,88.32,87.81,87.85,23663.0,88.26,88.32,87.81,87.85,23663.0
2017-09-05 12:30:00,87.74,87.83,87.51,87.64,31196.0,87.74,87.83,87.51,87.64,31196.0
2017-09-05 13:00:00,87.6,87.88,87.52,87.61,26901.0,87.6,87.88,87.52,87.61,26901.0
2017-09-05 13:30:00,87.62,87.78,87.57,87.74,23018.0,87.62,87.78,87.57,87.74,23018.0
2017-09-05 14:00:00,87.77,87.9,87.6,87.82,31462.0,87.77,87.9,87.6,87.82,31462.0
2017-09-05 14:30:00,87.81,88.02,87.68,87.88,75306.0,87.81,88.02,87.68,87.88,75306.0
2017-09-05 15:00:00,87.89,88.62,87.88,88.44,69956.0,87.89,88.62,87.88,88.44,69956.0
2017-09-05 15:30:00,88.42,88.42,87.91,88.0,140349.0,88.42,88.42,87.91,88.0,140349.0
2017-09-06 09:30:00,88.2,88.63,88.11,88.57,52059.0,88.2,88.63,88.11,88.57,52059.0
2017-09-06 10:00:00,88.53,88.54,87.59,87.88,25569.0,88.53,88.54,87.59,87.88,25569.0
2017-09-06 10:30:00,87.84,88.11,87.75,87.98,49389.0,87.84,88.11,87.75,87.98,49389.0
2017-09-06 11:00:00,88.03,88.31,87.92,88.13,40713.0,88.03,88.31,87.92,88.13,40713.0
2017-09-06 11:30:00,88.1,88.25,87.9,88.0,29354.0,88.1,88.25,87.9,88.0,29354.0
2017-09-06 12:00:00,87.98,88.13,87.91,88.09,28551.0,87.98,88.13,87.91,88.09,28551.0
2017-09-06 12:30:00,88.12,88.35,88.06,88.15,24180.0,88.12,88.35,88.06,88.15,24180.0
2017-09-06 13:00:00,88.13,88.26,88.12,88.2,14753.0,88.13,88.26,88.12,88.2,14753.0
2017-09-06 13:30:00,88.16,88.22,87.95,88.05,19592.0,88.16,88.22,87.95,88.05,19592.0
2017-09-06 14:00:00,88.0,88.19,87.99,88.07,40072.0,88.0,88.19,87.99,88.07,40072.0
2017-09-06 14:30:00,88.08,88.15,87.97,88.09,28005.0,88.08,88.15,87.97,88.09,28005.0
2017-09-06 15:00:00,88.09,88.2,88.07,88.09,25021.0,88.09,88.2,88.07,88.09,25021.0
2017-09-06 15:30:00,88.1,88.24,88.03,88.06,114691.0,88.1,88.24,88.03,88.06,114691.0
2017-09-07 09:30:00,88.25,89.31,87.8,88.86,78814.0,88.25,89.31,87.8,88.86,78814.0
2017-09-07 10:00:00,88.76,88.89,88.46,88.62,79438.0,88.76,88.89,88.46,88.62,79438.0
2017-09-07 10:30:00,88.6,88.77,88.32,88.71,56694.0,88.6,88.77,88.32,88.71,56694.0
2017-09-07 11:00:00,88.71,88.89,88.65,88.77,43864.0,88.71,88.89,88.65,88.77,43864.0
2017-09-07 11:30:00,88.73,88.79,88.54,88.56,36580.0,88.73,88.79,88.54,88.56,36580.0
2017-09-07 12:00:00,88.56,88.57,88.05,88.23,25941.0,88.56,88.57,88.05,88.23,25941.0
2017-09-07 12:30:00,88.41,88.5,88.21,88.5,28195.0,88.41,88.5,88.21,88.5,28195.0
2017-09-07 13:00:00,88.46,88.46,88.06,88.2,33096.0,88.46,88.46,88.06,88.2,33096.0
2017-09-07 13:30:00,88.22,88.51,88.17,88.45,27181.0,88.22,88.51,88.17,88.45,27181.0
2017-09-07 14:00:00,88.47,88.74,88.46,88.67,44927.0,88.47,88.74,88.46,88.67,44927.0
2017-09-07 14:30:00,88.65,88.73,88.54,88.65,44509.0,88.65,88.73,88.54,88.65,44509.0
2017-09-07 15:00:00,88.65,88.8,88.42,88.43,67390.0,88.65,88.8,88.42,88.43,67390.0
2017-09-07 15:30:00,88.41,88.74,88.41,88.51,169305.0,88.41,88.74,88.41,88.51,169305.0
2017-09-08 09:30:00,88.39,88.99,88.38,88.79,21708.0,88.39,88.99,88.38,88.79,21708.0
2017-09-08 10:00:00,88.71,88.79,88.26,88.26,34425.0,88.71,88.79,88.26,88.26,34425.0
2017-09-08 10:30:00,88.27,88.86,88.24,88.79,46207.0,88.27,88.86,88.24,88.79,46207.0
2017-09-08 11:00:00,88.72,88.79,88.19,88.19,28135.0,88.72,88.79,88.19,88.19,28135.0
2017-09-08 11:30:00,88.26,88.38,87.93,88.06,33236.0,88.26,88.38,87.93,88.06,33236.0
2017-09-08 12:00:00,88.02,88.12,87.54,87.81,165675.0,88.02,88.12,87.54,87.81,165675.0
2017-09-08 12:30:00,87.83,88.28,87.75,88.24,49510.0,87.83,88.28,87.75,88.24,49510.0
2017-09-08 13:00:00,88.25,88.65,88.25,88.62,28887.0,88.25,88.65,88.25,88.62,28887.0
2017-09-08 13:30:00,88.62,88.64,88.12,88.26,55268.0,88.62,88.64,88.12,88.26,55268.0
2017-09-08 14:00:00,88.28,88.33,88.02,88.13,28973.0,88.28,88.33,88.02,88.13,28973.0
2017-09-08 14:30:00,88.13,88.14,87.9,87.92,28918.0,88.13,88.14,87.9,87.92,28918.0
2017-09-08 15:00:00,87.93,88.12,87.76,87.98,59107.0,87.93,88.12,87.76,87.98,59107.0
2017-09-08 15:30:00,87.98,88.02,87.9,88.01,175484.0,87.98,88.02,87.9,88.01,175484.0
2017-09-11 09:30:00,88.03,88.31,87.38,87.97,58848.0,88.03,88.31,87.38,87.97,58848.0
2017-09-11 10:00:00,87.9,88.05,87.56,87.84,50897.0,87.9,88.05,87.56,87.84,50897.0
2017-09-11 10:30:00,87.83,88.01,87.7,88.01,63420.0,87.83,88.01,87.7,88.01,63420.0
2017-09-11 11:00:00,87.97,88.37,87.73,87.96,50956.0,87.97,88.37,87.73,87.96,50956.0
2017-09-11 11:30:00,87.94,88.19,87.88,87.91,28510.0,87.94,88.19,87.88,87.91,28510.0
2017-09-11 12:00:00,87.92,88.02,87.6,87.72,56448.0,87.92,88.02,87.6,87.72,56448.0
2017-09-11 12:30:00,87.74,87.93,87.67,87.9,26912.0,87.74,87.93,87.67,87.9,26912.0
2017-09-11 13:00:00,87.93,88.01,87.83,87.9,23765.0,87.93,88.01,87.83,87.9,23765.0
2017-09-11 13:30:00,87.91,88.02,87.65,87.81,38056.0,87.91,88.02,87.65,87.81,38056.0
2017-09-11 14:00:00,87.82,87.9,87.63,87.83,78458.0,87.82,87.9,87.63,87.83,78458.0
2017-09-11 14:30:00,87.87,87.95,87.57,87.59,72323.0,87.87,87.95,87.57,87.59,72323.0
2017-09-11 15:00:00,87.6,87.8,87.5,87.8,107450.0,87.6,87.8,87.5,87.8,107450.0
2017-09-11 15:30:00,87.8,87.88,87.52,87.71,198680.0,87.8,87.88,87.52,87.71,198680.0
2017-09-12 09:30:00,88.05,88.61,87.91,88.29,31899.0,88.05,88.61,87.91,88.29,31899.0
2017-09-12 10:00:00,88.33,88.73,88.23,88.73,28173.0,88.33,88.73,88.23,88.73,28173.0
2017-09-12 10:30:00,88.77,88.86,88.56,88.86,85846.0,88.77,88.86,88.56,88.86,85846.0
2017-09-12 11:00:00,88.84,88.85,88.46,88.54,23777.0,88.84,88.85,88.46,88.54,23777.0
2017-09-12 11:30:00,88.54,88.62,88.36,88.58,23482.0,88.54,88.62,88.36,88.58,23482.0
2017-09-12 12:00:00,88.55,89.02,88.55,89.02,29263.0,88.55,89.02,88.55,89.02,29263.0
2017-09-12 12:30:00,89.02,89.52,89.02,89.43,36412.0,89.02,89.52,89.02,89.43,36412.0
2017-09-12 13:00:00,89.42,89.63,89.31,89.62,27812.0,89.42,89.63,89.31,89.62,27812.0
2017-09-12 13:30:00,89.6,89.65,89.4,89.5,31700.0,89.6,89.65,89.4,89.5,31700.0
2017-09-12 14:00:00,89.52,89.6,89.01,89.03,49805.0,89.52,89.6,89.01,89.03,49805.0
2017-09-12 14:30:00,88.99,89.22,88.89,89.22,42524.0,88.99,89.22,88.89,89.22,42524.0
2017-09-12 15:00:00,89.22,89.46,89.15,89.44,55924.0,89.22,89.46,89.15,89.44,55924.0
2017-09-12 15:30:00,89.43,89.58,89.33,89.48,165472.0,89.43,89.58,89.33,89.48,165472.0
2017-09-13 09:30:00,89.4,91.95,89.4,91.95,204622.0,89.4,91.95,89.4,91.95,204622.0
2017-09-13 10:00:00,91.96,92.08,91.06,91.79,126969.0,91.96,92.08,91.06,91.79,126969.0
2017-09-13 10:30:00,91.8,91.89,91.19,91.74,78235.0,91.8,91.89,91.19,91.74,78235.0
2017-09-13 11:00:00,91.72,92.06,91.67,91.9,91715.0,91.72,92.06,91.67,91.9,91715.0
2017-09-13 11:30:00,91.9,92.05,91.61,91.88,98181.0,91.9,92.05,91.61,91.88,98181.0
2017-09-13 12:00:00,91.87,91.91,91.62,91.67,56959.0,91.87,91.91,91.62,91.67,56959.0
2017-09-13 12:30:00,91.67,91.7,91.36,91.36,64194.0,91.67,91.7,91.36,91.36,64194.0
2017-09-13 13:00:00,91.4,91.4,91.08,91.17,42756.0,91.4,91.4,91.08,91.17,42756.0
2017-09-13 13:30:00,91.13,91.33,90.95,91.17,62879.0,91.13,91.33,90.95,91.17,62879.0
2017-09-13 14:00:00,91.14,91.28,90.94,91.19,49303.0,91.14,91.28,90.94,91.19,49303.0
2017-09-13 14:30:00,91.19,91.19,90.92,91.01,45750.0,91.19,91.19,90.92,91.01,45750.0
2017-09-13 15:00:00,91.0,91.21,90.91,91.19,70060.0,91.0,91.21,90.91,91.19,70060.0
2017-09-13 15:30:00,91.17,91.17,90.79,90.8,184557.0,91.17,91.17,90.79,90.8,184557.0
2017-09-14 09:30:00,91.44,92.67,90.43,90.73,100469.0,91.44,92.67,90.43,90.73,100469.0
2017-09-14 10:00:00,90.73,91.03,90.64,90.76,39589.0,90.73,91.03,90.64,90.76,39589.0
2017-09-14 10:30:00,90.66,91.16,90.61,91.04,34970.0,90.66,91.16,90.61,91.04,34970.0
2017-09-14 11:00:00,90.96,91.15,90.75,90.97,27498.0,90.96,91.15,90.75,90.97,27498.0
2017-09-14 11:30:00,90.92,91.03,90.82,90.93,43551.0,90.92,91.03,90.82,90.93,43551.0
2017-09-14 12:00:00,90.91,91.14,90.86,90.95,15700.0,90.91,91.14,90.86,90.95,15700.0
2017-09-14 12:30:00,90.93,91.11,90.54,90.54,27105.0,90.93,91.11,90.54,90.54,27105.0
2017-09-14 13:00:00,90.54,90.54,90.29,90.31,20019.0,90.54,90.54,90.29,90.31,20019.0
2017-09-14 13:30:00,90.31,90.53,90.27,90.45,18571.0,90.31,90.53,90.27,90.45,18571.0
2017-09-14 14:00:00,90.45,90.79,90.42,90.75,14921.0,90.45,90.79,90.42,90.75,14921.0
2017-09-14 14:30:00,90.74,90.86,90.64,90.85,16355.0,90.74,90.86,90.64,90.85,16355.0
2017-09-14 15:00:00,90.8,90.8,90.51,90.75,30785.0,90.8,90.8,90.51,90.75,30785.0
2017-09-14 15:30:00,90.72,90.94,90.63,90.85,98999.0,90.72,90.94,90.63,90.85,98999.0
2017-09-15 09:30:00,91.19,91.81,90.69,90.82,55731.0,91.19,91.81,90.69,90.82,55731.0
2017-09-15 10:00:00,90.84,91.2,90.29,90.34,29001.0,90.84,91.2,90.29,90.34,29001.0
2017-09-15 10:30:00,90.34,90.51,90.04,90.04,47771.0,90.34,90.51,90.04,90.04,47771.0
2017-09-15 11:00:00,90.07,90.21,89.89,90.17,20489.0,90.07,90.21,89.89,90.17,20489.0
2017-09-15 11:30:00,90.19,90.29,90.11,90.16,13802.0,90.19,90.29,90.11,90.16,13802.0
2017-09-15 12:00:00,90.14,90.33,90.11,90.32,19476.0,90.14,90.33,90.11,90.32,19476.0
2017-09-15 12:30:00,90.32,90.32,89.79,89.86,39747.0,90.32,90.32,89.79,89.86,39747.0
2017-09-15 13:00:00,89.86,90.06,89.82,90.01,17599.0,89.86,90.06,89.82,90.01,17599.0
2017-09-15 13:30:00,90.02,90.07,89.79,89.95,19734.0,90.02,90.07,89.79,89.95,19734.0
2017-09-15 14:00:00,89.92,89.95,89.83,89.95,23786.0,89.92,89.95,89.83,89.95,23786.0
2017-09-15 14:30:00,89.95,90.11,89.85,90.09,36469.0,89.95,90.11,89.85,90.09,36469.0
2017-09-15 15:00:00,90.11,90.28,89.94,90.08,69434.0,90.11,90.28,89.94,90.08,69434.0
2017-09-15 15:30:00,90.09,90.38,90.0,90.13,271820.0,90.09,90.38,90.0,90.13,271820.0
2017-09-18 09:30:00,90.44,90.6,89.71,89.8,53749.0,90.44,90.6,89.71,89.8,53749.0
2017-09-18 10:00:00,89.85,90.2,89.75,90.07,70271.0,89.85,90.2,89.75,90.07,70271.0
2017-09-18 10:30:00,90.1,90.26,90.06,90.2,71208.0,90.1,90.26,90.06,90.2,71208.0
2017-09-18 11:00:00,90.18,90.24,89.73,89.74,68463.0,90.18,90.24,89.73,89.74,68463.0
2017-09-18 11:30:00,89.75,89.76,89.23,89.29,36742.0,89.75,89.76,89.23,89.29,36742.0
2017-09-18 12:00:00,89.31,89.45,89.02,89.24,42694.0,89.31,89.45,89.02,89.24,42694.0
2017-09-18 12:30:00,89.23,89.29,89.0,89.07,24612.0,89.23,89.29,89.0,89.07,24612.0
2017-09-18 13:00:00,89.05,89.18,88.93,89.02,45733.0,89.05,89.18,88.93,89.02,45733.0
2017-09-18 13:30:00,89.04,89.1,88.97,88.98,35553.0,89.04,89.1,88.97,88.98,35553.0
2017-09-18 14:00:00,88.98,89.21,88.98,89.21,39079.0,88.98,89.21,88.98,89.21,39079.0
2017-09-18 14:30:00,89.21,89.34,89.13,89.2,30737.0,89.21,89.34,89.13,89.2,30737.0
2017-09-18 15:00:00,89.2,89.44,89.2,89.4,46828.0,89.2,89.44,89.2,89.4,46828.0
2017-09-18 15:30:00,89.41,89.53,89.2,89.29,150193.0,89.41,89.53,89.2,89.29,150193.0
2017-09-19 09:30:00,89.3,90.03,89.26,89.26,37887.0,89.3,90.03,89.26,89.26,37887.0
2017-09-19 10:00:00,89.42,89.55,89.0,89.26,43671.0,89.42,89.55,89.0,89.26,43671.0
2017-09-19 10:30:00,89.26,89.36,89.0,89.15,27891.0,89.26,89.36,89.0,89.15,27891.0
2017-09-19 11:00:00,89.18,89.21,88.93,89.16,37787.0,89.18,89.21,88.93,89.16,37787.0
2017-09-19 11:30:00,89.2,89.31,89.08,89.16,26268.0,89.2,89.31,89.08,89.16,26268.0
2017-09-19 12:00:00,89.19,89.37,89.04,89.37,22761.0,89.19,89.37,89.04,89.37,22761.0
2017-09-19 12:30:00,89.37,89.6,89.31,89.58,19262.0,89.37,89.6,89.31,89.58,19262.0
2017-09-19 13:00:00,89.53,89.9,89.45,89.9,46955.0,89.53,89.9,89.45,89.9,46955.0
2017-09-19 13:30:00,89.87,89.89,89.73,89.76,19385.0,89.87,89.89,89.73,89.76,19385.0
2017-09-19 14:00:00,89.75,89.8,89.58,89.61,23456.0,89.75,89.8,89.58,89.61,23456.0
2017-09-19 14:30:00,89.63,89.72,89.31,89.35,17399.0,89.63,89.72,89.31,89.35,17399.0
2017-09-19 15:00:00,89.33,89.46,89.24,89.38,26024.0,89.33,89.46,89.24,89.38,26024.0
2017-09-19 15:30:00,89.43,89.5,89.26,89.38,48829.0,89.43,89.5,89.26,89.38,48829.0
2017-09-20 09:30:00,89.1,89.7,89.1,89.55,38397.0,89.1,89.7,89.1,89.55,38397.0
2017-09-20 10:00:00,89.51,89.63,89.29,89.34,12094.0,89.51,89.63,89.29,89.34,12094.0
2017-09-20 10:30:00,89.34,89.63,89.25,89.49,35383.0,89.34,89.63,89.25,89.49,35383.0
2017-09-20 11:00:00,89.5,89.61,89.33,89.5,12971.0,89.5,89.61,89.33,89.5,12971.0
2017-09-20 11:30:00,89.48,89.54,89.22,89.31,14298.0,89.48,89.54,89.22,89.31,14298.0
2017-09-20 12:00:00,89.26,89.38,89.04,89.1,19208.0,89.26,89.38,89.04,89.1,19208.0
2017-09-20 12:30:00,89.1,89.16,88.96,89.0,23652.0,89.1,89.16,88.96,89.0,23652.0
2017-09-20 13:00:00,88.96,89.05,88.93,89.01,15714.0,88.96,89.05,88.93,89.01,15714.0
2017-09-20 13:30:00,89.05,89.09,88.96,89.02,14723.0,89.05,89.09,88.96,89.02,14723.0
2017-09-20 14:00:00,88.98,89.16,88.93,89.02,36489.0,88.98,89.16,88.93,89.02,36489.0
2017-09-20 14:30:00,88.97,89.3,88.85,89.26,43431.0,88.97,89.3,88.85,89.26,43431.0
2017-09-20 15:00:00,89.26,89.65,89.0,89.54,31906.0,89.26,89.65,89.0,89.54,31906.0
2017-09-20 15:30:00,89.56,89.6,89.18,89.37,122420.0,89.56,89.6,89.18,89.37,122420.0
2017-09-21 09:30:00,89.42,89.65,89.0,89.06,46683.0,89.42,89.65,89.0,89.06,46683.0
2017-09-21 10:00:00,89.05,89.22,89.0,89.22,31106.0,89.05,89.22,89.0,89.22,31106.0
2017-09-21 10:30:00,89.12,89.52,89.07,89.52,16743.0,89.12,89.52,89.07,89.52,16743.0
2017-09-21 11:00:00,89.5,89.66,89.42,89.51,8255.0,89.5,89.66,89.42,89.51,8255.0
2017-09-21 11:30:00,89.48,89.58,89.36,89.54,13117.0,89.48,89.58,89.36,89.54,13117.0
2017-09-21 12:00:00,89.53,89.6,89.46,89.53,10287.0,89.53,89.6,89.46,89.53,10287.0
2017-09-21 12:30:00,89.48,89.87,89.45,89.87,17153.0,89.48,89.87,89.45,89.87,17153.0
2017-09-21 13:00:00,89.84,89.94,89.7,89.79,14694.0,89.84,89.94,89.7,89.79,14694.0
2017-09-21 13:30:00,89.77,89.86,89.72,89.85,15388.0,89.77,89.86,89.72,89.85,15388.0
2017-09-21 14:00:00,89.86,89.89,89.77,89.84,16058.0,89.86,89.89,89.77,89.84,16058.0
2017-09-21 14:30:00,89.82,89.83,89.52,89.54,17723.0,89.82,89.83,89.52,89.54,17723.0
2017-09-21 15:00:00,89.56,89.69,89.52,89.61,22475.0,89.56,89.69,89.52,89.61,22475.0
2017-09-21 15:30:00,89.6,89.69,89.52,89.68,57084.0,89.6,89.69,89.52,89.68,57084.0
2017-09-22 09:30:00,89.38,89.6,88.96,89.0,57026.0,89.38,89.6,88.96,89.0,57026.0
2017-09-22 10:00:00,89.0,89.29,88.97,89.29,43627.0,89.0,89.29,88.97,89.29,43627.0
2017-09-22 10:30:00,89.33,89.45,89.09,89.16,42150.0,89.33,89.45,89.09,89.16,42150.0
2017-09-22 11:00:00,89.11,89.15,89.0,89.06,24560.0,89.11,89.15,89.0,89.06,24560.0
2017-09-22 11:30:00,89.08,89.13,88.98,89.03,29990.0,89.08,89.13,88.98,89.03,29990.0
2017-09-22 12:00:00,89.07,89.1,89.0,89.0,17768.0,89.07,89.1,89.0,89.0,17768.0
2017-09-22 12:30:00,89.0,89.14,88.99,89.1,17728.0,89.0,89.14,88.99,89.1,17728.0
2017-09-22 13:00:00,89.1,89.11,88.95,89.03,20923.0,89.1,89.11,88.95,89.03,20923.0
2017-09-22 13:30:00,89.03,89.31,88.99,89.31,33295.0,89.03,89.31,88.99,89.31,33295.0
2017-09-22 14:00:00,89.29,89.53,89.17,89.44,21655.0,89.29,89.53,89.17,89.44,21655.0
2017-09-22 14:30:00,89.4,89.76,89.37,89.63,23932.0,89.4,89.76,89.37,89.63,23932.0
2017-09-22 15:00:00,89.63,89.78,89.56,89.76,54124.0,89.63,89.78,89.56,89.76,54124.0
2017-09-22 15:30:00,89.74,89.96,89.73,89.77,153571.0,89.74,89.96,89.73,89.77,153571.0
2017-09-25 09:30:00,89.67,92.0,89.67,91.86,72211.0,89.67,92.0,89.67,91.86,72211.0
2017-09-25 10:00:00,91.89,92.2,91.7,92.07,48850.0,91.89,92.2,91.7,92.07,48850.0
2017-09-25 10:30:00,92.11,92.18,91.87,92.01,42548.0,92.11,92.18,91.87,92.01,42548.0
2017-09-25 11:00:00,91.96,92.08,91.5,91.94,90742.0,91.96,92.08,91.5,91.94,90742.0
2017-09-25 11:30:00,91.96,92.11,91.61,91.7,44126.0,91.96,92.11,91.61,91.7,44126.0
2017-09-25 12:00:00,91.74,91.74,91.51,91.6,23519.0,91.74,91.74,91.51,91.6,23519.0
2017-09-25 12:30:00,91.62,91.8,91.49,91.54,27472.0,91.62,91.8,91.49,91.54,27472.0
2017-09-25 13:00:00,91.57,91.81,91.57,91.81,21681.0,91.57,91.81,91.57,91.81,21681.0
2017-09-25 13:30:00,91.78,91.93,91.61,91.87,18947.0,91.78,91.93,91.61,91.87,18947.0
2017-09-25 14:00:00,91.88,91.88,91.68,91.73,19374.0,91.88,91.88,91.68,91.73,19374.0
2017-09-25 14:30:00,91.73,91.78,91.49,91.74,26087.0,91.73,91.78,91.49,91.74,26087.0
2017-09-25 15:00:00,91.74,91.79,91.54,91.75,37940.0,91.74,91.79,91.54,91.75,37940.0
2017-09-25 15:30:00,91.74,91.88,91.64,91.75,268120.0,91.74,91.88,91.64,91.75,268120.0
2017-09-26 09:30:00,91.9,92.16,91.49,91.52,46226.0,91.9,92.16,91.49,91.52,46226.0
2017-09-26 10:00:00,91.46,91.47,91.08,91.17,23151.0,91.46,91.47,91.08,91.17,23151.0
2017-09-26 10:30:00,91.17,91.18,90.69,91.11,28496.0,91.17,91.18,90.69,91.11,28496.0
2017-09-26 11:00:00,91.08,91.08,90.75,90.81,19002.0,91.08,91.08,90.75,90.81,19002.0
2017-09-26 11:30:00,90.75,91.33,90.73,91.19,17059.0,90.75,91.33,90.73,91.19,17059.0
2017-09-26 12:00:00,91.16,91.49,91.11,91.41,16390.0,91.16,91.49,91.11,91.41,16390.0
2017-09-26 12:30:00,91.45,91.47,91.31,91.46,15401.0,91.45,91.47,91.31,91.46,15401.0
2017-09-26 13:00:00,91.47,91.65,91.42,91.61,14991.0,91.47,91.65,91.42,91.61,14991.0
2017-09-26 13:30:00,91.61,91.75,91.57,91.7,27938.0,91.61,91.75,91.57,91.7,27938.0
2017-09-26 14:00:00,91.7,91.75,91.6,91.72,16267.0,91.7,91.75,91.6,91.72,16267.0
2017-09-26 14:30:00,91.69,91.72,91.46,91.52,13011.0,91.69,91.72,91.46,91.52,13011.0
2017-09-26 15:00:00,91.54,91.73,91.51,91.7,19561.0,91.54,91.73,91.51,91.7,19561.0
2017-09-26 15:30:00,91.7,91.78,91.63,91.7,79699.0,91.7,91.78,91.63,91.7,79699.0
2017-09-27 09:30:00,91.92,93.92,91.92,93.71,68143.0,91.92,93.92,91.92,93.71,68143.0
2017-09-27 10:00:00,93.75,94.38,93.46,94.2,47829.0,93.75,94.38,93.46,94.2,47829.0
2017-09-27 10:30:00,94.16,94.31,93.65,93.93,100638.0,94.16,94.31,93.65,93.93,100638.0
2017-09-27 11:00:00,93.96,94.51,93.83,94.37,46198.0,93.96,94.51,93.83,94.37,46198.0
2017-09-27 11:30:00,94.37,94.39,93.91,94.05,27597.0,94.37,94.39,93.91,94.05,27597.0
2017-09-27 12:00:00,94.11,94.23,93.75,93.94,24325.0,94.11,94.23,93.75,93.94,24325.0
2017-09-27 12:30:00,93.9,94.3,93.89,94.19,16900.0,93.9,94.3,93.89,94.19,16900.0
2017-09-27 13:00:00,94.22,94.49,94.16,94.49,18195.0,94.22,94.49,94.16,94.49,18195.0
2017-09-27 13:30:00,94.49,94.55,94.33,94.41,71615.0,94.49,94.55,94.33,94.41,71615.0
2017-09-27 14:00:00,94.3,94.59,94.27,94.54,25532.0,94.3,94.59,94.27,94.54,25532.0
2017-09-27 14:30:00,94.54,94.55,94.22,94.35,30325.0,94.54,94.55,94.22,94.35,30325.0
2017-09-27 15:00:00,94.37,94.59,94.23,94.55,31273.0,94.37,94.59,94.23,94.55,31273.0
2017-09-27 15:30:00,94.55,94.67,94.25,94.26,121104.0,94.55,94.67,94.25,94.26,121104.0
2017-09-28 09:30:00,93.79,95.71,93.79,95.35,109001.0,93.79,95.71,93.79,95.35,109001.0
2017-09-28 10:00:00,95.34,95.35,94.53,94.7,61670.0,95.34,95.35,94.53,94.7,61670.0
2017-09-28 10:30:00,94.68,94.81,94.41,94.69,61566.0,94.68,94.81,94.41,94.69,61566.0
2017-09-28 11:00:00,94.7,94.74,94.52,94.67,25054.0,94.7,94.74,94.52,94.67,25054.0
2017-09-28 11:30:00,94.66,94.78,94.54,94.63,29431.0,94.66,94.78,94.54,94.63,29431.0
2017-09-28 12:00:00,94.6,94.74,94.55,94.61,20472.0,94.6,94.74,94.55,94.61,20472.0
2017-09-28 12:30:00,94.62,94.66,94.55,94.62,15295.0,94.62,94.66,94.55,94.62,15295.0
2017-09-28 13:00:00,94.62,94.7,94.54,94.66,16923.0,94.62,94.7,94.54,94.66,16923.0
2017-09-28 13:30:00,94.61,94.68,94.46,94.51,16960.0,94.61,94.68,94.46,94.51,16960.0
2017-09-28 14:00:00,94.51,94.67,94.49,94.61,20852.0,94.51,94.67,94.49,94.61,20852.0
2017-09-28 14:30:00,94.61,94.77,94.59,94.77,28755.0,94.61,94.77,94.59,94.77,28755.0
2017-09-28 15:00:00,94.8,94.86,94.56,94.64,30564.0,94.8,94.86,94.56,94.64,30564.0
2017-09-28 15:30:00,94.64,95.08,94.62,95.04,127368.0,94.64,95.08,94.62,95.04,127368.0
2017-09-29 09:30:00,95.61,96.63,94.98,96.55,98387.0,95.61,96.63,94.98,96.55,98387.0
2017-09-29 10:00:00,96.55,96.55,95.63,95.83,61096.0,96.55,96.55,95.63,95.83,61096.0
2017-09-29 10:30:00,95.86,96.33,95.66,95.75,38078.0,95.86,96.33,95.66,95.75,38078.0
2017-09-29 11:00:00,95.83,96.1,95.73,95.97,26310.0,95.83,96.1,95.73,95.97,26310.0
2017-09-29 11:30:00,95.92,96.06,95.72,96.06,35766.0,95.92,96.06,95.72,96.06,35766.0
2017-09-29 12:00:00,96.08,96.33,96.04,96.23,43866.0,96.08,96.33,96.04,96.23,43866.0
2017-09-29 12:30:00,96.2,96.23,95.61,96.12,29925.0,96.2,96.23,95.61,96.12,29925.0
2017-09-29 13:00:00,96.06,96.21,95.81,95.83,33906.0,96.06,96.21,95.81,95.83,33906.0
2017-09-29 13:30:00,95.83,96.01,95.79,95.79,32803.0,95.83,96.01,95.79,95.79,32803.0
2017-09-29 14:00:00,95.79,95.83,95.53,95.72,21798.0,95.79,95.83,95.53,95.72,21798.0
2017-09-29 14:30:00,95.72,95.8,95.63,95.67,18996.0,95.72,95.8,95.63,95.67,18996.0
2017-09-29 15:00:00,95.68,95.76,95.56,95.72,59200.0,95.68,95.76,95.56,95.72,59200.0
2017-09-29 15:30:00,95.72,95.86,95.29,95.45,180727.0,95.72,95.86,95.29,95.45,180727.0
2017-10-02 09:30:00,95.54,95.54,93.59,94.16,102095.0,95.54,95.54,93.59,94.16,102095.0
2017-10-02 10:00:00,94.13,94.92,93.96,94.41,59186.0,94.13,94.92,93.96,94.41,59186.0
2017-10-02 10:30:00,94.41,94.41,94.2,94.36,40131.0,94.41,94.41,94.2,94.36,40131.0
2017-10-02 11:00:00,94.33,94.44,94.05,94.41,33423.0,94.33,94.44,94.05,94.41,33423.0
2017-10-02 11:30:00,94.42,94.79,94.36,94.36,25607.0,94.42,94.79,94.36,94.36,25607.0
2017-10-02 12:00:00,94.36,94.36,94.04,94.1,32141.0,94.36,94.36,94.04,94.1,32141.0
2017-10-02 12:30:00,94.15,94.26,93.78,93.8,17811.0,94.15,94.26,93.78,93.8,17811.0
2017-10-02 13:00:00,93.76,94.04,93.74,93.94,20227.0,93.76,94.04,93.74,93.94,20227.0
2017-10-02 13:30:00,93.99,94.1,93.76,94.01,25192.0,93.99,94.1,93.76,94.01,25192.0
2017-10-02 14:00:00,94.0,94.16,93.81,94.03,36543.0,94.0,94.16,93.81,94.03,36543.0
2017-10-02 14:30:00,94.01,94.18,93.96,94.18,40538.0,94.01,94.18,93.96,94.18,40538.0
2017-10-02 15:00:00,94.18,94.33,94.01,94.24,32922.0,94.18,94.33,94.01,94.24,32922.0
2017-10-02 15:30:00,94.25,94.73,94.24,94.62,144053.0,94.25,94.73,94.24,94.62,144053.0
2017-10-03 09:30:00,94.77,95.15,94.01,94.43,23441.0,94.77,95.15,94.01,94.43,23441.0
2017-10-03 10:00:00,94.41,94.68,94.28,94.58,30217.0,94.41,94.68,94.28,94.58,30217.0
2017-10-03 10:30:00,94.59,94.7,94.34,94.49,43447.0,94.59,94.7,94.34,94.49,43447.0
2017-10-03 11:00:00,94.49,94.55,94.39,94.41,38432.0,94.49,94.55,94.39,94.41,38432.0
2017-10-03 11:30:00,94.43,94.76,94.43,94.66,19492.0,94.43,94.76,94.43,94.66,19492.0
2017-10-03 12:00:00,94.66,95.05,94.64,94.75,26607.0,94.66,95.05,94.64,94.75,26607.0
2017-10-03 12:30:00,94.74,94.87,94.64,94.86,24900.0,94.74,94.87,94.64,94.86,24900.0
2017-10-03 13:00:00,94.85,95.13,94.76,95.1,30473.0,94.85,95.13,94.76,95.1,30473.0
2017-10-03 13:30:00,95.11,95.14,94.94,95.14,28710.0,95.11,95.14,94.94,95.14,28710.0
2017-10-03 14:00:00,95.16,95.29,95.06,95.19,31378.0,95.16,95.29,95.06,95.19,31378.0
2017-10-03 14:30:00,95.2,95.24,95.12,95.22,29073.0,95.2,95.24,95.12,95.22,29073.0
2017-10-03 15:00:00,95.22,95.24,94.92,95.09,46989.0,95.22,95.24,94.92,95.09,46989.0
2017-10-03 15:30:00,95.09,95.15,94.91,95.11,74573.0,95.09,95.15,94.91,95.11,74573.0
2017-10-04 09:30:00,95.17,95.17,94.65,95.12,39638.0,95.17,95.17,94.65,95.12,39638.0
2017-10-04 10:00:00,95.12,95.23,94.83,95.23,32709.0,95.12,95.23,94.83,95.23,32709.0
2017-10-04 10:30:00,95.22,95.41,94.83,94.91,36080.0,95.22,95.41,94.83,94.91,36080.0
2017-10-04 11:00:00,94.94,95.14,94.8,95.14,34073.0,94.94,95.14,94.8,95.14,34073.0
2017-10-04 11:30:00,95.13,95.34,95.09,95.28,21610.0,95.13,95.34,95.09,95.28,21610.0
2017-10-04 12:00:00,95.28,95.44,95.22,95.41,18362.0,95.28,95.44,95.22,95.41,18362.0
2017-10-04 12:30:00,95.36,95.49,95.35,95.49,21328.0,95.36,95.49,95.35,95.49,21328.0
2017-10-04 13:00:00,95.48,95.52,95.38,95.39,33030.0,95.48,95.52,95.38,95.39,33030.0
2017-10-04 13:30:00,95.41,95.52,95.15,95.24,18905.0,95.41,95.52,95.15,95.24,18905.0
2017-10-04 14:00:00,95.21,95.46,95.19,95.24,42235.0,95.21,95.46,95.19,95.24,42235.0
2017-10-04 14:30:00,95.31,95.41,94.93,94.99,18482.0,95.31,95.41,94.93,94.99,18482.0
2017-10-04 15:00:00,94.96,95.04,94.76,94.76,166859.0,94.96,95.04,94.76,94.76,166859.0
2017-10-04 15:30:00,94.76,94.78,94.44,94.55,144326.0,94.76,94.78,94.44,94.55,144326.0
2017-10-05 09:30:00,94.4,94.47,93.91,94.02,70069.0,94.4,94.47,93.91,94.02,70069.0
2017-10-05 10:00:00,94.04,94.12,93.73,93.76,53037.0,94.04,94.12,93.73,93.76,53037.0
2017-10-05 10:30:00,93.81,93.81,93.09,93.09,58725.0,93.81,93.81,93.09,93.09,58725.0
2017-10-05 11:00:00,93.12,93.55,93.1,93.31,87682.0,93.12,93.55,93.1,93.31,87682.0
2017-10-05 11:30:00,93.29,93.66,93.13,93.35,94877.0,93.29,93.66,93.13,93.35,94877.0
2017-10-05 12:00:00,93.32,93.64,93.32,93.46,28492.0,93.32,93.64,93.32,93.46,28492.0
2017-10-05 12:30:00,93.49,93.58,93.41,93.51,42733.0,93.49,93.58,93.41,93.51,42733.0
2017-10-05 13:00:00,93.51,93.55,93.36,93.48,38324.0,93.51,93.55,93.36,93.48,38324.0
2017-10-05 13:30:00,93.5,93.71,93.45,93.71,36964.0,93.5,93.71,93.45,93.71,36964.0
2017-10-05 14:00:00,93.72,94.06,93.68,94.01,27651.0,93.72,94.06,93.68,94.01,27651.0
2017-10-05 14:30:00,94.01,94.11,93.94,94.08,29149.0,94.01,94.11,93.94,94.08,29149.0
2017-10-05 15:00:00,94.08,94.21,94.07,94.2,30269.0,94.08,94.21,94.07,94.2,30269.0
2017-10-05 15:30:00,94.2,94.46,94.2,94.35,113272.0,94.2,94.46,94.2,94.35,113272.0
2017-10-06 09:30:00,93.82,94.51,93.52,93.94,68625.0,93.82,94.51,93.52,93.94,68625.0
2017-10-06 10:00:00,93.93,94.54,93.86,94.5,55291.0,93.93,94.54,93.86,94.5,55291.0
2017-10-06 10:30:00,94.49,94.49,94.12,94.13,44089.0,94.49,94.49,94.12,94.13,44089.0
2017-10-06 11:00:00,94.13,94.15,93.88,93.99,47502.0,94.13,94.15,93.88,93.99,47502.0
2017-10-06 11:30:00,93.97,93.97,93.78,93.94,14680.0,93.97,93.97,93.78,93.94,14680.0
2017-10-06 12:00:00,93.95,94.02,93.65,93.67,42739.0,93.95,94.02,93.65,93.67,42739.0
2017-10-06 12:30:00,93.67,93.75,93.54,93.54,26870.0,93.67,93.75,93.54,93.54,26870.0
2017-10-06 13:00:00,93.54,93.72,93.36,93.36,35232.0,93.54,93.72,93.36,93.36,35232.0
2017-10-06 13:30:00,93.37,93.39,93.18,93.23,37839.0,93.37,93.39,93.18,93.23,37839.0
2017-10-06 14:00:00,93.23,93.26,93.03,93.11,51881.0,93.23,93.26,93.03,93.11,51881.0
2017-10-06 14:30:00,93.09,93.21,93.02,93.02,53526.0,93.09,93.21,93.02,93.02,53526.0
2017-10-06 15:00:00,93.02,93.04,92.82,92.88,57637.0,93.02,93.04,92.82,92.88,57637.0
2017-10-06 15:30:00,92.88,93.25,92.85,93.16,196174.0,92.88,93.25,92.85,93.16,196174.0
2017-10-09 09:30:00,93.67,93.67,92.26,92.3,65888.0,93.67,93.67,92.26,92.3,65888.0
2017-10-09 10:00:00,92.27,92.27,91.97,92.03,44640.0,92.27,92.27,91.97,92.03,44640.0
2017-10-09 10:30:00,92.04,92.05,91.42,91.5,49482.0,92.04,92.05,91.42,91.5,49482.0
2017-10-09 11:00:00,91.5,91.69,91.33,91.52,26394.0,91.5,91.69,91.33,91.52,26394.0
2017-10-09 11:30:00,91.54,91.87,91.37,91.8,53834.0,91.54,91.87,91.37,91.8,53834.0
2017-10-09 12:00:00,91.81,91.84,91.59,91.8,53544.0,91.81,91.84,91.59,91.8,53544.0
2017-10-09 12:30:00,91.79,91.82,91.46,91.54,15056.0,91.79,91.82,91.46,91.54,15056.0
2017-10-09 13:00:00,91.51,91.57,91.28,91.33,22840.0,91.51,91.57,91.28,91.33,22840.0
2017-10-09 13:30:00,91.3,91.89,91.22,91.86,17677.0,91.3,91.89,91.22,91.86,17677.0
2017-10-09 14:00:00,91.89,92.2,91.86,92.13,92775.0,91.89,92.2,91.86,92.13,92775.0
2017-10-09 14:30:00,92.13,92.15,91.92,91.98,33661.0,92.13,92.15,91.92,91.98,33661.0
2017-10-09 15:00:00,91.95,91.98,91.78,91.98,33876.0,91.95,91.98,91.78,91.98,33876.0
2017-10-09 15:30:00,91.98,92.03,91.85,91.89,108709.0,91.98,92.03,91.85,91.89,108709.0
2017-10-10 09:30:00,92.05,92.53,91.3,92.3,46462.0,92.05,92.53,91.3,92.3,46462.0
2017-10-10 10:00:00,92.24,92.67,92.16,92.52,54585.0,92.24,92.67,92.16,92.52,54585.0
2017-10-10 10:30:00,92.51,92.52,92.11,92.44,41886.0,92.51,92.52,92.11,92.44,41886.0
2017-10-10 11:00:00,92.48,92.78,92.22,92.74,18163.0,92.48,92.78,92.22,92.74,18163.0
2017-10-10 11:30:00,92.81,92.82,92.35,92.35,31268.0,92.81,92.82,92.35,92.35,31268.0
2017-10-10 12:00:00,92.35,92.42,91.54,91.54,34277.0,92.35,92.42,91.54,91.54,34277.0
2017-10-10 12:30:00,91.63,92.19,91.63,91.92,18574.0,91.63,92.19,91.63,91.92,18574.0
2017-10-10 13:00:00,91.88,92.18,91.84,91.85,34394.0,91.88,92.18,91.84,91.85,34394.0
2017-10-10 13:30:00,91.86,92.2,91.8,92.18,28293.0,91.86,92.2,91.8,92.18,28293.0
2017-10-10 14:00:00,92.19,92.46,92.19,92.45,29095.0,92.19,92.46,92.19,92.45,29095.0
2017-10-10 14:30:00,92.43,92.55,92.37,92.47,18659.0,92.43,92.55,92.37,92.47,18659.0
2017-10-10 15:00:00,92.42,92.47,92.17,92.37,16656.0,92.42,92.47,92.17,92.37,16656.0
2017-10-10 15:30:00,92.38,92.46,92.33,92.39,71404.0,92.38,92.46,92.33,92.39,71404.0
2017-10-11 09:30:00,92.41,92.84,91.65,91.7,16724.0,92.41,92.84,91.65,91.7,16724.0
2017-10-11 10:00:00,91.74,91.76,91.43,91.6,81428.0,91.74,91.76,91.43,91.6,81428.0
2017-10-11 10:30:00,91.67,91.97,91.58,91.7,27270.0,91.67,91.97,91.58,91.7,27270.0
2017-10-11 11:00:00,91.71,91.81,91.63,91.81,19077.0,91.71,91.81,91.63,91.81,19077.0
2017-10-11 11:30:00,91.83,91.97,91.79,91.79,17698.0,91.83,91.97,91.79,91.79,17698.0
2017-10-11 12:00:00,91.74,91.78,91.65,91.67,13982.0,91.74,91.78,91.65,91.67,13982.0
2017-10-11 12:30:00,91.66,91.86,91.64,91.85,20432.0,91.66,91.86,91.64,91.85,20432.0
2017-10-11 13:00:00,91.85,91.92,91.77,91.92,16969.0,91.85,91.92,91.77,91.92,16969.0
2017-10-11 13:30:00,91.91,92.02,91.72,91.9,37890.0,91.91,92.02,91.72,91.9,37890.0
2017-10-11 14:00:00,91.9,92.18,91.88,92.13,24879.0,91.9,92.18,91.88,92.13,24879.0
2017-10-11 14:30:00,92.13,92.36,92.1,92.32,33267.0,92.13,92.36,92.1,92.32,33267.0
2017-10-11 15:00:00,92.33,92.86,92.33,92.62,56639.0,92.33,92.86,92.33,92.62,56639.0
2017-10-11 15:30:00,92.61,92.64,92.53,92.58,98284.0,92.61,92.64,92.53,92.58,98284.0
2017-10-12 09:30:00,92.68,92.68,90.71,90.93,64967.0,92.68,92.68,90.71,90.93,64967.0
2017-10-12 10:00:00,90.84,91.03,90.56,90.83,71720.0,90.84,91.03,90.56,90.83,71720.0
2017-10-12 10:30:00,90.83,90.89,90.6,90.81,49352.0,90.83,90.89,90.6,90.81,49352.0
2017-10-12 11:00:00,90.84,91.05,90.62,90.68,54018.0,90.84,91.05,90.62,90.68,54018.0
2017-10-12 11:30:00,90.72,90.72,90.1,90.19,47901.0,90.72,90.72,90.1,90.19,47901.0
2017-10-12 12:00:00,90.2,90.26,89.78,89.89,43743.0,90.2,90.26,89.78,89.89,43743.0
2017-10-12 12:30:00,89.89,90.0,89.72,89.84,35112.0,89.89,90.0,89.72,89.84,35112.0
2017-10-12 13:00:00,89.86,89.87,89.69,89.7,56653.0,89.86,89.87,89.69,89.7,56653.0
2017-10-12 13:30:00,89.72,90.17,89.67,90.17,51698.0,89.72,90.17,89.67,90.17,51698.0
2017-10-12 14:00:00,90.16,90.58,90.16,90.49,54210.0,90.16,90.58,90.16,90.49,54210.0
2017-10-12 14:30:00,90.48,90.53,90.3,90.44,58692.0,90.48,90.53,90.3,90.44,58692.0
2017-10-12 15:00:00,90.42,90.49,90.13,90.13,55400.0,90.42,90.49,90.13,90.13,55400.0
2017-10-12 15:30:00,90.13,90.56,90.1,90.33,156201.0,90.13,90.56,90.1,90.33,156201.0
2017-10-13 09:30:00,90.12,90.12,88.35,89.28,136115.0,90.12,90.12,88.35,89.28,136115.0
2017-10-13 10:00:00,89.4,89.86,89.23,89.8,45863.0,89.4,89.86,89.23,89.8,45863.0
2017-10-13 10:30:00,89.78,90.0,89.63,89.97,28296.0,89.78,90.0,89.63,89.97,28296.0
2017-10-13 11:00:00,89.94,90.39,89.93,90.06,32172.0,89.94,90.39,89.93,90.06,32172.0
2017-10-13 11:30:00,90.06,90.06,89.84,89.94,39818.0,90.06,90.06,89.84,89.94,39818.0
2017-10-13 12:00:00,89.92,90.02,89.82,89.95,26293.0,89.92,90.02,89.82,89.95,26293.0
2017-10-13 12:30:00,89.95,89.98,89.72,89.73,22189.0,89.95,89.98,89.72,89.73,22189.0
2017-10-13 13:00:00,89.71,89.79,89.61,89.78,40628.0,89.71,89.79,89.61,89.78,40628.0
2017-10-13 13:30:00,89.79,90.07,89.75,89.81,101483.0,89.79,90.07,89.75,89.81,101483.0
2017-10-13 14:00:00,89.81,89.85,89.61,89.62,31563.0,89.81,89.85,89.61,89.62,31563.0
2017-10-13 14:30:00,89.62,89.67,89.31,89.37,97718.0,89.62,89.67,89.31,89.37,97718.0
2017-10-13 15:00:00,89.35,89.42,89.0,89.05,65127.0,89.35,89.42,89.0,89.05,65127.0
2017-10-13 15:30:00,89.09,89.18,88.97,89.06,108824.0,89.09,89.18,88.97,89.06,108824.0
2017-10-16 09:30:00,88.72,89.22,87.2,88.08,111059.0,88.72,89.22,87.2,88.08,111059.0
2017-10-16 10:00:00,88.1,88.64,87.87,88.14,88419.0,88.1,88.64,87.87,88.14,88419.0
2017-10-16 10:30:00,88.1,88.22,87.69,88.09,57426.0,88.1,88.22,87.69,88.09,57426.0
2017-10-16 11:00:00,88.06,88.21,88.0,88.1,52242.0,88.06,88.21,88.0,88.1,52242.0
2017-10-16 11:30:00,88.1,88.17,88.05,88.12,48504.0,88.1,88.17,88.05,88.12,48504.0
2017-10-16 12:00:00,88.07,88.34,88.07,88.31,46090.0,88.07,88.34,88.07,88.31,46090.0
2017-10-16 12:30:00,88.3,88.35,88.04,88.18,22970.0,88.3,88.35,88.04,88.18,22970.0
2017-10-16 13:00:00,88.2,88.3,88.05,88.27,29620.0,88.2,88.3,88.05,88.27,29620.0
2017-10-16 13:30:00,88.25,88.45,88.25,88.33,26829.0,88.25,88.45,88.25,88.33,26829.0
2017-10-16 14:00:00,88.33,88.45,88.31,88.45,36635.0,88.33,88.45,88.31,88.45,36635.0
2017-10-16 14:30:00,88.46,88.51,88.36,88.45,29983.0,88.46,88.51,88.36,88.45,29983.0
2017-10-16 15:00:00,88.46,88.53,88.35,88.35,51382.0,88.46,88.53,88.35,88.35,51382.0
2017-10-16 15:30:00,88.37,88.47,88.31,88.42,263653.0,88.37,88.47,88.31,88.42,263653.0
2017-10-17 09:30:00,88.45,88.73,87.6,88.24,43807.0,88.45,88.73,87.6,88.24,43807.0
2017-10-17 10:00:00,88.22,88.5,88.15,88.4,52719.0,88.22,88.5,88.15,88.4,52719.0
2017-10-17 10:30:00,88.42,88.53,88.08,88.35,50575.0,88.42,88.53,88.08,88.35,50575.0
2017-10-17 11:00:00,88.31,89.12,88.3,89.0,46865.0,88.31,89.12,88.3,89.0,46865.0
2017-10-17 11:30:00,89.03,89.36,88.95,89.3,28381.0,89.03,89.36,88.95,89.3,28381.0
2017-10-17 12:00:00,89.25,89.3,88.93,89.29,41457.0,89.25,89.3,88.93,89.29,41457.0
2017-10-17 12:30:00,89.3,89.32,89.09,89.09,17092.0,89.3,89.32,89.09,89.09,17092.0
2017-10-17 13:00:00,89.15,89.18,88.96,88.99,22445.0,89.15,89.18,88.96,88.99,22445.0
2017-10-17 13:30:00,88.99,88.99,88.59,88.59,24662.0,88.99,88.99,88.59,88.59,24662.0
2017-10-17 14:00:00,88.63,88.64,88.27,88.59,46090.0,88.63,88.64,88.27,88.59,46090.0
2017-10-17 14:30:00,88.59,88.82,88.46,88.82,26212.0,88.59,88.82,88.46,88.82,26212.0
2017-10-17 15:00:00,88.82,88.89,88.56,88.63,34737.0,88.82,88.89,88.56,88.63,34737.0
2017-10-17 15:30:00,88.63,88.83,88.62,88.8,103715.0,88.63,88.83,88.62,88.8,103715.0
2017-10-18 09:30:00,88.99,89.21,88.73,89.05,27911.0,88.99,89.21,88.73,89.05,27911.0
2017-10-18 10:00:00,89.04,89.21,88.75,88.81,49344.0,89.04,89.21,88.75,88.81,49344.0
2017-10-18 10:30:00,88.87,89.13,88.52,89.13,28196.0,88.87,89.13,88.52,89.13,28196.0
2017-10-18 11:00:00,89.12,89.21,89.01,89.17,25893.0,89.12,89.21,89.01,89.17,25893.0
2017-10-18 11:30:00,89.17,89.21,89.03,89.13,45446.0,89.17,89.21,89.03,89.13,45446.0
2017-10-18 12:00:00,89.14,89.33,89.11,89.18,13850.0,89.14,89.33,89.11,89.18,13850.0
2017-10-18 12:30:00,89.19,89.68,89.16,89.6,17065.0,89.19,89.68,89.16,89.6,17065.0
2017-10-18 13:00:00,89.63,89.69,89.44,89.55,6569.0,89.63,89.69,89.44,89.55,6569.0
2017-10-18 13:30:00,89.45,89.54,89.33,89.39,11600.0,89.45,89.54,89.33,89.39,11600.0
2017-10-18 14:00:00,89.4,89.5,89.25,89.42,15150.0,89.4,89.5,89.25,89.42,15150.0
2017-10-18 14:30:00,89.42,89.69,89.42,89.6,26171.0,89.42,89.69,89.42,89.6,26171.0
2017-10-18 15:00:00,89.58,89.64,89.21,89.43,24679.0,89.58,89.64,89.21,89.43,24679.0
2017-10-18 15:30:00,89.42,89.53,89.27,89.31,119769.0,89.42,89.53,89.27,89.31,119769.0
2017-10-19 09:30:00,89.1,89.32,88.8,89.03,66030.0,89.1,89.32,88.8,89.03,66030.0
2017-10-19 10:00:00,89.0,89.05,88.61,88.78,24045.0,89.0,89.05,88.61,88.78,24045.0
2017-10-19 10:30:00,88.78,89.03,88.64,89.0,16004.0,88.78,89.03,88.64,89.0,16004.0
2017-10-19 11:00:00,89.0,89.07,88.87,88.9,22679.0,89.0,89.07,88.87,88.9,22679.0
2017-10-19 11:30:00,88.86,89.03,88.78,88.81,17969.0,88.86,89.03,88.78,88.81,17969.0
2017-10-19 12:00:00,88.82,88.98,88.78,88.9,15172.0,88.82,88.98,88.78,88.9,15172.0
2017-10-19 12:30:00,88.9,88.9,88.58,88.77,56031.0,88.9,88.9,88.58,88.77,56031.0
2017-10-19 13:00:00,88.75,88.85,88.72,88.73,23457.0,88.75,88.85,88.72,88.73,23457.0
2017-10-19 13:30:00,88.75,88.85,88.63,88.73,49239.0,88.75,88.85,88.63,88.73,49239.0
2017-10-19 14:00:00,88.74,88.92,88.71,88.82,39283.0,88.74,88.92,88.71,88.82,39283.0
2017-10-19 14:30:00,88.83,88.85,88.77,88.79,54029.0,88.83,88.85,88.77,88.79,54029.0
2017-10-19 15:00:00,88.81,89.08,88.77,88.95,98974.0,88.81,89.08,88.77,88.95,98974.0
2017-10-19 15:30:00,88.95,89.04,88.76,89.01,183288.0,88.95,89.04,88.76,89.01,183288.0
2017-10-20 09:30:00,88.8,89.56,88.48,89.02,127610.0,88.8,89.56,88.48,89.02,127610.0
2017-10-20 10:00:00,89.06,89.24,88.75,88.79,61912.0,89.06,89.24,88.75,88.79,61912.0
2017-10-20 10:30:00,88.78,88.96,88.74,88.84,57768.0,88.78,88.96,88.74,88.84,57768.0
2017-10-20 11:00:00,88.84,89.17,88.84,89.09,63290.0,88.84,89.17,88.84,89.09,63290.0
2017-10-20 11:30:00,89.11,89.32,88.99,89.19,48973.0,89.11,89.32,88.99,89.19,48973.0
2017-10-20 12:00:00,89.18,89.27,88.99,89.2,39484.0,89.18,89.27,88.99,89.2,39484.0
2017-10-20 12:30:00,89.19,89.19,88.97,89.05,32280.0,89.19,89.19,88.97,89.05,32280.0
2017-10-20 13:00:00,89.04,89.1,88.98,89.05,110300.0,89.04,89.1,88.98,89.05,110300.0
2017-10-20 13:30:00,89.02,89.14,88.98,89.03,36897.0,89.02,89.14,88.98,89.03,36897.0
2017-10-20 14:00:00,89.02,89.05,88.78,88.8,148334.0,89.02,89.05,88.78,88.8,148334.0
2017-10-20 14:30:00,88.8,88.82,88.17,88.28,115751.0,88.8,88.82,88.17,88.28,115751.0
2017-10-20 15:00:00,88.29,88.56,88.29,88.48,58580.0,88.29,88.56,88.29,88.48,58580.0
2017-10-20 15:30:00,88.48,88.71,88.44,88.55,185872.0,88.48,88.71,88.44,88.55,185872.0
2017-10-23 09:30:00,88.49,90.09,88.49,90.04,87965.0,88.49,90.09,88.49,90.04,87965.0
2017-10-23 10:00:00,90.18,91.0,90.18,90.67,69366.0,90.18,91.0,90.18,90.67,69366.0
2017-10-23 10:30:00,90.71,91.42,90.68,91.3,113447.0,90.71,91.42,90.68,91.3,113447.0
2017-10-23 11:00:00,91.41,91.67,91.32,91.48,26426.0,91.41,91.67,91.32,91.48,26426.0
2017-10-23 11:30:00,91.46,91.73,91.06,91.08,58617.0,91.46,91.73,91.06,91.08,58617.0
2017-10-23 12:00:00,91.11,91.24,90.84,90.9,86004.0,91.11,91.24,90.84,90.9,86004.0
2017-10-23 12:30:00,90.94,90.95,90.55,90.6,25602.0,90.94,90.95,90.55,90.6,25602.0
2017-10-23 13:00:00,90.59,90.61,90.21,90.29,32560.0,90.59,90.61,90.21,90.29,32560.0
2017-10-23 13:30:00,90.28,90.3,90.07,90.2,29810.0,90.28,90.3,90.07,90.2,29810.0
2017-10-23 14:00:00,90.22,90.31,90.2,90.28,25531.0,90.22,90.31,90.2,90.28,25531.0
2017-10-23 14:30:00,90.28,90.56,90.27,90.56,47652.0,90.28,90.56,90.27,90.56,47652.0
2017-10-23 15:00:00,90.56,90.57,90.1,90.25,77003.0,90.56,90.57,90.1,90.25,77003.0
2017-10-23 15:30:00,90.24,90.27,90.0,90.07,108372.0,90.24,90.27,90.0,90.07,108372.0
2017-10-24 09:30:00,89.92,90.22,89.4,89.68,37678.0,89.92,90.22,89.4,89.68,37678.0
2017-10-24 10:00:00,89.64,89.95,89.58,89.76,35434.0,89.64,89.95,89.58,89.76,35434.0
2017-10-24 10:30:00,89.74,89.82,89.48,89.73,25070.0,89.74,89.82,89.48,89.73,25070.0
2017-10-24 11:00:00,89.74,89.9,89.67,89.71,37071.0,89.74,89.9,89.67,89.71,37071.0
2017-10-24 11:30:00,89.71,89.75,89.45,89.46,26842.0,89.71,89.75,89.45,89.46,26842.0
2017-10-24 12:00:00,89.46,89.49,89.25,89.32,11244.0,89.46,89.49,89.25,89.32,11244.0
2017-10-24 12:30:00,89.29,89.43,89.21,89.25,29848.0,89.29,89.43,89.21,89.25,29848.0
2017-10-24 13:00:00,89.25,89.32,89.15,89.18,40108.0,89.25,89.32,89.15,89.18,40108.0
2017-10-24 13:30:00,89.18,89.22,89.03,89.06,32815.0,89.18,89.22,89.03,89.06,32815.0
2017-10-24 14:00:00,89.04,89.2,88.96,89.06,89768.0,89.04,89.2,88.96,89.06,89768.0
2017-10-24 14:30:00,89.06,89.51,89.06,89.31,37694.0,89.06,89.51,89.06,89.31,37694.0
2017-10-24 15:00:00,89.3,89.31,89.04,89.15,68954.0,89.3,89.31,89.04,89.15,68954.0
2017-10-24 15:30:00,89.16,89.2,88.83,89.1,141019.0,89.16,89.2,88.83,89.1,141019.0
2017-10-25 09:30:00,88.83,89.23,88.46,88.87,29208.0,88.83,89.23,88.46,88.87,29208.0
2017-10-25 10:00:00,88.91,88.96,88.02,88.51,20577.0,88.91,88.96,88.02,88.51,20577.0
2017-10-25 10:30:00,88.47,88.55,88.3,88.36,25962.0,88.47,88.55,88.3,88.36,25962.0
2017-10-25 11:00:00,88.39,88.42,87.73,87.9,38280.0,88.39,88.42,87.73,87.9,38280.0
2017-10-25 11:30:00,87.88,88.39,87.88,88.22,21039.0,87.88,88.39,87.88,88.22,21039.0
2017-10-25 12:00:00,88.3,88.39,87.97,88.09,13025.0,88.3,88.39,87.97,88.09,13025.0
2017-10-25 12:30:00,88.05,88.45,88.01,88.36,10700.0,88.05,88.45,88.01,88.36,10700.0
2017-10-25 13:00:00,88.41,88.63,88.32,88.39,11468.0,88.41,88.63,88.32,88.39,11468.0
2017-10-25 13:30:00,88.51,89.37,88.51,89.16,26502.0,88.51,89.37,88.51,89.16,26502.0
2017-10-25 14:00:00,89.1,89.27,88.96,89.09,18248.0,89.1,89.27,88.96,89.09,18248.0
2017-10-25 14:30:00,89.19,89.55,89.1,89.17,19730.0,89.19,89.55,89.1,89.17,19730.0
2017-10-25 15:00:00,89.16,89.45,89.12,89.45,30102.0,89.16,89.45,89.12,89.45,30102.0
2017-10-25 15:30:00,89.45,89.47,88.98,88.99,129635.0,89.45,89.47,88.98,88.99,129635.0
2017-10-26 09:30:00,88.89,90.38,88.89,89.98,41111.0,88.89,90.38,88.89,89.98,41111.0
2017-10-26 10:00:00,89.96,90.0,89.6,89.9,26822.0,89.96,90.0,89.6,89.9,26822.0
2017-10-26 10:30:00,89.77,90.62,89.77,90.61,44244.0,89.77,90.62,89.77,90.61,44244.0
2017-10-26 11:00:00,90.58,91.21,90.58,91.17,44011.0,90.58,91.21,90.58,91.17,44011.0
2017-10-26 11:30:00,91.12,91.71,91.1,91.7,39012.0,91.12,91.71,91.1,91.7,39012.0
2017-10-26 12:00:00,91.72,91.72,90.86,90.86,102911.0,91.72,91.72,90.86,90.86,102911.0
2017-10-26 12:30:00,90.84,90.87,90.57,90.6,32618.0,90.84,90.87,90.57,90.6,32618.0
2017-10-26 13:00:00,90.62,90.93,90.6,90.91,22005.0,90.62,90.93,90.6,90.91,22005.0
2017-10-26 13:30:00,90.92,91.12,90.64,90.7,38291.0,90.92,91.12,90.64,90.7,38291.0
2017-10-26 14:00:00,90.76,91.04,90.76,90.86,47978.0,90.76,91.04,90.76,90.86,47978.0
2017-10-26 14:30:00,90.88,90.92,90.52,90.91,27082.0,90.88,90.92,90.52,90.91,27082.0
2017-10-26 15:00:00,90.84,90.85,90.27,90.56,48073.0,90.84,90.85,90.27,90.56,48073.0
2017-10-26 15:30:00,90.56,90.65,90.36,90.48,112920.0,90.56,90.65,90.36,90.48,112920.0
2017-10-27 09:30:00,89.67,90.64,88.77,90.59,126649.0,89.67,90.64,88.77,90.59,126649.0
2017-10-27 10:00:00,90.48,90.65,89.78,89.87,61198.0,90.48,90.65,89.78,89.87,61198.0
2017-10-27 10:30:00,89.89,90.8,89.87,90.79,48763.0,89.89,90.8,89.87,90.79,48763.0
2017-10-27 11:00:00,90.79,91.3,90.69,91.3,89281.0,90.79,91.3,90.69,91.3,89281.0
2017-10-27 11:30:00,91.28,91.35,90.69,91.28,56943.0,91.28,91.35,90.69,91.28,56943.0
2017-10-27 12:00:00,91.28,91.32,90.88,90.92,26982.0,91.28,91.32,90.88,90.92,26982.0
2017-10-27 12:30:00,90.95,91.34,90.87,91.09,33641.0,90.95,91.34,90.87,91.09,33641.0
2017-10-27 13:00:00,91.09,91.11,90.65,90.72,32306.0,91.09,91.11,90.65,90.72,32306.0
2017-10-27 13:30:00,90.72,91.17,90.72,90.97,22669.0,90.72,91.17,90.72,90.97,22669.0
2017-10-27 14:00:00,90.99,91.17,90.87,90.91,24503.0,90.99,91.17,90.87,90.91,24503.0
2017-10-27 14:30:00,90.94,91.03,90.79,90.95,32098.0,90.94,91.03,90.79,90.95,32098.0
2017-10-27 15:00:00,90.93,90.93,90.71,90.85,53674.0,90.93,90.93,90.71,90.85,53674.0
2017-10-27 15:30:00,90.85,90.89,90.71,90.88,134711.0,90.85,90.89,90.71,90.88,134711.0
2017-10-30 09:30:00,90.5,90.5,89.13,89.84,29847.0,90.5,90.5,89.13,89.84,29847.0
2017-10-30 10:00:00,89.95,90.09,89.06,89.57,116894.0,89.95,90.09,89.06,89.57,116894.0
2017-10-30 10:30:00,89.64,89.84,89.45,89.55,49515.0,89.64,89.84,89.45,89.55,49515.0
2017-10-30 11:00:00,89.48,89.7,89.28,89.49,34159.0,89.48,89.7,89.28,89.49,34159.0
2017-10-30 11:30:00,89.54,89.59,89.19,89.42,63176.0,89.54,89.59,89.19,89.42,63176.0
2017-10-30 12:00:00,89.38,89.55,89.19,89.45,51593.0,89.38,89.55,89.19,89.45,51593.0
2017-10-30 12:30:00,89.37,89.55,89.34,89.39,18510.0,89.37,89.55,89.34,89.39,18510.0
2017-10-30 13:00:00,89.43,89.54,89.32,89.5,39750.0,89.43,89.54,89.32,89.5,39750.0
2017-10-30 13:30:00,89.46,89.72,89.32,89.44,21007.0,89.46,89.72,89.32,89.44,21007.0
2017-10-30 14:00:00,89.39,89.63,89.29,89.29,20336.0,89.39,89.63,89.29,89.29,20336.0
2017-10-30 14:30:00,89.33,89.39,88.75,88.75,75963.0,89.33,89.39,88.75,88.75,75963.0
2017-10-30 15:00:00,88.82,89.03,88.64,88.8,72774.0,88.82,89.03,88.64,88.8,72774.0
2017-10-30 15:30:00,88.81,89.04,88.7,89.03,210969.0,88.81,89.04,88.7,89.03,210969.0
2017-10-31 09:30:00,93.38,96.7,93.0,93.71,346588.0,93.38,96.7,93.0,93.71,346588.0
2017-10-31 10:00:00,93.71,95.5,93.6,95.32,273501.0,93.71,95.5,93.6,95.32,273501.0
2017-10-31 10:30:00,95.5,95.57,94.89,95.15,161679.0,95.5,95.57,94.89,95.15,161679.0
2017-10-31 11:00:00,95.12,95.69,94.86,95.49,184411.0,95.12,95.69,94.86,95.49,184411.0
2017-10-31 11:30:00,95.51,95.9,95.51,95.67,71094.0,95.51,95.9,95.51,95.67,71094.0
2017-10-31 12:00:00,95.69,95.69,94.51,94.66,69302.0,95.69,95.69,94.51,94.66,69302.0
2017-10-31 12:30:00,94.69,95.34,94.65,95.3,59196.0,94.69,95.34,94.65,95.3,59196.0
2017-10-31 13:00:00,95.32,95.45,95.21,95.41,43890.0,95.32,95.45,95.21,95.41,43890.0
2017-10-31 13:30:00,95.39,95.4,94.89,94.97,44461.0,95.39,95.4,94.89,94.97,44461.0
2017-10-31 14:00:00,94.97,94.97,94.02,94.24,93331.0,94.97,94.97,94.02,94.24,93331.0
2017-10-31 14:30:00,94.2,94.36,93.85,94.28,61012.0,94.2,94.36,93.85,94.28,61012.0
2017-10-31 15:00:00,94.26,94.61,94.21,94.35,59887.0,94.26,94.61,94.21,94.35,59887.0
2017-10-31 15:30:00,94.35,94.43,93.8,93.89,210599.0,94.35,94.43,93.8,93.89,210599.0
2017-11-01 09:30:00,94.86,96.48,94.15,96.36,100739.0,94.86,96.48,94.15,96.36,100739.0
2017-11-01 10:00:00,96.37,96.47,95.46,96.25,97119.0,96.37,96.47,95.46,96.25,97119.0
2017-11-01 10:30:00,96.11,96.24,95.71,95.87,104164.0,96.11,96.24,95.71,95.87,104164.0
2017-11-01 11:00:00,95.88,95.88,95.06,95.36,73213.0,95.88,95.88,95.06,95.36,73213.0
2017-11-01 11:30:00,95.36,95.37,94.59,94.89,49363.0,95.36,95.37,94.59,94.89,49363.0
2017-11-01 12:00:00,94.93,95.02,94.49,94.96,62980.0,94.93,95.02,94.49,94.96,62980.0
2017-11-01 12:30:00,94.94,95.03,94.66,94.75,30178.0,94.94,95.03,94.66,94.75,30178.0
2017-11-01 13:00:00,94.73,95.33,94.62,95.25,33188.0,94.73,95.33,94.62,95.25,33188.0
2017-11-01 13:30:00,95.28,95.48,94.98,95.44,43378.0,95.28,95.48,94.98,95.44,43378.0
2017-11-01 14:00:00,95.5,96.02,95.24,95.84,50949.0,95.5,96.02,95.24,95.84,50949.0
2017-11-01 14:30:00,95.82,96.12,95.6,96.04,48876.0,95.82,96.12,95.6,96.04,48876.0
2017-11-01 15:00:00,96.04,96.11,95.57,95.77,93981.0,96.04,96.11,95.57,95.77,93981.0
2017-11-01 15:30:00,95.76,95.85,95.34,95.35,134670.0,95.76,95.85,95.34,95.35,134670.0
2017-11-02 09:30:00,95.53,97.13,95.5,96.52,62744.0,95.53,97.13,95.5,96.52,62744.0
2017-11-02 10:00:00,96.54,97.4,96.26,97.28,77420.0,96.54,97.4,96.26,97.28,77420.0
2017-11-02 10:30:00,97.23,98.12,97.23,97.81,83123.0,97.23,98.12,97.23,97.81,83123.0
2017-11-02 11:00:00,97.79,97.99,97.07,97.32,44297.0,97.79,97.99,97.07,97.32,44297.0
2017-11-02 11:30:00,97.43,98.16,97.29,97.9,40533.0,97.43,98.16,97.29,97.9,40533.0
2017-11-02 12:00:00,97.89,98.38,97.62,98.38,52624.0,97.89,98.38,97.62,98.38,52624.0
2017-11-02 12:30:00,98.31,98.33,97.76,98.09,47800.0,98.31,98.33,97.76,98.09,47800.0
2017-11-02 13:00:00,98.13,98.16,97.76,97.76,36987.0,98.13,98.16,97.76,97.76,36987.0
2017-11-02 13:30:00,97.75,97.82,97.44,97.46,33364.0,97.75,97.82,97.44,97.46,33364.0
2017-11-02 14:00:00,97.45,97.55,97.15,97.51,49862.0,97.45,97.55,97.15,97.51,49862.0
2017-11-02 14:30:00,97.54,97.7,97.36,97.49,74287.0,97.54,97.7,97.36,97.49,74287.0
2017-11-02 15:00:00,97.49,98.03,97.46,98.0,62617.0,97.49,98.03,97.46,98.0,62617.0
2017-11-02 15:30:00,98.0,98.22,97.93,98.16,303132.0,98.0,98.22,97.93,98.16,303132.0
2017-11-03 09:30:00,97.59,97.81,96.73,97.0,56382.0,97.59,97.81,96.73,97.0,56382.0
2017-11-03 10:00:00,97.02,97.96,96.69,97.4,81934.0,97.02,97.96,96.69,97.4,81934.0
2017-11-03 10:30:00,97.45,97.95,97.36,97.59,64048.0,97.45,97.95,97.36,97.59,64048.0
2017-11-03 11:00:00,97.64,97.83,97.5,97.54,100092.0,97.64,97.83,97.5,97.54,100092.0
2017-11-03 11:30:00,97.57,97.78,97.28,97.48,48248.0,97.57,97.78,97.28,97.48,48248.0
2017-11-03 12:00:00,97.43,97.85,97.35,97.68,25599.0,97.43,97.85,97.35,97.68,25599.0
2017-11-03 12:30:00,97.71,97.76,97.44,97.6,30585.0,97.71,97.76,97.44,97.6,30585.0
2017-11-03 13:00:00,97.58,97.69,97.41,97.51,28635.0,97.58,97.69,97.41,97.51,28635.0
2017-11-03 13:30:00,97.56,97.71,97.44,97.57,47836.0,97.56,97.71,97.44,97.57,47836.0
2017-11-03 14:00:00,97.55,97.75,97.43,97.67,52125.0,97.55,97.75,97.43,97.67,52125.0
2017-11-03 14:30:00,97.65,97.91,97.51,97.91,50057.0,97.65,97.91,97.51,97.91,50057.0
2017-11-03 15:00:00,97.83,97.89,97.62,97.78,146567.0,97.83,97.89,97.62,97.78,146567.0
2017-11-03 15:30:00,97.77,97.95,97.66,97.77,204833.0,97.77,97.95,97.66,97.77,204833.0
2017-11-06 09:30:00,98.13,99.68,98.02,99.0,116299.0,98.13,99.68,98.02,99.0,116299.0
2017-11-06 10:00:00,99.01,99.29,98.81,99.13,86829.0,99.01,99.29,98.81,99.13,86829.0
2017-11-06 10:30:00,99.15,100.16,99.15,99.63,110071.0,99.15,100.16,99.15,99.63,110071.0
2017-11-06 11:00:00,99.68,100.59,99.65,100.46,84978.0,99.68,100.59,99.65,100.46,84978.0
2017-11-06 11:30:00,100.51,101.34,100.49,100.85,111640.0,100.51,101.34,100.49,100.85,111640.0
2017-11-06 12:00:00,100.87,101.36,100.84,101.14,86336.0,100.87,101.36,100.84,101.14,86336.0
2017-11-06 12:30:00,101.16,101.56,101.11,101.18,85199.0,101.16,101.56,101.11,101.18,85199.0
2017-11-06 13:00:00,101.22,101.58,101.05,101.35,70097.0,101.22,101.58,101.05,101.35,70097.0
2017-11-06 13:30:00,101.31,101.63,101.28,101.33,40594.0,101.31,101.63,101.28,101.33,40594.0
2017-11-06 14:00:00,101.28,101.28,100.26,100.32,69593.0,101.28,101.28,100.26,100.32,69593.0
2017-11-06 14:30:00,100.3,100.39,98.81,98.92,102717.0,100.3,100.39,98.81,98.92,102717.0
2017-11-06 15:00:00,98.92,99.14,98.66,98.9,61511.0,98.92,99.14,98.66,98.9,61511.0
2017-11-06 15:30:00,98.88,99.06,98.43,98.58,154805.0,98.88,99.06,98.43,98.58,154805.0
2017-11-07 09:30:00,98.57,99.25,98.34,98.71,63013.0,98.57,99.25,98.34,98.71,63013.0
2017-11-07 10:00:00,98.69,98.75,98.01,98.37,55954.0,98.69,98.75,98.01,98.37,55954.0
2017-11-07 10:30:00,98.38,98.45,97.34,97.57,33192.0,98.38,98.45,97.34,97.57,33192.0
2017-11-07 11:00:00,97.55,97.66,97.07,97.16,23546.0,97.55,97.66,97.07,97.16,23546.0
2017-11-07 11:30:00,97.2,97.23,96.52,96.67,74221.0,97.2,97.23,96.52,96.67,74221.0
2017-11-07 12:00:00,96.71,96.79,96.37,96.76,30542.0,96.71,96.79,96.37,96.76,30542.0
2017-11-07 12:30:00,96.69,97.2,96.52,97.0,15725.0,96.69,97.2,96.52,97.0,15725.0
2017-11-07 13:00:00,96.98,97.4,96.98,97.3,20281.0,96.98,97.4,96.98,97.3,20281.0
2017-11-07 13:30:00,97.21,97.29,96.62,96.62,23957.0,97.21,97.29,96.62,96.62,23957.0
2017-11-07 14:00:00,96.63,96.72,96.44,96.45,26444.0,96.63,96.72,96.44,96.45,26444.0
2017-11-07 14:30:00,96.43,96.98,96.41,96.8,41155.0,96.43,96.98,96.41,96.8,41155.0
2017-11-07 15:00:00,96.77,97.69,96.77,97.61,47818.0,96.77,97.69,96.77,97.61,47818.0
2017-11-07 15:30:00,97.61,97.77,97.23,97.27,119425.0,97.61,97.77,97.23,97.27,119425.0
2017-11-08 09:30:00,97.29,98.42,96.74,96.86,46083.0,97.29,98.42,96.74,96.86,46083.0
2017-11-08 10:00:00,96.95,97.49,96.78,97.01,62181.0,96.95,97.49,96.78,97.01,62181.0
2017-11-08 10:30:00,97.01,97.21,96.7,97.08,30050.0,97.01,97.21,96.7,97.08,30050.0
2017-11-08 11:00:00,97.11,98.03,97.11,97.8,59152.0,97.11,98.03,97.11,97.8,59152.0
2017-11-08 11:30:00,97.82,97.92,97.68,97.73,32666.0,97.82,97.92,97.68,97.73,32666.0
2017-11-08 12:00:00,97.73,97.94,97.51,97.67,30699.0,97.73,97.94,97.51,97.67,30699.0
2017-11-08 12:30:00,97.66,97.71,97.47,97.65,15153.0,97.66,97.71,97.47,97.65,15153.0
2017-11-08 13:00:00,97.68,97.89,97.65,97.84,15159.0,97.68,97.89,97.65,97.84,15159.0
2017-11-08 13:30:00,97.81,97.9,97.75,97.77,17476.0,97.81,97.9,97.75,97.77,17476.0
2017-11-08 14:00:00,97.78,97.81,97.52,97.59,24467.0,97.78,97.81,97.52,97.59,24467.0
2017-11-08 14:30:00,97.58,98.26,97.56,97.93,53725.0,97.58,98.26,97.56,97.93,53725.0
2017-11-08 15:00:00,97.9,97.9,97.59,97.7,41210.0,97.9,97.9,97.59,97.7,41210.0
2017-11-08 15:30:00,97.7,97.8,97.37,97.52,117033.0,97.7,97.8,97.37,97.52,117033.0
2017-11-09 09:30:00,96.78,98.66,96.04,98.51,26838.0,96.78,98.66,96.04,98.51,26838.0
2017-11-09 10:00:00,98.56,98.81,98.3,98.55,34646.0,98.56,98.81,98.3,98.55,34646.0
2017-11-09 10:30:00,98.66,99.51,98.37,99.46,43080.0,98.66,99.51,98.37,99.46,43080.0
2017-11-09 11:00:00,99.35,99.76,99.21,99.36,40613.0,99.35,99.76,99.21,99.36,40613.0
2017-11-09 11:30:00,99.32,99.66,98.92,99.02,37830.0,99.32,99.66,98.92,99.02,37830.0
2017-11-09 12:00:00,99.02,99.37,98.55,98.66,45014.0,99.02,99.37,98.55,98.66,45014.0
2017-11-09 12:30:00,98.66,98.9,98.41,98.51,37992.0,98.66,98.9,98.41,98.51,37992.0
2017-11-09 13:00:00,98.51,100.02,98.49,99.84,89687.0,98.51,100.02,98.49,99.84,89687.0
2017-11-09 13:30:00,99.94,100.2,99.82,100.11,58213.0,99.94,100.2,99.82,100.11,58213.0
2017-11-09 14:00:00,100.11,100.3,99.34,99.34,42427.0,100.11,100.3,99.34,99.34,42427.0
2017-11-09 14:30:00,99.3,99.4,99.02,99.2,43587.0,99.3,99.4,99.02,99.2,43587.0
2017-11-09 15:00:00,99.19,99.25,98.49,98.58,85713.0,99.19,99.25,98.49,98.58,85713.0
2017-11-09 15:30:00,98.58,98.98,98.41,98.7,155860.0,98.58,98.98,98.41,98.7,155860.0
2017-11-10 09:30:00,99.08,100.07,98.57,99.6,134911.0,99.08,100.07,98.57,99.6,134911.0
2017-11-10 10:00:00,99.69,99.72,98.8,98.81,40471.0,99.69,99.72,98.8,98.81,40471.0
2017-11-10 10:30:00,98.81,98.81,98.23,98.23,32115.0,98.81,98.81,98.23,98.23,32115.0
2017-11-10 11:00:00,98.26,98.88,98.09,98.86,44567.0,98.26,98.88,98.09,98.86,44567.0
2017-11-10 11:30:00,98.9,99.12,98.14,98.2,50289.0,98.9,99.12,98.14,98.2,50289.0
2017-11-10 12:00:00,98.15,98.38,98.03,98.23,60095.0,98.15,98.38,98.03,98.23,60095.0
2017-11-10 12:30:00,98.19,98.51,98.09,98.23,30126.0,98.19,98.51,98.09,98.23,30126.0
2017-11-10 13:00:00,98.2,98.28,97.88,98.04,22202.0,98.2,98.28,97.88,98.04,22202.0
2017-11-10 13:30:00,97.96,98.12,97.89,97.92,28208.0,97.96,98.12,97.89,97.92,28208.0
2017-11-10 14:00:00,97.94,98.44,97.89,98.38,49556.0,97.94,98.44,97.89,98.38,49556.0
2017-11-10 14:30:00,98.31,98.62,98.27,98.48,35048.0,98.31,98.62,98.27,98.48,35048.0
2017-11-10 15:00:00,98.48,98.57,98.12,98.52,46676.0,98.48,98.57,98.12,98.52,46676.0
2017-11-10 15:30:00,98.53,98.54,98.23,98.31,155568.0,98.53,98.54,98.23,98.31,155568.0
2017-11-13 09:30:00,98.29,99.01,97.58,99.01,110253.0,98.29,99.01,97.58,99.01,110253.0
2017-11-13 10:00:00,98.94,99.77,98.92,99.7,74196.0,98.94,99.77,98.92,99.7,74196.0
2017-11-13 10:30:00,99.65,99.68,99.13,99.13,43851.0,99.65,99.68,99.13,99.13,43851.0
2017-11-13 11:00:00,99.27,99.48,98.81,98.81,40923.0,99.27,99.48,98.81,98.81,40923.0
2017-11-13 11:30:00,98.9,98.96,98.39,98.46,22299.0,98.9,98.96,98.39,98.46,22299.0
2017-11-13 12:00:00,98.61,98.66,97.84,97.84,22372.0,98.61,98.66,97.84,97.84,22372.0
2017-11-13 12:30:00,97.83,98.04,97.75,97.8,44650.0,97.83,98.04,97.75,97.8,44650.0
2017-11-13 13:00:00,97.8,98.01,97.63,97.88,32493.0,97.8,98.01,97.63,97.88,32493.0
2017-11-13 13:30:00,97.89,98.03,97.71,97.89,27192.0,97.89,98.03,97.71,97.89,27192.0
2017-11-13 14:00:00,97.93,98.0,97.74,97.88,37642.0,97.93,98.0,97.74,97.88,37642.0
2017-11-13 14:30:00,97.93,98.33,97.87,98.31,46758.0,97.93,98.33,97.87,98.31,46758.0
2017-11-13 15:00:00,98.31,98.54,98.18,98.27,59362.0,98.31,98.54,98.18,98.27,59362.0
2017-11-13 15:30:00,98.33,98.51,98.07,98.25,124712.0,98.33,98.51,98.07,98.25,124712.0
2017-11-14 09:30:00,97.05,98.18,96.39,98.0,240728.0,97.05,98.18,96.39,98.0,240728.0
2017-11-14 10:00:00,97.91,97.96,97.49,97.71,36533.0,97.91,97.96,97.49,97.71,36533.0
2017-11-14 10:30:00,97.66,97.69,97.2,97.25,66788.0,97.66,97.69,97.2,97.25,66788.0
2017-11-14 11:00:00,97.24,97.43,97.0,97.16,39260.0,97.24,97.43,97.0,97.16,39260.0
2017-11-14 11:30:00,97.2,97.4,96.8,97.11,28157.0,97.2,97.4,96.8,97.11,28157.0
2017-11-14 12:00:00,97.25,97.49,97.07,97.13,31628.0,97.25,97.49,97.07,97.13,31628.0
2017-11-14 12:30:00,97.14,97.32,96.98,97.2,59126.0,97.14,97.32,96.98,97.2,59126.0
2017-11-14 13:00:00,97.2,97.33,97.15,97.33,33034.0,97.2,97.33,97.15,97.33,33034.0
2017-11-14 13:30:00,97.23,97.33,97.19,97.26,31044.0,97.23,97.33,97.19,97.26,31044.0
2017-11-14 14:00:00,97.26,97.33,97.16,97.26,20601.0,97.26,97.33,97.16,97.26,20601.0
2017-11-14 14:30:00,97.26,97.33,97.17,97.24,74500.0,97.26,97.33,97.17,97.24,74500.0
2017-11-14 15:00:00,97.2,97.36,97.14,97.2,92759.0,97.2,97.36,97.14,97.2,92759.0
2017-11-14 15:30:00,97.27,97.42,97.08,97.34,205831.0,97.27,97.42,97.08,97.34,205831.0
2017-11-15 09:30:00,96.85,97.42,96.24,97.42,42698.0,96.85,97.42,96.24,97.42,42698.0
2017-11-15 10:00:00,97.23,97.84,97.18,97.24,53024.0,97.23,97.84,97.18,97.24,53024.0
2017-11-15 10:30:00,97.23,97.79,97.23,97.7,53415.0,97.23,97.79,97.23,97.7,53415.0
2017-11-15 11:00:00,97.61,97.95,97.55,97.6,51320.0,97.61,97.95,97.55,97.6,51320.0
2017-11-15 11:30:00,97.78,98.69,97.59,98.3,42740.0,97.78,98.69,97.59,98.3,42740.0
2017-11-15 12:00:00,98.36,98.51,98.03,98.44,41767.0,98.36,98.51,98.03,98.44,41767.0
2017-11-15 12:30:00,98.41,98.62,98.19,98.21,41880.0,98.41,98.62,98.19,98.21,41880.0
2017-11-15 13:00:00,98.18,98.25,97.99,98.07,22695.0,98.18,98.25,97.99,98.07,22695.0
2017-11-15 13:30:00,98.11,98.11,97.92,98.04,28485.0,98.11,98.11,97.92,98.04,28485.0
2017-11-15 14:00:00,97.98,98.15,97.92,98.0,33829.0,97.98,98.15,97.92,98.0,33829.0
2017-11-15 14:30:00,98.0,98.53,97.9,98.49,39348.0,98.0,98.53,97.9,98.49,39348.0
2017-11-15 15:00:00,98.53,98.58,98.2,98.31,51166.0,98.53,98.58,98.2,98.31,51166.0
2017-11-15 15:30:00,98.3,98.55,98.22,98.49,150397.0,98.3,98.55,98.22,98.49,150397.0
2017-11-16 09:30:00,98.95,99.49,98.51,98.96,112378.0,98.95,99.49,98.51,98.96,112378.0
2017-11-16 10:00:00,98.91,100.26,98.5,100.26,65277.0,98.91,100.26,98.5,100.26,65277.0
2017-11-16 10:30:00,100.1,100.33,99.86,99.99,82048.0,100.1,100.33,99.86,99.99,82048.0
2017-11-16 11:00:00,99.99,100.54,99.95,100.49,44536.0,99.99,100.54,99.95,100.49,44536.0
2017-11-16 11:30:00,100.49,100.59,100.14,100.4,32558.0,100.49,100.59,100.14,100.4,32558.0
2017-11-16 12:00:00,100.42,100.53,100.29,100.45,30262.0,100.42,100.53,100.29,100.45,30262.0
2017-11-16 12:30:00,100.41,100.65,100.35,100.5,30220.0,100.41,100.65,100.35,100.5,30220.0
2017-11-16 13:00:00,100.57,100.57,100.23,100.26,33978.0,100.57,100.57,100.23,100.26,33978.0
2017-11-16 13:30:00,100.27,100.47,100.17,100.3,27668.0,100.27,100.47,100.17,100.3,27668.0
2017-11-16 14:00:00,100.31,100.58,100.26,100.46,31305.0,100.31,100.58,100.26,100.46,31305.0
2017-11-16 14:30:00,100.46,100.5,100.0,100.09,43075.0,100.46,100.5,100.0,100.09,43075.0
2017-11-16 15:00:00,100.09,100.16,99.67,99.91,84450.0,100.09,100.16,99.67,99.91,84450.0
2017-11-16 15:30:00,99.95,100.26,99.88,100.15,135215.0,99.95,100.26,99.88,100.15,135215.0
2017-11-17 09:30:00,101.85,104.84,101.55,103.1,223561.0,101.85,104.84,101.55,103.1,223561.0
2017-11-17 10:00:00,103.2,103.78,102.94,103.33,75546.0,103.2,103.78,102.94,103.33,75546.0
2017-11-17 10:30:00,103.33,104.25,103.07,104.15,95962.0,103.33,104.25,103.07,104.15,95962.0
2017-11-17 11:00:00,104.17,104.21,102.94,103.44,85348.0,104.17,104.21,102.94,103.44,85348.0
2017-11-17 11:30:00,103.42,103.92,103.34,103.56,78469.0,103.42,103.92,103.34,103.56,78469.0
2017-11-17 12:00:00,103.56,103.85,103.3,103.75,28235.0,103.56,103.85,103.3,103.75,28235.0
2017-11-17 12:30:00,103.73,104.23,103.51,104.2,56579.0,103.73,104.23,103.51,104.2,56579.0
2017-11-17 13:00:00,104.19,104.24,103.69,103.82,58880.0,104.19,104.24,103.69,103.82,58880.0
2017-11-17 13:30:00,103.82,103.82,103.43,103.63,33072.0,103.82,103.82,103.43,103.63,33072.0
2017-11-17 14:00:00,103.58,104.23,103.53,103.8,36306.0,103.58,104.23,103.53,103.8,36306.0
2017-11-17 14:30:00,103.84,104.02,103.8,103.83,24086.0,103.84,104.02,103.8,103.83,24086.0
2017-11-17 15:00:00,103.86,104.43,103.85,104.37,73461.0,103.86,104.43,103.85,104.37,73461.0
2017-11-17 15:30:00,104.43,104.74,104.27,104.72,288421.0,104.43,104.74,104.27,104.72,288421.0
2017-11-20 09:30:00,105.08,105.57,104.55,105.02,98963.0,105.08,105.57,104.55,105.02,98963.0
2017-11-20 10:00:00,104.96,106.18,104.91,105.47,156430.0,104.96,106.18,104.91,105.47,156430.0
2017-11-20 10:30:00,105.42,106.27,105.4,105.79,119112.0,105.42,106.27,105.4,105.79,119112.0
2017-11-20 11:00:00,105.81,106.17,105.37,105.96,93720.0,105.81,106.17,105.37,105.96,93720.0
2017-11-20 11:30:00,105.93,105.99,105.35,105.57,129068.0,105.93,105.99,105.35,105.57,129068.0
2017-11-20 12:00:00,105.54,106.25,105.54,105.97,64828.0,105.54,106.25,105.54,105.97,64828.0
2017-11-20 12:30:00,105.96,106.16,105.76,105.89,48525.0,105.96,106.16,105.76,105.89,48525.0
2017-11-20 13:00:00,105.91,105.97,105.75,105.95,80536.0,105.91,105.97,105.75,105.95,80536.0
2017-11-20 13:30:00,105.95,106.25,105.88,106.25,56647.0,105.95,106.25,105.88,106.25,56647.0
2017-11-20 14:00:00,106.25,106.26,105.91,106.2,59858.0,106.25,106.26,105.91,106.2,59858.0
2017-11-20 14:30:00,106.2,106.25,105.8,105.94,147496.0,106.2,106.25,105.8,105.94,147496.0
2017-11-20 15:00:00,105.97,106.23,105.91,105.99,210860.0,105.97,106.23,105.91,105.99,210860.0
2017-11-20 15:30:00,106.0,106.89,105.87,106.45,468837.0,106.0,106.89,105.87,106.45,468837.0
2017-11-21 09:30:00,104.5,105.79,102.81,103.31,503483.0,104.5,105.79,102.81,103.31,503483.0
2017-11-21 10:00:00,103.43,105.89,103.23,104.86,163258.0,103.43,105.89,103.23,104.86,163258.0
2017-11-21 10:30:00,104.88,105.77,104.21,104.74,80958.0,104.88,105.77,104.21,104.74,80958.0
2017-11-21 11:00:00,104.84,105.5,104.3,104.49,74254.0,104.84,105.5,104.3,104.49,74254.0
2017-11-21 11:30:00,104.53,105.93,104.48,105.14,86368.0,104.53,105.93,104.48,105.14,86368.0
2017-11-21 12:00:00,105.22,105.26,104.64,104.93,49529.0,105.22,105.26,104.64,104.93,49529.0
2017-11-21 12:30:00,104.91,105.23,104.81,105.23,38779.0,104.91,105.23,104.81,105.23,38779.0
2017-11-21 13:00:00,105.2,105.33,104.92,105.0,146721.0,105.2,105.33,104.92,105.0,146721.0
2017-11-21 13:30:00,105.03,105.14,104.95,105.1,53500.0,105.03,105.14,104.95,105.1,53500.0
2017-11-21 14:00:00,105.07,105.53,104.98,105.5,64177.0,105.07,105.53,104.98,105.5,64177.0
2017-11-21 14:30:00,105.49,105.49,105.05,105.2,111446.0,105.49,105.49,105.05,105.2,111446.0
2017-11-21 15:00:00,105.19,105.8,105.07,105.79,136863.0,105.19,105.8,105.07,105.79,136863.0
2017-11-21 15:30:00,105.8,105.91,104.94,104.95,302247.0,105.8,105.91,104.94,104.95,302247.0
2017-11-22 09:30:00,105.58,105.58,103.49,103.58,85977.0,105.58,105.58,103.49,103.58,85977.0
2017-11-22 10:00:00,103.6,103.62,102.63,102.63,52959.0,103.6,103.62,102.63,102.63,52959.0
2017-11-22 10:30:00,102.59,103.1,102.59,103.0,33798.0,102.59,103.1,102.59,103.0,33798.0
2017-11-22 11:00:00,103.01,103.25,102.93,103.23,38338.0,103.01,103.25,102.93,103.23,38338.0
2017-11-22 11:30:00,103.32,103.5,102.87,103.34,27433.0,103.32,103.5,102.87,103.34,27433.0
2017-11-22 12:00:00,103.27,103.41,103.24,103.3,43049.0,103.27,103.41,103.24,103.3,43049.0
2017-11-22 12:30:00,103.27,103.37,103.23,103.23,24303.0,103.27,103.37,103.23,103.23,24303.0
2017-11-22 13:00:00,103.24,103.24,102.6,102.82,43629.0,103.24,103.24,102.6,102.82,43629.0
2017-11-22 13:30:00,102.8,103.01,102.64,102.95,25974.0,102.8,103.01,102.64,102.95,25974.0
2017-11-22 14:00:00,102.96,103.01,101.96,102.05,46219.0,102.96,103.01,101.96,102.05,46219.0
2017-11-22 14:30:00,102.05,102.08,101.39,101.87,81473.0,102.05,102.08,101.39,101.87,81473.0
2017-11-22 15:00:00,101.88,102.42,101.88,102.3,128490.0,101.88,102.42,101.88,102.3,128490.0
2017-11-22 15:30:00,102.27,102.29,101.67,102.2,185571.0,102.27,102.29,101.67,102.2,185571.0
2017-11-24 09:30:00,102.89,103.56,102.08,103.3,42649.0,102.89,103.56,102.08,103.3,42649.0
2017-11-24 10:00:00,103.21,103.44,102.67,103.25,31881.0,103.21,103.44,102.67,103.25,31881.0
2017-11-24 10:30:00,103.16,103.38,102.85,103.38,26665.0,103.16,103.38,102.85,103.38,26665.0
2017-11-24 11:00:00,103.37,103.58,102.92,103.17,43083.0,103.37,103.58,102.92,103.17,43083.0
2017-11-24 11:30:00,103.2,103.39,102.6,102.63,34842.0,103.2,103.39,102.6,102.63,34842.0
2017-11-24 12:00:00,102.63,102.7,102.03,102.08,50852.0,102.63,102.7,102.03,102.08,50852.0
2017-11-24 12:30:00,102.1,102.12,101.54,101.62,114517.0,102.1,102.12,101.54,101.62,114517.0
2017-11-27 09:30:00,102.32,104.43,101.63,104.17,157014.0,102.32,104.43,101.63,104.17,157014.0
2017-11-27 10:00:00,104.17,104.56,103.62,104.13,93711.0,104.17,104.56,103.62,104.13,93711.0
2017-11-27 10:30:00,103.95,104.11,103.57,103.76,49415.0,103.95,104.11,103.57,103.76,49415.0
2017-11-27 11:00:00,103.8,103.84,102.92,102.93,59660.0,103.8,103.84,102.92,102.93,59660.0
2017-11-27 11:30:00,102.94,103.03,101.43,101.87,98402.0,102.94,103.03,101.43,101.87,98402.0
2017-11-27 12:00:00,101.89,102.3,101.63,102.24,54391.0,101.89,102.3,101.63,102.24,54391.0
2017-11-27 12:30:00,102.25,102.25,101.72,101.93,77349.0,102.25,102.25,101.72,101.93,77349.0
2017-11-27 13:00:00,101.97,102.41,101.94,102.39,58709.0,101.97,102.41,101.94,102.39,58709.0
2017-11-27 13:30:00,102.39,102.57,102.31,102.47,29431.0,102.39,102.57,102.31,102.47,29431.0
2017-11-27 14:00:00,102.52,102.52,101.81,101.89,46418.0,102.52,102.52,101.81,101.89,46418.0
2017-11-27 14:30:00,101.92,102.12,101.59,101.76,63074.0,101.92,102.12,101.59,101.76,63074.0
2017-11-27 15:00:00,101.78,102.09,101.68,102.09,75546.0,101.78,102.09,101.68,102.09,75546.0
2017-11-27 15:30:00,102.13,102.41,102.04,102.39,155626.0,102.13,102.41,102.04,102.39,155626.0
2017-11-28 09:30:00,101.4,102.79,101.4,102.79,67974.0,101.4,102.79,101.4,102.79,67974.0
2017-11-28 10:00:00,102.88,103.41,102.64,103.1,45762.0,102.88,103.41,102.64,103.1,45762.0
2017-11-28 10:30:00,103.16,103.73,103.1,103.65,23503.0,103.16,103.73,103.1,103.65,23503.0
2017-11-28 11:00:00,103.67,103.69,103.22,103.38,47691.0,103.67,103.69,103.22,103.38,47691.0
2017-11-28 11:30:00,103.43,103.53,103.12,103.23,25761.0,103.43,103.53,103.12,103.23,25761.0
2017-11-28 12:00:00,103.18,103.82,103.11,103.72,29904.0,103.18,103.82,103.11,103.72,29904.0
2017-11-28 12:30:00,103.72,103.84,103.16,103.16,40438.0,103.72,103.84,103.16,103.16,40438.0
2017-11-28 13:00:00,103.19,103.26,102.59,102.77,37238.0,103.19,103.26,102.59,102.77,37238.0
2017-11-28 13:30:00,102.91,102.92,102.25,102.67,29247.0,102.91,102.92,102.25,102.67,29247.0
2017-11-28 14:00:00,102.67,102.83,102.42,102.63,49341.0,102.67,102.83,102.42,102.63,49341.0
2017-11-28 14:30:00,102.66,103.77,102.63,103.75,91613.0,102.66,103.77,102.63,103.75,91613.0
2017-11-28 15:00:00,103.7,104.74,103.7,104.64,79986.0,103.7,104.74,103.7,104.64,79986.0
2017-11-28 15:30:00,104.67,105.05,104.42,104.8,222291.0,104.67,105.05,104.42,104.8,222291.0
2017-11-29 09:30:00,105.08,107.66,105.05,107.55,100575.0,105.08,107.66,105.05,107.55,100575.0
2017-11-29 10:00:00,107.66,107.77,106.32,106.63,83267.0,107.66,107.77,106.32,106.63,83267.0
2017-11-29 10:30:00,106.58,107.1,106.22,106.69,64413.0,106.58,107.1,106.22,106.69,64413.0
2017-11-29 11:00:00,106.66,106.74,106.26,106.62,29396.0,106.66,106.74,106.26,106.62,29396.0
2017-11-29 11:30:00,106.62,107.44,106.6,107.1,37811.0,106.62,107.44,106.6,107.1,37811.0
2017-11-29 12:00:00,107.14,107.77,106.99,107.49,74626.0,107.14,107.77,106.99,107.49,74626.0
2017-11-29 12:30:00,107.57,107.9,107.53,107.53,25265.0,107.57,107.9,107.53,107.53,25265.0
2017-11-29 13:00:00,107.55,107.85,107.22,107.59,53019.0,107.55,107.85,107.22,107.59,53019.0
2017-11-29 13:30:00,107.58,107.73,106.98,107.18,56800.0,107.58,107.73,106.98,107.18,56800.0
2017-11-29 14:00:00,107.18,107.18,105.43,105.45,98450.0,107.18,107.18,105.43,105.45,98450.0
2017-11-29 14:30:00,105.49,105.95,105.25,105.6,76783.0,105.49,105.95,105.25,105.6,76783.0
2017-11-29 15:00:00,105.65,105.71,105.16,105.52,48425.0,105.65,105.71,105.16,105.52,48425.0
2017-11-29 15:30:00,105.56,105.86,105.56,105.64,195728.0,105.56,105.86,105.56,105.64,195728.0
2017-11-30 09:30:00,106.88,108.35,106.61,107.76,123032.0,106.88,108.35,106.61,107.76,123032.0
2017-11-30 10:00:00,107.82,108.43,107.47,107.78,110810.0,107.82,108.43,107.47,107.78,110810.0
2017-11-30 10:30:00,107.72,107.73,106.9,107.32,134744.0,107.72,107.73,106.9,107.32,134744.0
2017-11-30 11:00:00,107.38,108.39,107.38,108.09,50379.0,107.38,108.39,107.38,108.09,50379.0
2017-11-30 11:30:00,108.13,108.22,107.69,107.73,76166.0,108.13,108.22,107.69,107.73,76166.0
2017-11-30 12:00:00,107.73,108.5,107.54,107.92,56218.0,107.73,108.5,107.54,107.92,56218.0
2017-11-30 12:30:00,107.92,108.3,107.86,108.07,101308.0,107.92,108.3,107.86,108.07,101308.0
2017-11-30 13:00:00,108.01,108.35,107.96,107.99,35876.0,108.01,108.35,107.96,107.99,35876.0
2017-11-30 13:30:00,107.98,107.98,107.26,107.49,40762.0,107.98,107.98,107.26,107.49,40762.0
2017-11-30 14:00:00,107.65,107.82,107.36,107.44,50853.0,107.65,107.82,107.36,107.44,50853.0
2017-11-30 14:30:00,107.4,107.71,107.31,107.58,72055.0,107.4,107.71,107.31,107.58,72055.0
2017-11-30 15:00:00,107.53,107.53,106.51,106.51,78865.0,107.53,107.53,106.51,106.51,78865.0
2017-11-30 15:30:00,106.55,106.72,106.07,106.37,222695.0,106.55,106.72,106.07,106.37,222695.0
2017-12-01 09:30:00,105.94,107.24,103.98,106.7,153574.0,105.94,107.24,103.98,106.7,153574.0
2017-12-01 10:00:00,106.8,108.32,106.63,107.58,110731.0,106.8,108.32,106.63,107.58,110731.0
2017-12-01 10:30:00,107.49,108.51,107.49,108.39,98906.0,107.49,108.51,107.49,108.39,98906.0
2017-12-01 11:00:00,108.38,108.56,106.41,106.66,107524.0,108.38,108.56,106.41,106.66,107524.0
2017-12-01 11:30:00,106.74,107.65,106.12,107.33,105156.0,106.74,107.65,106.12,107.33,105156.0
2017-12-01 12:00:00,107.34,108.48,107.14,108.31,42543.0,107.34,108.48,107.14,108.31,42543.0
2017-12-01 12:30:00,108.31,109.25,108.12,109.23,93574.0,108.31,109.25,108.12,109.23,93574.0
2017-12-01 13:00:00,109.23,109.41,108.71,109.33,93592.0,109.23,109.41,108.71,109.33,93592.0
2017-12-01 13:30:00,109.23,109.32,108.2,108.45,87940.0,109.23,109.32,108.2,108.45,87940.0
2017-12-01 14:00:00,108.48,108.76,108.15,108.42,38210.0,108.48,108.76,108.15,108.42,38210.0
2017-12-01 14:30:00,108.35,108.35,107.77,107.94,58054.0,108.35,108.35,107.77,107.94,58054.0
2017-12-01 15:00:00,107.88,108.42,107.74,108.34,72436.0,107.88,108.42,107.74,108.34,72436.0
2017-12-01 15:30:00,108.33,109.05,108.24,108.79,174606.0,108.33,109.05,108.24,108.79,174606.0
2017-12-04 09:30:00,110.34,112.47,109.91,111.72,289961.0,110.34,112.47,109.91,111.72,289961.0
2017-12-04 10:00:00,111.72,112.47,111.29,112.18,106119.0,111.72,112.47,111.29,112.18,106119.0
2017-12-04 10:30:00,112.1,113.0,111.81,112.86,90387.0,112.1,113.0,111.81,112.86,90387.0
2017-12-04 11:00:00,112.75,112.75,111.36,111.39,41364.0,112.75,112.75,111.36,111.39,41364.0
2017-12-04 11:30:00,111.4,112.38,111.39,111.65,31633.0,111.4,112.38,111.39,111.65,31633.0
2017-12-04 12:00:00,111.61,111.8,111.34,111.43,165746.0,111.61,111.8,111.34,111.43,165746.0
2017-12-04 12:30:00,111.48,111.66,111.02,111.26,39748.0,111.48,111.66,111.02,111.26,39748.0
2017-12-04 13:00:00,111.25,111.32,110.76,110.94,30116.0,111.25,111.32,110.76,110.94,30116.0
2017-12-04 13:30:00,110.97,111.97,110.97,111.8,51753.0,110.97,111.97,110.97,111.8,51753.0
2017-12-04 14:00:00,111.86,111.87,111.19,111.33,33115.0,111.86,111.87,111.19,111.33,33115.0
2017-12-04 14:30:00,111.3,111.64,111.16,111.41,41384.0,111.3,111.64,111.16,111.41,41384.0
2017-12-04 15:00:00,111.46,111.93,111.35,111.5,52902.0,111.46,111.93,111.35,111.5,52902.0
2017-12-04 15:30:00,111.52,111.69,111.4,111.59,206278.0,111.52,111.69,111.4,111.59,206278.0
2017-12-05 09:30:00,112.44,114.99,111.38,111.82,79515.0,112.44,114.99,111.38,111.82,79515.0
2017-12-05 10:00:00,111.82,111.93,111.04,111.8,53793.0,111.82,111.93,111.04,111.8,53793.0
2017-12-05 10:30:00,111.75,112.19,111.25,111.67,55751.0,111.75,112.19,111.25,111.67,55751.0
2017-12-05 11:00:00,111.77,112.32,111.77,111.95,27141.0,111.77,112.32,111.77,111.95,27141.0
2017-12-05 11:30:00,111.88,112.05,111.33,111.57,29544.0,111.88,112.05,111.33,111.57,29544.0
2017-12-05 12:00:00,111.64,111.64,111.0,111.39,36327.0,111.64,111.64,111.0,111.39,36327.0
2017-12-05 12:30:00,111.45,111.67,111.32,111.37,22525.0,111.45,111.67,111.32,111.37,22525.0
2017-12-05 13:00:00,111.41,111.56,110.97,111.23,20041.0,111.41,111.56,110.97,111.23,20041.0
2017-12-05 13:30:00,111.29,111.46,111.01,111.16,16457.0,111.29,111.46,111.01,111.16,16457.0
2017-12-05 14:00:00,111.19,111.65,111.14,111.4,25171.0,111.19,111.65,111.14,111.4,25171.0
2017-12-05 14:30:00,111.39,111.41,110.86,111.09,42254.0,111.39,111.41,110.86,111.09,42254.0
2017-12-05 15:00:00,111.06,111.2,110.84,111.05,69321.0,111.06,111.2,110.84,111.05,69321.0
2017-12-05 15:30:00,111.06,111.16,110.2,110.25,110317.0,111.06,111.16,110.2,110.25,110317.0
2017-12-06 09:30:00,111.01,111.7,108.87,110.01,89671.0,111.01,111.7,108.87,110.01,89671.0
2017-12-06 10:00:00,110.21,110.22,108.53,108.54,69718.0,110.21,110.22,108.53,108.54,69718.0
2017-12-06 10:30:00,108.58,109.38,108.57,109.11,63114.0,108.58,109.38,108.57,109.11,63114.0
2017-12-06 11:00:00,109.05,109.12,108.58,108.89,43641.0,109.05,109.12,108.58,108.89,43641.0
2017-12-06 11:30:00,108.87,109.13,108.31,108.32,48829.0,108.87,109.13,108.31,108.32,48829.0
2017-12-06 12:00:00,108.42,109.13,108.34,108.74,24233.0,108.42,109.13,108.34,108.74,24233.0
2017-12-06 12:30:00,108.88,109.04,108.8,108.8,14503.0,108.88,109.04,108.8,108.8,14503.0
2017-12-06 13:00:00,108.83,108.92,108.65,108.86,36269.0,108.83,108.92,108.65,108.86,36269.0
2017-12-06 13:30:00,108.87,109.15,108.85,109.11,64716.0,108.87,109.15,108.85,109.11,64716.0
2017-12-06 14:00:00,109.03,109.26,108.95,109.05,26688.0,109.03,109.26,108.95,109.05,26688.0
2017-12-06 14:30:00,108.99,109.29,108.95,108.95,43139.0,108.99,109.29,108.95,108.95,43139.0
2017-12-06 15:00:00,108.98,109.14,108.71,108.84,29366.0,108.98,109.14,108.71,108.84,29366.0
2017-12-06 15:30:00,108.9,108.96,108.54,108.65,70758.0,108.9,108.96,108.54,108.65,70758.0
2017-12-07 09:30:00,109.06,110.35,108.88,110.13,58960.0,109.06,110.35,108.88,110.13,58960.0
2017-12-07 10:00:00,110.15,111.11,109.7,110.65,56798.0,110.15,111.11,109.7,110.65,56798.0
2017-12-07 10:30:00,110.56,111.59,110.35,111.12,57514.0,110.56,111.59,110.35,111.12,57514.0
2017-12-07 11:00:00,111.12,111.69,110.9,111.15,62960.0,111.12,111.69,110.9,111.15,62960.0
2017-12-07 11:30:00,111.23,111.65,110.94,111.14,35352.0,111.23,111.65,110.94,111.14,35352.0
2017-12-07 12:00:00,111.14,111.44,111.11,111.41,20043.0,111.14,111.44,111.11,111.41,20043.0
2017-12-07 12:30:00,111.4,111.51,111.0,111.03,19090.0,111.4,111.51,111.0,111.03,19090.0
2017-12-07 13:00:00,111.08,111.27,110.84,111.05,27905.0,111.08,111.27,110.84,111.05,27905.0
2017-12-07 13:30:00,111.05,111.16,110.48,110.81,33302.0,111.05,111.16,110.48,110.81,33302.0
2017-12-07 14:00:00,110.79,111.0,110.78,110.84,20662.0,110.79,111.0,110.78,110.84,20662.0
2017-12-07 14:30:00,110.75,110.97,110.59,110.91,26453.0,110.75,110.97,110.59,110.91,26453.0
2017-12-07 15:00:00,110.87,110.87,110.14,110.53,44179.0,110.87,110.87,110.14,110.53,44179.0
2017-12-07 15:30:00,110.55,110.82,110.39,110.49,132811.0,110.55,110.82,110.39,110.49,132811.0
2017-12-08 09:30:00,110.2,111.11,110.0,110.45,25475.0,110.2,111.11,110.0,110.45,25475.0
2017-12-08 10:00:00,110.33,110.84,110.18,110.64,32563.0,110.33,110.84,110.18,110.64,32563.0
2017-12-08 10:30:00,110.54,111.2,110.51,111.1,71688.0,110.54,111.2,110.51,111.1,71688.0
2017-12-08 11:00:00,111.14,111.78,110.88,111.55,31711.0,111.14,111.78,110.88,111.55,31711.0
2017-12-08 11:30:00,111.57,112.23,111.51,112.1,44637.0,111.57,112.23,111.51,112.1,44637.0
2017-12-08 12:00:00,112.02,112.27,112.02,112.11,34590.0,112.02,112.27,112.02,112.11,34590.0
2017-12-08 12:30:00,112.16,112.34,111.98,112.16,22667.0,112.16,112.34,111.98,112.16,22667.0
2017-12-08 13:00:00,112.16,112.26,111.98,112.1,31981.0,112.16,112.26,111.98,112.1,31981.0
2017-12-08 13:30:00,112.08,112.08,111.75,111.93,25709.0,112.08,112.08,111.75,111.93,25709.0
2017-12-08 14:00:00,111.96,112.53,111.86,112.34,57402.0,111.96,112.53,111.86,112.34,57402.0
2017-12-08 14:30:00,112.35,112.62,112.27,112.31,40038.0,112.35,112.62,112.27,112.31,40038.0
2017-12-08 15:00:00,112.29,112.75,112.29,112.63,51352.0,112.29,112.75,112.29,112.63,51352.0
2017-12-08 15:30:00,112.69,113.1,112.53,113.01,218318.0,112.69,113.1,112.53,113.01,218318.0
2017-12-11 09:30:00,113.46,113.92,112.4,112.75,169038.0,113.46,113.92,112.4,112.75,169038.0
2017-12-11 10:00:00,112.61,112.66,111.1,111.25,78057.0,112.61,112.66,111.1,111.25,78057.0
2017-12-11 10:30:00,111.3,112.07,111.03,111.55,44941.0,111.3,112.07,111.03,111.55,44941.0
2017-12-11 11:00:00,111.49,111.72,111.04,111.52,40172.0,111.49,111.72,111.04,111.52,40172.0
2017-12-11 11:30:00,111.5,111.57,110.68,110.68,25326.0,111.5,111.57,110.68,110.68,25326.0
2017-12-11 12:00:00,110.68,111.23,110.68,110.9,18518.0,110.68,111.23,110.68,110.9,18518.0
2017-12-11 12:30:00,110.99,112.09,110.83,112.07,46891.0,110.99,112.09,110.83,112.07,46891.0
2017-12-11 13:00:00,112.03,112.03,111.53,111.75,25521.0,112.03,112.03,111.53,111.75,25521.0
2017-12-11 13:30:00,111.83,111.85,111.35,111.39,30105.0,111.83,111.85,111.35,111.39,30105.0
2017-12-11 14:00:00,111.34,111.95,111.3,111.58,51647.0,111.34,111.95,111.3,111.58,51647.0
2017-12-11 14:30:00,111.57,111.91,111.49,111.91,36448.0,111.57,111.91,111.49,111.91,36448.0
2017-12-11 15:00:00,111.94,112.25,111.86,111.98,35750.0,111.94,112.25,111.86,111.98,35750.0
2017-12-11 15:30:00,111.94,112.29,111.9,112.11,84298.0,111.94,112.29,111.9,112.11,84298.0
2017-12-12 09:30:00,111.72,112.21,110.56,110.92,68893.0,111.72,112.21,110.56,110.92,68893.0
2017-12-12 10:00:00,111.01,111.5,110.4,111.27,102747.0,111.01,111.5,110.4,111.27,102747.0
2017-12-12 10:30:00,111.31,111.42,110.68,111.39,51678.0,111.31,111.42,110.68,111.39,51678.0
2017-12-12 11:00:00,111.27,111.65,111.01,111.31,58451.0,111.27,111.65,111.01,111.31,58451.0
2017-12-12 11:30:00,111.23,111.31,110.89,111.08,36484.0,111.23,111.31,110.89,111.08,36484.0
2017-12-12 12:00:00,111.08,111.23,110.45,110.52,31616.0,111.08,111.23,110.45,110.52,31616.0
2017-12-12 12:30:00,110.47,110.77,110.25,110.32,36895.0,110.47,110.77,110.25,110.32,36895.0
2017-12-12 13:00:00,110.25,110.33,109.84,110.04,55786.0,110.25,110.33,109.84,110.04,55786.0
2017-12-12 13:30:00,110.04,110.41,109.85,110.11,39157.0,110.04,110.41,109.85,110.11,39157.0
2017-12-12 14:00:00,110.11,110.32,109.76,109.8,69931.0,110.11,110.32,109.76,109.8,69931.0
2017-12-12 14:30:00,109.83,109.97,109.66,109.87,49224.0,109.83,109.97,109.66,109.87,49224.0
2017-12-12 15:00:00,109.83,109.99,109.57,109.84,54312.0,109.83,109.99,109.57,109.84,54312.0
2017-12-12 15:30:00,109.81,110.05,109.59,109.62,163819.0,109.81,110.05,109.59,109.62,163819.0
2017-12-13 09:30:00,109.6,111.14,109.5,110.66,67167.0,109.6,111.14,109.5,110.66,67167.0
2017-12-13 10:00:00,110.66,111.4,110.58,111.4,67308.0,110.66,111.4,110.58,111.4,67308.0
2017-12-13 10:30:00,111.46,111.59,110.48,110.5,34368.0,111.46,111.59,110.48,110.5,34368.0
2017-12-13 11:00:00,110.59,111.04,110.34,111.04,49259.0,110.59,111.04,110.34,111.04,49259.0
2017-12-13 11:30:00,111.0,111.0,110.27,110.59,33830.0,111.0,111.0,110.27,110.59,33830.0
2017-12-13 12:00:00,110.55,110.77,110.24,110.74,30215.0,110.55,110.77,110.24,110.74,30215.0
2017-12-13 12:30:00,110.73,110.82,110.35,110.35,21045.0,110.73,110.82,110.35,110.35,21045.0
2017-12-13 13:00:00,110.35,110.38,110.02,110.24,29626.0,110.35,110.38,110.02,110.24,29626.0
2017-12-13 13:30:00,110.28,110.35,109.94,110.35,45788.0,110.28,110.35,109.94,110.35,45788.0
2017-12-13 14:00:00,110.49,111.12,110.31,110.63,43717.0,110.49,111.12,110.31,110.63,43717.0
2017-12-13 14:30:00,110.66,110.68,110.35,110.56,56188.0,110.66,110.68,110.35,110.56,56188.0
2017-12-13 15:00:00,110.63,110.93,110.37,110.78,55754.0,110.63,110.93,110.37,110.78,55754.0
2017-12-13 15:30:00,110.77,110.93,110.14,110.33,160165.0,110.77,110.93,110.14,110.33,160165.0
2017-12-14 09:30:00,110.84,111.87,110.52,110.89,45085.0,110.84,111.87,110.52,110.89,45085.0
2017-12-14 10:00:00,110.82,111.08,110.3,110.48,35329.0,110.82,111.08,110.3,110.48,35329.0
2017-12-14 10:30:00,110.65,110.7,109.99,109.99,29540.0,110.65,110.7,109.99,109.99,29540.0
2017-12-14 11:00:00,109.87,110.15,109.36,109.46,25273.0,109.87,110.15,109.36,109.46,25273.0
2017-12-14 11:30:00,109.56,110.14,109.34,109.72,28696.0,109.56,110.14,109.34,109.72,28696.0
2017-12-14 12:00:00,109.88,110.12,109.4,109.79,27023.0,109.88,110.12,109.4,109.79,27023.0
2017-12-14 12:30:00,109.81,110.06,109.67,109.78,19657.0,109.81,110.06,109.67,109.78,19657.0
2017-12-14 13:00:00,109.73,109.81,109.38,109.55,12104.0,109.73,109.81,109.38,109.55,12104.0
2017-12-14 13:30:00,109.52,109.74,109.19,109.19,17395.0,109.52,109.74,109.19,109.19,17395.0
2017-12-14 14:00:00,109.24,109.25,108.33,108.48,22244.0,109.24,109.25,108.33,108.48,22244.0
2017-12-14 14:30:00,108.45,108.99,108.42,108.8,37644.0,108.45,108.99,108.42,108.8,37644.0
2017-12-14 15:00:00,108.8,109.55,108.76,109.4,32531.0,108.8,109.55,108.76,109.4,32531.0
2017-12-14 15:30:00,109.37,109.84,109.27,109.28,144502.0,109.37,109.84,109.27,109.28,144502.0
2017-12-15 09:30:00,109.69,110.56,109.35,110.28,112893.0,109.69,110.56,109.35,110.28,112893.0
2017-12-15 10:00:00,110.2,111.64,109.98,111.56,106562.0,110.2,111.64,109.98,111.56,106562.0
2017-12-15 10:30:00,111.46,111.92,110.92,111.04,109531.0,111.46,111.92,110.92,111.04,109531.0
2017-12-15 11:00:00,111.04,112.16,110.83,112.12,78019.0,111.04,112.16,110.83,112.12,78019.0
2017-12-15 11:30:00,112.07,112.36,111.59,111.82,74192.0,112.07,112.36,111.59,111.82,74192.0
2017-12-15 12:00:00,111.82,111.83,111.41,111.61,41337.0,111.82,111.83,111.41,111.61,41337.0
2017-12-15 12:30:00,111.52,112.04,111.51,112.0,38100.0,111.52,112.04,111.51,112.0,38100.0
2017-12-15 13:00:00,111.95,112.5,111.94,112.45,57814.0,111.95,112.5,111.94,112.45,57814.0
2017-12-15 13:30:00,112.44,112.47,111.93,112.24,52135.0,112.44,112.47,111.93,112.24,52135.0
2017-12-15 14:00:00,112.17,112.17,111.56,111.98,28915.0,112.17,112.17,111.56,111.98,28915.0
2017-12-15 14:30:00,111.98,112.04,111.59,111.65,37696.0,111.98,112.04,111.59,111.65,37696.0
2017-12-15 15:00:00,111.64,112.08,111.41,111.58,39774.0,111.64,112.08,111.41,111.58,39774.0
2017-12-15 15:30:00,111.63,111.72,111.08,111.55,226578.0,111.63,111.72,111.08,111.55,226578.0
2017-12-18 09:30:00,112.77,114.08,112.32,113.95,101626.0,112.77,114.08,112.32,113.95,101626.0
2017-12-18 10:00:00,113.95,115.03,113.84,114.72,76910.0,113.95,115.03,113.84,114.72,76910.0
2017-12-18 10:30:00,114.69,115.37,114.54,114.83,81697.0,114.69,115.37,114.54,114.83,81697.0
2017-12-18 11:00:00,114.73,115.54,114.58,115.15,64032.0,114.73,115.54,114.58,115.15,64032.0
2017-12-18 11:30:00,115.0,115.65,114.63,115.07,96993.0,115.0,115.65,114.63,115.07,96993.0
2017-12-18 12:00:00,115.11,116.29,115.03,116.01,57840.0,115.11,116.29,115.03,116.01,57840.0
2017-12-18 12:30:00,115.97,116.11,115.18,115.27,115433.0,115.97,116.11,115.18,115.27,115433.0
2017-12-18 13:00:00,115.23,115.45,115.1,115.45,23657.0,115.23,115.45,115.1,115.45,23657.0
2017-12-18 13:30:00,115.4,115.46,115.17,115.46,33114.0,115.4,115.46,115.17,115.46,33114.0
2017-12-18 14:00:00,115.46,115.83,115.37,115.58,26655.0,115.46,115.83,115.37,115.58,26655.0
2017-12-18 14:30:00,115.59,116.36,115.52,116.16,68357.0,115.59,116.36,115.52,116.16,68357.0
2017-12-18 15:00:00,116.16,116.56,116.12,116.23,89214.0,116.16,116.56,116.12,116.23,89214.0
2017-12-18 15:30:00,116.23,116.38,115.71,115.82,175474.0,116.23,116.38,115.71,115.82,175474.0
2017-12-19 09:30:00,115.99,116.63,115.58,116.07,114061.0,115.99,116.63,115.58,116.07,114061.0
2017-12-19 10:00:00,115.87,116.64,115.58,116.15,109669.0,115.87,116.64,115.58,116.15,109669.0
2017-12-19 10:30:00,116.32,116.37,115.71,116.14,70195.0,116.32,116.37,115.71,116.14,70195.0
2017-12-19 11:00:00,116.09,116.77,115.99,116.45,34124.0,116.09,116.77,115.99,116.45,34124.0
2017-12-19 11:30:00,116.38,116.96,116.37,116.9,49594.0,116.38,116.96,116.37,116.9,49594.0
2017-12-19 12:00:00,116.94,117.42,116.85,117.07,47946.0,116.94,117.42,116.85,117.07,47946.0
2017-12-19 12:30:00,117.13,117.52,116.95,117.52,33251.0,117.13,117.52,116.95,117.52,33251.0
2017-12-19 13:00:00,117.53,117.71,117.33,117.57,33509.0,117.53,117.71,117.33,117.57,33509.0
2017-12-19 13:30:00,117.45,117.63,117.17,117.55,35781.0,117.45,117.63,117.17,117.55,35781.0
2017-12-19 14:00:00,117.48,117.65,117.16,117.51,66046.0,117.48,117.65,117.16,117.51,66046.0
2017-12-19 14:30:00,117.51,117.63,117.15,117.37,57636.0,117.51,117.63,117.15,117.37,57636.0
2017-12-19 15:00:00,117.38,117.92,117.24,117.83,56680.0,117.38,117.92,117.24,117.83,56680.0
2017-12-19 15:30:00,117.82,118.19,117.66,117.97,177926.0,117.82,118.19,117.66,117.97,177926.0
2017-12-20 09:30:00,118.4,118.99,117.08,117.17,61117.0,118.4,118.99,117.08,117.17,61117.0
2017-12-20 10:00:00,117.26,117.39,117.0,117.12,33675.0,117.26,117.39,117.0,117.12,33675.0
2017-12-20 10:30:00,117.12,117.53,117.11,117.53,35468.0,117.12,117.53,117.11,117.53,35468.0
2017-12-20 11:00:00,117.55,117.98,117.47,117.8,34013.0,117.55,117.98,117.47,117.8,34013.0
2017-12-20 11:30:00,117.8,117.9,117.59,117.75,30474.0,117.8,117.9,117.59,117.75,30474.0
2017-12-20 12:00:00,117.79,118.13,117.73,118.0,31294.0,117.79,118.13,117.73,118.0,31294.0
2017-12-20 12:30:00,118.01,118.27,117.87,118.04,36740.0,118.01,118.27,117.87,118.04,36740.0
2017-12-20 13:00:00,117.99,118.29,117.95,118.08,21510.0,117.99,118.29,117.95,118.08,21510.0
2017-12-20 13:30:00,118.09,118.12,117.96,118.03,20648.0,118.09,118.12,117.96,118.03,20648.0
2017-12-20 14:00:00,117.97,118.31,117.89,117.99,29573.0,117.97,118.31,117.89,117.99,29573.0
2017-12-20 14:30:00,118.0,118.05,117.73,117.8,40427.0,118.0,118.05,117.73,117.8,40427.0
2017-12-20 15:00:00,117.8,117.82,117.45,117.64,61153.0,117.8,117.82,117.45,117.64,61153.0
2017-12-20 15:30:00,117.62,117.79,117.39,117.39,265454.0,117.62,117.79,117.39,117.39,265454.0
2017-12-21 09:30:00,118.3,118.78,117.71,118.11,116223.0,118.3,118.78,117.71,118.11,116223.0
2017-12-21 10:00:00,118.27,118.52,117.77,118.2,34520.0,118.27,118.52,117.77,118.2,34520.0
2017-12-21 10:30:00,118.18,118.66,117.84,117.91,75595.0,118.18,118.66,117.84,117.91,75595.0
2017-12-21 11:00:00,117.91,118.62,117.91,118.62,59765.0,117.91,118.62,117.91,118.62,59765.0
2017-12-21 11:30:00,118.65,118.65,118.16,118.24,32186.0,118.65,118.65,118.16,118.24,32186.0
2017-12-21 12:00:00,118.27,118.68,118.22,118.56,17416.0,118.27,118.68,118.22,118.56,17416.0
2017-12-21 12:30:00,118.55,118.88,118.48,118.84,23140.0,118.55,118.88,118.48,118.84,23140.0
2017-12-21 13:00:00,118.81,118.94,118.57,118.57,7719.0,118.81,118.94,118.57,118.57,7719.0
2017-12-21 13:30:00,118.57,118.88,118.57,118.83,10749.0,118.57,118.88,118.57,118.83,10749.0
2017-12-21 14:00:00,118.87,119.57,118.84,119.52,26927.0,118.87,119.57,118.84,119.52,26927.0
2017-12-21 14:30:00,119.55,119.62,119.22,119.36,23261.0,119.55,119.62,119.22,119.36,23261.0
2017-12-21 15:00:00,119.29,119.34,118.87,119.06,53362.0,119.29,119.34,118.87,119.06,53362.0
2017-12-21 15:30:00,119.09,119.15,118.89,118.98,93109.0,119.09,119.15,118.89,118.98,93109.0
2017-12-22 09:30:00,118.49,120.14,118.22,119.33,305437.0,118.49,120.14,118.22,119.33,305437.0
2017-12-22 10:00:00,119.33,120.55,119.3,119.73,95092.0,119.33,120.55,119.3,119.73,95092.0
2017-12-22 10:30:00,119.71,120.26,119.3,119.41,82481.0,119.71,120.26,119.3,119.41,82481.0
2017-12-22 11:00:00,119.41,120.06,119.38,119.86,163393.0,119.41,120.06,119.38,119.86,163393.0
2017-12-22 11:30:00,119.95,120.04,119.47,119.86,121854.0,119.95,120.04,119.47,119.86,121854.0
2017-12-22 12:00:00,119.84,120.22,119.82,120.06,69549.0,119.84,120.22,119.82,120.06,69549.0
2017-12-22 12:30:00,120.06,120.12,119.89,120.0,37483.0,120.06,120.12,119.89,120.0,37483.0
2017-12-22 13:00:00,119.94,120.13,119.88,120.04,31904.0,119.94,120.13,119.88,120.04,31904.0
2017-12-22 13:30:00,120.06,120.16,119.89,120.0,26000.0,120.06,120.16,119.89,120.0,26000.0
2017-12-22 14:00:00,119.96,120.12,119.93,119.97,42025.0,119.96,120.12,119.93,119.97,42025.0
2017-12-22 14:30:00,119.98,120.14,119.98,120.0,29181.0,119.98,120.14,119.98,120.0,29181.0
2017-12-22 15:00:00,120.04,120.18,119.94,120.04,41515.0,120.04,120.18,119.94,120.04,41515.0
2017-12-22 15:30:00,120.09,120.29,120.05,120.1,117773.0,120.09,120.29,120.05,120.1,117773.0
2017-12-26 09:30:00,120.08,121.25,119.75,120.77,35313.0,120.08,121.25,119.75,120.77,35313.0
2017-12-26 10:00:00,120.78,121.06,120.34,120.62,54924.0,120.78,121.06,120.34,120.62,54924.0
2017-12-26 10:30:00,120.59,120.89,120.54,120.73,18268.0,120.59,120.89,120.54,120.73,18268.0
2017-12-26 11:00:00,120.69,121.0,120.62,120.83,34835.0,120.69,121.0,120.62,120.83,34835.0
2017-12-26 11:30:00,120.83,121.26,120.8,121.02,45152.0,120.83,121.26,120.8,121.02,45152.0
2017-12-26 12:00:00,120.99,121.16,120.91,121.11,10328.0,120.99,121.16,120.91,121.11,10328.0
2017-12-26 12:30:00,121.1,121.27,120.97,121.27,14269.0,121.1,121.27,120.97,121.27,14269.0
2017-12-26 13:00:00,121.32,121.43,121.24,121.39,31114.0,121.32,121.43,121.24,121.39,31114.0
2017-12-26 13:30:00,121.42,121.51,121.21,121.3,22443.0,121.42,121.51,121.21,121.3,22443.0
2017-12-26 14:00:00,121.27,121.87,121.27,121.63,35528.0,121.27,121.87,121.27,121.63,35528.0
2017-12-26 14:30:00,121.62,121.62,121.34,121.36,18181.0,121.62,121.62,121.34,121.36,18181.0
2017-12-26 15:00:00,121.31,121.38,120.94,121.0,25693.0,121.31,121.38,120.94,121.0,25693.0
2017-12-26 15:30:00,121.03,121.42,121.02,121.39,131943.0,121.03,121.42,121.02,121.39,131943.0
2017-12-27 09:30:00,121.38,121.69,120.34,120.79,77500.0,121.38,121.69,120.34,120.79,77500.0
2017-12-27 10:00:00,120.78,121.1,120.5,120.85,51424.0,120.78,121.1,120.5,120.85,51424.0
2017-12-27 10:30:00,120.8,121.28,120.69,121.28,53495.0,120.8,121.28,120.69,121.28,53495.0
2017-12-27 11:00:00,121.32,121.68,121.22,121.55,144844.0,121.32,121.68,121.22,121.55,144844.0
2017-12-27 11:30:00,121.5,121.62,121.39,121.54,33690.0,121.5,121.62,121.39,121.54,33690.0
2017-12-27 12:00:00,121.56,121.72,121.4,121.49,77097.0,121.56,121.72,121.4,121.49,77097.0
2017-12-27 12:30:00,121.48,121.59,121.45,121.5,36793.0,121.48,121.59,121.45,121.5,36793.0
2017-12-27 13:00:00,121.51,121.52,120.96,121.0,57517.0,121.51,121.52,120.96,121.0,57517.0
2017-12-27 13:30:00,120.99,121.11,120.9,121.01,27522.0,120.99,121.11,120.9,121.01,27522.0
2017-12-27 14:00:00,121.04,121.6,120.99,121.5,53467.0,121.04,121.6,120.99,121.5,53467.0
2017-12-27 14:30:00,121.51,121.62,121.48,121.51,33784.0,121.51,121.62,121.48,121.51,33784.0
2017-12-27 15:00:00,121.5,121.97,121.19,121.87,175002.0,121.5,121.97,121.19,121.87,175002.0
2017-12-27 15:30:00,121.87,122.16,121.81,121.96,192417.0,121.87,122.16,121.81,121.96,192417.0
2017-12-28 09:30:00,122.0,122.93,121.42,122.29,37310.0,122.0,122.93,121.42,122.29,37310.0
2017-12-28 10:00:00,122.13,122.27,121.45,121.5,47657.0,122.13,122.27,121.45,121.5,47657.0
2017-12-28 10:30:00,121.49,121.9,121.2,121.36,67303.0,121.49,121.9,121.2,121.36,67303.0
2017-12-28 11:00:00,121.36,121.59,121.31,121.32,51918.0,121.36,121.59,121.31,121.32,51918.0
2017-12-28 11:30:00,121.3,121.68,121.3,121.5,55766.0,121.3,121.68,121.3,121.5,55766.0
2017-12-28 12:00:00,121.48,121.65,121.41,121.52,31397.0,121.48,121.65,121.41,121.52,31397.0
2017-12-28 12:30:00,121.5,121.63,121.43,121.59,29017.0,121.5,121.63,121.43,121.59,29017.0
2017-12-28 13:00:00,121.61,122.01,121.5,121.94,29369.0,121.61,122.01,121.5,121.94,29369.0
2017-12-28 13:30:00,121.94,121.97,121.44,121.82,37195.0,121.94,121.97,121.44,121.82,37195.0
2017-12-28 14:00:00,121.84,122.28,121.68,121.78,45267.0,121.84,122.28,121.68,121.78,45267.0
2017-12-28 14:30:00,121.68,121.83,121.48,121.7,22835.0,121.68,121.83,121.48,121.7,22835.0
2017-12-28 15:00:00,121.6,121.8,121.54,121.63,21162.0,121.6,121.8,121.54,121.63,21162.0
2017-12-28 15:30:00,121.67,121.81,121.55,121.68,48109.0,121.67,121.81,121.55,121.68,48109.0
2017-12-29 09:30:00,121.8,122.48,121.8,122.17,36317.0,121.8,122.48,121.8,122.17,36317.0
2017-12-29 10:00:00,122.25,122.95,122.2,122.95,11032.0,122.25,122.95,122.2,122.95,11032.0
2017-12-29 10:30:00,122.87,123.0,122.36,122.47,17143.0,122.87,123.0,122.36,122.47,17143.0
2017-12-29 11:00:00,122.52,123.04,122.46,122.95,20474.0,122.52,123.04,122.46,122.95,20474.0
2017-12-29 11:30:00,123.0,123.47,122.93,123.27,41091.0,123.0,123.47,122.93,123.27,41091.0
2017-12-29 12:00:00,123.33,123.51,123.24,123.26,17065.0,123.33,123.51,123.24,123.26,17065.0
2017-12-29 12:30:00,123.24,123.3,123.08,123.09,9313.0,123.24,123.3,123.08,123.09,9313.0
2017-12-29 13:00:00,123.16,123.53,123.03,123.53,16447.0,123.16,123.53,123.03,123.53,16447.0
2017-12-29 13:30:00,123.5,123.62,123.38,123.38,19344.0,123.5,123.62,123.38,123.38,19344.0
2017-12-29 14:00:00,123.38,123.92,123.31,123.6,49556.0,123.38,123.92,123.31,123.6,49556.0
2017-12-29 14:30:00,123.59,123.84,123.47,123.62,27142.0,123.59,123.84,123.47,123.62,27142.0
2017-12-29 15:00:00,123.66,123.66,123.3,123.3,26908.0,123.66,123.66,123.3,123.3,26908.0
2017-12-29 15:30:00,123.38,123.55,123.0,123.03,87118.0,123.38,123.55,123.0,123.03,87118.0
2018-01-02 09:30:00,123.31,125.82,123.06,125.0,105749.0,123.31,125.82,123.06,125.0,105749.0
2018-01-02 10:00:00,125.07,125.09,123.69,123.84,62456.0,125.07,125.09,123.69,123.84,62456.0
2018-01-02 10:30:00,123.82,124.29,122.44,122.93,134823.0,123.82,124.29,122.44,122.93,134823.0
2018-01-02 11:00:00,122.93,122.99,122.42,122.5,45749.0,122.93,122.99,122.42,122.5,45749.0
2018-01-02 11:30:00,122.5,122.97,122.46,122.76,42904.0,122.5,122.97,122.46,122.76,42904.0
2018-01-02 12:00:00,122.85,123.03,122.54,122.56,27659.0,122.85,123.03,122.54,122.56,27659.0
2018-01-02 12:30:00,122.56,122.65,122.32,122.42,39209.0,122.56,122.65,122.32,122.42,39209.0
2018-01-02 13:00:00,122.41,122.53,121.6,122.1,55441.0,122.41,122.53,121.6,122.1,55441.0
2018-01-02 13:30:00,122.11,122.63,121.98,122.55,38745.0,122.11,122.63,121.98,122.55,38745.0
2018-01-02 14:00:00,122.53,122.84,122.53,122.81,46327.0,122.53,122.84,122.53,122.81,46327.0
2018-01-02 14:30:00,122.76,123.48,122.68,123.13,40992.0,122.76,123.48,122.68,123.13,40992.0
2018-01-02 15:00:00,123.1,123.28,122.92,122.96,77492.0,123.1,123.28,122.92,122.96,77492.0
2018-01-02 15:30:00,122.91,122.94,122.21,122.26,140807.0,122.91,122.94,122.21,122.26,140807.0
2018-01-03 09:30:00,122.2,122.55,121.39,122.26,73952.0,122.2,122.55,121.39,122.26,73952.0
2018-01-03 10:00:00,122.26,122.59,122.06,122.18,74925.0,122.26,122.59,122.06,122.18,74925.0
2018-01-03 10:30:00,122.15,122.34,121.74,121.88,52334.0,122.15,122.34,121.74,121.88,52334.0
2018-01-03 11:00:00,122.0,122.34,121.85,121.92,44039.0,122.0,122.34,121.85,121.92,44039.0
2018-01-03 11:30:00,121.92,122.14,121.88,121.96,36844.0,121.92,122.14,121.88,121.96,36844.0
2018-01-03 12:00:00,122.09,122.09,121.61,121.65,35932.0,122.09,122.09,121.61,121.65,35932.0
2018-01-03 12:30:00,121.64,121.68,121.18,121.18,95939.0,121.64,121.68,121.18,121.18,95939.0
2018-01-03 13:00:00,121.16,121.36,120.81,121.36,35780.0,121.16,121.36,120.81,121.36,35780.0
2018-01-03 13:30:00,121.38,121.58,121.0,121.0,30132.0,121.38,121.58,121.0,121.0,30132.0
2018-01-03 14:00:00,120.97,121.08,120.78,120.98,37761.0,120.97,121.08,120.78,120.98,37761.0
2018-01-03 14:30:00,121.0,121.47,120.97,121.41,66506.0,121.0,121.47,120.97,121.41,66506.0
2018-01-03 15:00:00,121.43,121.6,121.1,121.23,103516.0,121.43,121.6,121.1,121.23,103516.0
2018-01-03 15:30:00,121.23,121.78,121.11,121.36,220659.0,121.23,121.78,121.11,121.36,220659.0
2018-01-04 09:30:00,121.25,122.72,120.0,120.03,161767.0,121.25,122.72,120.0,120.03,161767.0
2018-01-04 10:00:00,120.08,120.68,119.86,120.14,78372.0,120.08,120.68,119.86,120.14,78372.0
2018-01-04 10:30:00,120.2,120.92,119.72,120.91,65838.0,120.2,120.92,119.72,120.91,65838.0
2018-01-04 11:00:00,120.97,121.17,120.42,120.52,144454.0,120.97,121.17,120.42,120.52,144454.0
2018-01-04 11:30:00,120.65,120.65,119.81,120.35,61888.0,120.65,120.65,119.81,120.35,61888.0
2018-01-04 12:00:00,120.35,121.33,120.35,121.3,36443.0,120.35,121.33,120.35,121.3,36443.0
2018-01-04 12:30:00,121.29,121.29,120.74,120.91,33583.0,121.29,121.29,120.74,120.91,33583.0
2018-01-04 13:00:00,120.9,121.99,120.86,121.94,113274.0,120.9,121.99,120.86,121.94,113274.0
2018-01-04 13:30:00,121.94,122.7,121.93,122.47,50170.0,121.94,122.7,121.93,122.47,50170.0
2018-01-04 14:00:00,122.48,122.52,121.82,122.4,24540.0,122.48,122.52,121.82,122.4,24540.0
2018-01-04 14:30:00,122.35,122.54,122.22,122.22,35048.0,122.35,122.54,122.22,122.22,35048.0
2018-01-04 15:00:00,122.24,122.78,122.24,122.67,36598.0,122.24,122.78,122.24,122.67,36598.0
2018-01-04 15:30:00,122.64,122.95,122.34,122.47,96788.0,122.64,122.95,122.34,122.47,96788.0
2018-01-05 09:30:00,122.95,123.84,122.77,123.29,68974.0,122.95,123.84,122.77,123.29,68974.0
2018-01-05 10:00:00,123.03,124.17,123.01,123.85,92344.0,123.03,124.17,123.01,123.85,92344.0
2018-01-05 10:30:00,123.82,124.26,123.67,124.07,77828.0,123.82,124.26,123.67,124.07,77828.0
2018-01-05 11:00:00,124.07,124.54,123.81,124.15,85374.0,124.07,124.54,123.81,124.15,85374.0
2018-01-05 11:30:00,124.21,124.64,124.11,124.25,32541.0,124.21,124.64,124.11,124.25,32541.0
2018-01-05 12:00:00,124.23,124.27,123.5,124.19,29253.0,124.23,124.27,123.5,124.19,29253.0
2018-01-05 12:30:00,124.2,124.2,123.72,123.89,32721.0,124.2,124.2,123.72,123.89,32721.0
2018-01-05 13:00:00,123.85,124.05,123.77,124.05,12761.0,123.85,124.05,123.77,124.05,12761.0
2018-01-05 13:30:00,124.05,124.3,124.01,124.11,22034.0,124.05,124.3,124.01,124.11,22034.0
2018-01-05 14:00:00,124.08,124.51,124.08,124.34,23959.0,124.08,124.51,124.08,124.34,23959.0
2018-01-05 14:30:00,124.36,124.74,124.36,124.74,25939.0,124.36,124.74,124.36,124.74,25939.0
2018-01-05 15:00:00,124.73,124.97,124.68,124.86,42582.0,124.73,124.97,124.68,124.86,42582.0
2018-01-05 15:30:00,124.86,124.87,124.31,124.44,124889.0,124.86,124.87,124.31,124.44,124889.0
2018-01-08 09:30:00,125.2,125.26,122.08,122.24,36535.0,125.2,125.26,122.08,122.24,36535.0
2018-01-08 10:00:00,122.2,122.46,121.86,121.96,39395.0,122.2,122.46,121.86,121.96,39395.0
2018-01-08 10:30:00,121.95,122.06,121.5,121.65,55198.0,121.95,122.06,121.5,121.65,55198.0
2018-01-08 11:00:00,121.65,121.65,120.94,120.95,46418.0,121.65,121.65,120.94,120.95,46418.0
2018-01-08 11:30:00,121.07,121.71,121.04,121.2,40978.0,121.07,121.71,121.04,121.2,40978.0
2018-01-08 12:00:00,121.21,121.65,121.2,121.46,54111.0,121.21,121.65,121.2,121.46,54111.0
2018-01-08 12:30:00,121.47,122.07,121.38,121.97,58408.0,121.47,122.07,121.38,121.97,58408.0
2018-01-08 13:00:00,121.94,122.48,121.89,122.06,25613.0,121.94,122.48,121.89,122.06,25613.0
2018-01-08 13:30:00,122.1,122.15,121.57,121.61,53241.0,122.1,122.15,121.57,121.61,53241.0
2018-01-08 14:00:00,121.65,121.82,121.53,121.58,56719.0,121.65,121.82,121.53,121.58,56719.0
2018-01-08 14:30:00,121.57,122.04,121.3,121.69,79049.0,121.57,122.04,121.3,121.69,79049.0
2018-01-08 15:00:00,121.69,121.95,121.14,121.47,152254.0,121.69,121.95,121.14,121.47,152254.0
2018-01-08 15:30:00,121.44,121.58,121.22,121.52,146668.0,121.44,121.58,121.22,121.52,146668.0
2018-01-09 09:30:00,121.51,121.58,120.61,120.62,47354.0,121.51,121.58,120.61,120.62,47354.0
2018-01-09 10:00:00,120.57,121.84,120.56,121.73,70869.0,120.57,121.84,120.56,121.73,70869.0
2018-01-09 10:30:00,121.67,121.74,121.23,121.67,34601.0,121.67,121.74,121.23,121.67,34601.0
2018-01-09 11:00:00,121.68,121.68,121.0,121.54,24104.0,121.68,121.68,121.0,121.54,24104.0
2018-01-09 11:30:00,121.54,121.96,121.53,121.82,13355.0,121.54,121.96,121.53,121.82,13355.0
2018-01-09 12:00:00,121.74,121.79,121.27,121.68,14813.0,121.74,121.79,121.27,121.68,14813.0
2018-01-09 12:30:00,121.66,121.69,121.44,121.46,10219.0,121.66,121.69,121.44,121.46,10219.0
2018-01-09 13:00:00,121.47,121.57,121.11,121.5,17279.0,121.47,121.57,121.11,121.5,17279.0
2018-01-09 13:30:00,121.48,121.62,121.26,121.53,38486.0,121.48,121.62,121.26,121.53,38486.0
2018-01-09 14:00:00,121.5,121.74,121.34,121.45,68881.0,121.5,121.74,121.34,121.45,68881.0
2018-01-09 14:30:00,121.44,121.71,121.43,121.57,81813.0,121.44,121.71,121.43,121.57,81813.0
2018-01-09 15:00:00,121.58,121.67,121.44,121.5,52518.0,121.58,121.67,121.44,121.5,52518.0
2018-01-09 15:30:00,121.5,121.68,121.47,121.59,174451.0,121.5,121.68,121.47,121.59,174451.0
2018-01-10 09:30:00,121.0,122.17,120.94,122.16,61102.0,121.0,122.17,120.94,122.16,61102.0
2018-01-10 10:00:00,121.75,121.93,121.29,121.83,59797.0,121.75,121.93,121.29,121.83,59797.0
2018-01-10 10:30:00,121.84,122.0,121.52,121.71,55366.0,121.84,122.0,121.52,121.71,55366.0
2018-01-10 11:00:00,121.67,121.86,121.51,121.51,56185.0,121.67,121.86,121.51,121.51,56185.0
2018-01-10 11:30:00,121.59,121.75,121.39,121.72,37897.0,121.59,121.75,121.39,121.72,37897.0
2018-01-10 12:00:00,121.71,121.99,121.59,121.75,96430.0,121.71,121.99,121.59,121.75,96430.0
2018-01-10 12:30:00,121.78,121.82,121.54,121.62,35724.0,121.78,121.82,121.54,121.62,35724.0
2018-01-10 13:00:00,121.62,121.72,121.46,121.55,17423.0,121.62,121.72,121.46,121.55,17423.0
2018-01-10 13:30:00,121.52,121.71,121.44,121.55,34394.0,121.52,121.71,121.44,121.55,34394.0
2018-01-10 14:00:00,121.52,121.64,121.3,121.36,41644.0,121.52,121.64,121.3,121.36,41644.0
2018-01-10 14:30:00,121.33,121.5,121.33,121.44,34594.0,121.33,121.5,121.33,121.44,34594.0
2018-01-10 15:00:00,121.46,121.51,121.32,121.36,54817.0,121.46,121.51,121.32,121.36,54817.0
2018-01-10 15:30:00,121.35,121.6,121.15,121.38,135387.0,121.35,121.6,121.15,121.38,135387.0
2018-01-11 09:30:00,122.21,122.21,121.07,121.51,86397.0,122.21,122.21,121.07,121.51,86397.0
2018-01-11 10:00:00,121.66,122.07,121.26,121.49,117404.0,121.66,122.07,121.26,121.49,117404.0
2018-01-11 10:30:00,121.48,121.85,121.44,121.6,65407.0,121.48,121.85,121.44,121.6,65407.0
2018-01-11 11:00:00,121.65,121.83,121.15,121.23,112888.0,121.65,121.83,121.15,121.23,112888.0
2018-01-11 11:30:00,121.17,121.39,120.86,121.25,60408.0,121.17,121.39,120.86,121.25,60408.0
2018-01-11 12:00:00,121.22,121.52,121.19,121.43,48661.0,121.22,121.52,121.19,121.43,48661.0
2018-01-11 12:30:00,121.43,121.75,121.43,121.67,60436.0,121.43,121.75,121.43,121.67,60436.0
2018-01-11 13:00:00,121.72,122.5,121.67,121.99,91983.0,121.72,122.5,121.67,121.99,91983.0
2018-01-11 13:30:00,122.05,122.4,121.92,122.22,35541.0,122.05,122.4,121.92,122.22,35541.0
2018-01-11 14:00:00,122.26,122.44,122.14,122.35,52541.0,122.26,122.44,122.14,122.35,52541.0
2018-01-11 14:30:00,122.36,122.39,122.08,122.27,36311.0,122.36,122.39,122.08,122.27,36311.0
2018-01-11 15:00:00,122.28,122.71,122.12,122.23,96787.0,122.28,122.71,122.12,122.23,96787.0
2018-01-11 15:30:00,122.26,122.43,121.99,122.27,200487.0,122.26,122.43,121.99,122.27,200487.0
2018-01-12 09:30:00,123.0,124.97,121.89,124.59,102953.0,123.0,124.97,121.89,124.59,102953.0
2018-01-12 10:00:00,124.55,125.0,124.47,124.68,43214.0,124.55,125.0,124.47,124.68,43214.0
2018-01-12 10:30:00,124.64,125.76,124.64,125.76,35959.0,124.64,125.76,124.64,125.76,35959.0
2018-01-12 11:00:00,125.75,125.82,125.33,125.37,22556.0,125.75,125.82,125.33,125.37,22556.0
2018-01-12 11:30:00,125.49,126.31,125.4,126.16,40001.0,125.49,126.31,125.4,126.16,40001.0
2018-01-12 12:00:00,126.04,126.15,125.14,125.3,26252.0,126.04,126.15,125.14,125.3,26252.0
2018-01-12 12:30:00,125.39,125.76,125.26,125.69,14207.0,125.39,125.76,125.26,125.69,14207.0
2018-01-12 13:00:00,125.73,125.82,125.49,125.64,16522.0,125.73,125.82,125.49,125.64,16522.0
2018-01-12 13:30:00,125.67,125.97,125.48,125.53,19086.0,125.67,125.97,125.48,125.53,19086.0
2018-01-12 14:00:00,125.51,125.95,125.37,125.95,46646.0,125.51,125.95,125.37,125.95,46646.0
2018-01-12 14:30:00,125.91,126.48,125.82,126.41,63370.0,125.91,126.48,125.82,126.41,63370.0
2018-01-12 15:00:00,126.42,126.69,125.73,126.21,53622.0,126.42,126.69,125.73,126.21,53622.0
2018-01-12 15:30:00,126.23,126.33,125.68,125.88,122440.0,126.23,126.33,125.68,125.88,122440.0
2018-01-16 09:30:00,126.31,126.88,125.68,125.84,49814.0,126.31,126.88,125.68,125.84,49814.0
2018-01-16 10:00:00,125.87,125.87,124.98,125.03,81371.0,125.87,125.87,124.98,125.03,81371.0
2018-01-16 10:30:00,125.08,125.09,123.84,123.87,88894.0,125.08,125.09,123.84,123.87,88894.0
2018-01-16 11:00:00,123.9,123.93,123.35,123.52,76150.0,123.9,123.93,123.35,123.52,76150.0
2018-01-16 11:30:00,123.46,123.5,122.92,123.03,34124.0,123.46,123.5,122.92,123.03,34124.0
2018-01-16 12:00:00,123.03,123.08,122.55,122.7,42027.0,123.03,123.08,122.55,122.7,42027.0
2018-01-16 12:30:00,122.69,122.72,122.17,122.36,28961.0,122.69,122.72,122.17,122.36,28961.0
2018-01-16 13:00:00,122.41,122.65,121.94,122.07,39782.0,122.41,122.65,121.94,122.07,39782.0
2018-01-16 13:30:00,122.11,122.24,121.46,121.52,32312.0,122.11,122.24,121.46,121.52,32312.0
2018-01-16 14:00:00,121.54,121.59,120.3,120.33,59382.0,121.54,121.59,120.3,120.33,59382.0
2018-01-16 14:30:00,120.37,120.43,119.51,119.96,77557.0,120.37,120.43,119.51,119.96,77557.0
2018-01-16 15:00:00,119.96,121.39,119.93,121.14,129071.0,119.96,121.39,119.93,121.14,129071.0
2018-01-16 15:30:00,121.12,121.24,120.79,120.85,162620.0,121.12,121.24,120.79,120.85,162620.0
2018-01-17 09:30:00,121.23,122.41,120.78,121.81,82460.0,121.23,122.41,120.78,121.81,82460.0
2018-01-17 10:00:00,121.74,122.3,121.57,121.67,37923.0,121.74,122.3,121.57,121.67,37923.0
2018-01-17 10:30:00,121.73,122.02,121.44,121.68,52765.0,121.73,122.02,121.44,121.68,52765.0
2018-01-17 11:00:00,121.73,122.21,121.62,122.13,28695.0,121.73,122.21,121.62,122.13,28695.0
2018-01-17 11:30:00,122.19,122.25,121.65,122.21,24046.0,122.19,122.25,121.65,122.21,24046.0
2018-01-17 12:00:00,122.1,122.54,122.07,122.24,31066.0,122.1,122.54,122.07,122.24,31066.0
2018-01-17 12:30:00,122.18,122.34,121.93,122.33,20835.0,122.18,122.34,121.93,122.33,20835.0
2018-01-17 13:00:00,122.27,122.35,121.86,121.98,50091.0,122.27,122.35,121.86,121.98,50091.0
2018-01-17 13:30:00,121.96,122.16,121.92,122.16,11176.0,121.96,122.16,121.92,122.16,11176.0
2018-01-17 14:00:00,122.14,122.37,122.03,122.33,19420.0,122.14,122.37,122.03,122.33,19420.0
2018-01-17 14:30:00,122.31,122.31,121.91,121.97,26028.0,122.31,122.31,121.91,121.97,26028.0
2018-01-17 15:00:00,122.02,122.24,121.57,121.63,29506.0,122.02,122.24,121.57,121.63,29506.0
2018-01-17 15:30:00,121.57,121.74,121.38,121.56,104342.0,121.57,121.74,121.38,121.56,104342.0
2018-01-18 09:30:00,122.39,123.86,121.86,123.86,55197.0,122.39,123.86,121.86,123.86,55197.0
2018-01-18 10:00:00,123.7,124.07,122.44,123.01,65682.0,123.7,124.07,122.44,123.01,65682.0
2018-01-18 10:30:00,123.14,123.22,122.72,122.78,87362.0,123.14,123.22,122.72,122.78,87362.0
2018-01-18 11:00:00,122.79,122.87,122.13,122.25,38455.0,122.79,122.87,122.13,122.25,38455.0
2018-01-18 11:30:00,122.31,123.04,122.19,122.7,40331.0,122.31,123.04,122.19,122.7,40331.0
2018-01-18 12:00:00,122.72,123.19,122.7,122.77,31654.0,122.72,123.19,122.7,122.77,31654.0
2018-01-18 12:30:00,123.13,123.54,122.81,123.16,26147.0,123.13,123.54,122.81,123.16,26147.0
2018-01-18 13:00:00,123.21,123.45,123.07,123.36,18560.0,123.21,123.45,123.07,123.36,18560.0
2018-01-18 13:30:00,123.36,123.53,123.17,123.34,18471.0,123.36,123.53,123.17,123.34,18471.0
2018-01-18 14:00:00,123.34,123.64,123.2,123.51,28295.0,123.34,123.64,123.2,123.51,28295.0
2018-01-18 14:30:00,123.54,123.55,123.26,123.32,19733.0,123.54,123.55,123.26,123.32,19733.0
2018-01-18 15:00:00,123.28,123.5,123.25,123.32,39128.0,123.28,123.5,123.25,123.32,39128.0
2018-01-18 15:30:00,123.32,123.5,123.04,123.42,101832.0,123.32,123.5,123.04,123.42,101832.0
2018-01-19 09:30:00,124.17,124.58,123.75,124.08,118304.0,124.17,124.58,123.75,124.08,118304.0
2018-01-19 10:00:00,123.98,124.41,123.71,124.1,130254.0,123.98,124.41,123.71,124.1,130254.0
2018-01-19 10:30:00,124.09,124.56,123.99,124.32,175410.0,124.09,124.56,123.99,124.32,175410.0
2018-01-19 11:00:00,124.29,124.83,124.17,124.78,46797.0,124.29,124.83,124.17,124.78,46797.0
2018-01-19 11:30:00,124.8,124.82,124.44,124.57,35336.0,124.8,124.82,124.44,124.57,35336.0
2018-01-19 12:00:00,124.57,124.96,124.54,124.78,53093.0,124.57,124.96,124.54,124.78,53093.0
2018-01-19 12:30:00,124.76,125.09,124.75,124.86,47484.0,124.76,125.09,124.75,124.86,47484.0
2018-01-19 13:00:00,124.82,125.13,124.72,124.92,80838.0,124.82,125.13,124.72,124.92,80838.0
2018-01-19 13:30:00,124.95,125.5,124.83,125.41,61074.0,124.95,125.5,124.83,125.41,61074.0
2018-01-19 14:00:00,125.42,125.61,125.33,125.39,41503.0,125.42,125.61,125.33,125.39,41503.0
2018-01-19 14:30:00,125.35,125.59,125.33,125.33,41612.0,125.35,125.59,125.33,125.33,41612.0
2018-01-19 15:00:00,125.38,125.78,125.35,125.78,53909.0,125.38,125.78,125.35,125.78,53909.0
2018-01-19 15:30:00,125.77,125.8,125.55,125.73,152192.0,125.77,125.8,125.55,125.73,152192.0
2018-01-22 09:30:00,126.48,126.61,125.59,126.37,69194.0,126.48,126.61,125.59,126.37,69194.0
2018-01-22 10:00:00,126.43,126.71,126.26,126.37,49255.0,126.43,126.71,126.26,126.37,49255.0
2018-01-22 10:30:00,126.37,126.79,126.23,126.52,27603.0,126.37,126.79,126.23,126.52,27603.0
2018-01-22 11:00:00,126.39,126.57,125.9,125.99,34153.0,126.39,126.57,125.9,125.99,34153.0
2018-01-22 11:30:00,125.98,126.08,125.78,126.08,30841.0,125.98,126.08,125.78,126.08,30841.0
2018-01-22 12:00:00,126.05,126.5,126.0,126.5,15315.0,126.05,126.5,126.0,126.5,15315.0
2018-01-22 12:30:00,126.54,126.65,126.21,126.23,21039.0,126.54,126.65,126.21,126.23,21039.0
2018-01-22 13:00:00,126.18,126.37,126.13,126.33,13230.0,126.18,126.37,126.13,126.33,13230.0
2018-01-22 13:30:00,126.24,126.74,126.24,126.42,18450.0,126.24,126.74,126.24,126.42,18450.0
2018-01-22 14:00:00,126.38,126.44,126.07,126.2,23759.0,126.38,126.44,126.07,126.2,23759.0
2018-01-22 14:30:00,126.21,126.33,126.0,126.01,15385.0,126.21,126.33,126.0,126.01,15385.0
2018-01-22 15:00:00,126.03,126.18,125.98,126.13,26088.0,126.03,126.18,125.98,126.13,26088.0
2018-01-22 15:30:00,126.13,126.78,126.11,126.68,87106.0,126.13,126.78,126.11,126.68,87106.0
2018-01-23 09:30:00,126.36,126.47,125.8,125.93,38997.0,126.36,126.47,125.8,125.93,38997.0
2018-01-23 10:00:00,126.01,126.34,125.92,126.16,56723.0,126.01,126.34,125.92,126.16,56723.0
2018-01-23 10:30:00,126.07,126.68,126.06,126.4,35117.0,126.07,126.68,126.06,126.4,35117.0
2018-01-23 11:00:00,126.4,126.65,126.2,126.25,19070.0,126.4,126.65,126.2,126.25,19070.0
2018-01-23 11:30:00,126.29,126.87,126.24,126.73,21539.0,126.29,126.87,126.24,126.73,21539.0
2018-01-23 12:00:00,126.75,126.84,126.59,126.65,18414.0,126.75,126.84,126.59,126.65,18414.0
2018-01-23 12:30:00,126.76,126.84,126.55,126.84,13237.0,126.76,126.84,126.55,126.84,13237.0
2018-01-23 13:00:00,126.85,127.18,126.85,126.94,82530.0,126.85,127.18,126.85,126.94,82530.0
2018-01-23 13:30:00,126.95,127.41,126.95,127.41,32695.0,126.95,127.41,126.95,127.41,32695.0
2018-01-23 14:00:00,127.4,127.43,126.77,126.82,18258.0,127.4,127.43,126.77,126.82,18258.0
2018-01-23 14:30:00,126.8,127.16,126.6,127.02,18932.0,126.8,127.16,126.6,127.02,18932.0
2018-01-23 15:00:00,127.03,127.03,126.54,126.74,24078.0,127.03,127.03,126.54,126.74,24078.0
2018-01-23 15:30:00,126.71,126.96,126.59,126.78,92825.0,126.71,126.96,126.59,126.78,92825.0
2018-01-24 09:30:00,127.48,128.11,126.29,127.88,96260.0,127.48,128.11,126.29,127.88,96260.0
2018-01-24 10:00:00,127.77,128.07,126.78,126.81,31373.0,127.77,128.07,126.78,126.81,31373.0
2018-01-24 10:30:00,126.84,127.2,126.79,126.94,28221.0,126.84,127.2,126.79,126.94,28221.0
2018-01-24 11:00:00,126.99,127.34,126.83,127.2,61885.0,126.99,127.34,126.83,127.2,61885.0
2018-01-24 11:30:00,127.13,127.13,126.36,126.44,43756.0,127.13,127.13,126.36,126.44,43756.0
2018-01-24 12:00:00,126.45,126.46,126.0,126.0,29576.0,126.45,126.46,126.0,126.0,29576.0
2018-01-24 12:30:00,126.01,126.24,125.76,125.94,27247.0,126.01,126.24,125.76,125.94,27247.0
2018-01-24 13:00:00,125.95,126.08,125.49,125.88,30014.0,125.95,126.08,125.49,125.88,30014.0
2018-01-24 13:30:00,125.9,126.87,125.9,126.44,33434.0,125.9,126.87,125.9,126.44,33434.0
2018-01-24 14:00:00,126.44,126.44,125.82,126.4,29640.0,126.44,126.44,125.82,126.4,29640.0
2018-01-24 14:30:00,126.4,126.5,125.91,126.0,32831.0,126.4,126.5,125.91,126.0,32831.0
2018-01-24 15:00:00,125.94,126.24,125.72,125.91,55513.0,125.94,126.24,125.72,125.91,55513.0
2018-01-24 15:30:00,125.91,126.13,125.78,125.88,130016.0,125.91,126.13,125.78,125.88,130016.0
2018-01-25 09:30:00,126.2,126.92,125.37,125.75,32272.0,126.2,126.92,125.37,125.75,32272.0
2018-01-25 10:00:00,125.63,126.06,125.25,125.9,36894.0,125.63,126.06,125.25,125.9,36894.0
2018-01-25 10:30:00,126.02,126.27,125.56,125.93,79735.0,126.02,126.27,125.56,125.93,79735.0
2018-01-25 11:00:00,125.84,126.21,125.77,126.13,91729.0,125.84,126.21,125.77,126.13,91729.0
2018-01-25 11:30:00,126.14,126.33,125.71,126.0,30394.0,126.14,126.33,125.71,126.0,30394.0
2018-01-25 12:00:00,125.94,126.12,125.54,126.12,13602.0,125.94,126.12,125.54,126.12,13602.0
2018-01-25 12:30:00,126.17,126.17,125.56,125.7,15760.0,126.17,126.17,125.56,125.7,15760.0
2018-01-25 13:00:00,125.62,125.96,125.51,125.83,10912.0,125.62,125.96,125.51,125.83,10912.0
2018-01-25 13:30:00,125.92,126.01,125.61,125.76,19674.0,125.92,126.01,125.61,125.76,19674.0
2018-01-25 14:00:00,125.76,125.91,125.5,125.82,14659.0,125.76,125.91,125.5,125.82,14659.0
2018-01-25 14:30:00,125.92,126.04,125.7,125.86,13340.0,125.92,126.04,125.7,125.86,13340.0
2018-01-25 15:00:00,125.81,126.28,125.64,126.11,32100.0,125.81,126.28,125.64,126.11,32100.0
2018-01-25 15:30:00,126.02,126.41,126.02,126.22,82052.0,126.02,126.41,126.02,126.22,82052.0
2018-01-26 09:30:00,127.33,128.33,126.9,127.34,54652.0,127.33,128.33,126.9,127.34,54652.0
2018-01-26 10:00:00,127.3,127.54,126.98,127.03,25772.0,127.3,127.54,126.98,127.03,25772.0
2018-01-26 10:30:00,127.14,127.61,127.14,127.37,54242.0,127.14,127.61,127.14,127.37,54242.0
2018-01-26 11:00:00,127.39,127.55,127.02,127.35,16345.0,127.39,127.55,127.02,127.35,16345.0
2018-01-26 11:30:00,127.39,127.46,127.11,127.27,10129.0,127.39,127.46,127.11,127.27,10129.0
2018-01-26 12:00:00,127.27,127.36,127.13,127.25,8117.0,127.27,127.36,127.13,127.25,8117.0
2018-01-26 12:30:00,127.2,127.33,127.03,127.21,11733.0,127.2,127.33,127.03,127.21,11733.0
2018-01-26 13:00:00,127.19,127.37,127.04,127.35,8264.0,127.19,127.37,127.04,127.35,8264.0
2018-01-26 13:30:00,127.29,127.6,127.2,127.53,14923.0,127.29,127.6,127.2,127.53,14923.0
2018-01-26 14:00:00,127.51,127.53,127.23,127.47,28070.0,127.51,127.53,127.23,127.47,28070.0
2018-01-26 14:30:00,127.49,127.79,127.43,127.64,19105.0,127.49,127.79,127.43,127.64,19105.0
2018-01-26 15:00:00,127.57,127.83,127.29,127.69,27852.0,127.57,127.83,127.29,127.69,27852.0
2018-01-26 15:30:00,127.69,127.76,127.57,127.6,75627.0,127.69,127.76,127.57,127.6,75627.0
2018-01-29 09:30:00,127.01,128.93,127.01,128.28,35417.0,127.01,128.93,127.01,128.28,35417.0
2018-01-29 10:00:00,128.3,128.31,127.44,127.94,27904.0,128.3,128.31,127.44,127.94,27904.0
2018-01-29 10:30:00,128.02,128.02,127.28,127.65,30786.0,128.02,128.02,127.28,127.65,30786.0
2018-01-29 11:00:00,127.66,128.33,127.61,128.3,26465.0,127.66,128.33,127.61,128.3,26465.0
2018-01-29 11:30:00,128.34,128.5,128.08,128.33,16752.0,128.34,128.5,128.08,128.33,16752.0
2018-01-29 12:00:00,128.35,128.57,128.19,128.41,32203.0,128.35,128.57,128.19,128.41,32203.0
2018-01-29 12:30:00,128.44,128.53,128.24,128.43,16832.0,128.44,128.53,128.24,128.43,16832.0
2018-01-29 13:00:00,128.48,128.54,128.31,128.31,23439.0,128.48,128.54,128.31,128.31,23439.0
2018-01-29 13:30:00,128.27,128.29,128.01,128.01,15550.0,128.27,128.29,128.01,128.01,15550.0
2018-01-29 14:00:00,128.06,128.2,127.76,127.78,33318.0,128.06,128.2,127.76,127.78,33318.0
2018-01-29 14:30:00,127.77,128.0,127.42,127.79,25731.0,127.77,128.0,127.42,127.79,25731.0
2018-01-29 15:00:00,127.79,127.8,127.37,127.46,41368.0,127.79,127.8,127.37,127.46,41368.0
2018-01-29 15:30:00,127.45,127.61,127.26,127.26,76756.0,127.45,127.61,127.26,127.26,76756.0
2018-01-30 09:30:00,125.72,126.63,125.14,126.58,89289.0,125.72,126.63,125.14,126.58,89289.0
2018-01-30 10:00:00,126.49,126.73,125.5,126.1,34423.0,126.49,126.73,125.5,126.1,34423.0
2018-01-30 10:30:00,125.98,126.2,125.51,126.01,47293.0,125.98,126.2,125.51,126.01,47293.0
2018-01-30 11:00:00,125.94,126.11,125.46,125.69,36239.0,125.94,126.11,125.46,125.69,36239.0
2018-01-30 11:30:00,125.71,126.15,125.41,125.42,33125.0,125.71,126.15,125.41,125.42,33125.0
2018-01-30 12:00:00,125.36,125.84,125.35,125.59,16397.0,125.36,125.84,125.35,125.59,16397.0
2018-01-30 12:30:00,125.5,125.62,124.89,125.15,60326.0,125.5,125.62,124.89,125.15,60326.0
2018-01-30 13:00:00,125.18,125.18,124.31,124.5,32185.0,125.18,125.18,124.31,124.5,32185.0
2018-01-30 13:30:00,124.6,125.18,124.42,124.99,38108.0,124.6,125.18,124.42,124.99,38108.0
2018-01-30 14:00:00,125.02,125.2,124.63,124.83,41534.0,125.02,125.2,124.63,124.83,41534.0
2018-01-30 14:30:00,124.9,124.9,124.15,124.54,36891.0,124.9,124.9,124.15,124.54,36891.0
2018-01-30 15:00:00,124.42,124.95,124.29,124.72,45921.0,124.42,124.95,124.29,124.72,45921.0
2018-01-30 15:30:00,124.72,125.13,124.5,124.52,133309.0,124.72,125.13,124.5,124.52,133309.0
2018-01-31 09:30:00,125.26,125.8,124.51,124.88,46829.0,125.26,125.8,124.51,124.88,46829.0
2018-01-31 10:00:00,124.8,124.8,123.95,124.0,26485.0,124.8,124.8,123.95,124.0,26485.0
2018-01-31 10:30:00,124.07,124.14,123.59,123.71,19009.0,124.07,124.14,123.59,123.71,19009.0
2018-01-31 11:00:00,123.79,124.13,123.63,123.76,39422.0,123.79,124.13,123.63,123.76,39422.0
2018-01-31 11:30:00,123.78,124.2,123.48,123.5,39811.0,123.78,124.2,123.48,123.5,39811.0
2018-01-31 12:00:00,123.46,124.16,123.3,123.69,38596.0,123.46,124.16,123.3,123.69,38596.0
2018-01-31 12:30:00,123.73,123.88,123.53,123.75,20902.0,123.73,123.88,123.53,123.75,20902.0
2018-01-31 13:00:00,123.74,123.9,123.31,123.44,38221.0,123.74,123.9,123.31,123.44,38221.0
2018-01-31 13:30:00,123.45,123.54,123.3,123.3,22231.0,123.45,123.54,123.3,123.3,22231.0
2018-01-31 14:00:00,123.28,123.36,122.33,122.35,35532.0,123.28,123.36,122.33,122.35,35532.0
2018-01-31 14:30:00,122.34,122.55,121.5,122.26,34208.0,122.34,122.55,121.5,122.26,34208.0
2018-01-31 15:00:00,122.24,122.24,121.42,121.68,81070.0,122.24,122.24,121.42,121.68,81070.0
2018-01-31 15:30:00,121.74,122.21,121.57,121.72,156169.0,121.74,122.21,121.57,121.72,156169.0
2018-02-01 09:30:00,120.61,122.84,119.71,122.41,84162.0,120.61,122.84,119.71,122.41,84162.0
2018-02-01 10:00:00,122.32,123.36,122.21,122.9,88696.0,122.32,123.36,122.21,122.9,88696.0
2018-02-01 10:30:00,122.87,122.95,121.52,121.74,56217.0,122.87,122.95,121.52,121.74,56217.0
2018-02-01 11:00:00,121.78,122.08,121.44,121.47,21011.0,121.78,122.08,121.44,121.47,21011.0
2018-02-01 11:30:00,121.5,122.24,121.49,121.96,27693.0,121.5,122.24,121.49,121.96,27693.0
2018-02-01 12:00:00,121.97,122.36,121.67,122.05,32879.0,121.97,122.36,121.67,122.05,32879.0
2018-02-01 12:30:00,122.03,122.46,121.97,122.33,26526.0,122.03,122.46,121.97,122.33,26526.0
2018-02-01 13:00:00,122.38,122.78,122.3,122.44,26866.0,122.38,122.78,122.3,122.44,26866.0
2018-02-01 13:30:00,122.45,122.84,122.34,122.51,12228.0,122.45,122.84,122.34,122.51,12228.0
2018-02-01 14:00:00,122.52,122.79,122.07,122.56,28959.0,122.52,122.79,122.07,122.56,28959.0
2018-02-01 14:30:00,122.56,122.56,122.0,122.33,34431.0,122.56,122.56,122.0,122.33,34431.0
2018-02-01 15:00:00,122.28,122.3,121.53,121.53,44105.0,122.28,122.3,121.53,121.53,44105.0
2018-02-01 15:30:00,121.6,121.63,121.19,121.36,88321.0,121.6,121.63,121.19,121.36,88321.0
2018-02-02 09:30:00,121.18,121.21,118.51,118.69,87841.0,121.18,121.21,118.51,118.69,87841.0
2018-02-02 10:00:00,118.75,118.88,117.56,118.76,130521.0,118.75,118.88,117.56,118.76,130521.0
2018-02-02 10:30:00,118.81,118.94,118.08,118.63,105635.0,118.81,118.94,118.08,118.63,105635.0
2018-02-02 11:00:00,118.7,118.8,117.91,117.96,55773.0,118.7,118.8,117.91,117.96,55773.0
2018-02-02 11:30:00,117.87,118.25,116.81,116.82,66843.0,117.87,118.25,116.81,116.82,66843.0
2018-02-02 12:00:00,116.82,118.34,116.81,118.05,54153.0,116.82,118.34,116.81,118.05,54153.0
2018-02-02 12:30:00,118.03,118.15,117.73,117.73,42593.0,118.03,118.15,117.73,117.73,42593.0
2018-02-02 13:00:00,117.68,118.05,117.46,117.68,41060.0,117.68,118.05,117.46,117.68,41060.0
2018-02-02 13:30:00,117.68,118.11,117.68,117.84,40006.0,117.68,118.11,117.68,117.84,40006.0
2018-02-02 14:00:00,117.85,117.85,116.79,116.79,35587.0,117.85,117.85,116.79,116.79,35587.0
2018-02-02 14:30:00,116.79,117.25,115.85,115.9,55683.0,116.79,117.25,115.85,115.9,55683.0
2018-02-02 15:00:00,115.88,116.82,115.53,116.62,64666.0,115.88,116.82,115.53,116.62,64666.0
2018-02-02 15:30:00,116.58,116.58,115.59,115.78,175763.0,116.58,116.58,115.59,115.78,175763.0
2018-02-05 09:30:00,114.86,117.62,114.1,117.62,133093.0,114.86,117.62,114.1,117.62,133093.0
2018-02-05 10:00:00,117.59,117.84,117.23,117.45,142353.0,117.59,117.84,117.23,117.45,142353.0
2018-02-05 10:30:00,117.48,117.67,117.07,117.32,67741.0,117.48,117.67,117.07,117.32,67741.0
2018-02-05 11:00:00,117.48,117.59,116.87,117.0,86773.0,117.48,117.59,116.87,117.0,86773.0
2018-02-05 11:30:00,116.82,117.58,116.63,117.51,40585.0,116.82,117.58,116.63,117.51,40585.0
2018-02-05 12:00:00,117.51,117.64,116.43,116.73,34483.0,117.51,117.64,116.43,116.73,34483.0
2018-02-05 12:30:00,116.74,117.2,116.73,116.95,29416.0,116.74,117.2,116.73,116.95,29416.0
2018-02-05 13:00:00,116.96,116.96,116.31,116.56,48691.0,116.96,116.96,116.31,116.56,48691.0
2018-02-05 13:30:00,116.58,117.59,116.57,117.55,47246.0,116.58,117.59,116.57,117.55,47246.0
2018-02-05 14:00:00,117.56,117.56,116.27,116.41,31725.0,117.56,117.56,116.27,116.41,31725.0
2018-02-05 14:30:00,116.39,116.51,115.97,116.12,61394.0,116.39,116.51,115.97,116.12,61394.0
2018-02-05 15:00:00,116.17,116.54,114.54,116.47,113214.0,116.17,116.54,114.54,116.47,113214.0
2018-02-05 15:30:00,116.44,116.44,113.82,113.82,234019.0,116.44,116.44,113.82,113.82,234019.0
2018-02-06 09:30:00,110.61,116.86,109.62,115.93,85109.0,110.61,116.86,109.62,115.93,85109.0
2018-02-06 10:00:00,115.93,116.66,114.68,115.69,75627.0,115.93,116.66,114.68,115.69,75627.0
2018-02-06 10:30:00,115.67,116.17,114.64,115.75,76511.0,115.67,116.17,114.64,115.75,76511.0
2018-02-06 11:00:00,115.63,116.61,115.29,115.92,54073.0,115.63,116.61,115.29,115.92,54073.0
2018-02-06 11:30:00,115.9,117.03,115.36,116.0,66450.0,115.9,117.03,115.36,116.0,66450.0
2018-02-06 12:00:00,116.06,117.53,115.99,117.53,39632.0,116.06,117.53,115.99,117.53,39632.0
2018-02-06 12:30:00,117.5,117.65,116.13,116.6,60072.0,117.5,117.65,116.13,116.6,60072.0
2018-02-06 13:00:00,116.6,116.69,116.04,116.26,31368.0,116.6,116.69,116.04,116.26,31368.0
2018-02-06 13:30:00,116.23,116.35,115.46,115.91,34518.0,116.23,116.35,115.46,115.91,34518.0
2018-02-06 14:00:00,115.74,116.13,115.33,115.61,42731.0,115.74,116.13,115.33,115.61,42731.0
2018-02-06 14:30:00,115.53,117.18,115.32,117.1,43533.0,115.53,117.18,115.32,117.1,43533.0
2018-02-06 15:00:00,117.16,118.45,117.04,117.51,104367.0,117.16,118.45,117.04,117.51,104367.0
2018-02-06 15:30:00,117.48,117.64,116.29,116.88,129688.0,117.48,117.64,116.29,116.88,129688.0
2018-02-07 09:30:00,116.95,118.24,116.08,117.51,35530.0,116.95,118.24,116.08,117.51,35530.0
2018-02-07 10:00:00,117.21,117.24,116.14,116.19,26326.0,117.21,117.24,116.14,116.19,26326.0
2018-02-07 10:30:00,116.12,118.11,116.09,117.76,33857.0,116.12,118.11,116.09,117.76,33857.0
2018-02-07 11:00:00,117.64,118.84,117.57,118.56,45158.0,117.64,118.84,117.57,118.56,45158.0
2018-02-07 11:30:00,118.5,119.49,118.48,119.3,49186.0,118.5,119.49,118.48,119.3,49186.0
2018-02-07 12:00:00,119.23,119.64,119.06,119.25,37333.0,119.23,119.64,119.06,119.25,37333.0
2018-02-07 12:30:00,119.29,119.56,118.95,118.95,41241.0,119.29,119.56,118.95,118.95,41241.0
2018-02-07 13:00:00,119.01,119.07,117.97,118.47,39828.0,119.01,119.07,117.97,118.47,39828.0
2018-02-07 13:30:00,118.4,118.84,117.72,118.07,21580.0,118.4,118.84,117.72,118.07,21580.0
2018-02-07 14:00:00,117.96,118.27,117.52,118.27,31784.0,117.96,118.27,117.52,118.27,31784.0
2018-02-07 14:30:00,118.11,118.27,117.39,117.55,30317.0,118.11,118.27,117.39,117.55,30317.0
2018-02-07 15:00:00,117.56,118.47,117.5,118.32,34135.0,117.56,118.47,117.5,118.32,34135.0
2018-02-07 15:30:00,118.25,118.85,117.34,117.39,81524.0,118.25,118.85,117.34,117.39,81524.0
2018-02-08 09:30:00,117.46,117.9,116.81,117.18,46354.0,117.46,117.9,116.81,117.18,46354.0
2018-02-08 10:00:00,116.94,117.74,116.69,116.78,15191.0,116.94,117.74,116.69,116.78,15191.0
2018-02-08 10:30:00,116.78,117.03,115.85,116.65,23237.0,116.78,117.03,115.85,116.65,23237.0
2018-02-08 11:00:00,116.55,117.01,115.34,115.55,27050.0,116.55,117.01,115.34,115.55,27050.0
2018-02-08 11:30:00,115.43,116.98,115.37,116.42,24721.0,115.43,116.98,115.37,116.42,24721.0
2018-02-08 12:00:00,116.29,116.58,115.45,115.57,16917.0,116.29,116.58,115.45,115.57,16917.0
2018-02-08 12:30:00,115.61,115.96,114.9,115.21,24967.0,115.61,115.96,114.9,115.21,24967.0
2018-02-08 13:00:00,115.02,116.21,114.97,115.5,20854.0,115.02,116.21,114.97,115.5,20854.0
2018-02-08 13:30:00,115.49,117.27,115.46,116.82,32996.0,115.49,117.27,115.46,116.82,32996.0
2018-02-08 14:00:00,116.89,117.2,116.06,116.11,24005.0,116.89,117.2,116.06,116.11,24005.0
2018-02-08 14:30:00,116.12,116.23,115.37,115.7,36660.0,116.12,116.23,115.37,115.7,36660.0
2018-02-08 15:00:00,115.59,115.87,114.83,114.83,29109.0,115.59,115.87,114.83,114.83,29109.0
2018-02-08 15:30:00,114.91,114.91,112.98,113.04,104242.0,114.91,114.91,112.98,113.04,104242.0
2018-02-09 09:30:00,114.49,115.54,113.93,113.96,73645.0,114.49,115.54,113.93,113.96,73645.0
2018-02-09 10:00:00,114.11,114.42,112.71,112.72,52813.0,114.11,114.42,112.71,112.72,52813.0
2018-02-09 10:30:00,112.71,113.06,111.4,111.69,60244.0,112.71,113.06,111.4,111.69,60244.0
2018-02-09 11:00:00,111.77,112.64,111.67,112.43,31581.0,111.77,112.64,111.67,112.43,31581.0
2018-02-09 11:30:00,112.46,113.26,111.93,112.0,20381.0,112.46,113.26,111.93,112.0,20381.0
2018-02-09 12:00:00,111.84,112.1,111.17,111.17,27599.0,111.84,112.1,111.17,111.17,27599.0
2018-02-09 12:30:00,111.09,111.6,110.67,111.6,33991.0,111.09,111.6,110.67,111.6,33991.0
2018-02-09 13:00:00,111.65,111.88,111.1,111.24,25407.0,111.65,111.88,111.1,111.24,25407.0
2018-02-09 13:30:00,111.1,113.5,111.07,113.07,43466.0,111.1,113.5,111.07,113.07,43466.0
2018-02-09 14:00:00,113.09,116.0,113.09,114.84,64190.0,113.09,116.0,113.09,114.84,64190.0
2018-02-09 14:30:00,114.91,115.88,114.53,115.25,36441.0,114.91,115.88,114.53,115.25,36441.0
2018-02-09 15:00:00,115.35,116.29,114.36,116.06,52613.0,115.35,116.29,114.36,116.06,52613.0
2018-02-09 15:30:00,116.11,117.91,116.03,116.77,180231.0,116.11,117.91,116.03,116.77,180231.0
2018-02-12 09:30:00,117.35,118.55,116.82,117.03,54688.0,117.35,118.55,116.82,117.03,54688.0
2018-02-12 10:00:00,117.24,117.69,115.99,116.63,77460.0,117.24,117.69,115.99,116.63,77460.0
2018-02-12 10:30:00,116.55,117.35,116.37,117.33,36163.0,116.55,117.35,116.37,117.33,36163.0
2018-02-12 11:00:00,117.39,117.4,116.32,116.87,36899.0,117.39,117.4,116.32,116.87,36899.0
2018-02-12 11:30:00,116.84,118.14,116.77,118.14,25855.0,116.84,118.14,116.77,118.14,25855.0
2018-02-12 12:00:00,118.04,118.5,117.72,118.01,23045.0,118.04,118.5,117.72,118.01,23045.0
2018-02-12 12:30:00,117.99,118.26,117.63,117.8,21338.0,117.99,118.26,117.63,117.8,21338.0
2018-02-12 13:00:00,117.9,118.02,117.35,117.69,15615.0,117.9,118.02,117.35,117.69,15615.0
2018-02-12 13:30:00,117.75,118.31,117.56,118.28,36802.0,117.75,118.31,117.56,118.28,36802.0
2018-02-12 14:00:00,118.26,119.08,118.25,119.08,50546.0,118.26,119.08,118.25,119.08,50546.0
2018-02-12 14:30:00,119.12,119.32,118.18,118.83,55157.0,119.12,119.32,118.18,118.83,55157.0
2018-02-12 15:00:00,118.82,119.39,118.71,118.83,49655.0,118.82,119.39,118.71,118.83,49655.0
2018-02-12 15:30:00,118.86,119.05,117.97,118.28,129539.0,118.86,119.05,117.97,118.28,129539.0
2018-02-13 09:30:00,117.89,118.98,117.26,117.71,32706.0,117.89,118.98,117.26,117.71,32706.0
2018-02-13 10:00:00,117.77,118.3,117.63,118.17,21020.0,117.77,118.3,117.63,118.17,21020.0
2018-02-13 10:30:00,118.12,118.69,117.83,118.64,22551.0,118.12,118.69,117.83,118.64,22551.0
2018-02-13 11:00:00,118.69,118.72,118.07,118.19,20704.0,118.69,118.72,118.07,118.19,20704.0
2018-02-13 11:30:00,118.25,118.49,117.95,118.35,22918.0,118.25,118.49,117.95,118.35,22918.0
2018-02-13 12:00:00,118.3,118.47,117.93,118.18,14799.0,118.3,118.47,117.93,118.18,14799.0
2018-02-13 12:30:00,118.17,118.17,117.61,117.97,10320.0,118.17,118.17,117.61,117.97,10320.0
2018-02-13 13:00:00,117.95,118.49,117.72,118.16,29034.0,117.95,118.49,117.72,118.16,29034.0
2018-02-13 13:30:00,118.14,118.37,117.9,117.98,16156.0,118.14,118.37,117.9,117.98,16156.0
2018-02-13 14:00:00,118.05,118.63,118.04,118.29,14893.0,118.05,118.63,118.04,118.29,14893.0
2018-02-13 14:30:00,118.19,118.66,118.02,118.61,34161.0,118.19,118.66,118.02,118.61,34161.0
2018-02-13 15:00:00,118.59,118.73,118.27,118.62,29215.0,118.59,118.73,118.27,118.62,29215.0
2018-02-13 15:30:00,118.65,119.08,118.5,118.63,99723.0,118.65,119.08,118.5,118.63,99723.0
2018-02-14 09:30:00,117.94,119.38,116.92,118.75,40915.0,117.94,119.38,116.92,118.75,40915.0
2018-02-14 10:00:00,118.75,120.76,118.67,120.01,45695.0,118.75,120.76,118.67,120.01,45695.0
2018-02-14 10:30:00,120.12,121.13,120.05,120.56,51871.0,120.12,121.13,120.05,120.56,51871.0
2018-02-14 11:00:00,120.65,121.27,120.47,121.01,22404.0,120.65,121.27,120.47,121.01,22404.0
2018-02-14 11:30:00,120.95,121.08,119.86,120.02,33189.0,120.95,121.08,119.86,120.02,33189.0
2018-02-14 12:00:00,120.0,120.2,119.78,120.17,10423.0,120.0,120.2,119.78,120.17,10423.0
2018-02-14 12:30:00,120.1,120.61,119.97,120.28,17390.0,120.1,120.61,119.97,120.28,17390.0
2018-02-14 13:00:00,120.36,120.85,120.18,120.38,30497.0,120.36,120.85,120.18,120.38,30497.0
2018-02-14 13:30:00,120.4,120.74,120.19,120.45,20439.0,120.4,120.74,120.19,120.45,20439.0
2018-02-14 14:00:00,120.54,120.75,119.94,119.94,39508.0,120.54,120.75,119.94,119.94,39508.0
2018-02-14 14:30:00,119.9,120.05,119.64,120.02,32301.0,119.9,120.05,119.64,120.02,32301.0
2018-02-14 15:00:00,120.07,120.64,119.95,120.0,25919.0,120.07,120.64,119.95,120.0,25919.0
2018-02-14 15:30:00,119.98,120.25,119.64,119.99,80013.0,119.98,120.25,119.64,119.99,80013.0
2018-02-15 09:30:00,121.11,121.51,120.05,120.95,62505.0,121.11,121.51,120.05,120.95,62505.0
2018-02-15 10:00:00,121.02,121.06,120.07,120.38,32569.0,121.02,121.06,120.07,120.38,32569.0
2018-02-15 10:30:00,120.28,120.36,119.46,120.07,13492.0,120.28,120.36,119.46,120.07,13492.0
2018-02-15 11:00:00,119.79,121.54,119.79,121.35,50783.0,119.79,121.54,119.79,121.35,50783.0
2018-02-15 11:30:00,121.43,121.8,121.2,121.52,28310.0,121.43,121.8,121.2,121.52,28310.0
2018-02-15 12:00:00,121.53,122.03,121.52,121.99,16759.0,121.53,122.03,121.52,121.99,16759.0
2018-02-15 12:30:00,121.98,122.16,121.88,122.08,11296.0,121.98,122.16,121.88,122.08,11296.0
2018-02-15 13:00:00,122.11,122.29,121.81,121.81,15319.0,122.11,122.29,121.81,121.81,15319.0
2018-02-15 13:30:00,121.79,122.34,121.62,122.18,9673.0,121.79,122.34,121.62,122.18,9673.0
2018-02-15 14:00:00,122.16,122.81,122.03,122.49,13996.0,122.16,122.81,122.03,122.49,13996.0
2018-02-15 14:30:00,122.5,122.64,122.25,122.4,24413.0,122.5,122.64,122.25,122.4,24413.0
2018-02-15 15:00:00,122.4,122.47,121.86,121.9,31819.0,122.4,122.47,121.86,121.9,31819.0
2018-02-15 15:30:00,121.85,122.22,121.79,122.13,74990.0,121.85,122.22,121.79,122.13,74990.0
2018-02-16 09:30:00,122.84,123.73,122.07,122.77,39025.0,122.84,123.73,122.07,122.77,39025.0
2018-02-16 10:00:00,122.63,123.85,122.62,123.41,26919.0,122.63,123.85,122.62,123.41,26919.0
2018-02-16 10:30:00,123.47,123.66,122.64,122.64,19854.0,123.47,123.66,122.64,122.64,19854.0
2018-02-16 11:00:00,122.61,123.22,122.58,122.84,16421.0,122.61,123.22,122.58,122.84,16421.0
2018-02-16 11:30:00,122.9,123.02,122.53,122.54,10724.0,122.9,123.02,122.53,122.54,10724.0
2018-02-16 12:00:00,122.56,123.28,122.47,122.58,38561.0,122.56,123.28,122.47,122.58,38561.0
2018-02-16 12:30:00,122.59,123.63,122.54,123.16,41207.0,122.59,123.63,122.54,123.16,41207.0
2018-02-16 13:00:00,123.23,123.34,122.34,122.37,39883.0,123.23,123.34,122.34,122.37,39883.0
2018-02-16 13:30:00,122.45,122.97,122.16,122.85,26508.0,122.45,122.97,122.16,122.85,26508.0
2018-02-16 14:00:00,122.87,123.15,122.43,122.84,37595.0,122.87,123.15,122.43,122.84,37595.0
2018-02-16 14:30:00,122.91,123.72,122.84,123.69,33793.0,122.91,123.72,122.84,123.69,33793.0
2018-02-16 15:00:00,123.63,123.66,122.8,122.98,41087.0,123.63,123.66,122.8,122.98,41087.0
2018-02-16 15:30:00,122.89,123.46,122.83,122.89,80575.0,122.89,123.46,122.83,122.89,80575.0
2018-02-20 09:30:00,121.2,121.68,120.37,121.16,40899.0,121.2,121.68,120.37,121.16,40899.0
2018-02-20 10:00:00,121.21,122.7,121.2,122.41,88065.0,121.21,122.7,121.2,122.41,88065.0
2018-02-20 10:30:00,122.28,122.61,121.86,122.36,36325.0,122.28,122.61,121.86,122.36,36325.0
2018-02-20 11:00:00,122.36,122.99,122.14,122.61,33010.0,122.36,122.99,122.14,122.61,33010.0
2018-02-20 11:30:00,122.54,122.85,122.37,122.74,19119.0,122.54,122.85,122.37,122.74,19119.0
2018-02-20 12:00:00,122.73,123.02,122.33,122.93,19335.0,122.73,123.02,122.33,122.93,19335.0
2018-02-20 12:30:00,122.94,122.94,122.23,122.55,6351.0,122.94,122.94,122.23,122.55,6351.0
2018-02-20 13:00:00,122.55,122.88,122.2,122.43,29447.0,122.55,122.88,122.2,122.43,29447.0
2018-02-20 13:30:00,122.41,122.63,122.02,122.63,14082.0,122.41,122.63,122.02,122.63,14082.0
2018-02-20 14:00:00,122.6,122.63,121.57,121.57,16030.0,122.6,122.63,121.57,121.57,16030.0
2018-02-20 14:30:00,121.65,121.7,121.34,121.43,16235.0,121.65,121.7,121.34,121.43,16235.0
2018-02-20 15:00:00,121.36,121.8,121.15,121.49,34179.0,121.36,121.8,121.15,121.49,34179.0
2018-02-20 15:30:00,121.64,121.91,121.31,121.41,82446.0,121.64,121.91,121.31,121.41,82446.0
2018-02-21 09:30:00,122.09,122.99,121.91,122.46,19617.0,122.09,122.99,121.91,122.46,19617.0
2018-02-21 10:00:00,122.26,122.81,122.24,122.69,40986.0,122.26,122.81,122.24,122.69,40986.0
2018-02-21 10:30:00,122.59,122.86,122.27,122.68,17357.0,122.59,122.86,122.27,122.68,17357.0
2018-02-21 11:00:00,122.6,122.73,121.94,122.27,12826.0,122.6,122.73,121.94,122.27,12826.0
2018-02-21 11:30:00,122.36,122.37,121.88,122.07,17938.0,122.36,122.37,121.88,122.07,17938.0
2018-02-21 12:00:00,122.15,122.45,121.77,122.31,10464.0,122.15,122.45,121.77,122.31,10464.0
2018-02-21 12:30:00,122.42,122.75,122.34,122.64,11611.0,122.42,122.75,122.34,122.64,11611.0
2018-02-21 13:00:00,122.64,122.88,122.54,122.73,10478.0,122.64,122.88,122.54,122.73,10478.0
2018-02-21 13:30:00,122.86,123.0,122.57,122.75,18100.0,122.86,123.0,122.57,122.75,18100.0
2018-02-21 14:00:00,122.74,123.74,122.64,123.1,20089.0,122.74,123.74,122.64,123.1,20089.0
2018-02-21 14:30:00,123.03,123.12,122.48,122.71,16016.0,123.03,123.12,122.48,122.71,16016.0
2018-02-21 15:00:00,122.64,122.64,122.02,122.3,31998.0,122.64,122.64,122.02,122.3,31998.0
2018-02-21 15:30:00,122.35,122.39,120.87,120.98,63135.0,122.35,122.39,120.87,120.98,63135.0
2018-02-22 09:30:00,122.21,123.97,122.0,122.95,66930.0,122.21,123.97,122.0,122.95,66930.0
2018-02-22 10:00:00,123.06,124.66,123.05,124.65,45666.0,123.06,124.66,123.05,124.65,45666.0
2018-02-22 10:30:00,124.61,124.62,123.69,123.69,53154.0,124.61,124.62,123.69,123.69,53154.0
2018-02-22 11:00:00,123.64,123.96,123.34,123.84,48370.0,123.64,123.96,123.34,123.84,48370.0
2018-02-22 11:30:00,123.78,124.14,123.65,124.14,31284.0,123.78,124.14,123.65,124.14,31284.0
2018-02-22 12:00:00,124.14,124.25,123.7,123.98,27694.0,124.14,124.25,123.7,123.98,27694.0
2018-02-22 12:30:00,124.06,124.15,123.48,123.7,20792.0,124.06,124.15,123.48,123.7,20792.0
2018-02-22 13:00:00,123.76,123.86,123.56,123.65,14804.0,123.76,123.86,123.56,123.65,14804.0
2018-02-22 13:30:00,123.71,123.8,123.01,123.77,23365.0,123.71,123.8,123.01,123.77,23365.0
2018-02-22 14:00:00,123.71,124.43,123.68,124.39,15539.0,123.71,124.43,123.68,124.39,15539.0
2018-02-22 14:30:00,124.41,124.71,123.75,123.84,16153.0,124.41,124.71,123.75,123.84,16153.0
2018-02-22 15:00:00,123.82,124.1,123.58,123.78,25996.0,123.82,124.1,123.58,123.78,25996.0
2018-02-22 15:30:00,123.69,124.39,123.51,124.0,94760.0,123.69,124.39,123.51,124.0,94760.0
2018-02-23 09:30:00,123.98,124.58,122.52,123.24,40789.0,123.98,124.58,122.52,123.24,40789.0
2018-02-23 10:00:00,123.09,123.5,122.99,123.4,30243.0,123.09,123.5,122.99,123.4,30243.0
2018-02-23 10:30:00,123.21,123.5,122.84,123.25,25664.0,123.21,123.5,122.84,123.25,25664.0
2018-02-23 11:00:00,123.25,123.5,122.96,123.42,23517.0,123.25,123.5,122.96,123.42,23517.0
2018-02-23 11:30:00,123.47,123.5,122.9,123.21,17354.0,123.47,123.5,122.9,123.21,17354.0
2018-02-23 12:00:00,123.25,123.74,123.2,123.53,19805.0,123.25,123.74,123.2,123.53,19805.0
2018-02-23 12:30:00,123.43,123.55,123.17,123.53,15383.0,123.43,123.55,123.17,123.53,15383.0
2018-02-23 13:00:00,123.65,123.88,123.55,123.59,9777.0,123.65,123.88,123.55,123.59,9777.0
2018-02-23 13:30:00,123.61,124.42,123.54,124.42,12787.0,123.61,124.42,123.54,124.42,12787.0
2018-02-23 14:00:00,124.29,124.44,124.0,124.44,32448.0,124.29,124.44,124.0,124.44,32448.0
2018-02-23 14:30:00,124.67,125.33,124.55,125.0,27402.0,124.67,125.33,124.55,125.0,27402.0
2018-02-23 15:00:00,125.0,125.13,124.56,124.83,33498.0,125.0,125.13,124.56,124.83,33498.0
2018-02-23 15:30:00,124.89,125.11,124.65,125.03,83185.0,124.89,125.11,124.65,125.03,83185.0
2018-02-26 09:30:00,126.4,127.66,125.55,125.88,79790.0,126.4,127.66,125.55,125.88,79790.0
2018-02-26 10:00:00,125.77,126.5,125.62,126.05,66958.0,125.77,126.5,125.62,126.05,66958.0
2018-02-26 10:30:00,126.05,126.24,125.81,126.03,19391.0,126.05,126.24,125.81,126.03,19391.0
2018-02-26 11:00:00,126.0,126.13,125.79,125.95,14349.0,126.0,126.13,125.79,125.95,14349.0
2018-02-26 11:30:00,125.96,126.26,125.75,126.18,42490.0,125.96,126.26,125.75,126.18,42490.0
2018-02-26 12:00:00,126.27,127.03,126.27,126.81,28405.0,126.27,127.03,126.27,126.81,28405.0
2018-02-26 12:30:00,127.11,127.56,126.93,127.08,44224.0,127.11,127.56,126.93,127.08,44224.0
2018-02-26 13:00:00,127.03,127.29,126.77,126.96,38080.0,127.03,127.29,126.77,126.96,38080.0
2018-02-26 13:30:00,127.05,127.29,126.79,127.29,21525.0,127.05,127.29,126.79,127.29,21525.0
2018-02-26 14:00:00,127.23,127.34,127.03,127.07,19273.0,127.23,127.34,127.03,127.07,19273.0
2018-02-26 14:30:00,127.06,127.1,126.69,126.75,30472.0,127.06,127.1,126.69,126.75,30472.0
2018-02-26 15:00:00,126.74,126.9,126.46,126.52,46972.0,126.74,126.9,126.46,126.52,46972.0
2018-02-26 15:30:00,126.52,126.83,126.09,126.28,123555.0,126.52,126.83,126.09,126.28,123555.0
2018-02-27 09:30:00,127.16,128.1,126.45,126.94,71669.0,127.16,128.1,126.45,126.94,71669.0
2018-02-27 10:00:00,126.8,127.36,126.41,126.5,112472.0,126.8,127.36,126.41,126.5,112472.0
2018-02-27 10:30:00,126.33,126.46,123.24,123.41,108980.0,126.33,126.46,123.24,123.41,108980.0
2018-02-27 11:00:00,123.47,124.26,123.24,123.27,76629.0,123.47,124.26,123.24,123.27,76629.0
2018-02-27 11:30:00,123.34,124.28,123.32,123.51,28911.0,123.34,124.28,123.32,123.51,28911.0
2018-02-27 12:00:00,123.56,123.97,123.32,123.61,29885.0,123.56,123.97,123.32,123.61,29885.0
2018-02-27 12:30:00,123.51,124.15,123.43,123.54,72617.0,123.51,124.15,123.43,123.54,72617.0
2018-02-27 13:00:00,123.52,123.54,123.16,123.45,32155.0,123.52,123.54,123.16,123.45,32155.0
2018-02-27 13:30:00,123.49,123.49,122.99,123.1,18351.0,123.49,123.49,122.99,123.1,18351.0
2018-02-27 14:00:00,123.16,123.41,123.06,123.17,24823.0,123.16,123.41,123.06,123.17,24823.0
2018-02-27 14:30:00,123.2,123.26,122.08,122.23,90995.0,123.2,123.26,122.08,122.23,90995.0
2018-02-27 15:00:00,122.24,122.32,120.4,120.83,135219.0,122.24,122.32,120.4,120.83,135219.0
2018-02-27 15:30:00,120.87,121.34,120.67,120.77,228117.0,120.87,121.34,120.67,120.77,228117.0
2018-02-28 09:30:00,122.6,124.79,122.1,123.94,65956.0,122.6,124.79,122.1,123.94,65956.0
2018-02-28 10:00:00,123.74,125.19,123.71,124.95,67400.0,123.74,125.19,123.71,124.95,67400.0
2018-02-28 10:30:00,125.09,125.11,124.25,124.51,43504.0,125.09,125.11,124.25,124.51,43504.0
2018-02-28 11:00:00,124.43,124.82,123.92,124.63,55357.0,124.43,124.82,123.92,124.63,55357.0
2018-02-28 11:30:00,124.6,124.86,124.16,124.4,44270.0,124.6,124.86,124.16,124.4,44270.0
2018-02-28 12:00:00,124.44,125.18,124.32,124.58,30765.0,124.44,125.18,124.32,124.58,30765.0
2018-02-28 12:30:00,124.46,124.83,124.38,124.45,29339.0,124.46,124.83,124.38,124.45,29339.0
2018-02-28 13:00:00,124.44,124.63,124.28,124.48,15286.0,124.44,124.63,124.28,124.48,15286.0
2018-02-28 13:30:00,124.48,124.48,123.87,123.98,18996.0,124.48,124.48,123.87,123.98,18996.0
2018-02-28 14:00:00,124.06,124.99,124.06,124.67,25411.0,124.06,124.99,124.06,124.67,25411.0
2018-02-28 14:30:00,124.6,124.6,123.73,123.83,24994.0,124.6,124.6,123.73,123.83,24994.0
2018-02-28 15:00:00,123.79,123.93,123.19,123.42,41459.0,123.79,123.93,123.19,123.42,41459.0
2018-02-28 15:30:00,123.4,123.82,122.66,122.66,129413.0,123.4,123.82,122.66,122.66,129413.0
2018-03-01 09:30:00,121.89,122.04,119.4,119.88,42640.0,121.89,122.04,119.4,119.88,42640.0
2018-03-01 10:00:00,119.98,122.35,119.96,122.28,42074.0,119.98,122.35,119.96,122.28,42074.0
2018-03-01 10:30:00,122.1,123.18,121.86,122.09,34125.0,122.1,123.18,121.86,122.09,34125.0
2018-03-01 11:00:00,122.04,122.71,121.55,121.95,57211.0,122.04,122.71,121.55,121.95,57211.0
2018-03-01 11:30:00,122.04,122.87,122.0,122.4,43873.0,122.04,122.87,122.0,122.4,43873.0
2018-03-01 12:00:00,122.44,122.77,121.8,121.86,22122.0,122.44,122.77,121.8,121.86,22122.0
2018-03-01 12:30:00,121.85,122.18,121.48,121.87,31362.0,121.85,122.18,121.48,121.87,31362.0
2018-03-01 13:00:00,121.78,121.78,121.09,121.31,19089.0,121.78,121.78,121.09,121.31,19089.0
2018-03-01 13:30:00,121.29,121.46,120.77,120.79,15372.0,121.29,121.46,120.77,120.79,15372.0
2018-03-01 14:00:00,120.79,120.8,119.55,120.46,69754.0,120.79,120.8,119.55,120.46,69754.0
2018-03-01 14:30:00,120.53,120.85,120.09,120.74,29312.0,120.53,120.85,120.09,120.74,29312.0
2018-03-01 15:00:00,120.63,121.57,120.33,121.35,40845.0,120.63,121.57,120.33,121.35,40845.0
2018-03-01 15:30:00,121.39,121.99,121.36,121.81,149427.0,121.39,121.99,121.36,121.81,149427.0
2018-03-02 09:30:00,120.2,120.61,118.49,119.59,33155.0,120.2,120.61,118.49,119.59,33155.0
2018-03-02 10:00:00,119.52,120.45,119.36,120.34,46749.0,119.52,120.45,119.36,120.34,46749.0
2018-03-02 10:30:00,120.27,121.61,120.27,121.26,42343.0,120.27,121.61,120.27,121.26,42343.0
2018-03-02 11:00:00,121.27,121.95,120.88,121.95,29768.0,121.27,121.95,120.88,121.95,29768.0
2018-03-02 11:30:00,121.99,122.78,121.88,122.76,15665.0,121.99,122.78,121.88,122.76,15665.0
2018-03-02 12:00:00,122.74,123.05,122.39,123.05,19556.0,122.74,123.05,122.39,123.05,19556.0
2018-03-02 12:30:00,122.84,122.84,122.49,122.49,16285.0,122.84,122.84,122.49,122.49,16285.0
2018-03-02 13:00:00,122.36,122.43,121.67,122.22,21615.0,122.36,122.43,121.67,122.22,21615.0
2018-03-02 13:30:00,122.14,122.56,121.71,122.18,19972.0,122.14,122.56,121.71,122.18,19972.0
2018-03-02 14:00:00,122.32,122.95,122.32,122.68,24598.0,122.32,122.95,122.32,122.68,24598.0
2018-03-02 14:30:00,122.64,122.73,122.33,122.46,24968.0,122.64,122.73,122.33,122.46,24968.0
2018-03-02 15:00:00,122.46,122.67,122.01,122.46,31504.0,122.46,122.67,122.01,122.46,31504.0
2018-03-02 15:30:00,122.44,123.19,122.38,122.93,73247.0,122.44,123.19,122.38,122.93,73247.0
2018-03-05 09:30:00,122.03,123.08,120.65,120.65,60354.0,122.03,123.08,120.65,120.65,60354.0
2018-03-05 10:00:00,120.71,120.71,120.01,120.39,47997.0,120.71,120.71,120.01,120.39,47997.0
2018-03-05 10:30:00,120.45,120.66,119.9,120.5,39476.0,120.45,120.66,119.9,120.5,39476.0
2018-03-05 11:00:00,120.55,121.17,120.46,120.65,31273.0,120.55,121.17,120.46,120.65,31273.0
2018-03-05 11:30:00,120.56,120.99,120.37,120.82,38841.0,120.56,120.99,120.37,120.82,38841.0
2018-03-05 12:00:00,120.77,120.82,120.23,120.48,30279.0,120.77,120.82,120.23,120.48,30279.0
2018-03-05 12:30:00,120.53,120.7,120.16,120.48,28196.0,120.53,120.7,120.16,120.48,28196.0
2018-03-05 13:00:00,120.53,120.65,119.89,119.96,37158.0,120.53,120.65,119.89,119.96,37158.0
2018-03-05 13:30:00,119.9,120.11,119.52,119.73,52451.0,119.9,120.11,119.52,119.73,52451.0
2018-03-05 14:00:00,119.73,119.94,119.13,119.5,70258.0,119.73,119.94,119.13,119.5,70258.0
2018-03-05 14:30:00,119.52,119.63,119.16,119.19,44935.0,119.52,119.63,119.16,119.19,44935.0
2018-03-05 15:00:00,119.19,119.5,118.91,119.36,63818.0,119.19,119.5,118.91,119.36,63818.0
2018-03-05 15:30:00,119.38,119.7,119.3,119.67,119579.0,119.38,119.7,119.3,119.67,119579.0
2018-03-06 09:30:00,119.85,120.56,119.01,120.45,59074.0,119.85,120.56,119.01,120.45,59074.0
2018-03-06 10:00:00,120.21,121.41,120.13,121.37,58507.0,120.21,121.41,120.13,121.37,58507.0
2018-03-06 10:30:00,121.34,121.35,120.57,120.75,46271.0,121.34,121.35,120.57,120.75,46271.0
2018-03-06 11:00:00,120.73,121.97,120.7,121.13,36411.0,120.73,121.97,120.7,121.13,36411.0
2018-03-06 11:30:00,121.25,121.6,121.14,121.32,35542.0,121.25,121.6,121.14,121.32,35542.0
2018-03-06 12:00:00,121.32,121.68,121.27,121.55,32895.0,121.32,121.68,121.27,121.55,32895.0
2018-03-06 12:30:00,121.54,121.99,121.53,121.79,36981.0,121.54,121.99,121.53,121.79,36981.0
2018-03-06 13:00:00,121.78,121.78,121.28,121.51,20561.0,121.78,121.78,121.28,121.51,20561.0
2018-03-06 13:30:00,121.49,121.84,121.41,121.84,17776.0,121.49,121.84,121.41,121.84,17776.0
2018-03-06 14:00:00,121.85,122.38,121.85,122.16,25415.0,121.85,122.38,121.85,122.16,25415.0
2018-03-06 14:30:00,122.18,122.21,121.75,121.82,34300.0,122.18,122.21,121.75,121.82,34300.0
2018-03-06 15:00:00,121.81,122.28,121.64,122.26,80051.0,121.81,122.28,121.64,122.26,80051.0
2018-03-06 15:30:00,122.23,122.83,122.23,122.75,152653.0,122.23,122.83,122.23,122.75,152653.0
2018-03-07 09:30:00,120.45,120.57,116.01,116.75,224449.0,120.45,120.57,116.01,116.75,224449.0
2018-03-07 10:00:00,116.63,118.73,116.63,118.52,145579.0,116.63,118.73,116.63,118.52,145579.0
2018-03-07 10:30:00,118.58,119.44,117.9,118.15,105937.0,118.58,119.44,117.9,118.15,105937.0
2018-03-07 11:00:00,118.12,118.35,117.77,117.84,57538.0,118.12,118.35,117.77,117.84,57538.0
2018-03-07 11:30:00,117.87,118.53,117.77,117.92,52381.0,117.87,118.53,117.77,117.92,52381.0
2018-03-07 12:00:00,117.85,118.01,116.09,116.09,69886.0,117.85,118.01,116.09,116.09,69886.0
2018-03-07 12:30:00,116.05,116.14,115.25,115.81,211501.0,116.05,116.14,115.25,115.81,211501.0
2018-03-07 13:00:00,115.71,116.1,114.81,115.67,122406.0,115.71,116.1,114.81,115.67,122406.0
2018-03-07 13:30:00,115.65,115.78,114.84,114.94,85336.0,115.65,115.78,114.84,114.94,85336.0
2018-03-07 14:00:00,114.92,115.38,114.04,114.42,198634.0,114.92,115.38,114.04,114.42,198634.0
2018-03-07 14:30:00,114.39,115.49,114.38,115.42,166037.0,114.39,115.49,114.38,115.42,166037.0
2018-03-07 15:00:00,115.45,116.43,115.35,116.37,229059.0,115.45,116.43,115.35,116.37,229059.0
2018-03-07 15:30:00,116.37,116.44,115.68,116.09,437742.0,116.37,116.44,115.68,116.09,437742.0
2018-03-08 09:30:00,126.78,127.75,122.62,123.82,619782.0,126.78,127.75,122.62,123.82,619782.0
2018-03-08 10:00:00,123.65,124.73,123.01,123.49,275991.0,123.65,124.73,123.01,123.49,275991.0
2018-03-08 10:30:00,123.59,124.79,122.98,123.88,178674.0,123.59,124.79,122.98,123.88,178674.0
2018-03-08 11:00:00,123.75,124.75,123.69,124.13,195511.0,123.75,124.75,123.69,124.13,195511.0
2018-03-08 11:30:00,124.11,124.14,123.16,124.0,124742.0,124.11,124.14,123.16,124.0,124742.0
2018-03-08 12:00:00,123.89,124.08,123.43,123.86,78444.0,123.89,124.08,123.43,123.86,78444.0
2018-03-08 12:30:00,123.93,124.25,123.64,123.92,71706.0,123.93,124.25,123.64,123.92,71706.0
2018-03-08 13:00:00,123.92,124.13,122.74,123.03,148604.0,123.92,124.13,122.74,123.03,148604.0
2018-03-08 13:30:00,123.01,124.15,123.01,123.65,125339.0,123.01,124.15,123.01,123.65,125339.0
2018-03-08 14:00:00,123.65,123.88,123.26,123.52,168037.0,123.65,123.88,123.26,123.52,168037.0
2018-03-08 14:30:00,123.49,124.1,123.11,123.11,171511.0,123.49,124.1,123.11,123.11,171511.0
2018-03-08 15:00:00,123.16,123.69,122.7,123.14,131623.0,123.16,123.69,122.7,123.14,131623.0
2018-03-08 15:30:00,123.13,123.23,122.48,122.84,341995.0,123.13,123.23,122.48,122.84,341995.0
2018-03-09 09:30:00,124.91,126.82,123.24,125.37,222383.0,124.91,126.82,123.24,125.37,222383.0
2018-03-09 10:00:00,125.66,126.5,124.86,126.23,148382.0,125.66,126.5,124.86,126.23,148382.0
2018-03-09 10:30:00,126.23,127.0,125.73,126.47,93424.0,126.23,127.0,125.73,126.47,93424.0
2018-03-09 11:00:00,126.53,127.9,126.46,127.85,94724.0,126.53,127.9,126.46,127.85,94724.0
2018-03-09 11:30:00,127.85,128.04,126.91,127.02,69631.0,127.85,128.04,126.91,127.02,69631.0
2018-03-09 12:00:00,127.02,127.08,126.58,127.01,80771.0,127.02,127.08,126.58,127.01,80771.0
2018-03-09 12:30:00,126.98,127.09,126.45,126.91,57225.0,126.98,127.09,126.45,126.91,57225.0
2018-03-09 13:00:00,126.96,127.76,126.95,127.39,53765.0,126.96,127.76,126.95,127.39,53765.0
2018-03-09 13:30:00,127.34,127.41,125.99,126.9,121340.0,127.34,127.41,125.99,126.9,121340.0
2018-03-09 14:00:00,126.91,127.94,126.88,127.91,68418.0,126.91,127.94,126.88,127.91,68418.0
2018-03-09 14:30:00,127.91,128.18,127.51,128.18,112208.0,127.91,128.18,127.51,128.18,112208.0
2018-03-09 15:00:00,128.17,128.46,127.95,128.34,161905.0,128.17,128.46,127.95,128.34,161905.0
2018-03-09 15:30:00,128.39,128.44,127.87,128.08,234844.0,128.39,128.44,127.87,128.08,234844.0
2018-03-12 09:30:00,128.77,128.91,126.56,126.86,122615.0,128.77,128.91,126.56,126.86,122615.0
2018-03-12 10:00:00,126.81,126.91,125.76,126.64,92442.0,126.81,126.91,125.76,126.64,92442.0
2018-03-12 10:30:00,126.58,126.65,125.29,125.63,90688.0,126.58,126.65,125.29,125.63,90688.0
2018-03-12 11:00:00,125.66,126.4,125.0,125.1,60973.0,125.66,126.4,125.0,125.1,60973.0
2018-03-12 11:30:00,125.09,126.03,124.88,125.9,109154.0,125.09,126.03,124.88,125.9,109154.0
2018-03-12 12:00:00,125.9,126.0,124.91,125.14,185921.0,125.9,126.0,124.91,125.14,185921.0
2018-03-12 12:30:00,125.14,125.14,124.39,124.76,96379.0,125.14,125.14,124.39,124.76,96379.0
2018-03-12 13:00:00,124.73,125.23,124.65,124.65,43042.0,124.73,125.23,124.65,124.65,43042.0
2018-03-12 13:30:00,124.74,125.47,124.7,125.25,66577.0,124.74,125.47,124.7,125.25,66577.0
2018-03-12 14:00:00,125.18,125.78,125.13,125.74,35462.0,125.18,125.78,125.13,125.74,35462.0
2018-03-12 14:30:00,125.75,125.91,124.86,125.04,49132.0,125.75,125.91,124.86,125.04,49132.0
2018-03-12 15:00:00,125.13,126.24,125.08,126.18,77193.0,125.13,126.24,125.08,126.18,77193.0
2018-03-12 15:30:00,126.18,126.18,125.39,125.59,241136.0,126.18,126.18,125.39,125.59,241136.0
2018-03-13 09:30:00,126.1,127.65,125.05,127.46,87137.0,126.1,127.65,125.05,127.46,87137.0
2018-03-13 10:00:00,127.42,128.9,127.41,128.19,256225.0,127.42,128.9,127.41,128.19,256225.0
2018-03-13 10:30:00,128.23,128.61,127.61,127.84,92084.0,128.23,128.61,127.61,127.84,92084.0
2018-03-13 11:00:00,127.84,128.14,127.42,128.08,121184.0,127.84,128.14,127.42,128.08,121184.0
2018-03-13 11:30:00,128.08,128.73,127.99,128.73,64386.0,128.08,128.73,127.99,128.73,64386.0
2018-03-13 12:00:00,128.71,128.72,127.6,128.34,97847.0,128.71,128.72,127.6,128.34,97847.0
2018-03-13 12:30:00,128.41,128.93,128.13,128.59,47581.0,128.41,128.93,128.13,128.59,47581.0
2018-03-13 13:00:00,128.57,128.59,127.95,128.24,39795.0,128.57,128.59,127.95,128.24,39795.0
2018-03-13 13:30:00,128.21,128.21,127.68,127.76,55266.0,128.21,128.21,127.68,127.76,55266.0
2018-03-13 14:00:00,127.85,127.95,127.54,127.8,56019.0,127.85,127.95,127.54,127.8,56019.0
2018-03-13 14:30:00,127.74,128.04,127.2,127.3,61741.0,127.74,128.04,127.2,127.3,61741.0
2018-03-13 15:00:00,127.31,127.82,127.23,127.41,42381.0,127.31,127.82,127.23,127.41,42381.0
2018-03-13 15:30:00,127.43,127.58,127.0,127.09,98089.0,127.43,127.58,127.0,127.09,98089.0
2018-03-14 09:30:00,127.05,128.11,125.41,125.9,66851.0,127.05,128.11,125.41,125.9,66851.0
2018-03-14 10:00:00,125.89,126.16,124.89,126.11,109811.0,125.89,126.16,124.89,126.11,109811.0
2018-03-14 10:30:00,125.9,126.55,125.84,126.49,51000.0,125.9,126.55,125.84,126.49,51000.0
2018-03-14 11:00:00,126.43,126.53,125.74,125.77,56395.0,126.43,126.53,125.74,125.77,56395.0
2018-03-14 11:30:00,125.77,126.69,125.7,126.61,36770.0,125.77,126.69,125.7,126.61,36770.0
2018-03-14 12:00:00,126.48,127.05,126.43,127.02,73503.0,126.48,127.05,126.43,127.02,73503.0
2018-03-14 12:30:00,127.07,127.58,126.86,127.01,46157.0,127.07,127.58,126.86,127.01,46157.0
2018-03-14 13:00:00,127.04,127.13,126.72,127.06,23050.0,127.04,127.13,126.72,127.06,23050.0
2018-03-14 13:30:00,127.08,127.57,126.97,127.01,28331.0,127.08,127.57,126.97,127.01,28331.0
2018-03-14 14:00:00,127.06,127.19,126.7,127.15,40699.0,127.06,127.19,126.7,127.15,40699.0
2018-03-14 14:30:00,127.16,127.3,126.77,127.3,50230.0,127.16,127.3,126.77,127.3,50230.0
2018-03-14 15:00:00,127.3,127.52,126.86,127.51,62937.0,127.3,127.52,126.86,127.51,62937.0
2018-03-14 15:30:00,127.47,127.53,126.97,127.11,198861.0,127.47,127.53,126.97,127.11,198861.0
2018-03-15 09:30:00,128.09,128.73,127.06,128.37,151960.0,128.09,128.73,127.06,128.37,151960.0
2018-03-15 10:00:00,128.37,128.5,127.21,127.72,57426.0,128.37,128.5,127.21,127.72,57426.0
2018-03-15 10:30:00,127.72,128.42,127.62,128.17,43578.0,127.72,128.42,127.62,128.17,43578.0
2018-03-15 11:00:00,128.25,129.57,128.04,129.41,77625.0,128.25,129.57,128.04,129.41,77625.0
2018-03-15 11:30:00,129.36,130.0,128.89,128.89,54641.0,129.36,130.0,128.89,128.89,54641.0
2018-03-15 12:00:00,128.95,129.19,128.63,128.7,68515.0,128.95,129.19,128.63,128.7,68515.0
2018-03-15 12:30:00,128.65,129.03,128.59,128.94,36377.0,128.65,129.03,128.59,128.94,36377.0
2018-03-15 13:00:00,128.87,129.01,128.56,128.56,17279.0,128.87,129.01,128.56,128.56,17279.0
2018-03-15 13:30:00,128.53,128.84,128.46,128.64,21895.0,128.53,128.84,128.46,128.64,21895.0
2018-03-15 14:00:00,128.68,128.68,127.93,128.03,56839.0,128.68,128.68,127.93,128.03,56839.0
2018-03-15 14:30:00,128.08,128.32,128.0,128.31,43357.0,128.08,128.32,128.0,128.31,43357.0
2018-03-15 15:00:00,128.26,128.42,128.05,128.24,49199.0,128.26,128.42,128.05,128.24,49199.0
2018-03-15 15:30:00,128.28,128.58,127.82,128.05,189148.0,128.28,128.58,127.82,128.05,189148.0
2018-03-16 09:30:00,128.2,128.69,127.51,127.91,71079.0,128.2,128.69,127.51,127.91,71079.0
2018-03-16 10:00:00,127.96,128.34,127.55,127.76,62309.0,127.96,128.34,127.55,127.76,62309.0
2018-03-16 10:30:00,127.75,128.52,127.52,128.09,73162.0,127.75,128.52,127.52,128.09,73162.0
2018-03-16 11:00:00,128.03,128.2,127.46,127.83,43909.0,128.03,128.2,127.46,127.83,43909.0
2018-03-16 11:30:00,127.75,128.18,127.57,127.97,51460.0,127.75,128.18,127.57,127.97,51460.0
2018-03-16 12:00:00,128.03,128.17,127.87,128.11,45947.0,128.03,128.17,127.87,128.11,45947.0
2018-03-16 12:30:00,128.17,128.58,128.08,128.1,48102.0,128.17,128.58,128.08,128.1,48102.0
2018-03-16 13:00:00,128.03,128.22,127.8,127.83,36546.0,128.03,128.22,127.8,127.83,36546.0
2018-03-16 13:30:00,127.92,127.99,127.28,127.28,44164.0,127.92,127.99,127.28,127.28,44164.0
2018-03-16 14:00:00,127.35,127.71,127.0,127.64,46202.0,127.35,127.71,127.0,127.64,46202.0
2018-03-16 14:30:00,127.63,127.72,127.22,127.42,45375.0,127.63,127.72,127.22,127.42,45375.0
2018-03-16 15:00:00,127.52,127.62,126.9,127.06,51012.0,127.52,127.62,126.9,127.06,51012.0
2018-03-16 15:30:00,127.12,127.37,126.93,126.94,164074.0,127.12,127.37,126.93,126.94,164074.0
2018-03-19 09:30:00,126.04,127.11,125.36,126.01,88671.0,126.04,127.11,125.36,126.01,88671.0
2018-03-19 10:00:00,126.02,126.02,124.38,125.5,48945.0,126.02,126.02,124.38,125.5,48945.0
2018-03-19 10:30:00,125.4,126.36,125.4,125.73,154728.0,125.4,126.36,125.4,125.73,154728.0
2018-03-19 11:00:00,125.7,125.9,125.14,125.42,41851.0,125.7,125.9,125.14,125.42,41851.0
2018-03-19 11:30:00,125.42,125.6,125.03,125.24,30465.0,125.42,125.6,125.03,125.24,30465.0
2018-03-19 12:00:00,125.26,125.93,125.2,125.86,40953.0,125.26,125.93,125.2,125.86,40953.0
2018-03-19 12:30:00,125.86,125.93,125.72,125.81,44831.0,125.86,125.93,125.72,125.81,44831.0
2018-03-19 13:00:00,125.81,125.85,125.18,125.41,59047.0,125.81,125.85,125.18,125.41,59047.0
2018-03-19 13:30:00,125.41,125.42,125.16,125.42,30744.0,125.41,125.42,125.16,125.42,30744.0
2018-03-19 14:00:00,125.52,125.85,125.51,125.57,27023.0,125.52,125.85,125.51,125.57,27023.0
2018-03-19 14:30:00,125.57,125.68,125.16,125.59,40151.0,125.57,125.68,125.16,125.59,40151.0
2018-03-19 15:00:00,125.57,125.94,125.42,125.78,98847.0,125.57,125.94,125.42,125.78,98847.0
2018-03-19 15:30:00,125.74,126.14,125.7,125.86,150300.0,125.74,126.14,125.7,125.86,150300.0
2018-03-20 09:30:00,125.44,126.77,125.36,126.52,45701.0,125.44,126.77,125.36,126.52,45701.0
2018-03-20 10:00:00,126.61,126.99,126.56,126.72,21522.0,126.61,126.99,126.56,126.72,21522.0
2018-03-20 10:30:00,126.8,127.49,126.54,127.49,24564.0,126.8,127.49,126.54,127.49,24564.0
2018-03-20 11:00:00,127.54,128.0,127.48,127.66,24631.0,127.54,128.0,127.48,127.66,24631.0
2018-03-20 11:30:00,127.68,128.34,127.54,128.11,37280.0,127.68,128.34,127.54,128.11,37280.0
2018-03-20 12:00:00,128.17,128.18,127.46,127.57,73482.0,128.17,128.18,127.46,127.57,73482.0
2018-03-20 12:30:00,127.59,128.09,127.3,127.77,44126.0,127.59,128.09,127.3,127.77,44126.0
2018-03-20 13:00:00,127.73,127.99,127.46,127.55,21250.0,127.73,127.99,127.46,127.55,21250.0
2018-03-20 13:30:00,127.54,128.07,127.54,128.07,22837.0,127.54,128.07,127.54,128.07,22837.0
2018-03-20 14:00:00,128.04,128.34,127.99,128.25,34206.0,128.04,128.34,127.99,128.25,34206.0
2018-03-20 14:30:00,128.3,128.71,128.0,128.43,45209.0,128.3,128.71,128.0,128.43,45209.0
2018-03-20 15:00:00,128.41,128.65,128.28,128.55,53194.0,128.41,128.65,128.28,128.55,53194.0
2018-03-20 15:30:00,128.53,128.66,128.21,128.26,105183.0,128.53,128.66,128.21,128.26,105183.0
2018-03-21 09:30:00,128.39,131.05,127.77,130.16,75387.0,128.39,131.05,127.77,130.16,75387.0
2018-03-21 10:00:00,130.11,131.61,130.09,131.52,99955.0,130.11,131.61,130.09,131.52,99955.0
2018-03-21 10:30:00,131.58,132.1,131.35,131.63,50444.0,131.58,132.1,131.35,131.63,50444.0
2018-03-21 11:00:00,131.55,132.6,131.35,132.6,56620.0,131.55,132.6,131.35,132.6,56620.0
2018-03-21 11:30:00,132.53,132.9,132.03,132.64,72222.0,132.53,132.9,132.03,132.64,72222.0
2018-03-21 12:00:00,132.62,132.66,132.04,132.3,38076.0,132.62,132.66,132.04,132.3,38076.0
2018-03-21 12:30:00,132.3,132.7,132.21,132.65,34607.0,132.3,132.7,132.21,132.65,34607.0
2018-03-21 13:00:00,132.71,132.9,132.05,132.19,36707.0,132.71,132.9,132.05,132.19,36707.0
2018-03-21 13:30:00,132.19,132.46,131.69,131.91,96483.0,132.19,132.46,131.69,131.91,96483.0
2018-03-21 14:00:00,132.0,132.55,131.05,131.45,58456.0,132.0,132.55,131.05,131.45,58456.0
2018-03-21 14:30:00,131.42,131.59,130.74,131.07,77928.0,131.42,131.59,130.74,131.07,77928.0
2018-03-21 15:00:00,131.0,131.29,130.58,130.81,69332.0,131.0,131.29,130.58,130.81,69332.0
2018-03-21 15:30:00,130.78,130.86,130.31,130.43,175449.0,130.78,130.86,130.31,130.43,175449.0
2018-03-22 09:30:00,129.78,131.51,129.78,131.38,58920.0,129.78,131.51,129.78,131.38,58920.0
2018-03-22 10:00:00,131.41,131.45,130.82,130.99,40034.0,131.41,131.45,130.82,130.99,40034.0
2018-03-22 10:30:00,130.93,130.99,130.24,130.28,44295.0,130.93,130.99,130.24,130.28,44295.0
2018-03-22 11:00:00,130.27,130.78,130.05,130.47,60819.0,130.27,130.78,130.05,130.47,60819.0
2018-03-22 11:30:00,130.47,130.47,129.56,129.86,54337.0,130.47,130.47,129.56,129.86,54337.0
2018-03-22 12:00:00,129.82,130.47,129.58,130.27,49331.0,129.82,130.47,129.58,130.27,49331.0
2018-03-22 12:30:00,130.38,130.82,130.22,130.27,17968.0,130.38,130.82,130.22,130.27,17968.0
2018-03-22 13:00:00,130.25,130.67,129.82,130.65,27192.0,130.25,130.67,129.82,130.65,27192.0
2018-03-22 13:30:00,130.55,130.84,130.36,130.77,17993.0,130.55,130.84,130.36,130.77,17993.0
2018-03-22 14:00:00,130.82,130.84,130.25,130.47,20398.0,130.82,130.84,130.25,130.47,20398.0
2018-03-22 14:30:00,130.44,130.66,130.28,130.49,37553.0,130.44,130.66,130.28,130.49,37553.0
2018-03-22 15:00:00,130.45,130.76,130.28,130.44,57006.0,130.45,130.76,130.28,130.44,57006.0
2018-03-22 15:30:00,130.42,130.52,129.76,129.86,151576.0,130.42,130.52,129.76,129.86,151576.0
2018-03-23 09:30:00,129.64,131.06,129.64,130.42,51926.0,129.64,131.06,129.64,130.42,51926.0
2018-03-23 10:00:00,130.18,131.41,130.18,131.1,43569.0,130.18,131.41,130.18,131.1,43569.0
2018-03-23 10:30:00,131.15,131.53,130.75,131.04,58280.0,131.15,131.53,130.75,131.04,58280.0
2018-03-23 11:00:00,131.08,131.25,130.64,130.87,28501.0,131.08,131.25,130.64,130.87,28501.0
2018-03-23 11:30:00,130.85,130.96,129.6,129.6,41018.0,130.85,130.96,129.6,129.6,41018.0
2018-03-23 12:00:00,129.59,129.99,129.04,129.72,32315.0,129.59,129.99,129.04,129.72,32315.0
2018-03-23 12:30:00,129.76,129.83,129.32,129.4,22859.0,129.76,129.83,129.32,129.4,22859.0
2018-03-23 13:00:00,129.41,130.23,129.33,130.14,29064.0,129.41,130.23,129.33,130.14,29064.0
2018-03-23 13:30:00,130.16,130.33,129.85,130.22,27623.0,130.16,130.33,129.85,130.22,27623.0
2018-03-23 14:00:00,130.24,130.49,129.75,129.9,77283.0,130.24,130.49,129.75,129.9,77283.0
2018-03-23 14:30:00,129.87,129.87,128.8,128.8,31861.0,129.87,129.87,128.8,128.8,31861.0
2018-03-23 15:00:00,128.83,129.22,128.47,128.7,62180.0,128.83,129.22,128.47,128.7,62180.0
2018-03-23 15:30:00,128.64,128.64,127.51,127.86,87800.0,128.64,128.64,127.51,127.86,87800.0
2018-03-26 09:30:00,130.08,130.9,129.65,130.52,49048.0,130.08,130.9,129.65,130.52,49048.0
2018-03-26 10:00:00,130.54,130.66,130.04,130.04,56936.0,130.54,130.66,130.04,130.04,56936.0
2018-03-26 10:30:00,129.98,130.24,129.71,130.1,59891.0,129.98,130.24,129.71,130.1,59891.0
2018-03-26 11:00:00,130.18,130.2,129.43,129.43,45132.0,130.18,130.2,129.43,129.43,45132.0
2018-03-26 11:30:00,129.46,130.0,129.31,129.83,37790.0,129.46,130.0,129.31,129.83,37790.0
2018-03-26 12:00:00,129.77,130.57,129.57,130.42,18895.0,129.77,130.57,129.57,130.42,18895.0
2018-03-26 12:30:00,130.4,130.52,129.7,129.7,17679.0,130.4,130.52,129.7,129.7,17679.0
2018-03-26 13:00:00,129.71,130.66,129.71,130.52,18972.0,129.71,130.66,129.71,130.52,18972.0
2018-03-26 13:30:00,130.43,130.97,130.37,130.55,21475.0,130.43,130.97,130.37,130.55,21475.0
2018-03-26 14:00:00,130.58,131.33,130.5,131.29,27524.0,130.58,131.33,130.5,131.29,27524.0
2018-03-26 14:30:00,131.3,131.87,131.22,131.6,28599.0,131.3,131.87,131.22,131.6,28599.0
2018-03-26 15:00:00,131.6,132.36,131.54,132.35,42283.0,131.6,132.36,131.54,132.35,42283.0
2018-03-26 15:30:00,132.36,132.46,132.01,132.18,97685.0,132.36,132.46,132.01,132.18,97685.0
2018-03-27 09:30:00,132.17,132.41,131.21,132.06,40077.0,132.17,132.41,131.21,132.06,40077.0
2018-03-27 10:00:00,131.85,131.95,131.38,131.95,42596.0,131.85,131.95,131.38,131.95,42596.0
2018-03-27 10:30:00,131.77,131.95,131.42,131.54,15685.0,131.77,131.95,131.42,131.54,15685.0
2018-03-27 11:00:00,131.43,131.86,131.31,131.35,15555.0,131.43,131.86,131.31,131.35,15555.0
2018-03-27 11:30:00,131.5,131.76,131.43,131.64,29796.0,131.5,131.76,131.43,131.64,29796.0
2018-03-27 12:00:00,131.67,131.76,131.36,131.36,14784.0,131.67,131.76,131.36,131.36,14784.0
2018-03-27 12:30:00,131.42,131.42,131.0,131.11,39887.0,131.42,131.42,131.0,131.11,39887.0
2018-03-27 13:00:00,131.18,131.63,131.11,131.52,19896.0,131.18,131.63,131.11,131.52,19896.0
2018-03-27 13:30:00,131.52,131.52,131.0,131.19,27794.0,131.52,131.52,131.0,131.19,27794.0
2018-03-27 14:00:00,131.15,131.22,130.81,130.81,22429.0,131.15,131.22,130.81,130.81,22429.0
2018-03-27 14:30:00,130.86,130.99,130.55,130.71,30126.0,130.86,130.99,130.55,130.71,30126.0
2018-03-27 15:00:00,130.71,130.76,130.0,130.22,50262.0,130.71,130.76,130.0,130.22,50262.0
2018-03-27 15:30:00,130.22,130.27,129.44,130.03,104907.0,130.22,130.27,129.44,130.03,104907.0
2018-03-28 09:30:00,130.25,132.51,129.8,132.21,67289.0,130.25,132.51,129.8,132.21,67289.0
2018-03-28 10:00:00,132.25,133.16,131.42,131.47,31999.0,132.25,133.16,131.42,131.47,31999.0
2018-03-28 10:30:00,131.6,131.68,129.92,130.32,19237.0,131.6,131.68,129.92,130.32,19237.0
2018-03-28 11:00:00,130.23,130.65,129.38,129.78,20800.0,130.23,130.65,129.38,129.78,20800.0
2018-03-28 11:30:00,129.66,130.71,129.53,130.46,28263.0,129.66,130.71,129.53,130.46,28263.0
2018-03-28 12:00:00,130.49,131.41,130.35,130.81,27912.0,130.49,131.41,130.35,130.81,27912.0
2018-03-28 12:30:00,130.88,130.98,130.37,130.38,18675.0,130.88,130.98,130.37,130.38,18675.0
2018-03-28 13:00:00,130.21,130.83,130.0,130.66,16723.0,130.21,130.83,130.0,130.66,16723.0
2018-03-28 13:30:00,130.65,130.78,130.32,130.56,15870.0,130.65,130.78,130.32,130.56,15870.0
2018-03-28 14:00:00,130.68,131.12,130.4,130.76,10493.0,130.68,131.12,130.4,130.76,10493.0
2018-03-28 14:30:00,130.73,131.31,130.36,130.4,15567.0,130.73,131.31,130.36,130.4,15567.0
2018-03-28 15:00:00,130.55,130.6,130.12,130.42,22516.0,130.55,130.6,130.12,130.42,22516.0
2018-03-28 15:30:00,130.39,130.82,130.29,130.45,78503.0,130.39,130.82,130.29,130.45,78503.0
2018-03-29 09:30:00,130.8,132.54,130.49,132.03,64084.0,130.8,132.54,130.49,132.03,64084.0
2018-03-29 10:00:00,132.03,132.6,130.97,131.02,16609.0,132.03,132.6,130.97,131.02,16609.0
2018-03-29 10:30:00,131.12,131.99,131.02,131.99,14398.0,131.12,131.99,131.02,131.99,14398.0
2018-03-29 11:00:00,131.99,132.28,131.38,131.84,18733.0,131.99,132.28,131.38,131.84,18733.0
2018-03-29 11:30:00,131.8,133.06,131.76,132.77,23593.0,131.8,133.06,131.76,132.77,23593.0
2018-03-29 12:00:00,132.78,133.09,132.46,132.82,24734.0,132.78,133.09,132.46,132.82,24734.0
2018-03-29 12:30:00,132.74,133.4,132.55,133.3,22280.0,132.74,133.4,132.55,133.3,22280.0
2018-03-29 13:00:00,133.22,133.37,132.51,133.16,28162.0,133.22,133.37,132.51,133.16,28162.0
2018-03-29 13:30:00,133.25,133.73,133.22,133.65,24123.0,133.25,133.73,133.22,133.65,24123.0
2018-03-29 14:00:00,133.59,133.75,133.17,133.39,80938.0,133.59,133.75,133.17,133.39,80938.0
2018-03-29 14:30:00,133.41,133.91,133.35,133.53,36974.0,133.41,133.91,133.35,133.53,36974.0
2018-03-29 15:00:00,133.45,133.79,133.36,133.49,34020.0,133.45,133.79,133.36,133.49,34020.0
2018-03-29 15:30:00,133.47,133.49,133.04,133.14,100977.0,133.47,133.49,133.04,133.14,100977.0
2018-04-02 09:30:00,133.18,134.84,132.88,134.84,104186.0,133.18,134.84,132.88,134.84,104186.0
2018-04-02 10:00:00,134.81,134.9,133.7,133.7,74936.0,134.81,134.9,133.7,133.7,74936.0
2018-04-02 10:30:00,133.78,134.11,133.51,133.92,84901.0,133.78,134.11,133.51,133.92,84901.0
2018-04-02 11:00:00,133.92,134.0,132.9,134.0,90411.0,133.92,134.0,132.9,134.0,90411.0
2018-04-02 11:30:00,133.97,134.0,133.18,133.88,84966.0,133.97,134.0,133.18,133.88,84966.0
2018-04-02 12:00:00,133.9,134.21,133.37,134.21,53664.0,133.9,134.21,133.37,134.21,53664.0
2018-04-02 12:30:00,134.17,134.32,133.91,134.01,33574.0,134.17,134.32,133.91,134.01,33574.0
2018-04-02 13:00:00,134.01,134.09,132.93,133.0,29258.0,134.01,134.09,132.93,133.0,29258.0
2018-04-02 13:30:00,132.97,133.43,131.93,132.0,56281.0,132.97,133.43,131.93,132.0,56281.0
2018-04-02 14:00:00,131.97,132.3,131.67,132.02,61348.0,131.97,132.3,131.67,132.02,61348.0
2018-04-02 14:30:00,132.0,133.08,131.91,132.54,73558.0,132.0,133.08,131.91,132.54,73558.0
2018-04-02 15:00:00,132.59,132.71,132.38,132.51,82742.0,132.59,132.71,132.38,132.51,82742.0
2018-04-02 15:30:00,132.53,133.66,132.19,133.26,172418.0,132.53,133.66,132.19,133.26,172418.0
2018-04-03 09:30:00,134.42,136.1,134.42,135.42,49869.0,134.42,136.1,134.42,135.42,49869.0
2018-04-03 10:00:00,135.43,135.44,133.82,133.86,48460.0,135.43,135.44,133.82,133.86,48460.0
2018-04-03 10:30:00,133.9,134.96,133.83,134.92,45488.0,133.9,134.96,133.83,134.92,45488.0
2018-04-03 11:00:00,134.94,135.14,134.2,134.44,23919.0,134.94,135.14,134.2,134.44,23919.0
2018-04-03 11:30:00,134.33,135.3,133.85,134.82,52916.0,134.33,135.3,133.85,134.82,52916.0
2018-04-03 12:00:00,134.66,134.67,133.73,133.74,27433.0,134.66,134.67,133.73,133.74,27433.0
2018-04-03 12:30:00,133.85,133.92,133.5,133.86,25899.0,133.85,133.92,133.5,133.86,25899.0
2018-04-03 13:00:00,133.81,134.81,133.7,134.39,27788.0,133.81,134.81,133.7,134.39,27788.0
2018-04-03 13:30:00,134.39,134.39,133.61,134.29,25949.0,134.39,134.39,133.61,134.29,25949.0
2018-04-03 14:00:00,134.29,134.43,133.92,134.19,40349.0,134.29,134.43,133.92,134.19,40349.0
2018-04-03 14:30:00,134.17,134.83,133.81,134.51,23385.0,134.17,134.83,133.81,134.51,23385.0
2018-04-03 15:00:00,134.41,134.97,134.0,134.9,86214.0,134.41,134.97,134.0,134.9,86214.0
2018-04-03 15:30:00,134.9,134.99,134.42,134.88,95632.0,134.9,134.99,134.42,134.88,95632.0
2018-04-04 09:30:00,133.8,134.75,133.26,134.3,24763.0,133.8,134.75,133.26,134.3,24763.0
2018-04-04 10:00:00,134.24,134.88,133.88,134.5,38589.0,134.24,134.88,133.88,134.5,38589.0
2018-04-04 10:30:00,134.52,134.63,134.0,134.03,43479.0,134.52,134.63,134.0,134.03,43479.0
2018-04-04 11:00:00,134.03,135.69,133.81,135.38,36877.0,134.03,135.69,133.81,135.38,36877.0
2018-04-04 11:30:00,135.43,135.88,134.66,135.83,25176.0,135.43,135.88,134.66,135.83,25176.0
2018-04-04 12:00:00,135.84,136.76,135.45,136.69,45772.0,135.84,136.76,135.45,136.69,45772.0
2018-04-04 12:30:00,136.7,136.74,136.3,136.62,42152.0,136.7,136.74,136.3,136.62,42152.0
2018-04-04 13:00:00,136.65,137.05,136.26,136.37,68316.0,136.65,137.05,136.26,136.37,68316.0
2018-04-04 13:30:00,136.3,136.32,135.73,136.19,48259.0,136.3,136.32,135.73,136.19,48259.0
2018-04-04 14:00:00,136.17,136.72,136.01,136.6,73534.0,136.17,136.72,136.01,136.6,73534.0
2018-04-04 14:30:00,136.63,136.74,136.3,136.51,42219.0,136.63,136.74,136.3,136.51,42219.0
2018-04-04 15:00:00,136.54,137.1,136.43,136.97,44404.0,136.54,137.1,136.43,136.97,44404.0
2018-04-04 15:30:00,137.07,137.24,136.81,137.0,98665.0,137.07,137.24,136.81,137.0,98665.0
2018-04-05 09:30:00,137.45,138.45,136.07,136.64,87719.0,137.45,138.45,136.07,136.64,87719.0
2018-04-05 10:00:00,136.69,137.05,136.33,136.85,69010.0,136.69,137.05,136.33,136.85,69010.0
2018-04-05 10:30:00,136.84,137.19,136.66,136.88,42507.0,136.84,137.19,136.66,136.88,42507.0
2018-04-05 11:00:00,136.98,137.34,136.91,137.33,69566.0,136.98,137.34,136.91,137.33,69566.0
2018-04-05 11:30:00,137.33,137.88,136.9,136.93,51981.0,137.33,137.88,136.9,136.93,51981.0
2018-04-05 12:00:00,136.93,137.08,136.71,136.84,35798.0,136.93,137.08,136.71,136.84,35798.0
2018-04-05 12:30:00,136.87,137.14,136.55,137.0,44442.0,136.87,137.14,136.55,137.0,44442.0
2018-04-05 13:00:00,137.03,137.6,136.96,137.34,70775.0,137.03,137.6,136.96,137.34,70775.0
2018-04-05 13:30:00,137.36,137.63,137.22,137.31,23712.0,137.36,137.63,137.22,137.31,23712.0
2018-04-05 14:00:00,137.37,137.55,137.19,137.39,31747.0,137.37,137.55,137.19,137.39,31747.0
2018-04-05 14:30:00,137.37,137.68,137.24,137.63,34095.0,137.37,137.68,137.24,137.63,34095.0
2018-04-05 15:00:00,137.62,137.95,137.52,137.68,45993.0,137.62,137.95,137.52,137.68,45993.0
2018-04-05 15:30:00,137.67,137.76,137.0,137.11,185877.0,137.67,137.76,137.0,137.11,185877.0
2018-04-06 09:30:00,135.88,137.77,135.66,137.5,35389.0,135.88,137.77,135.66,137.5,35389.0
2018-04-06 10:00:00,137.5,138.1,136.7,136.7,57060.0,137.5,138.1,136.7,136.7,57060.0
2018-04-06 10:30:00,136.74,136.94,136.29,136.55,20402.0,136.74,136.94,136.29,136.55,20402.0
2018-04-06 11:00:00,136.53,136.58,135.96,136.45,28315.0,136.53,136.58,135.96,136.45,28315.0
2018-04-06 11:30:00,136.46,137.28,136.3,137.12,31550.0,136.46,137.28,136.3,137.12,31550.0
2018-04-06 12:00:00,137.22,137.41,136.85,136.98,28159.0,137.22,137.41,136.85,136.98,28159.0
2018-04-06 12:30:00,137.06,137.56,136.99,137.56,36001.0,137.06,137.56,136.99,137.56,36001.0
2018-04-06 13:00:00,137.59,137.9,137.42,137.8,32034.0,137.59,137.9,137.42,137.8,32034.0
2018-04-06 13:30:00,137.77,137.94,136.79,136.83,26466.0,137.77,137.94,136.79,136.83,26466.0
2018-04-06 14:00:00,136.72,136.83,136.08,136.44,35562.0,136.72,136.83,136.08,136.44,35562.0
2018-04-06 14:30:00,136.41,136.52,134.77,135.01,63268.0,136.41,136.52,134.77,135.01,63268.0
2018-04-06 15:00:00,135.01,136.4,134.81,136.19,71334.0,135.01,136.4,134.81,136.19,71334.0
2018-04-06 15:30:00,136.26,137.52,136.26,136.94,139563.0,136.26,137.52,136.26,136.94,139563.0
2018-04-09 09:30:00,137.92,138.26,136.68,137.51,39585.0,137.92,138.26,136.68,137.51,39585.0
2018-04-09 10:00:00,137.51,137.58,135.74,135.82,32086.0,137.51,137.58,135.74,135.82,32086.0
2018-04-09 10:30:00,135.8,137.22,135.8,137.22,38056.0,135.8,137.22,135.8,137.22,38056.0
2018-04-09 11:00:00,137.22,137.74,137.22,137.4,26938.0,137.22,137.74,137.22,137.4,26938.0
2018-04-09 11:30:00,137.51,137.62,136.96,136.97,19724.0,137.51,137.62,136.96,136.97,19724.0
2018-04-09 12:00:00,137.01,137.42,136.86,137.42,15255.0,137.01,137.42,136.86,137.42,15255.0
2018-04-09 12:30:00,137.34,137.52,137.14,137.25,26958.0,137.34,137.52,137.14,137.25,26958.0
2018-04-09 13:00:00,137.23,137.69,137.19,137.4,27260.0,137.23,137.69,137.19,137.4,27260.0
2018-04-09 13:30:00,137.55,137.67,137.4,137.49,12043.0,137.55,137.67,137.4,137.49,12043.0
2018-04-09 14:00:00,137.47,137.49,137.09,137.21,26358.0,137.47,137.49,137.09,137.21,26358.0
2018-04-09 14:30:00,137.26,137.39,137.0,137.34,24037.0,137.26,137.39,137.0,137.34,24037.0
2018-04-09 15:00:00,137.33,137.42,136.84,137.27,34865.0,137.33,137.42,136.84,137.27,34865.0
2018-04-09 15:30:00,137.24,137.28,136.3,136.39,123849.0,137.24,137.28,136.3,136.39,123849.0
2018-04-10 09:30:00,137.91,138.07,136.87,137.27,46592.0,137.91,138.07,136.87,137.27,46592.0
2018-04-10 10:00:00,137.35,137.55,136.71,136.86,45698.0,137.35,137.55,136.71,136.86,45698.0
2018-04-10 10:30:00,136.88,137.11,136.63,136.82,52942.0,136.88,137.11,136.63,136.82,52942.0
2018-04-10 11:00:00,136.79,137.06,136.66,136.82,23776.0,136.79,137.06,136.66,136.82,23776.0
2018-04-10 11:30:00,136.8,137.28,136.68,137.2,58824.0,136.8,137.28,136.68,137.2,58824.0
2018-04-10 12:00:00,137.36,137.45,136.59,136.81,22860.0,137.36,137.45,136.59,136.81,22860.0
2018-04-10 12:30:00,136.71,137.0,136.65,136.77,32201.0,136.71,137.0,136.65,136.77,32201.0
2018-04-10 13:00:00,136.79,137.35,136.75,137.14,18830.0,136.79,137.35,136.75,137.14,18830.0
2018-04-10 13:30:00,137.16,137.39,136.66,137.21,18765.0,137.16,137.39,136.66,137.21,18765.0
2018-04-10 14:00:00,137.21,137.36,137.04,137.07,15799.0,137.21,137.36,137.04,137.07,15799.0
2018-04-10 14:30:00,137.12,137.39,136.8,137.21,24697.0,137.12,137.39,136.8,137.21,24697.0
2018-04-10 15:00:00,137.27,137.62,137.22,137.41,50888.0,137.27,137.62,137.22,137.41,50888.0
2018-04-10 15:30:00,137.42,137.45,137.02,137.11,73245.0,137.42,137.45,137.02,137.11,73245.0
2018-04-11 09:30:00,136.16,137.28,136.16,136.43,35961.0,136.16,137.28,136.16,136.43,35961.0
2018-04-11 10:00:00,136.55,137.6,136.55,137.6,42775.0,136.55,137.6,136.55,137.6,42775.0
2018-04-11 10:30:00,137.65,137.96,136.96,136.98,20939.0,137.65,137.96,136.96,136.98,20939.0
2018-04-11 11:00:00,136.86,137.21,136.62,136.88,36807.0,136.86,137.21,136.62,136.88,36807.0
2018-04-11 11:30:00,136.93,137.15,136.56,136.72,35629.0,136.93,137.15,136.56,136.72,35629.0
2018-04-11 12:00:00,136.69,137.13,136.6,136.98,27351.0,136.69,137.13,136.6,136.98,27351.0
2018-04-11 12:30:00,136.98,136.99,136.52,136.62,102513.0,136.98,136.99,136.52,136.62,102513.0
2018-04-11 13:00:00,136.67,137.1,136.66,137.0,17215.0,136.67,137.1,136.66,137.0,17215.0
2018-04-11 13:30:00,137.0,137.17,136.84,137.07,16458.0,137.0,137.17,136.84,137.07,16458.0
2018-04-11 14:00:00,137.07,137.19,136.38,136.42,20273.0,137.07,137.19,136.38,136.42,20273.0
2018-04-11 14:30:00,136.42,136.6,136.13,136.39,34103.0,136.42,136.6,136.13,136.39,34103.0
2018-04-11 15:00:00,136.39,136.53,135.66,135.89,43398.0,136.39,136.53,135.66,135.89,43398.0
2018-04-11 15:30:00,135.97,136.26,135.83,136.14,96868.0,135.97,136.26,135.83,136.14,96868.0
2018-04-12 09:30:00,136.83,137.5,135.87,136.53,107826.0,136.83,137.5,135.87,136.53,107826.0
2018-04-12 10:00:00,136.69,137.39,136.53,136.93,79359.0,136.69,137.39,136.53,136.93,79359.0
2018-04-12 10:30:00,136.85,137.22,136.69,136.86,46408.0,136.85,137.22,136.69,136.86,46408.0
2018-04-12 11:00:00,136.93,137.22,136.81,137.17,47826.0,136.93,137.22,136.81,137.17,47826.0
2018-04-12 11:30:00,137.19,137.38,136.88,137.02,42068.0,137.19,137.38,136.88,137.02,42068.0
2018-04-12 12:00:00,137.06,137.53,137.04,137.48,22965.0,137.06,137.53,137.04,137.48,22965.0
2018-04-12 12:30:00,137.44,137.86,137.4,137.86,19739.0,137.44,137.86,137.4,137.86,19739.0
2018-04-12 13:00:00,137.89,137.97,137.33,137.48,21141.0,137.89,137.97,137.33,137.48,21141.0
2018-04-12 13:30:00,137.53,138.0,137.34,137.36,22728.0,137.53,138.0,137.34,137.36,22728.0
2018-04-12 14:00:00,137.39,137.74,137.28,137.62,50830.0,137.39,137.74,137.28,137.62,50830.0
2018-04-12 14:30:00,137.67,137.9,137.49,137.83,22638.0,137.67,137.9,137.49,137.83,22638.0
2018-04-12 15:00:00,137.89,138.3,137.62,138.27,46164.0,137.89,138.3,137.62,138.27,46164.0
2018-04-12 15:30:00,138.28,138.37,137.61,137.74,106574.0,138.28,138.37,137.61,137.74,106574.0
2018-04-13 09:30:00,138.07,138.07,136.88,136.99,17188.0,138.07,138.07,136.88,136.99,17188.0
2018-04-13 10:00:00,137.04,137.04,134.75,134.75,38296.0,137.04,137.04,134.75,134.75,38296.0
2018-04-13 10:30:00,134.79,135.5,134.7,135.46,25888.0,134.79,135.5,134.7,135.46,25888.0
2018-04-13 11:00:00,135.37,135.98,135.1,135.92,22099.0,135.37,135.98,135.1,135.92,22099.0
2018-04-13 11:30:00,135.84,135.92,135.33,135.92,18536.0,135.84,135.92,135.33,135.92,18536.0
2018-04-13 12:00:00,135.89,135.98,135.54,135.82,17173.0,135.89,135.98,135.54,135.82,17173.0
2018-04-13 12:30:00,135.89,135.91,135.26,135.61,12942.0,135.89,135.91,135.26,135.61,12942.0
2018-04-13 13:00:00,135.65,135.96,135.51,135.96,16756.0,135.65,135.96,135.51,135.96,16756.0
2018-04-13 13:30:00,135.97,136.29,135.79,135.95,18844.0,135.97,136.29,135.79,135.95,18844.0
2018-04-13 14:00:00,135.9,135.92,135.34,135.48,16893.0,135.9,135.92,135.34,135.48,16893.0
2018-04-13 14:30:00,135.47,135.73,135.2,135.36,20437.0,135.47,135.73,135.2,135.36,20437.0
2018-04-13 15:00:00,135.35,135.61,135.11,135.45,28692.0,135.35,135.61,135.11,135.45,28692.0
2018-04-13 15:30:00,135.44,136.2,135.34,135.97,88166.0,135.44,136.2,135.34,135.97,88166.0
2018-04-16 09:30:00,136.82,137.12,135.78,136.91,33323.0,136.82,137.12,135.78,136.91,33323.0
2018-04-16 10:00:00,136.97,137.89,136.96,137.71,42468.0,136.97,137.89,136.96,137.71,42468.0
2018-04-16 10:30:00,137.72,137.72,136.84,137.15,22602.0,137.72,137.72,136.84,137.15,22602.0
2018-04-16 11:00:00,137.17,137.36,136.82,137.07,16045.0,137.17,137.36,136.82,137.07,16045.0
2018-04-16 11:30:00,137.15,137.62,136.94,137.44,22278.0,137.15,137.62,136.94,137.44,22278.0
2018-04-16 12:00:00,137.43,137.82,137.41,137.61,36849.0,137.43,137.82,137.41,137.61,36849.0
2018-04-16 12:30:00,137.68,138.79,137.68,138.68,97631.0,137.68,138.79,137.68,138.68,97631.0
2018-04-16 13:00:00,138.71,138.83,138.06,138.46,22066.0,138.71,138.83,138.06,138.46,22066.0
2018-04-16 13:30:00,138.54,138.79,138.33,138.46,18117.0,138.54,138.79,138.33,138.46,18117.0
2018-04-16 14:00:00,138.49,138.55,137.75,137.88,11749.0,138.49,138.55,137.75,137.88,11749.0
2018-04-16 14:30:00,137.84,138.09,137.74,137.99,59426.0,137.84,138.09,137.74,137.99,59426.0
2018-04-16 15:00:00,137.98,138.16,137.63,137.89,23273.0,137.98,138.16,137.63,137.89,23273.0
2018-04-16 15:30:00,137.89,138.02,137.51,138.0,93989.0,137.89,138.02,137.51,138.0,93989.0
2018-04-17 09:30:00,139.34,139.59,138.32,138.44,30889.0,139.34,139.59,138.32,138.44,30889.0
2018-04-17 10:00:00,138.49,139.29,138.45,138.73,45456.0,138.49,139.29,138.45,138.73,45456.0
2018-04-17 10:30:00,138.97,139.19,138.38,138.77,52873.0,138.97,139.19,138.38,138.77,52873.0
2018-04-17 11:00:00,138.84,138.92,138.34,138.55,15022.0,138.84,138.92,138.34,138.55,15022.0
2018-04-17 11:30:00,138.56,138.76,138.23,138.27,17224.0,138.56,138.76,138.23,138.27,17224.0
2018-04-17 12:00:00,138.44,139.29,138.3,139.28,77339.0,138.44,139.29,138.3,139.28,77339.0
2018-04-17 12:30:00,139.31,139.34,138.83,138.99,91180.0,139.31,139.34,138.83,138.99,91180.0
2018-04-17 13:00:00,139.1,139.23,138.91,139.01,110405.0,139.1,139.23,138.91,139.01,110405.0
2018-04-17 13:30:00,139.1,139.2,138.89,139.14,34643.0,139.1,139.2,138.89,139.14,34643.0
2018-04-17 14:00:00,139.14,139.15,138.84,139.08,75000.0,139.14,139.15,138.84,139.08,75000.0
2018-04-17 14:30:00,139.08,139.43,139.08,139.22,34361.0,139.08,139.43,139.08,139.22,34361.0
2018-04-17 15:00:00,139.23,139.91,139.19,139.7,41813.0,139.23,139.91,139.19,139.7,41813.0
2018-04-17 15:30:00,139.68,140.15,139.26,139.36,209137.0,139.68,140.15,139.26,139.36,209137.0
2018-04-18 09:30:00,139.41,140.34,139.03,139.3,51435.0,139.41,140.34,139.03,139.3,51435.0
2018-04-18 10:00:00,139.35,139.35,138.34,138.79,33538.0,139.35,139.35,138.34,138.79,33538.0
2018-04-18 10:30:00,138.7,139.66,138.57,139.21,82399.0,138.7,139.66,138.57,139.21,82399.0
2018-04-18 11:00:00,139.12,139.59,138.91,138.94,30548.0,139.12,139.59,138.91,138.94,30548.0
2018-04-18 11:30:00,138.94,139.29,138.62,138.64,30386.0,138.94,139.29,138.62,138.64,30386.0
2018-04-18 12:00:00,138.66,138.86,138.41,138.54,22376.0,138.66,138.86,138.41,138.54,22376.0
2018-04-18 12:30:00,138.54,138.62,138.27,138.48,15257.0,138.54,138.62,138.27,138.48,15257.0
2018-04-18 13:00:00,138.48,138.84,138.45,138.45,19969.0,138.48,138.84,138.45,138.45,19969.0
2018-04-18 13:30:00,138.53,138.56,137.95,137.97,26908.0,138.53,138.56,137.95,137.97,26908.0
2018-04-18 14:00:00,137.98,137.99,137.76,137.87,21397.0,137.98,137.99,137.76,137.87,21397.0
2018-04-18 14:30:00,137.9,137.91,137.03,137.07,33285.0,137.9,137.91,137.03,137.07,33285.0
2018-04-18 15:00:00,137.08,137.23,136.9,137.18,38853.0,137.08,137.23,136.9,137.18,38853.0
2018-04-18 15:30:00,137.2,137.52,136.74,136.97,113896.0,137.2,137.52,136.74,136.97,113896.0
2018-04-19 09:30:00,137.09,137.44,135.81,136.16,30538.0,137.09,137.44,135.81,136.16,30538.0
2018-04-19 10:00:00,136.22,136.45,135.35,135.85,75840.0,136.22,136.45,135.35,135.85,75840.0
2018-04-19 10:30:00,135.74,136.23,135.29,135.58,25937.0,135.74,136.23,135.29,135.58,25937.0
2018-04-19 11:00:00,135.66,136.23,135.55,136.14,33618.0,135.66,136.23,135.55,136.14,33618.0
2018-04-19 11:30:00,136.09,136.13,135.45,135.53,19230.0,136.09,136.13,135.45,135.53,19230.0
2018-04-19 12:00:00,135.5,135.74,135.14,135.22,24540.0,135.5,135.74,135.14,135.22,24540.0
2018-04-19 12:30:00,135.24,135.68,135.23,135.5,20158.0,135.24,135.68,135.23,135.5,20158.0
2018-04-19 13:00:00,135.48,135.61,135.12,135.29,18142.0,135.48,135.61,135.12,135.29,18142.0
2018-04-19 13:30:00,135.34,135.78,135.12,135.7,21763.0,135.34,135.78,135.12,135.7,21763.0
2018-04-19 14:00:00,135.74,136.1,135.59,135.9,25644.0,135.74,136.1,135.59,135.9,25644.0
2018-04-19 14:30:00,135.87,136.22,135.82,136.2,26137.0,135.87,136.22,135.82,136.2,26137.0
2018-04-19 15:00:00,136.21,136.31,135.78,135.87,45478.0,136.21,136.31,135.78,135.87,45478.0
2018-04-19 15:30:00,135.87,136.43,135.69,136.22,98742.0,135.87,136.43,135.69,136.22,98742.0
2018-04-20 09:30:00,136.32,136.46,134.92,135.06,45385.0,136.32,136.46,134.92,135.06,45385.0
2018-04-20 10:00:00,135.14,135.17,134.3,134.7,27507.0,135.14,135.17,134.3,134.7,27507.0
2018-04-20 10:30:00,134.77,134.77,133.4,133.68,40770.0,134.77,134.77,133.4,133.68,40770.0
2018-04-20 11:00:00,133.66,133.87,132.75,132.92,35685.0,133.66,133.87,132.75,132.92,35685.0
2018-04-20 11:30:00,132.95,133.52,132.91,133.38,39971.0,132.95,133.52,132.91,133.38,39971.0
2018-04-20 12:00:00,133.37,133.37,132.88,132.95,30771.0,133.37,133.37,132.88,132.95,30771.0
2018-04-20 12:30:00,132.88,133.12,132.6,132.7,23034.0,132.88,133.12,132.6,132.7,23034.0
2018-04-20 13:00:00,132.77,133.21,132.7,133.05,29333.0,132.77,133.21,132.7,133.05,29333.0
2018-04-20 13:30:00,133.05,133.27,132.83,133.04,26159.0,133.05,133.27,132.83,133.04,26159.0
2018-04-20 14:00:00,132.95,133.13,132.69,132.75,33108.0,132.95,133.13,132.69,132.75,33108.0
2018-04-20 14:30:00,132.71,133.08,132.39,132.81,69688.0,132.71,133.08,132.39,132.81,69688.0
2018-04-20 15:00:00,132.81,132.88,132.58,132.76,74652.0,132.81,132.88,132.58,132.76,74652.0
2018-04-20 15:30:00,132.77,133.31,132.63,133.19,165587.0,132.77,133.31,132.63,133.19,165587.0
2018-04-23 09:30:00,133.83,134.02,133.22,133.93,28828.0,133.83,134.02,133.22,133.93,28828.0
2018-04-23 10:00:00,134.14,134.42,133.67,134.17,34241.0,134.14,134.42,133.67,134.17,34241.0
2018-04-23 10:30:00,134.16,135.28,133.91,135.21,31301.0,134.16,135.28,133.91,135.21,31301.0
2018-04-23 11:00:00,135.3,135.81,134.79,134.99,33097.0,135.3,135.81,134.79,134.99,33097.0
2018-04-23 11:30:00,135.02,135.06,134.59,134.62,27076.0,135.02,135.06,134.59,134.62,27076.0
2018-04-23 12:00:00,134.68,134.86,134.52,134.61,19251.0,134.68,134.86,134.52,134.61,19251.0
2018-04-23 12:30:00,134.61,134.69,134.25,134.62,14800.0,134.61,134.69,134.25,134.62,14800.0
2018-04-23 13:00:00,134.61,134.74,134.35,134.52,14375.0,134.61,134.74,134.35,134.52,14375.0
2018-04-23 13:30:00,134.65,134.7,134.18,134.32,18313.0,134.65,134.7,134.18,134.32,18313.0
2018-04-23 14:00:00,134.27,134.3,133.56,133.9,55070.0,134.27,134.3,133.56,133.9,55070.0
2018-04-23 14:30:00,133.87,134.3,133.64,133.67,30651.0,133.87,134.3,133.64,133.67,30651.0
2018-04-23 15:00:00,133.7,133.95,133.63,133.9,49657.0,133.7,133.95,133.63,133.9,49657.0
2018-04-23 15:30:00,133.9,134.04,133.51,133.68,116469.0,133.9,134.04,133.51,133.68,116469.0
2018-04-24 09:30:00,134.14,134.26,133.29,134.05,37212.0,134.14,134.26,133.29,134.05,37212.0
2018-04-24 10:00:00,134.09,134.35,133.41,133.5,54411.0,134.09,134.35,133.41,133.5,54411.0
2018-04-24 10:30:00,133.5,134.87,133.46,134.63,48987.0,133.5,134.87,133.46,134.63,48987.0
2018-04-24 11:00:00,134.59,135.25,134.09,135.25,30141.0,134.59,135.25,134.09,135.25,30141.0
2018-04-24 11:30:00,135.18,135.57,134.74,134.81,57916.0,135.18,135.57,134.74,134.81,57916.0
2018-04-24 12:00:00,134.79,134.97,134.14,134.49,32795.0,134.79,134.97,134.14,134.49,32795.0
2018-04-24 12:30:00,134.45,134.49,133.47,133.49,51611.0,134.45,134.49,133.47,133.49,51611.0
2018-04-24 13:00:00,133.49,134.14,133.4,133.82,25322.0,133.49,134.14,133.4,133.82,25322.0
2018-04-24 13:30:00,133.71,133.88,133.06,133.23,19629.0,133.71,133.88,133.06,133.23,19629.0
2018-04-24 14:00:00,133.12,133.12,132.49,132.49,59998.0,133.12,133.12,132.49,132.49,59998.0
2018-04-24 14:30:00,132.49,132.99,132.35,132.89,31370.0,132.49,132.99,132.35,132.89,31370.0
2018-04-24 15:00:00,132.89,133.83,132.87,133.47,33210.0,132.89,133.83,132.87,133.47,33210.0
2018-04-24 15:30:00,133.4,133.59,132.93,133.4,108980.0,133.4,133.59,132.93,133.4,108980.0
2018-04-25 09:30:00,132.59,133.51,132.59,133.03,36341.0,132.59,133.51,132.59,133.03,36341.0
2018-04-25 10:00:00,133.03,134.25,132.79,134.11,57012.0,133.03,134.25,132.79,134.11,57012.0
2018-04-25 10:30:00,134.18,134.65,133.93,134.05,18664.0,134.18,134.65,133.93,134.05,18664.0
2018-04-25 11:00:00,134.03,135.34,133.99,135.22,21765.0,134.03,135.34,133.99,135.22,21765.0
2018-04-25 11:30:00,135.18,135.18,134.38,134.65,26790.0,135.18,135.18,134.38,134.65,26790.0
2018-04-25 12:00:00,134.54,134.71,134.17,134.28,31782.0,134.54,134.71,134.17,134.28,31782.0
2018-04-25 12:30:00,134.25,134.64,134.13,134.28,18336.0,134.25,134.64,134.13,134.28,18336.0
2018-04-25 13:00:00,134.34,134.51,134.19,134.3,28958.0,134.34,134.51,134.19,134.3,28958.0
2018-04-25 13:30:00,134.37,134.57,134.1,134.24,14483.0,134.37,134.57,134.1,134.24,14483.0
2018-04-25 14:00:00,134.36,134.42,134.01,134.07,16850.0,134.36,134.42,134.01,134.07,16850.0
2018-04-25 14:30:00,134.11,134.44,134.09,134.13,28742.0,134.11,134.44,134.09,134.13,28742.0
2018-04-25 15:00:00,134.24,134.29,133.86,133.99,32781.0,134.24,134.29,133.86,133.99,32781.0
2018-04-25 15:30:00,133.94,134.13,132.9,133.61,94344.0,133.94,134.13,132.9,133.61,94344.0
2018-04-26 09:30:00,134.23,134.32,132.98,134.02,28493.0,134.23,134.32,132.98,134.02,28493.0
2018-04-26 10:00:00,134.21,135.12,134.2,135.05,16700.0,134.21,135.12,134.2,135.05,16700.0
2018-04-26 10:30:00,135.1,135.51,134.87,135.31,27328.0,135.1,135.51,134.87,135.31,27328.0
2018-04-26 11:00:00,135.34,135.66,135.09,135.53,21403.0,135.34,135.66,135.09,135.53,21403.0
2018-04-26 11:30:00,135.46,135.51,134.89,134.93,10728.0,135.46,135.51,134.89,134.93,10728.0
2018-04-26 12:00:00,134.98,135.32,134.89,135.13,31753.0,134.98,135.32,134.89,135.13,31753.0
2018-04-26 12:30:00,134.99,135.18,134.92,135.03,14284.0,134.99,135.18,134.92,135.03,14284.0
2018-04-26 13:00:00,135.0,135.57,135.0,135.55,8284.0,135.0,135.57,135.0,135.55,8284.0
2018-04-26 13:30:00,135.59,136.23,135.57,136.05,20378.0,135.59,136.23,135.57,136.05,20378.0
2018-04-26 14:00:00,136.07,136.3,135.97,136.24,23676.0,136.07,136.3,135.97,136.24,23676.0
2018-04-26 14:30:00,136.3,136.5,136.12,136.22,12468.0,136.3,136.5,136.12,136.22,12468.0
2018-04-26 15:00:00,136.27,136.33,135.88,135.9,18651.0,136.27,136.33,135.88,135.9,18651.0
2018-04-26 15:30:00,135.93,136.01,135.67,135.72,69692.0,135.93,136.01,135.67,135.72,69692.0
2018-04-27 09:30:00,135.73,137.41,135.73,136.86,38584.0,135.73,137.41,135.73,136.86,38584.0
2018-04-27 10:00:00,136.84,137.47,136.47,136.47,33105.0,136.84,137.47,136.47,136.47,33105.0
2018-04-27 10:30:00,136.3,136.32,135.68,135.86,11618.0,136.3,136.32,135.68,135.86,11618.0
2018-04-27 11:00:00,135.97,136.77,135.97,136.77,11055.0,135.97,136.77,135.97,136.77,11055.0
2018-04-27 11:30:00,136.74,136.99,136.68,136.92,13503.0,136.74,136.99,136.68,136.92,13503.0
2018-04-27 12:00:00,136.99,137.08,136.58,136.97,11079.0,136.99,137.08,136.58,136.97,11079.0
2018-04-27 12:30:00,137.0,137.59,136.73,137.59,15040.0,137.0,137.59,136.73,137.59,15040.0
2018-04-27 13:00:00,137.56,137.56,137.17,137.28,25976.0,137.56,137.56,137.17,137.28,25976.0
2018-04-27 13:30:00,137.34,137.35,136.64,136.71,35427.0,137.34,137.35,136.64,136.71,35427.0
2018-04-27 14:00:00,136.66,137.19,136.66,137.04,16400.0,136.66,137.19,136.66,137.04,16400.0
2018-04-27 14:30:00,137.0,137.08,136.68,136.72,14727.0,137.0,137.08,136.68,136.72,14727.0
2018-04-27 15:00:00,136.73,137.21,136.7,137.03,25828.0,136.73,137.21,136.7,137.03,25828.0
2018-04-27 15:30:00,137.06,137.39,136.93,137.25,98768.0,137.06,137.39,136.93,137.25,98768.0
2018-04-30 09:30:00,137.8,139.01,137.77,138.15,65149.0,137.8,139.01,137.77,138.15,65149.0
2018-04-30 10:00:00,138.04,138.12,137.12,137.57,14964.0,138.04,138.12,137.12,137.57,14964.0
2018-04-30 10:30:00,137.63,137.63,137.06,137.2,16398.0,137.63,137.63,137.06,137.2,16398.0
2018-04-30 11:00:00,137.16,137.62,137.02,137.43,14938.0,137.16,137.62,137.02,137.43,14938.0
2018-04-30 11:30:00,137.45,137.49,136.92,137.01,26934.0,137.45,137.49,136.92,137.01,26934.0
2018-04-30 12:00:00,137.06,137.14,136.87,137.04,15598.0,137.06,137.14,136.87,137.04,15598.0
2018-04-30 12:30:00,136.99,137.0,136.73,136.82,21531.0,136.99,137.0,136.73,136.82,21531.0
2018-04-30 13:00:00,136.88,137.03,136.56,136.66,15414.0,136.88,137.03,136.56,136.66,15414.0
2018-04-30 13:30:00,136.63,136.96,136.51,136.94,14676.0,136.63,136.96,136.51,136.94,14676.0
2018-04-30 14:00:00,136.89,136.89,135.98,136.09,32491.0,136.89,136.89,135.98,136.09,32491.0
2018-04-30 14:30:00,136.02,136.07,135.75,135.87,23143.0,136.02,136.07,135.75,135.87,23143.0
2018-04-30 15:00:00,135.83,136.13,135.66,135.78,30066.0,135.83,136.13,135.66,135.78,30066.0
2018-04-30 15:30:00,135.74,136.51,135.72,135.85,69216.0,135.74,136.51,135.72,135.85,69216.0
2018-05-01 09:30:00,135.1,135.96,134.04,135.81,52172.0,135.1,135.96,134.04,135.81,52172.0
2018-05-01 10:00:00,135.64,135.79,134.72,134.87,20201.0,135.64,135.79,134.72,134.87,20201.0
2018-05-01 10:30:00,134.74,134.77,134.19,134.22,20886.0,134.74,134.77,134.19,134.22,20886.0
2018-05-01 11:00:00,134.27,134.39,133.86,134.25,18919.0,134.27,134.39,133.86,134.25,18919.0
2018-05-01 11:30:00,134.16,134.48,133.83,133.83,12492.0,134.16,134.48,133.83,133.83,12492.0
2018-05-01 12:00:00,133.66,134.4,133.6,134.4,20952.0,133.66,134.4,133.6,134.4,20952.0
2018-05-01 12:30:00,134.37,134.6,134.22,134.57,17428.0,134.37,134.6,134.22,134.57,17428.0
2018-05-01 13:00:00,134.49,134.49,134.1,134.26,12383.0,134.49,134.49,134.1,134.26,12383.0
2018-05-01 13:30:00,134.24,135.1,134.24,135.03,15022.0,134.24,135.1,134.24,135.03,15022.0
2018-05-01 14:00:00,135.0,135.53,134.88,135.37,13367.0,135.0,135.53,134.88,135.37,13367.0
2018-05-01 14:30:00,135.37,135.68,135.14,135.37,10043.0,135.37,135.68,135.14,135.37,10043.0
2018-05-01 15:00:00,135.39,135.81,135.33,135.78,23945.0,135.39,135.81,135.33,135.78,23945.0
2018-05-01 15:30:00,135.79,135.81,135.04,135.38,104163.0,135.79,135.81,135.04,135.38,104163.0
2018-05-02 09:30:00,135.05,135.74,133.6,135.09,51182.0,135.05,135.74,133.6,135.09,51182.0
2018-05-02 10:00:00,135.15,135.99,135.14,135.88,18078.0,135.15,135.99,135.14,135.88,18078.0
2018-05-02 10:30:00,135.99,136.38,135.78,136.02,19822.0,135.99,136.38,135.78,136.02,19822.0
2018-05-02 11:00:00,136.05,136.11,135.7,135.77,21904.0,136.05,136.11,135.7,135.77,21904.0
2018-05-02 11:30:00,135.82,136.0,135.58,135.79,10901.0,135.82,136.0,135.58,135.79,10901.0
2018-05-02 12:00:00,135.8,135.88,135.61,135.71,7712.0,135.8,135.88,135.61,135.71,7712.0
2018-05-02 12:30:00,135.73,135.91,135.73,135.91,13113.0,135.73,135.91,135.73,135.91,13113.0
2018-05-02 13:00:00,135.92,136.36,135.92,136.29,14797.0,135.92,136.36,135.92,136.29,14797.0
2018-05-02 13:30:00,136.26,136.38,136.01,136.25,10716.0,136.26,136.38,136.01,136.25,10716.0
2018-05-02 14:00:00,136.26,136.95,136.26,136.62,38291.0,136.26,136.95,136.26,136.62,38291.0
2018-05-02 14:30:00,136.61,137.01,136.49,136.92,23701.0,136.61,137.01,136.49,136.92,23701.0
2018-05-02 15:00:00,136.93,136.93,136.33,136.52,28786.0,136.93,136.93,136.33,136.52,28786.0
2018-05-02 15:30:00,136.54,136.54,135.82,136.05,49531.0,136.54,136.54,135.82,136.05,49531.0
2018-05-03 09:30:00,135.9,136.13,134.8,136.0,12479.0,135.9,136.13,134.8,136.0,12479.0
2018-05-03 10:00:00,135.85,136.26,135.47,136.26,30445.0,135.85,136.26,135.47,136.26,30445.0
2018-05-03 10:30:00,136.09,136.29,135.7,135.83,19411.0,136.09,136.29,135.7,135.83,19411.0
2018-05-03 11:00:00,135.82,136.46,135.58,136.23,16599.0,135.82,136.46,135.58,136.23,16599.0
2018-05-03 11:30:00,136.25,136.7,136.07,136.7,10865.0,136.25,136.7,136.07,136.7,10865.0
2018-05-03 12:00:00,136.74,137.13,136.49,136.49,25475.0,136.74,137.13,136.49,136.49,25475.0
2018-05-03 12:30:00,136.47,137.8,136.47,137.8,26908.0,136.47,137.8,136.47,137.8,26908.0
2018-05-03 13:00:00,137.82,137.9,137.35,137.66,29202.0,137.82,137.9,137.35,137.66,29202.0
2018-05-03 13:30:00,137.62,138.37,137.61,137.99,24489.0,137.62,138.37,137.61,137.99,24489.0
2018-05-03 14:00:00,137.94,138.38,137.79,137.94,36692.0,137.94,138.38,137.79,137.94,36692.0
2018-05-03 14:30:00,137.99,138.22,137.57,137.61,28360.0,137.99,138.22,137.57,137.61,28360.0
2018-05-03 15:00:00,137.67,137.89,137.56,137.71,22565.0,137.67,137.89,137.56,137.71,22565.0
2018-05-03 15:30:00,137.68,137.86,137.16,137.48,65899.0,137.68,137.86,137.16,137.48,65899.0
2018-05-04 09:30:00,136.7,137.35,135.19,137.03,46992.0,136.7,137.35,135.19,137.03,46992.0
2018-05-04 10:00:00,137.03,137.09,136.66,137.09,54977.0,137.03,137.09,136.66,137.09,54977.0
2018-05-04 10:30:00,137.02,137.82,137.01,137.48,82292.0,137.02,137.82,137.01,137.48,82292.0
2018-05-04 11:00:00,137.48,138.45,137.48,138.38,27399.0,137.48,138.45,137.48,138.38,27399.0
2018-05-04 11:30:00,138.41,138.73,138.29,138.48,15369.0,138.41,138.73,138.29,138.48,15369.0
2018-05-04 12:00:00,138.56,138.64,138.03,138.15,18622.0,138.56,138.64,138.03,138.15,18622.0
2018-05-04 12:30:00,138.17,138.58,138.12,138.58,17549.0,138.17,138.58,138.12,138.58,17549.0
2018-05-04 13:00:00,138.5,138.57,138.24,138.45,17769.0,138.5,138.57,138.24,138.45,17769.0
2018-05-04 13:30:00,138.39,138.61,138.31,138.55,14716.0,138.39,138.61,138.31,138.55,14716.0
2018-05-04 14:00:00,138.56,139.28,138.56,139.28,24798.0,138.56,139.28,138.56,139.28,24798.0
2018-05-04 14:30:00,139.27,139.65,139.1,139.15,28670.0,139.27,139.65,139.1,139.15,28670.0
2018-05-04 15:00:00,139.14,139.29,138.89,138.89,37041.0,139.14,139.29,138.89,138.89,37041.0
2018-05-04 15:30:00,138.87,138.92,138.26,138.68,103489.0,138.87,138.92,138.26,138.68,103489.0
2018-05-07 09:30:00,138.94,138.94,136.06,136.3,56452.0,138.94,138.94,136.06,136.3,56452.0
2018-05-07 10:00:00,136.42,136.44,135.08,135.1,48323.0,136.42,136.44,135.08,135.1,48323.0
2018-05-07 10:30:00,135.14,135.14,134.13,135.07,48889.0,135.14,135.14,134.13,135.07,48889.0
2018-05-07 11:00:00,135.05,135.7,134.87,135.7,22956.0,135.05,135.7,134.87,135.7,22956.0
2018-05-07 11:30:00,135.64,135.68,135.05,135.22,19798.0,135.64,135.68,135.05,135.22,19798.0
2018-05-07 12:00:00,135.23,135.29,134.89,135.13,25605.0,135.23,135.29,134.89,135.13,25605.0
2018-05-07 12:30:00,135.07,135.39,134.96,135.25,20850.0,135.07,135.39,134.96,135.25,20850.0
2018-05-07 13:00:00,135.24,135.5,135.04,135.16,19675.0,135.24,135.5,135.04,135.16,19675.0
2018-05-07 13:30:00,135.16,135.38,135.11,135.11,18791.0,135.16,135.38,135.11,135.11,18791.0
2018-05-07 14:00:00,135.09,135.53,135.01,135.43,23673.0,135.09,135.53,135.01,135.43,23673.0
2018-05-07 14:30:00,135.49,135.79,135.16,135.16,39149.0,135.49,135.79,135.16,135.16,39149.0
2018-05-07 15:00:00,135.16,135.67,135.12,135.36,44948.0,135.16,135.67,135.12,135.36,44948.0
2018-05-07 15:30:00,135.37,135.59,135.21,135.59,118313.0,135.37,135.59,135.21,135.59,118313.0
2018-05-08 09:30:00,135.62,137.61,135.03,137.32,26995.0,135.62,137.61,135.03,137.32,26995.0
2018-05-08 10:00:00,137.44,138.48,137.13,138.28,24077.0,137.44,138.48,137.13,138.28,24077.0
2018-05-08 10:30:00,138.28,138.29,137.4,138.21,17731.0,138.28,138.29,137.4,138.21,17731.0
2018-05-08 11:00:00,138.16,138.85,137.81,138.73,17888.0,138.16,138.85,137.81,138.73,17888.0
2018-05-08 11:30:00,138.63,138.64,137.82,138.16,40445.0,138.63,138.64,137.82,138.16,40445.0
2018-05-08 12:00:00,138.09,138.13,137.36,137.7,37717.0,138.09,138.13,137.36,137.7,37717.0
2018-05-08 12:30:00,137.75,137.75,137.1,137.12,19813.0,137.75,137.75,137.1,137.12,19813.0
2018-05-08 13:00:00,137.13,137.36,137.07,137.24,12946.0,137.13,137.36,137.07,137.24,12946.0
2018-05-08 13:30:00,137.26,138.35,137.26,138.15,20686.0,137.26,138.35,137.26,138.15,20686.0
2018-05-08 14:00:00,138.21,138.3,137.61,137.99,35887.0,138.21,138.3,137.61,137.99,35887.0
2018-05-08 14:30:00,137.96,137.99,137.29,137.73,42789.0,137.96,137.99,137.29,137.73,42789.0
2018-05-08 15:00:00,137.67,137.81,137.5,137.65,50728.0,137.67,137.81,137.5,137.65,50728.0
2018-05-08 15:30:00,137.65,137.83,137.43,137.76,90959.0,137.65,137.83,137.43,137.76,90959.0
2018-05-09 09:30:00,138.5,138.5,137.27,138.41,18923.0,138.5,138.5,137.27,138.41,18923.0
2018-05-09 10:00:00,138.29,138.29,137.7,137.89,20236.0,138.29,138.29,137.7,137.89,20236.0
2018-05-09 10:30:00,137.72,138.16,137.58,138.02,25135.0,137.72,138.16,137.58,138.02,25135.0
2018-05-09 11:00:00,137.95,138.01,137.16,138.0,13192.0,137.95,138.01,137.16,138.0,13192.0
2018-05-09 11:30:00,137.91,138.25,137.72,138.24,17669.0,137.91,138.25,137.72,138.24,17669.0
2018-05-09 12:00:00,138.2,138.4,138.1,138.29,22752.0,138.2,138.4,138.1,138.29,22752.0
2018-05-09 12:30:00,138.3,138.86,138.28,138.8,18300.0,138.3,138.86,138.28,138.8,18300.0
2018-05-09 13:00:00,138.77,139.16,138.77,139.09,10694.0,138.77,139.16,138.77,139.09,10694.0
2018-05-09 13:30:00,139.14,139.65,139.09,139.65,12797.0,139.14,139.65,139.09,139.65,12797.0
2018-05-09 14:00:00,139.62,139.64,138.83,138.92,20079.0,139.62,139.64,138.83,138.92,20079.0
2018-05-09 14:30:00,138.88,139.33,138.78,139.3,29192.0,138.88,139.33,138.78,139.3,29192.0
2018-05-09 15:00:00,139.25,139.4,138.89,138.91,30056.0,139.25,139.4,138.89,138.91,30056.0
2018-05-09 15:30:00,138.96,139.46,138.91,139.4,56351.0,138.96,139.46,138.91,139.4,56351.0
2018-05-10 09:30:00,139.39,139.39,137.47,138.09,45727.0,139.39,139.39,137.47,138.09,45727.0
2018-05-10 10:00:00,138.1,138.33,137.32,137.85,24206.0,138.1,138.33,137.32,137.85,24206.0
2018-05-10 10:30:00,137.93,138.43,137.43,137.51,25240.0,137.93,138.43,137.43,137.51,25240.0
2018-05-10 11:00:00,137.56,137.59,137.22,137.48,19593.0,137.56,137.59,137.22,137.48,19593.0
2018-05-10 11:30:00,137.57,138.19,137.29,138.14,16311.0,137.57,138.19,137.29,138.14,16311.0
2018-05-10 12:00:00,138.14,138.72,138.07,138.38,26371.0,138.14,138.72,138.07,138.38,26371.0
2018-05-10 12:30:00,138.32,138.71,138.21,138.6,16515.0,138.32,138.71,138.21,138.6,16515.0
2018-05-10 13:00:00,138.64,138.93,138.63,138.63,12186.0,138.64,138.93,138.63,138.63,12186.0
2018-05-10 13:30:00,138.67,138.67,138.11,138.34,16360.0,138.67,138.67,138.11,138.34,16360.0
2018-05-10 14:00:00,138.39,139.34,138.31,139.09,18246.0,138.39,139.34,138.31,139.09,18246.0
2018-05-10 14:30:00,139.23,139.32,138.7,139.08,28806.0,139.23,139.32,138.7,139.08,28806.0
2018-05-10 15:00:00,139.15,139.29,138.68,138.88,40753.0,139.15,139.29,138.68,138.88,40753.0
2018-05-10 15:30:00,138.9,139.16,138.64,138.7,127017.0,138.9,139.16,138.64,138.7,127017.0
2018-05-11 09:30:00,138.54,139.29,137.73,138.33,48499.0,138.54,139.29,137.73,138.33,48499.0
2018-05-11 10:00:00,138.29,138.85,138.08,138.72,47641.0,138.29,138.85,138.08,138.72,47641.0
2018-05-11 10:30:00,138.75,139.06,138.27,138.76,102279.0,138.75,139.06,138.27,138.76,102279.0
2018-05-11 11:00:00,138.75,138.81,138.31,138.69,52817.0,138.75,138.81,138.31,138.69,52817.0
2018-05-11 11:30:00,138.69,139.51,138.68,139.18,31802.0,138.69,139.51,138.68,139.18,31802.0
2018-05-11 12:00:00,139.32,139.47,138.88,138.88,22501.0,139.32,139.47,138.88,138.88,22501.0
2018-05-11 12:30:00,138.97,139.22,138.84,138.9,16529.0,138.97,139.22,138.84,138.9,16529.0
2018-05-11 13:00:00,138.88,139.08,138.54,138.54,20766.0,138.88,139.08,138.54,138.54,20766.0
2018-05-11 13:30:00,138.64,138.81,138.45,138.54,15754.0,138.64,138.81,138.45,138.54,15754.0
2018-05-11 14:00:00,138.54,138.68,138.24,138.5,26494.0,138.54,138.68,138.24,138.5,26494.0
2018-05-11 14:30:00,138.56,138.87,138.44,138.45,24912.0,138.56,138.87,138.44,138.45,24912.0
2018-05-11 15:00:00,138.51,138.63,138.16,138.23,35527.0,138.51,138.63,138.16,138.23,35527.0
2018-05-11 15:30:00,138.23,138.35,138.02,138.35,132650.0,138.23,138.35,138.02,138.35,132650.0
2018-05-14 09:30:00,138.89,141.5,138.37,140.52,95840.0,138.89,141.5,138.37,140.52,95840.0
2018-05-14 10:00:00,140.53,141.37,140.1,140.39,38751.0,140.53,141.37,140.1,140.39,38751.0
2018-05-14 10:30:00,140.44,141.08,139.92,140.44,66257.0,140.44,141.08,139.92,140.44,66257.0
2018-05-14 11:00:00,140.36,140.77,140.17,140.59,34686.0,140.36,140.77,140.17,140.59,34686.0
2018-05-14 11:30:00,140.54,140.85,139.98,140.08,32066.0,140.54,140.85,139.98,140.08,32066.0
2018-05-14 12:00:00,140.18,140.57,139.85,140.06,29306.0,140.18,140.57,139.85,140.06,29306.0
2018-05-14 12:30:00,140.05,140.16,139.68,139.88,30818.0,140.05,140.16,139.68,139.88,30818.0
2018-05-14 13:00:00,139.84,140.05,139.65,139.75,25600.0,139.84,140.05,139.65,139.75,25600.0
2018-05-14 13:30:00,139.72,140.01,139.52,139.74,31319.0,139.72,140.01,139.52,139.74,31319.0
2018-05-14 14:00:00,139.77,140.08,139.73,140.03,44063.0,139.77,140.08,139.73,140.03,44063.0
2018-05-14 14:30:00,140.08,140.21,140.02,140.2,25715.0,140.08,140.21,140.02,140.2,25715.0
2018-05-14 15:00:00,140.16,140.42,140.01,140.4,31479.0,140.16,140.42,140.01,140.4,31479.0
2018-05-14 15:30:00,140.37,140.37,139.81,139.97,118714.0,140.37,140.37,139.81,139.97,118714.0
2018-05-15 09:30:00,138.85,139.53,138.01,138.62,31073.0,138.85,139.53,138.01,138.62,31073.0
2018-05-15 10:00:00,138.7,140.18,138.69,140.03,54123.0,138.7,140.18,138.69,140.03,54123.0
2018-05-15 10:30:00,139.9,140.66,139.61,140.47,49122.0,139.9,140.66,139.61,140.47,49122.0
2018-05-15 11:00:00,140.4,140.69,139.88,139.91,24478.0,140.4,140.69,139.88,139.91,24478.0
2018-05-15 11:30:00,139.92,140.05,139.67,139.7,27418.0,139.92,140.05,139.67,139.7,27418.0
2018-05-15 12:00:00,139.62,139.62,139.06,139.45,25864.0,139.62,139.62,139.06,139.45,25864.0
2018-05-15 12:30:00,139.47,139.82,139.4,139.69,21114.0,139.47,139.82,139.4,139.69,21114.0
2018-05-15 13:00:00,139.65,139.82,139.64,139.65,29741.0,139.65,139.82,139.64,139.65,29741.0
2018-05-15 13:30:00,139.65,139.69,139.2,139.36,41531.0,139.65,139.69,139.2,139.36,41531.0
2018-05-15 14:00:00,139.38,139.39,138.98,139.21,65696.0,139.38,139.39,138.98,139.21,65696.0
2018-05-15 14:30:00,139.26,139.91,139.22,139.47,79040.0,139.26,139.91,139.22,139.47,79040.0
2018-05-15 15:00:00,139.5,139.88,139.41,139.47,44975.0,139.5,139.88,139.41,139.47,44975.0
2018-05-15 15:30:00,139.4,139.88,139.33,139.81,86933.0,139.4,139.88,139.33,139.81,86933.0
2018-05-16 09:30:00,140.65,142.23,140.06,140.42,70471.0,140.65,142.23,140.06,140.42,70471.0
2018-05-16 10:00:00,140.45,140.45,139.21,139.69,55589.0,140.45,140.45,139.21,139.69,55589.0
2018-05-16 10:30:00,139.64,140.34,139.49,140.09,27314.0,139.64,140.34,139.49,140.09,27314.0
2018-05-16 11:00:00,140.1,140.1,139.57,139.64,23445.0,140.1,140.1,139.57,139.64,23445.0
2018-05-16 11:30:00,139.67,140.04,139.63,140.04,72500.0,139.67,140.04,139.63,140.04,72500.0
2018-05-16 12:00:00,140.07,140.57,140.07,140.23,27819.0,140.07,140.57,140.07,140.23,27819.0
2018-05-16 12:30:00,140.23,140.38,139.87,140.05,64014.0,140.23,140.38,139.87,140.05,64014.0
2018-05-16 13:00:00,140.07,140.41,139.89,140.4,15401.0,140.07,140.41,139.89,140.4,15401.0
2018-05-16 13:30:00,140.43,140.62,140.3,140.62,8341.0,140.43,140.62,140.3,140.62,8341.0
2018-05-16 14:00:00,140.62,141.2,140.56,141.2,16828.0,140.62,141.2,140.56,141.2,16828.0
2018-05-16 14:30:00,141.1,141.45,140.8,140.87,30936.0,141.1,141.45,140.8,140.87,30936.0
2018-05-16 15:00:00,140.73,140.73,140.0,140.02,34242.0,140.73,140.73,140.0,140.02,34242.0
2018-05-16 15:30:00,140.01,140.42,139.98,140.42,89798.0,140.01,140.42,139.98,140.42,89798.0
2018-05-17 09:30:00,139.86,141.22,138.9,141.21,44662.0,139.86,141.22,138.9,141.21,44662.0
2018-05-17 10:00:00,141.26,141.65,141.02,141.21,42349.0,141.26,141.65,141.02,141.21,42349.0
2018-05-17 10:30:00,141.03,141.35,140.7,141.13,54609.0,141.03,141.35,140.7,141.13,54609.0
2018-05-17 11:00:00,141.2,141.36,140.75,141.01,21865.0,141.2,141.36,140.75,141.01,21865.0
2018-05-17 11:30:00,141.01,141.16,140.67,140.67,17213.0,141.01,141.16,140.67,140.67,17213.0
2018-05-17 12:00:00,140.71,140.74,140.3,140.3,13583.0,140.71,140.74,140.3,140.3,13583.0
2018-05-17 12:30:00,140.36,140.57,140.17,140.36,14221.0,140.36,140.57,140.17,140.36,14221.0
2018-05-17 13:00:00,140.36,140.46,139.92,140.24,28690.0,140.36,140.46,139.92,140.24,28690.0
2018-05-17 13:30:00,140.31,140.45,139.97,139.97,54699.0,140.31,140.45,139.97,139.97,54699.0
2018-05-17 14:00:00,140.01,140.52,139.77,140.43,28822.0,140.01,140.52,139.77,140.43,28822.0
2018-05-17 14:30:00,140.45,140.59,140.25,140.34,36494.0,140.45,140.59,140.25,140.34,36494.0
2018-05-17 15:00:00,140.33,140.33,140.04,140.16,61452.0,140.33,140.33,140.04,140.16,61452.0
2018-05-17 15:30:00,140.16,140.55,140.09,140.33,111551.0,140.16,140.55,140.09,140.33,111551.0
2018-05-18 09:30:00,139.79,139.99,137.28,137.75,106152.0,139.79,139.99,137.28,137.75,106152.0
2018-05-18 10:00:00,137.8,138.09,137.75,137.91,60246.0,137.8,138.09,137.75,137.91,60246.0
2018-05-18 10:30:00,137.92,138.67,137.83,138.63,37740.0,137.92,138.67,137.83,138.63,37740.0
2018-05-18 11:00:00,138.66,139.26,138.65,138.79,44247.0,138.66,139.26,138.65,138.79,44247.0
2018-05-18 11:30:00,138.79,138.92,138.69,138.73,29637.0,138.79,138.92,138.69,138.73,29637.0
2018-05-18 12:00:00,138.78,138.88,138.52,138.52,26007.0,138.78,138.88,138.52,138.52,26007.0
2018-05-18 12:30:00,138.59,138.77,138.3,138.4,32790.0,138.59,138.77,138.3,138.4,32790.0
2018-05-18 13:00:00,138.38,138.71,138.35,138.64,51898.0,138.38,138.71,138.35,138.64,51898.0
2018-05-18 13:30:00,138.64,139.09,138.54,139.09,31992.0,138.64,139.09,138.54,139.09,31992.0
2018-05-18 14:00:00,139.07,139.28,138.28,138.7,107977.0,139.07,139.28,138.28,138.7,107977.0
2018-05-18 14:30:00,138.78,138.84,138.21,138.61,60781.0,138.78,138.84,138.21,138.61,60781.0
2018-05-18 15:00:00,138.64,138.77,138.38,138.58,67285.0,138.64,138.77,138.38,138.58,67285.0
2018-05-18 15:30:00,138.59,138.66,138.26,138.56,234423.0,138.59,138.66,138.26,138.56,234423.0
2018-05-21 09:30:00,139.6,140.12,138.32,138.32,43958.0,139.6,140.12,138.32,138.32,43958.0
2018-05-21 10:00:00,138.47,139.38,138.21,138.71,38966.0,138.47,139.38,138.21,138.71,38966.0
2018-05-21 10:30:00,138.78,139.3,138.5,138.69,26937.0,138.78,139.3,138.5,138.69,26937.0
2018-05-21 11:00:00,138.78,138.95,138.1,138.1,27696.0,138.78,138.95,138.1,138.1,27696.0
2018-05-21 11:30:00,138.12,138.2,137.59,138.15,30450.0,138.12,138.2,137.59,138.15,30450.0
2018-05-21 12:00:00,138.15,138.39,138.06,138.26,15860.0,138.15,138.39,138.06,138.26,15860.0
2018-05-21 12:30:00,138.31,138.65,138.09,138.65,17665.0,138.31,138.65,138.09,138.65,17665.0
2018-05-21 13:00:00,138.68,138.79,138.58,138.68,13381.0,138.68,138.79,138.58,138.68,13381.0
2018-05-21 13:30:00,138.69,138.72,138.15,138.34,28477.0,138.69,138.72,138.15,138.34,28477.0
2018-05-21 14:00:00,138.3,138.49,137.92,138.07,22468.0,138.3,138.49,137.92,138.07,22468.0
2018-05-21 14:30:00,138.1,138.11,137.45,137.55,58850.0,138.1,138.11,137.45,137.55,58850.0
2018-05-21 15:00:00,137.54,137.74,137.1,137.13,71711.0,137.54,137.74,137.1,137.13,71711.0
2018-05-21 15:30:00,137.15,137.25,136.63,137.01,305697.0,137.15,137.25,136.63,137.01,305697.0
2018-05-22 09:30:00,138.14,138.98,137.46,138.17,69237.0,138.14,138.98,137.46,138.17,69237.0
2018-05-22 10:00:00,138.23,138.73,137.32,137.32,132120.0,138.23,138.73,137.32,137.32,132120.0
2018-05-22 10:30:00,137.4,137.61,136.9,136.92,22138.0,137.4,137.61,136.9,136.92,22138.0
2018-05-22 11:00:00,136.94,138.29,136.9,137.81,79790.0,136.94,138.29,136.9,137.81,79790.0
2018-05-22 11:30:00,137.91,138.0,137.07,137.39,36437.0,137.91,138.0,137.07,137.39,36437.0
2018-05-22 12:00:00,137.39,137.39,137.02,137.02,31354.0,137.39,137.39,137.02,137.02,31354.0
2018-05-22 12:30:00,137.12,137.17,136.41,136.81,25018.0,137.12,137.17,136.41,136.81,25018.0
2018-05-22 13:00:00,136.76,137.17,136.69,136.97,48595.0,136.76,137.17,136.69,136.97,48595.0
2018-05-22 13:30:00,136.95,137.08,136.84,136.84,22468.0,136.95,137.08,136.84,136.84,22468.0
2018-05-22 14:00:00,136.84,136.97,136.4,136.42,22905.0,136.84,136.97,136.4,136.42,22905.0
2018-05-22 14:30:00,136.47,136.54,135.6,135.79,48911.0,136.47,136.54,135.6,135.79,48911.0
2018-05-22 15:00:00,135.84,136.7,135.79,136.48,41367.0,135.84,136.7,135.79,136.48,41367.0
2018-05-22 15:30:00,136.47,136.6,136.19,136.36,112510.0,136.47,136.6,136.19,136.36,112510.0
2018-05-23 09:30:00,135.51,137.84,135.51,137.25,76114.0,135.51,137.84,135.51,137.25,76114.0
2018-05-23 10:00:00,137.25,137.37,136.17,136.58,36402.0,137.25,137.37,136.17,136.58,36402.0
2018-05-23 10:30:00,136.59,136.6,135.52,135.66,34152.0,136.59,136.6,135.52,135.66,34152.0
2018-05-23 11:00:00,135.63,135.91,135.11,135.49,23868.0,135.63,135.91,135.11,135.49,23868.0
2018-05-23 11:30:00,135.56,136.27,135.45,136.23,24097.0,135.56,136.27,135.45,136.23,24097.0
2018-05-23 12:00:00,136.13,136.13,135.37,135.37,14314.0,136.13,136.13,135.37,135.37,14314.0
2018-05-23 12:30:00,135.42,135.71,135.08,135.64,15297.0,135.42,135.71,135.08,135.64,15297.0
2018-05-23 13:00:00,135.67,135.95,135.56,135.62,19638.0,135.67,135.95,135.56,135.62,19638.0
2018-05-23 13:30:00,135.57,136.02,135.42,135.77,21515.0,135.57,136.02,135.42,135.77,21515.0
2018-05-23 14:00:00,135.76,136.8,135.7,136.62,58039.0,135.76,136.8,135.7,136.62,58039.0
2018-05-23 14:30:00,136.62,136.76,135.43,135.55,167282.0,136.62,136.76,135.43,135.55,167282.0
2018-05-23 15:00:00,135.57,136.0,135.48,135.93,84288.0,135.57,136.0,135.48,135.93,84288.0
2018-05-23 15:30:00,135.96,136.33,135.74,136.23,94696.0,135.96,136.33,135.74,136.23,94696.0
2018-05-24 09:30:00,136.18,136.68,134.84,135.46,52660.0,136.18,136.68,134.84,135.46,52660.0
2018-05-24 10:00:00,135.47,136.3,135.47,135.7,51821.0,135.47,136.3,135.47,135.7,51821.0
2018-05-24 10:30:00,135.7,136.12,135.67,135.9,38357.0,135.7,136.12,135.67,135.9,38357.0
2018-05-24 11:00:00,135.81,136.54,135.81,136.48,50414.0,135.81,136.54,135.81,136.48,50414.0
2018-05-24 11:30:00,136.37,136.56,135.98,136.41,49163.0,136.37,136.56,135.98,136.41,49163.0
2018-05-24 12:00:00,136.37,136.68,136.3,136.37,20460.0,136.37,136.68,136.3,136.37,20460.0
2018-05-24 12:30:00,136.41,136.73,136.21,136.65,16855.0,136.41,136.73,136.21,136.65,16855.0
2018-05-24 13:00:00,136.7,137.13,136.66,136.92,19150.0,136.7,137.13,136.66,136.92,19150.0
2018-05-24 13:30:00,136.98,137.09,136.86,137.04,33914.0,136.98,137.09,136.86,137.04,33914.0
2018-05-24 14:00:00,136.94,137.07,136.93,136.99,30741.0,136.94,137.07,136.93,136.99,30741.0
2018-05-24 14:30:00,136.97,136.98,136.22,136.25,31261.0,136.97,136.98,136.22,136.25,31261.0
2018-05-24 15:00:00,136.25,136.36,135.66,136.12,44649.0,136.25,136.36,135.66,136.12,44649.0
2018-05-24 15:30:00,136.11,136.15,135.58,135.92,115367.0,136.11,136.15,135.58,135.92,115367.0
2018-05-25 09:30:00,135.3,136.81,134.65,135.75,145638.0,135.3,136.81,134.65,135.75,145638.0
2018-05-25 10:00:00,135.78,136.8,135.58,136.18,67659.0,135.78,136.8,135.58,136.18,67659.0
2018-05-25 10:30:00,136.22,136.32,135.87,136.01,60970.0,136.22,136.32,135.87,136.01,60970.0
2018-05-25 11:00:00,136.01,137.77,136.01,137.52,80164.0,136.01,137.77,136.01,137.52,80164.0
2018-05-25 11:30:00,137.52,137.56,136.89,136.89,79137.0,137.52,137.56,136.89,136.89,79137.0
2018-05-25 12:00:00,136.89,137.2,136.7,137.2,105052.0,136.89,137.2,136.7,137.2,105052.0
2018-05-25 12:30:00,137.17,137.27,136.02,136.19,31569.0,137.17,137.27,136.02,136.19,31569.0
2018-05-25 13:00:00,136.24,136.56,135.94,135.99,62854.0,136.24,136.56,135.94,135.99,62854.0
2018-05-25 13:30:00,135.97,136.51,135.86,136.12,44260.0,135.97,136.51,135.86,136.12,44260.0
2018-05-25 14:00:00,136.08,136.18,135.78,136.1,60980.0,136.08,136.18,135.78,136.1,60980.0
2018-05-25 14:30:00,136.12,136.2,135.55,135.7,38696.0,136.12,136.2,135.55,135.7,38696.0
2018-05-25 15:00:00,135.7,136.28,135.62,136.28,67711.0,135.7,136.28,135.62,136.28,67711.0
2018-05-25 15:30:00,136.27,136.27,135.76,136.06,142267.0,136.27,136.27,135.76,136.06,142267.0
2018-05-29 09:30:00,135.38,136.15,134.66,136.15,219852.0,135.38,136.15,134.66,136.15,219852.0
2018-05-29 10:00:00,136.17,136.4,135.39,135.57,57729.0,136.17,136.4,135.39,135.57,57729.0
2018-05-29 10:30:00,135.49,135.89,135.44,135.72,46814.0,135.49,135.89,135.44,135.72,46814.0
2018-05-29 11:00:00,135.68,135.92,135.52,135.7,33579.0,135.68,135.92,135.52,135.7,33579.0
2018-05-29 11:30:00,135.65,135.76,135.25,135.51,41330.0,135.65,135.76,135.25,135.51,41330.0
2018-05-29 12:00:00,135.45,135.72,135.16,135.65,35243.0,135.45,135.72,135.16,135.65,35243.0
2018-05-29 12:30:00,135.7,135.96,135.54,135.81,22235.0,135.7,135.96,135.54,135.81,22235.0
2018-05-29 13:00:00,135.78,135.85,135.52,135.63,23674.0,135.78,135.85,135.52,135.63,23674.0
2018-05-29 13:30:00,135.58,135.86,135.42,135.59,18655.0,135.58,135.86,135.42,135.59,18655.0
2018-05-29 14:00:00,135.6,135.61,134.78,134.92,50443.0,135.6,135.61,134.78,134.92,50443.0
2018-05-29 14:30:00,134.92,135.13,134.73,134.73,49314.0,134.92,135.13,134.73,134.73,49314.0
2018-05-29 15:00:00,134.7,135.13,134.59,135.1,51584.0,134.7,135.13,134.59,135.1,51584.0
2018-05-29 15:30:00,135.07,135.68,134.97,135.62,211780.0,135.07,135.68,134.97,135.62,211780.0
2018-05-30 09:30:00,136.35,136.35,135.05,135.64,109458.0,136.35,136.35,135.05,135.64,109458.0
2018-05-30 10:00:00,135.71,135.95,135.52,135.95,97439.0,135.71,135.95,135.52,135.95,97439.0
2018-05-30 10:30:00,135.99,137.25,135.85,137.25,94248.0,135.99,137.25,135.85,137.25,94248.0
2018-05-30 11:00:00,137.31,137.85,137.07,137.73,70923.0,137.31,137.85,137.07,137.73,70923.0
2018-05-30 11:30:00,137.7,137.74,137.28,137.46,70790.0,137.7,137.74,137.28,137.46,70790.0
2018-05-30 12:00:00,137.5,137.52,136.96,137.18,60715.0,137.5,137.52,136.96,137.18,60715.0
2018-05-30 12:30:00,137.19,137.19,136.5,136.74,29513.0,137.19,137.19,136.5,136.74,29513.0
2018-05-30 13:00:00,136.74,136.79,136.43,136.52,49265.0,136.74,136.79,136.43,136.52,49265.0
2018-05-30 13:30:00,136.5,137.02,136.47,136.92,69082.0,136.5,137.02,136.47,136.92,69082.0
2018-05-30 14:00:00,136.91,136.91,136.26,136.4,58195.0,136.91,136.91,136.26,136.4,58195.0
2018-05-30 14:30:00,136.38,137.37,136.37,137.1,91435.0,136.38,137.37,136.37,137.1,91435.0
2018-05-30 15:00:00,137.14,137.44,136.6,136.63,109098.0,137.14,137.44,136.6,136.63,109098.0
2018-05-30 15:30:00,136.64,136.79,136.3,136.61,318378.0,136.64,136.79,136.3,136.61,318378.0
2018-05-31 09:30:00,145.2,148.69,144.62,148.13,659664.0,145.2,148.69,144.62,148.13,659664.0
2018-05-31 10:00:00,148.16,149.87,147.96,149.67,287725.0,148.16,149.87,147.96,149.67,287725.0
2018-05-31 10:30:00,149.54,150.18,148.18,148.69,257788.0,149.54,150.18,148.18,148.69,257788.0
2018-05-31 11:00:00,148.75,148.81,147.26,148.07,136318.0,148.75,148.81,147.26,148.07,136318.0
2018-05-31 11:30:00,148.03,148.35,147.53,148.21,100248.0,148.03,148.35,147.53,148.21,100248.0
2018-05-31 12:00:00,148.21,148.21,147.25,147.4,57736.0,148.21,148.21,147.25,147.4,57736.0
2018-05-31 12:30:00,147.4,147.4,146.17,146.38,261768.0,147.4,147.4,146.17,146.38,261768.0
2018-05-31 13:00:00,146.33,146.34,145.57,145.76,166423.0,146.33,146.34,145.57,145.76,166423.0
2018-05-31 13:30:00,145.79,146.0,145.24,145.87,126016.0,145.79,146.0,145.24,145.87,126016.0
2018-05-31 14:00:00,145.98,146.89,145.07,145.2,95596.0,145.98,146.89,145.07,145.2,95596.0
2018-05-31 14:30:00,145.24,145.63,144.67,145.47,128503.0,145.24,145.63,144.67,145.47,128503.0
2018-05-31 15:00:00,145.38,146.5,145.19,146.18,194448.0,145.38,146.5,145.19,146.18,194448.0
2018-05-31 15:30:00,146.2,146.81,145.88,146.24,302794.0,146.2,146.81,145.88,146.24,302794.0
2018-06-01 09:30:00,147.24,148.12,145.53,147.63,175037.0,147.24,148.12,145.53,147.63,175037.0
2018-06-01 10:00:00,147.65,148.52,147.03,148.4,101376.0,147.65,148.52,147.03,148.4,101376.0
2018-06-01 10:30:00,148.4,149.47,148.4,149.24,104455.0,148.4,149.47,148.4,149.24,104455.0
2018-06-01 11:00:00,149.27,149.83,148.94,149.14,94827.0,149.27,149.83,148.94,149.14,94827.0
2018-06-01 11:30:00,149.13,149.64,148.74,149.05,52225.0,149.13,149.64,148.74,149.05,52225.0
2018-06-01 12:00:00,149.02,149.63,148.97,149.58,79686.0,149.02,149.63,148.97,149.58,79686.0
2018-06-01 12:30:00,149.61,150.0,149.61,149.85,63181.0,149.61,150.0,149.61,149.85,63181.0
2018-06-01 13:00:00,149.87,150.33,149.85,150.33,39956.0,149.87,150.33,149.85,150.33,39956.0
2018-06-01 13:30:00,150.28,150.31,149.95,150.02,93986.0,150.28,150.31,149.95,150.02,93986.0
2018-06-01 14:00:00,150.05,150.22,149.77,150.08,71217.0,150.05,150.22,149.77,150.08,71217.0
2018-06-01 14:30:00,150.05,150.14,149.99,150.14,71076.0,150.05,150.14,149.99,150.14,71076.0
2018-06-01 15:00:00,150.13,150.15,149.95,150.06,139750.0,150.13,150.15,149.95,150.06,139750.0
2018-06-01 15:30:00,150.04,150.13,149.8,150.01,266918.0,150.04,150.13,149.8,150.01,266918.0
2018-06-04 09:30:00,150.78,151.0,149.72,150.43,115394.0,150.78,151.0,149.72,150.43,115394.0
2018-06-04 10:00:00,150.38,151.31,149.96,150.63,87528.0,150.38,151.31,149.96,150.63,87528.0
2018-06-04 10:30:00,150.68,150.68,150.15,150.23,48506.0,150.68,150.68,150.15,150.23,48506.0
2018-06-04 11:00:00,150.27,151.43,150.11,151.38,46434.0,150.27,151.43,150.11,151.38,46434.0
2018-06-04 11:30:00,151.29,151.32,150.85,151.17,77826.0,151.29,151.32,150.85,151.17,77826.0
2018-06-04 12:00:00,151.14,151.15,150.64,150.82,63014.0,151.14,151.15,150.64,150.82,63014.0
2018-06-04 12:30:00,150.75,150.89,150.28,150.54,41446.0,150.75,150.89,150.28,150.54,41446.0
2018-06-04 13:00:00,150.56,151.0,150.55,150.98,53787.0,150.56,151.0,150.55,150.98,53787.0
2018-06-04 13:30:00,150.96,151.71,150.93,151.65,67064.0,150.96,151.71,150.93,151.65,67064.0
2018-06-04 14:00:00,151.63,151.91,151.02,151.07,71086.0,151.63,151.91,151.02,151.07,71086.0
2018-06-04 14:30:00,151.05,152.0,151.05,151.77,52003.0,151.05,152.0,151.05,151.77,52003.0
2018-06-04 15:00:00,151.82,152.33,151.62,152.15,91598.0,151.82,152.33,151.62,152.15,91598.0
2018-06-04 15:30:00,152.13,152.45,152.1,152.3,358291.0,152.13,152.45,152.1,152.3,358291.0
2018-06-05 09:30:00,152.43,154.15,151.82,154.15,135513.0,152.43,154.15,151.82,154.15,135513.0
2018-06-05 10:00:00,154.2,154.46,153.35,153.93,97412.0,154.2,154.46,153.35,153.93,97412.0
2018-06-05 10:30:00,153.9,154.05,153.08,153.78,91266.0,153.9,154.05,153.08,153.78,91266.0
2018-06-05 11:00:00,153.87,154.5,153.7,154.16,153279.0,153.87,154.5,153.7,154.16,153279.0
2018-06-05 11:30:00,154.2,154.95,153.75,154.95,213481.0,154.2,154.95,153.75,154.95,213481.0
2018-06-05 12:00:00,154.9,155.19,154.64,155.0,56255.0,154.9,155.19,154.64,155.0,56255.0
2018-06-05 12:30:00,154.98,155.73,154.92,155.47,58707.0,154.98,155.73,154.92,155.47,58707.0
2018-06-05 13:00:00,155.46,155.79,155.36,155.55,118279.0,155.46,155.79,155.36,155.55,118279.0
2018-06-05 13:30:00,155.54,155.74,155.48,155.66,69515.0,155.54,155.74,155.48,155.66,69515.0
2018-06-05 14:00:00,155.66,156.2,155.54,156.17,70702.0,155.66,156.2,155.54,156.17,70702.0
2018-06-05 14:30:00,156.13,156.19,155.89,156.03,59708.0,156.13,156.19,155.89,156.03,59708.0
2018-06-05 15:00:00,156.04,156.28,155.98,156.18,91703.0,156.04,156.28,155.98,156.18,91703.0
2018-06-05 15:30:00,156.16,156.19,155.69,155.92,336283.0,156.16,156.19,155.69,155.92,336283.0
2018-06-06 09:30:00,155.9,156.4,154.02,154.26,85510.0,155.9,156.4,154.02,154.26,85510.0
2018-06-06 10:00:00,154.35,155.87,154.05,155.27,59936.0,154.35,155.87,154.05,155.27,59936.0
2018-06-06 10:30:00,155.37,155.71,155.23,155.44,35541.0,155.37,155.71,155.23,155.44,35541.0
2018-06-06 11:00:00,155.46,155.85,155.2,155.73,34658.0,155.46,155.85,155.2,155.73,34658.0
2018-06-06 11:30:00,155.75,155.93,155.46,155.61,24555.0,155.75,155.93,155.46,155.61,24555.0
2018-06-06 12:00:00,155.59,155.8,155.33,155.68,23258.0,155.59,155.8,155.33,155.68,23258.0
2018-06-06 12:30:00,155.65,155.71,155.49,155.56,26319.0,155.65,155.71,155.49,155.56,26319.0
2018-06-06 13:00:00,155.62,155.76,155.39,155.53,10272.0,155.62,155.76,155.39,155.53,10272.0
2018-06-06 13:30:00,155.51,155.68,155.38,155.46,28562.0,155.51,155.68,155.38,155.46,28562.0
2018-06-06 14:00:00,155.44,155.84,155.44,155.84,18875.0,155.44,155.84,155.44,155.84,18875.0
2018-06-06 14:30:00,155.85,156.28,155.81,156.15,23501.0,155.85,156.28,155.81,156.15,23501.0
2018-06-06 15:00:00,156.15,156.65,156.13,156.22,43368.0,156.15,156.65,156.13,156.22,43368.0
2018-06-06 15:30:00,156.23,156.33,156.05,156.29,113124.0,156.23,156.33,156.05,156.29,113124.0
2018-06-07 09:30:00,156.62,157.8,156.07,157.48,71041.0,156.62,157.8,156.07,157.48,71041.0
2018-06-07 10:00:00,157.41,157.65,156.5,157.06,65659.0,157.41,157.65,156.5,157.06,65659.0
2018-06-07 10:30:00,157.1,157.62,156.45,156.45,42838.0,157.1,157.62,156.45,156.45,42838.0
2018-06-07 11:00:00,156.5,157.28,156.43,156.79,23204.0,156.5,157.28,156.43,156.79,23204.0
2018-06-07 11:30:00,156.77,156.8,155.65,155.75,32930.0,156.77,156.8,155.65,155.75,32930.0
2018-06-07 12:00:00,155.64,156.05,155.51,155.66,65594.0,155.64,156.05,155.51,155.66,65594.0
2018-06-07 12:30:00,155.66,155.76,155.28,155.32,32689.0,155.66,155.76,155.28,155.32,32689.0
2018-06-07 13:00:00,155.36,155.67,155.26,155.31,42890.0,155.36,155.67,155.26,155.31,42890.0
2018-06-07 13:30:00,155.31,155.59,155.19,155.36,20402.0,155.31,155.59,155.19,155.36,20402.0
2018-06-07 14:00:00,155.39,155.44,154.91,154.99,57532.0,155.39,155.44,154.91,154.99,57532.0
2018-06-07 14:30:00,155.02,155.16,154.54,154.76,51809.0,155.02,155.16,154.54,154.76,51809.0
2018-06-07 15:00:00,154.8,155.23,154.76,155.03,47569.0,154.8,155.23,154.76,155.03,47569.0
2018-06-07 15:30:00,155.0,155.05,154.17,154.6,115739.0,155.0,155.05,154.17,154.6,115739.0
2018-06-08 09:30:00,154.08,155.85,153.75,155.34,99238.0,154.08,155.85,153.75,155.34,99238.0
2018-06-08 10:00:00,155.41,156.84,155.15,156.42,56560.0,155.41,156.84,155.15,156.42,56560.0
2018-06-08 10:30:00,156.35,156.5,155.71,155.97,21727.0,156.35,156.5,155.71,155.97,21727.0
2018-06-08 11:00:00,155.84,156.68,155.74,155.89,38461.0,155.84,156.68,155.74,155.89,38461.0
2018-06-08 11:30:00,155.97,156.31,155.53,155.7,21385.0,155.97,156.31,155.53,155.7,21385.0
2018-06-08 12:00:00,155.62,155.85,155.47,155.51,20901.0,155.62,155.85,155.47,155.51,20901.0
2018-06-08 12:30:00,155.57,156.13,155.53,156.13,24061.0,155.57,156.13,155.53,156.13,24061.0
2018-06-08 13:00:00,156.13,156.22,155.9,156.19,14869.0,156.13,156.22,155.9,156.19,14869.0
2018-06-08 13:30:00,156.23,156.39,155.94,156.08,27477.0,156.23,156.39,155.94,156.08,27477.0
2018-06-08 14:00:00,156.15,156.24,155.83,155.9,21009.0,156.15,156.24,155.83,155.9,21009.0
2018-06-08 14:30:00,155.85,155.91,155.71,155.8,16868.0,155.85,155.91,155.71,155.8,16868.0
2018-06-08 15:00:00,155.82,156.44,155.8,156.43,28647.0,155.82,156.44,155.8,156.43,28647.0
2018-06-08 15:30:00,156.42,156.68,156.14,156.41,192352.0,156.42,156.68,156.14,156.41,192352.0
2018-06-11 09:30:00,156.61,158.23,155.61,156.01,73367.0,156.61,158.23,155.61,156.01,73367.0
2018-06-11 10:00:00,156.02,156.89,155.82,156.43,70087.0,156.02,156.89,155.82,156.43,70087.0
2018-06-11 10:30:00,156.45,156.45,155.82,156.27,23952.0,156.45,156.45,155.82,156.27,23952.0
2018-06-11 11:00:00,156.36,156.59,156.19,156.59,18703.0,156.36,156.59,156.19,156.59,18703.0
2018-06-11 11:30:00,156.64,156.9,156.27,156.52,20186.0,156.64,156.9,156.27,156.52,20186.0
2018-06-11 12:00:00,156.64,156.64,156.2,156.39,10768.0,156.64,156.64,156.2,156.39,10768.0
2018-06-11 12:30:00,156.43,156.47,156.01,156.14,19857.0,156.43,156.47,156.01,156.14,19857.0
2018-06-11 13:00:00,156.09,156.17,155.82,155.89,19801.0,156.09,156.17,155.82,155.89,19801.0
2018-06-11 13:30:00,155.92,156.07,155.7,155.95,16562.0,155.92,156.07,155.7,155.95,16562.0
2018-06-11 14:00:00,155.91,156.11,155.87,156.1,19743.0,155.91,156.11,155.87,156.1,19743.0
2018-06-11 14:30:00,156.05,156.38,155.96,156.19,14239.0,156.05,156.38,155.96,156.19,14239.0
2018-06-11 15:00:00,156.21,156.57,156.2,156.5,21552.0,156.21,156.57,156.2,156.5,21552.0
2018-06-11 15:30:00,156.51,156.53,155.99,156.03,69058.0,156.51,156.53,155.99,156.03,69058.0
2018-06-12 09:30:00,156.77,157.3,155.76,156.62,26683.0,156.77,157.3,155.76,156.62,26683.0
2018-06-12 10:00:00,156.56,157.21,156.27,157.0,33399.0,156.56,157.21,156.27,157.0,33399.0
2018-06-12 10:30:00,156.87,157.46,156.77,157.32,31765.0,156.87,157.46,156.77,157.32,31765.0
2018-06-12 11:00:00,157.22,157.46,157.04,157.28,91990.0,157.22,157.46,157.04,157.28,91990.0
2018-06-12 11:30:00,157.38,157.42,157.21,157.29,27602.0,157.38,157.42,157.21,157.29,27602.0
2018-06-12 12:00:00,157.35,157.4,157.15,157.18,15126.0,157.35,157.4,157.15,157.18,15126.0
2018-06-12 12:30:00,157.13,157.25,156.86,157.15,17304.0,157.13,157.25,156.86,157.15,17304.0
2018-06-12 13:00:00,157.09,157.2,157.02,157.07,9545.0,157.09,157.2,157.02,157.07,9545.0
2018-06-12 13:30:00,157.05,157.08,156.66,156.83,14554.0,157.05,157.08,156.66,156.83,14554.0
2018-06-12 14:00:00,156.8,156.83,156.4,156.43,27605.0,156.8,156.83,156.4,156.43,27605.0
2018-06-12 14:30:00,156.43,156.53,155.93,155.93,20320.0,156.43,156.53,155.93,155.93,20320.0
2018-06-12 15:00:00,155.98,156.63,155.98,156.59,26304.0,155.98,156.63,155.98,156.59,26304.0
2018-06-12 15:30:00,156.58,156.6,156.3,156.45,90297.0,156.58,156.6,156.3,156.45,90297.0
2018-06-13 09:30:00,156.8,158.07,155.81,155.81,43346.0,156.8,158.07,155.81,155.81,43346.0
2018-06-13 10:00:00,155.91,156.11,155.4,155.52,41880.0,155.91,156.11,155.4,155.52,41880.0
2018-06-13 10:30:00,155.39,155.59,154.06,154.06,45091.0,155.39,155.59,154.06,154.06,45091.0
2018-06-13 11:00:00,154.17,154.78,153.76,154.53,88672.0,154.17,154.78,153.76,154.53,88672.0
2018-06-13 11:30:00,154.54,155.06,154.44,154.87,55431.0,154.54,155.06,154.44,154.87,55431.0
2018-06-13 12:00:00,154.96,155.05,154.58,154.69,32472.0,154.96,155.05,154.58,154.69,32472.0
2018-06-13 12:30:00,154.69,154.77,154.09,154.09,36006.0,154.69,154.77,154.09,154.09,36006.0
2018-06-13 13:00:00,154.09,154.28,153.87,153.87,29321.0,154.09,154.28,153.87,153.87,29321.0
2018-06-13 13:30:00,153.92,154.39,153.55,154.39,36763.0,153.92,154.39,153.55,154.39,36763.0
2018-06-13 14:00:00,154.4,154.81,154.03,154.2,35775.0,154.4,154.81,154.03,154.2,35775.0
2018-06-13 14:30:00,154.13,154.45,153.8,154.45,58183.0,154.13,154.45,153.8,154.45,58183.0
2018-06-13 15:00:00,154.47,154.96,154.46,154.63,28540.0,154.47,154.96,154.46,154.63,28540.0
2018-06-13 15:30:00,154.58,154.76,154.19,154.32,98244.0,154.58,154.76,154.19,154.32,98244.0
2018-06-14 09:30:00,154.92,155.51,153.55,153.61,55548.0,154.92,155.51,153.55,153.61,55548.0
2018-06-14 10:00:00,153.71,153.79,152.42,152.42,36488.0,153.71,153.79,152.42,152.42,36488.0
2018-06-14 10:30:00,152.55,153.25,152.37,153.1,114495.0,152.55,153.25,152.37,153.1,114495.0
2018-06-14 11:00:00,153.06,154.91,152.71,154.9,78439.0,153.06,154.91,152.71,154.9,78439.0
2018-06-14 11:30:00,154.84,155.24,154.39,154.82,46865.0,154.84,155.24,154.39,154.82,46865.0
2018-06-14 12:00:00,154.89,155.19,154.43,154.72,41949.0,154.89,155.19,154.43,154.72,41949.0
2018-06-14 12:30:00,154.7,155.39,154.7,155.33,27536.0,154.7,155.39,154.7,155.33,27536.0
2018-06-14 13:00:00,155.3,155.61,155.13,155.61,26578.0,155.3,155.61,155.13,155.61,26578.0
2018-06-14 13:30:00,155.58,155.58,154.64,154.65,21625.0,155.58,155.58,154.64,154.65,21625.0
2018-06-14 14:00:00,154.66,155.06,154.26,154.5,32842.0,154.66,155.06,154.26,154.5,32842.0
2018-06-14 14:30:00,154.5,154.83,154.23,154.45,63660.0,154.5,154.83,154.23,154.45,63660.0
2018-06-14 15:00:00,154.5,154.55,154.06,154.15,41835.0,154.5,154.55,154.06,154.15,41835.0
2018-06-14 15:30:00,154.15,154.34,153.99,154.06,129736.0,154.15,154.34,153.99,154.06,129736.0
2018-06-15 09:30:00,152.92,154.29,152.51,153.22,61302.0,152.92,154.29,152.51,153.22,61302.0
2018-06-15 10:00:00,153.2,153.35,151.86,152.19,62359.0,153.2,153.35,151.86,152.19,62359.0
2018-06-15 10:30:00,152.15,152.19,151.29,151.62,114471.0,152.15,152.19,151.29,151.62,114471.0
2018-06-15 11:00:00,151.67,152.01,151.21,151.39,135258.0,151.67,152.01,151.21,151.39,135258.0
2018-06-15 11:30:00,151.49,151.94,150.98,151.9,50976.0,151.49,151.94,150.98,151.9,50976.0
2018-06-15 12:00:00,151.94,152.02,151.25,151.43,38583.0,151.94,152.02,151.25,151.43,38583.0
2018-06-15 12:30:00,151.52,152.13,151.33,152.01,74017.0,151.52,152.13,151.33,152.01,74017.0
2018-06-15 13:00:00,151.96,152.44,151.96,152.2,61743.0,151.96,152.44,151.96,152.2,61743.0
2018-06-15 13:30:00,152.2,153.31,152.19,153.26,98367.0,152.2,153.31,152.19,153.26,98367.0
2018-06-15 14:00:00,153.26,153.76,153.04,153.73,46869.0,153.26,153.76,153.04,153.73,46869.0
2018-06-15 14:30:00,153.75,154.13,153.6,153.91,49554.0,153.75,154.13,153.6,153.91,49554.0
2018-06-15 15:00:00,153.91,153.97,153.44,153.49,52750.0,153.91,153.97,153.44,153.49,52750.0
2018-06-15 15:30:00,153.47,154.34,153.44,154.18,290880.0,153.47,154.34,153.44,154.18,290880.0
2018-06-18 09:30:00,153.58,155.17,152.68,154.53,112154.0,153.58,155.17,152.68,154.53,112154.0
2018-06-18 10:00:00,154.38,154.38,153.54,154.21,32929.0,154.38,154.38,153.54,154.21,32929.0
2018-06-18 10:30:00,154.35,154.75,153.89,154.15,35543.0,154.35,154.75,153.89,154.15,35543.0
2018-06-18 11:00:00,154.1,154.5,153.89,153.89,22902.0,154.1,154.5,153.89,153.89,22902.0
2018-06-18 11:30:00,153.93,154.04,153.04,153.14,20431.0,153.93,154.04,153.04,153.14,20431.0
2018-06-18 12:00:00,153.12,153.42,152.9,153.0,21876.0,153.12,153.42,152.9,153.0,21876.0
2018-06-18 12:30:00,153.0,153.07,152.73,152.93,13211.0,153.0,153.07,152.73,152.93,13211.0
2018-06-18 13:00:00,152.99,153.03,152.69,152.85,12424.0,152.99,153.03,152.69,152.85,12424.0
2018-06-18 13:30:00,152.88,153.23,152.85,153.1,16219.0,152.88,153.23,152.85,153.1,16219.0
2018-06-18 14:00:00,153.14,153.71,152.99,153.7,21210.0,153.14,153.71,152.99,153.7,21210.0
2018-06-18 14:30:00,153.74,154.1,153.53,154.08,25635.0,153.74,154.1,153.53,154.08,25635.0
2018-06-18 15:00:00,154.04,154.42,153.96,154.17,29596.0,154.04,154.42,153.96,154.17,29596.0
2018-06-18 15:30:00,154.12,154.36,153.84,154.1,92305.0,154.12,154.36,153.84,154.1,92305.0
2018-06-19 09:30:00,152.84,154.06,152.84,152.89,78118.0,152.84,154.06,152.84,152.89,78118.0
2018-06-19 10:00:00,152.86,152.88,151.78,152.05,23599.0,152.86,152.88,151.78,152.05,23599.0
2018-06-19 10:30:00,151.95,152.7,151.71,152.41,37656.0,151.95,152.7,151.71,152.41,37656.0
2018-06-19 11:00:00,152.36,152.87,152.24,152.77,20167.0,152.36,152.87,152.24,152.77,20167.0
2018-06-19 11:30:00,152.8,153.02,152.55,152.75,11845.0,152.8,153.02,152.55,152.75,11845.0
2018-06-19 12:00:00,152.72,153.4,152.56,153.18,30243.0,152.72,153.4,152.56,153.18,30243.0
2018-06-19 12:30:00,153.17,153.75,153.17,153.57,10239.0,153.17,153.75,153.17,153.57,10239.0
2018-06-19 13:00:00,153.55,153.55,153.12,153.13,10198.0,153.55,153.55,153.12,153.13,10198.0
2018-06-19 13:30:00,153.12,153.39,153.11,153.28,11086.0,153.12,153.39,153.11,153.28,11086.0
2018-06-19 14:00:00,153.28,153.68,153.25,153.61,23503.0,153.28,153.68,153.25,153.61,23503.0
2018-06-19 14:30:00,153.65,153.72,153.4,153.64,18145.0,153.65,153.72,153.4,153.64,18145.0
2018-06-19 15:00:00,153.57,153.62,153.31,153.32,25507.0,153.57,153.62,153.31,153.32,25507.0
2018-06-19 15:30:00,153.38,153.63,153.23,153.62,77562.0,153.38,153.63,153.23,153.62,77562.0
2018-06-20 09:30:00,153.65,153.85,152.27,152.35,23376.0,153.65,153.85,152.27,152.35,23376.0
2018-06-20 10:00:00,152.3,153.38,152.06,153.38,101414.0,152.3,153.38,152.06,153.38,101414.0
2018-06-20 10:30:00,153.41,153.89,153.14,153.34,30100.0,153.41,153.89,153.14,153.34,30100.0
2018-06-20 11:00:00,153.34,153.5,152.97,153.32,57550.0,153.34,153.5,152.97,153.32,57550.0
2018-06-20 11:30:00,153.33,153.41,153.14,153.31,24184.0,153.33,153.41,153.14,153.31,24184.0
2018-06-20 12:00:00,153.27,153.36,152.91,152.93,18365.0,153.27,153.36,152.91,152.93,18365.0
2018-06-20 12:30:00,152.97,153.12,152.73,152.81,30474.0,152.97,153.12,152.73,152.81,30474.0
2018-06-20 13:00:00,152.84,152.91,152.54,152.7,28975.0,152.84,152.91,152.54,152.7,28975.0
2018-06-20 13:30:00,152.75,152.75,152.36,152.5,14836.0,152.75,152.75,152.36,152.5,14836.0
2018-06-20 14:00:00,152.5,152.52,152.34,152.36,21774.0,152.5,152.52,152.34,152.36,21774.0
2018-06-20 14:30:00,152.33,152.7,152.33,152.52,34372.0,152.33,152.7,152.33,152.52,34372.0
2018-06-20 15:00:00,152.5,152.6,152.4,152.56,47522.0,152.5,152.6,152.4,152.56,47522.0
2018-06-20 15:30:00,152.52,152.91,152.36,152.47,205331.0,152.52,152.91,152.36,152.47,205331.0
2018-06-21 09:30:00,149.99,152.03,149.39,150.98,84638.0,149.99,152.03,149.39,150.98,84638.0
2018-06-21 10:00:00,151.03,151.53,150.52,150.52,55550.0,151.03,151.53,150.52,150.52,55550.0
2018-06-21 10:30:00,150.69,151.56,150.64,151.23,22328.0,150.69,151.56,150.64,151.23,22328.0
2018-06-21 11:00:00,151.23,151.7,151.01,151.63,18595.0,151.23,151.7,151.01,151.63,18595.0
2018-06-21 11:30:00,151.7,152.33,151.39,152.08,30415.0,151.7,152.33,151.39,152.08,30415.0
2018-06-21 12:00:00,151.99,152.03,151.57,151.76,23534.0,151.99,152.03,151.57,151.76,23534.0
2018-06-21 12:30:00,151.69,151.73,151.5,151.5,26678.0,151.69,151.73,151.5,151.5,26678.0
2018-06-21 13:00:00,151.46,151.76,151.24,151.24,14196.0,151.46,151.76,151.24,151.24,14196.0
2018-06-21 13:30:00,151.22,151.5,151.1,151.44,15261.0,151.22,151.5,151.1,151.44,15261.0
2018-06-21 14:00:00,151.44,151.73,151.4,151.58,19970.0,151.44,151.73,151.4,151.58,19970.0
2018-06-21 14:30:00,151.7,152.02,151.39,151.99,22979.0,151.7,152.02,151.39,151.99,22979.0
2018-06-21 15:00:00,151.96,152.45,151.84,152.16,78836.0,151.96,152.45,151.84,152.16,78836.0
2018-06-21 15:30:00,152.15,152.38,151.64,152.15,151538.0,152.15,152.38,151.64,152.15,151538.0
2018-06-22 09:30:00,152.39,152.64,151.42,151.57,54597.0,152.39,152.64,151.42,151.57,54597.0
2018-06-22 10:00:00,151.57,151.65,150.14,150.54,67638.0,151.57,151.65,150.14,150.54,67638.0
2018-06-22 10:30:00,150.54,150.95,150.04,150.09,46294.0,150.54,150.95,150.04,150.09,46294.0
2018-06-22 11:00:00,150.01,150.41,149.8,150.41,57234.0,150.01,150.41,149.8,150.41,57234.0
2018-06-22 11:30:00,150.43,150.77,150.23,150.35,47187.0,150.43,150.77,150.23,150.35,47187.0
2018-06-22 12:00:00,150.41,150.8,150.33,150.34,51095.0,150.41,150.8,150.33,150.34,51095.0
2018-06-22 12:30:00,150.32,150.33,148.58,148.65,51858.0,150.32,150.33,148.58,148.65,51858.0
2018-06-22 13:00:00,148.65,148.82,147.92,148.32,65522.0,148.65,148.82,147.92,148.32,65522.0
2018-06-22 13:30:00,148.26,148.94,148.1,148.82,26515.0,148.26,148.94,148.1,148.82,26515.0
2018-06-22 14:00:00,148.76,149.51,148.7,149.33,42978.0,148.76,149.51,148.7,149.33,42978.0
2018-06-22 14:30:00,149.31,149.93,149.31,149.56,36661.0,149.31,149.93,149.31,149.56,36661.0
2018-06-22 15:00:00,149.54,149.54,148.99,149.14,58808.0,149.54,149.54,148.99,149.14,58808.0
2018-06-22 15:30:00,149.14,150.0,149.01,149.6,245557.0,149.14,150.0,149.01,149.6,245557.0
2018-06-25 09:30:00,151.16,151.48,149.92,149.92,119106.0,151.16,151.48,149.92,149.92,119106.0
2018-06-25 10:00:00,149.95,150.09,149.19,149.4,40238.0,149.95,150.09,149.19,149.4,40238.0
2018-06-25 10:30:00,149.34,149.82,148.61,149.06,42050.0,149.34,149.82,148.61,149.06,42050.0
2018-06-25 11:00:00,149.06,149.16,148.4,148.65,22436.0,149.06,149.16,148.4,148.65,22436.0
2018-06-25 11:30:00,148.52,149.51,148.52,149.14,19207.0,148.52,149.51,148.52,149.14,19207.0
2018-06-25 12:00:00,149.18,149.18,148.37,149.07,17021.0,149.18,149.18,148.37,149.07,17021.0
2018-06-25 12:30:00,149.26,149.51,148.96,149.37,21816.0,149.26,149.51,148.96,149.37,21816.0
2018-06-25 13:00:00,149.32,149.38,148.68,148.94,18308.0,149.32,149.38,148.68,148.94,18308.0
2018-06-25 13:30:00,148.94,149.49,148.93,149.24,41660.0,148.94,149.49,148.93,149.24,41660.0
2018-06-25 14:00:00,149.24,149.43,149.09,149.35,38499.0,149.24,149.43,149.09,149.35,38499.0
2018-06-25 14:30:00,149.32,149.32,148.45,148.81,47351.0,149.32,149.32,148.45,148.81,47351.0
2018-06-25 15:00:00,148.79,149.12,148.61,149.01,28941.0,148.79,149.12,148.61,149.01,28941.0
2018-06-25 15:30:00,149.0,149.63,148.89,149.26,152764.0,149.0,149.63,148.89,149.26,152764.0
2018-06-26 09:30:00,148.97,150.31,148.97,150.09,24595.0,148.97,150.31,148.97,150.09,24595.0
2018-06-26 10:00:00,150.13,150.84,150.04,150.19,56007.0,150.13,150.84,150.04,150.19,56007.0
2018-06-26 10:30:00,150.11,150.41,149.8,150.28,45846.0,150.11,150.41,149.8,150.28,45846.0
2018-06-26 11:00:00,150.16,150.4,149.99,150.05,36330.0,150.16,150.4,149.99,150.05,36330.0
2018-06-26 11:30:00,150.09,150.32,150.02,150.22,23992.0,150.09,150.32,150.02,150.22,23992.0
2018-06-26 12:00:00,150.15,150.33,150.02,150.1,24167.0,150.15,150.33,150.02,150.1,24167.0
2018-06-26 12:30:00,150.06,150.28,149.95,150.19,38767.0,150.06,150.28,149.95,150.19,38767.0
2018-06-26 13:00:00,150.19,150.31,150.13,150.13,38011.0,150.19,150.31,150.13,150.13,38011.0
2018-06-26 13:30:00,150.13,150.35,149.99,150.19,18217.0,150.13,150.35,149.99,150.19,18217.0
2018-06-26 14:00:00,150.18,150.83,150.13,150.82,29832.0,150.18,150.83,150.13,150.82,29832.0
2018-06-26 14:30:00,150.84,151.16,150.84,151.1,33607.0,150.84,151.16,150.84,151.1,33607.0
2018-06-26 15:00:00,151.12,151.52,151.06,151.22,48771.0,151.12,151.52,151.06,151.22,48771.0
2018-06-26 15:30:00,151.21,152.2,151.21,151.62,159059.0,151.21,152.2,151.21,151.62,159059.0
2018-06-27 09:30:00,152.58,154.6,151.93,154.55,43685.0,152.58,154.6,151.93,154.55,43685.0
2018-06-27 10:00:00,154.48,155.98,154.47,154.61,113320.0,154.48,155.98,154.47,154.61,113320.0
2018-06-27 10:30:00,154.45,154.85,153.64,153.84,53788.0,154.45,154.85,153.64,153.84,53788.0
2018-06-27 11:00:00,153.78,154.36,153.18,153.25,61613.0,153.78,154.36,153.18,153.25,61613.0
2018-06-27 11:30:00,153.16,153.63,152.83,153.46,25247.0,153.16,153.63,152.83,153.46,25247.0
2018-06-27 12:00:00,153.4,154.13,153.22,153.25,43874.0,153.4,154.13,153.22,153.25,43874.0
2018-06-27 12:30:00,153.09,153.1,152.25,152.33,54882.0,153.09,153.1,152.25,152.33,54882.0
2018-06-27 13:00:00,152.27,152.39,151.5,151.5,45839.0,152.27,152.39,151.5,151.5,45839.0
2018-06-27 13:30:00,151.56,152.22,151.31,151.93,89480.0,151.56,152.22,151.31,151.93,89480.0
2018-06-27 14:00:00,151.98,152.23,151.51,151.76,46215.0,151.98,152.23,151.51,151.76,46215.0
2018-06-27 14:30:00,151.8,151.93,151.31,151.35,40644.0,151.8,151.93,151.31,151.35,40644.0
2018-06-27 15:00:00,151.4,151.51,150.95,151.37,47352.0,151.4,151.51,150.95,151.37,47352.0
2018-06-27 15:30:00,151.37,151.56,150.55,150.64,132615.0,151.37,151.56,150.55,150.64,132615.0
2018-06-28 09:30:00,150.59,152.61,150.52,152.0,26125.0,150.59,152.61,150.52,152.0,26125.0
2018-06-28 10:00:00,152.08,152.3,150.48,150.72,57343.0,152.08,152.3,150.48,150.72,57343.0
2018-06-28 10:30:00,150.72,150.88,150.19,150.79,21364.0,150.72,150.88,150.19,150.79,21364.0
2018-06-28 11:00:00,150.88,151.21,150.81,151.17,32559.0,150.88,151.21,150.81,151.17,32559.0
2018-06-28 11:30:00,150.98,151.28,150.73,150.95,17161.0,150.98,151.28,150.73,150.95,17161.0
2018-06-28 12:00:00,150.94,151.38,150.94,151.38,19280.0,150.94,151.38,150.94,151.38,19280.0
2018-06-28 12:30:00,151.32,151.57,150.87,151.57,25379.0,151.32,151.57,150.87,151.57,25379.0
2018-06-28 13:00:00,151.63,152.05,151.54,151.98,31393.0,151.63,152.05,151.54,151.98,31393.0
2018-06-28 13:30:00,151.97,152.2,151.88,152.13,20463.0,151.97,152.2,151.88,152.13,20463.0
2018-06-28 14:00:00,152.07,152.25,151.94,152.08,26196.0,152.07,152.25,151.94,152.08,26196.0
2018-06-28 14:30:00,151.98,152.07,151.69,151.99,50666.0,151.98,152.07,151.69,151.99,50666.0
2018-06-28 15:00:00,152.02,152.57,151.81,152.47,55201.0,152.02,152.57,151.81,152.47,55201.0
2018-06-28 15:30:00,152.51,152.65,151.82,151.99,180200.0,152.51,152.65,151.82,151.99,180200.0
2018-06-29 09:30:00,152.49,153.51,152.09,152.97,42131.0,152.49,153.51,152.09,152.97,42131.0
2018-06-29 10:00:00,152.86,153.08,151.75,152.29,38273.0,152.86,153.08,151.75,152.29,38273.0
2018-06-29 10:30:00,152.25,152.96,152.04,152.81,46299.0,152.25,152.96,152.04,152.81,46299.0
2018-06-29 11:00:00,152.73,152.75,152.05,152.22,65071.0,152.73,152.75,152.05,152.22,65071.0
2018-06-29 11:30:00,152.17,152.25,151.26,151.35,59955.0,152.17,152.25,151.26,151.35,59955.0
2018-06-29 12:00:00,151.32,151.59,150.67,151.39,43788.0,151.32,151.59,150.67,151.39,43788.0
2018-06-29 12:30:00,151.35,151.65,151.11,151.49,27095.0,151.35,151.65,151.11,151.49,27095.0
2018-06-29 13:00:00,151.49,151.5,151.04,151.13,25043.0,151.49,151.5,151.04,151.13,25043.0
2018-06-29 13:30:00,151.16,151.28,150.67,150.67,41892.0,151.16,151.28,150.67,150.67,41892.0
2018-06-29 14:00:00,150.78,151.42,150.55,151.17,36947.0,150.78,151.42,150.55,151.17,36947.0
2018-06-29 14:30:00,151.19,151.52,150.92,151.47,23874.0,151.19,151.52,150.92,151.47,23874.0
2018-06-29 15:00:00,151.59,151.71,150.76,150.84,61236.0,151.59,151.71,150.76,150.84,61236.0
2018-06-29 15:30:00,150.88,151.39,150.59,150.59,148322.0,150.88,151.39,150.59,150.59,148322.0
2018-07-02 09:30:00,149.14,150.15,147.47,148.35,43959.0,149.14,150.15,147.47,148.35,43959.0
2018-07-02 10:00:00,148.32,149.76,148.08,149.73,47663.0,148.32,149.76,148.08,149.73,47663.0
2018-07-02 10:30:00,149.77,149.77,147.62,148.4,61912.0,149.77,149.77,147.62,148.4,61912.0
2018-07-02 11:00:00,148.43,148.64,148.03,148.14,56313.0,148.43,148.64,148.03,148.14,56313.0
2018-07-02 11:30:00,148.15,148.58,147.69,148.42,38341.0,148.15,148.58,147.69,148.42,38341.0
2018-07-02 12:00:00,148.39,148.94,148.11,148.5,52048.0,148.39,148.94,148.11,148.5,52048.0
2018-07-02 12:30:00,148.48,149.26,148.27,149.24,22704.0,148.48,149.26,148.27,149.24,22704.0
2018-07-02 13:00:00,149.27,149.45,148.91,148.91,23133.0,149.27,149.45,148.91,148.91,23133.0
2018-07-02 13:30:00,148.8,149.37,148.77,149.35,40827.0,148.8,149.37,148.77,149.35,40827.0
2018-07-02 14:00:00,149.35,149.55,149.01,149.19,22125.0,149.35,149.55,149.01,149.19,22125.0
2018-07-02 14:30:00,149.31,149.54,149.03,149.03,18946.0,149.31,149.54,149.03,149.03,18946.0
2018-07-02 15:00:00,149.0,149.51,148.79,149.37,33173.0,149.0,149.51,148.79,149.37,33173.0
2018-07-02 15:30:00,149.39,149.53,149.06,149.32,86804.0,149.39,149.53,149.06,149.32,86804.0
2018-07-03 09:30:00,149.93,150.99,149.79,150.68,44612.0,149.93,150.99,149.79,150.68,44612.0
2018-07-03 10:00:00,150.64,151.83,149.88,151.22,171838.0,150.64,151.83,149.88,151.22,171838.0
2018-07-03 10:30:00,151.03,151.18,150.6,150.71,42960.0,151.03,151.18,150.6,150.71,42960.0
2018-07-03 11:00:00,150.75,152.22,150.38,152.22,71107.0,150.75,152.22,150.38,152.22,71107.0
2018-07-03 11:30:00,152.1,152.15,151.16,151.16,55594.0,152.1,152.15,151.16,151.16,55594.0
2018-07-03 12:00:00,151.19,151.48,150.33,150.73,50425.0,151.19,151.48,150.33,150.73,50425.0
2018-07-03 12:30:00,150.73,150.82,149.7,150.16,54387.0,150.73,150.82,149.7,150.16,54387.0
2018-07-05 09:30:00,150.9,151.35,150.08,150.21,30963.0,150.9,151.35,150.08,150.21,30963.0
2018-07-05 10:00:00,150.06,150.22,149.17,149.53,16900.0,150.06,150.22,149.17,149.53,16900.0
2018-07-05 10:30:00,149.43,149.95,148.51,148.57,29959.0,149.43,149.95,148.51,148.57,29959.0
2018-07-05 11:00:00,148.72,149.69,148.54,148.92,27854.0,148.72,149.69,148.54,148.92,27854.0
2018-07-05 11:30:00,148.9,149.75,148.83,148.94,38205.0,148.9,149.75,148.83,148.94,38205.0
2018-07-05 12:00:00,148.87,149.7,148.87,149.67,16476.0,148.87,149.7,148.87,149.67,16476.0
2018-07-05 12:30:00,149.61,150.03,149.52,150.03,18515.0,149.61,150.03,149.52,150.03,18515.0
2018-07-05 13:00:00,150.0,150.23,149.97,149.98,17006.0,150.0,150.23,149.97,149.98,17006.0
2018-07-05 13:30:00,149.87,149.87,149.53,149.64,11013.0,149.87,149.87,149.53,149.64,11013.0
2018-07-05 14:00:00,149.61,149.81,149.29,149.7,16579.0,149.61,149.81,149.29,149.7,16579.0
2018-07-05 14:30:00,149.81,150.21,149.46,150.21,29146.0,149.81,150.21,149.46,150.21,29146.0
2018-07-05 15:00:00,150.21,150.37,149.84,149.84,28611.0,150.21,150.37,149.84,149.84,28611.0
2018-07-05 15:30:00,149.83,150.43,149.72,150.2,55378.0,149.83,150.43,149.72,150.2,55378.0
2018-07-06 09:30:00,149.94,151.58,149.61,151.06,20078.0,149.94,151.58,149.61,151.06,20078.0
2018-07-06 10:00:00,150.9,151.11,150.38,150.64,10391.0,150.9,151.11,150.38,150.64,10391.0
2018-07-06 10:30:00,150.6,151.11,150.37,150.99,23216.0,150.6,151.11,150.37,150.99,23216.0
2018-07-06 11:00:00,150.89,151.1,150.55,150.88,24351.0,150.89,151.1,150.55,150.88,24351.0
2018-07-06 11:30:00,150.83,150.83,150.24,150.27,18984.0,150.83,150.83,150.24,150.27,18984.0
2018-07-06 12:00:00,150.28,150.48,150.12,150.21,13631.0,150.28,150.48,150.12,150.21,13631.0
2018-07-06 12:30:00,150.22,150.87,150.14,150.87,13255.0,150.22,150.87,150.14,150.87,13255.0
2018-07-06 13:00:00,150.87,151.13,150.71,151.11,9599.0,150.87,151.13,150.71,151.11,9599.0
2018-07-06 13:30:00,151.12,151.4,151.05,151.39,13688.0,151.12,151.4,151.05,151.39,13688.0
2018-07-06 14:00:00,151.4,151.64,151.23,151.23,33447.0,151.4,151.64,151.23,151.23,33447.0
2018-07-06 14:30:00,151.18,151.24,150.96,151.24,20068.0,151.18,151.24,150.96,151.24,20068.0
2018-07-06 15:00:00,151.23,151.38,150.93,151.36,26641.0,151.23,151.38,150.93,151.36,26641.0
2018-07-06 15:30:00,151.36,151.36,150.92,151.12,70850.0,151.36,151.36,150.92,151.12,70850.0
2018-07-09 09:30:00,152.01,152.52,150.63,150.88,52522.0,152.01,152.52,150.63,150.88,52522.0
2018-07-09 10:00:00,150.86,151.07,149.37,149.74,29577.0,150.86,151.07,149.37,149.74,29577.0
2018-07-09 10:30:00,149.74,150.12,149.59,150.07,28576.0,149.74,150.12,149.59,150.07,28576.0
2018-07-09 11:00:00,150.07,150.15,149.66,149.81,12849.0,150.07,150.15,149.66,149.81,12849.0
2018-07-09 11:30:00,149.8,150.11,149.51,150.07,29188.0,149.8,150.11,149.51,150.07,29188.0
2018-07-09 12:00:00,150.02,150.16,149.66,149.75,8140.0,150.02,150.16,149.66,149.75,8140.0
2018-07-09 12:30:00,149.7,149.93,149.64,149.93,22076.0,149.7,149.93,149.64,149.93,22076.0
2018-07-09 13:00:00,149.89,150.34,149.87,150.3,11032.0,149.89,150.34,149.87,150.3,11032.0
2018-07-09 13:30:00,150.33,150.36,150.14,150.22,39819.0,150.33,150.36,150.14,150.22,39819.0
2018-07-09 14:00:00,150.25,150.52,150.23,150.48,12963.0,150.25,150.52,150.23,150.48,12963.0
2018-07-09 14:30:00,150.51,150.61,150.32,150.42,16253.0,150.51,150.61,150.32,150.42,16253.0
2018-07-09 15:00:00,150.39,150.75,150.35,150.56,25357.0,150.39,150.75,150.35,150.56,25357.0
2018-07-09 15:30:00,150.58,150.84,150.4,150.75,62853.0,150.58,150.84,150.4,150.75,62853.0
2018-07-10 09:30:00,150.92,151.15,149.72,149.94,46591.0,150.92,151.15,149.72,149.94,46591.0
2018-07-10 10:00:00,149.8,150.36,149.53,149.99,18506.0,149.8,150.36,149.53,149.99,18506.0
2018-07-10 10:30:00,150.02,150.7,150.02,150.35,14758.0,150.02,150.7,150.02,150.35,14758.0
2018-07-10 11:00:00,150.35,150.35,149.61,149.74,25631.0,150.35,150.35,149.61,149.74,25631.0
2018-07-10 11:30:00,149.77,150.07,149.59,149.83,11874.0,149.77,150.07,149.59,149.83,11874.0
2018-07-10 12:00:00,149.77,150.31,149.74,150.31,16033.0,149.77,150.31,149.74,150.31,16033.0
2018-07-10 12:30:00,150.36,150.47,150.19,150.34,20396.0,150.36,150.47,150.19,150.34,20396.0
2018-07-10 13:00:00,150.34,150.35,150.15,150.27,28624.0,150.34,150.35,150.15,150.27,28624.0
2018-07-10 13:30:00,150.26,150.35,149.47,149.75,36054.0,150.26,150.35,149.47,149.75,36054.0
2018-07-10 14:00:00,149.77,149.99,149.66,149.9,29098.0,149.77,149.99,149.66,149.9,29098.0
2018-07-10 14:30:00,149.95,150.11,149.88,150.0,19917.0,149.95,150.11,149.88,150.0,19917.0
2018-07-10 15:00:00,149.96,150.24,149.91,150.23,22282.0,149.96,150.24,149.91,150.23,22282.0
2018-07-10 15:30:00,150.16,150.69,150.16,150.64,50077.0,150.16,150.69,150.16,150.64,50077.0
2018-07-11 09:30:00,150.05,150.05,147.83,148.33,67291.0,150.05,150.05,147.83,148.33,67291.0
2018-07-11 10:00:00,148.57,149.71,148.1,149.71,30260.0,148.57,149.71,148.1,149.71,30260.0
2018-07-11 10:30:00,149.62,149.97,149.4,149.53,23199.0,149.62,149.97,149.4,149.53,23199.0
2018-07-11 11:00:00,149.52,149.75,148.92,149.04,11241.0,149.52,149.75,148.92,149.04,11241.0
2018-07-11 11:30:00,149.05,149.41,148.75,149.25,56342.0,149.05,149.41,148.75,149.25,56342.0
2018-07-11 12:00:00,149.31,149.32,148.69,148.71,12434.0,149.31,149.32,148.69,148.71,12434.0
2018-07-11 12:30:00,148.75,149.03,148.6,148.95,11490.0,148.75,149.03,148.6,148.95,11490.0
2018-07-11 13:00:00,149.0,149.01,148.65,148.92,6205.0,149.0,149.01,148.65,148.92,6205.0
2018-07-11 13:30:00,148.91,149.01,148.72,149.01,6502.0,148.91,149.01,148.72,149.01,6502.0
2018-07-11 14:00:00,149.02,149.08,148.81,148.97,11340.0,149.02,149.08,148.81,148.97,11340.0
2018-07-11 14:30:00,148.97,149.16,148.89,149.06,9400.0,148.97,149.16,148.89,149.06,9400.0
2018-07-11 15:00:00,149.06,149.07,148.59,148.66,19780.0,149.06,149.07,148.59,148.66,19780.0
2018-07-11 15:30:00,148.71,148.86,148.57,148.79,60147.0,148.71,148.86,148.57,148.79,60147.0
2018-07-12 09:30:00,148.69,149.61,147.34,147.97,56632.0,148.69,149.61,147.34,147.97,56632.0
2018-07-12 10:00:00,147.91,148.44,146.94,146.94,24786.0,147.91,148.44,146.94,146.94,24786.0
2018-07-12 10:30:00,146.96,147.77,146.65,147.37,51060.0,146.96,147.77,146.65,147.37,51060.0
2018-07-12 11:00:00,147.38,147.38,146.7,146.94,43477.0,147.38,147.38,146.7,146.94,43477.0
2018-07-12 11:30:00,147.0,147.21,146.63,146.86,37990.0,147.0,147.21,146.63,146.86,37990.0
2018-07-12 12:00:00,146.77,147.21,146.72,147.21,8384.0,146.77,147.21,146.72,147.21,8384.0
2018-07-12 12:30:00,147.21,147.77,147.21,147.77,14069.0,147.21,147.77,147.21,147.77,14069.0
2018-07-12 13:00:00,147.76,148.0,147.65,148.0,8001.0,147.76,148.0,147.65,148.0,8001.0
2018-07-12 13:30:00,148.07,148.09,147.57,147.72,9157.0,148.07,148.09,147.57,147.72,9157.0
2018-07-12 14:00:00,147.69,148.15,147.66,148.12,17445.0,147.69,148.15,147.66,148.12,17445.0
2018-07-12 14:30:00,148.08,148.12,147.73,148.01,8661.0,148.08,148.12,147.73,148.01,8661.0
2018-07-12 15:00:00,147.99,148.23,147.86,148.18,24535.0,147.99,148.23,147.86,148.18,24535.0
2018-07-12 15:30:00,148.19,148.21,147.7,147.99,69829.0,148.19,148.21,147.7,147.99,69829.0
2018-07-13 09:30:00,147.8,149.21,147.38,148.91,20506.0,147.8,149.21,147.38,148.91,20506.0
2018-07-13 10:00:00,148.99,150.22,148.98,149.87,46432.0,148.99,150.22,148.98,149.87,46432.0
2018-07-13 10:30:00,149.87,149.88,148.97,149.48,32611.0,149.87,149.88,148.97,149.48,32611.0
2018-07-13 11:00:00,149.38,150.01,149.35,149.42,27558.0,149.38,150.01,149.35,149.42,27558.0
2018-07-13 11:30:00,149.3,150.19,149.24,150.17,18379.0,149.3,150.19,149.24,150.17,18379.0
2018-07-13 12:00:00,150.17,150.71,150.02,150.71,47163.0,150.17,150.71,150.02,150.71,47163.0
2018-07-13 12:30:00,150.64,150.97,150.5,150.68,42036.0,150.64,150.97,150.5,150.68,42036.0
2018-07-13 13:00:00,150.66,151.25,150.63,150.82,43117.0,150.66,151.25,150.63,150.82,43117.0
2018-07-13 13:30:00,150.88,151.36,150.34,151.22,28675.0,150.88,151.36,150.34,151.22,28675.0
2018-07-13 14:00:00,151.31,151.38,150.82,151.38,29391.0,151.31,151.38,150.82,151.38,29391.0
2018-07-13 14:30:00,151.32,151.43,151.0,151.09,31106.0,151.32,151.43,151.0,151.09,31106.0
2018-07-13 15:00:00,151.08,151.29,150.94,151.08,62193.0,151.08,151.29,150.94,151.08,62193.0
2018-07-13 15:30:00,151.08,151.38,150.92,151.2,149091.0,151.08,151.38,150.92,151.2,149091.0
2018-07-16 09:30:00,151.66,152.34,149.06,150.03,55591.0,151.66,152.34,149.06,150.03,55591.0
2018-07-16 10:00:00,149.84,150.32,148.85,149.7,47360.0,149.84,150.32,148.85,149.7,47360.0
2018-07-16 10:30:00,149.65,149.89,149.26,149.56,59894.0,149.65,149.89,149.26,149.56,59894.0
2018-07-16 11:00:00,149.6,149.9,149.35,149.61,24918.0,149.6,149.9,149.35,149.61,24918.0
2018-07-16 11:30:00,149.58,149.67,149.04,149.48,32329.0,149.58,149.67,149.04,149.48,32329.0
2018-07-16 12:00:00,149.51,149.56,149.19,149.51,28387.0,149.51,149.56,149.19,149.51,28387.0
2018-07-16 12:30:00,149.53,149.63,149.03,149.04,24856.0,149.53,149.63,149.03,149.04,24856.0
2018-07-16 13:00:00,149.16,149.28,148.89,148.89,17388.0,149.16,149.28,148.89,148.89,17388.0
2018-07-16 13:30:00,148.93,149.16,148.81,148.87,25527.0,148.93,149.16,148.81,148.87,25527.0
2018-07-16 14:00:00,148.92,149.22,148.74,149.17,26005.0,148.92,149.22,148.74,149.17,26005.0
2018-07-16 14:30:00,149.13,149.4,148.77,148.91,47174.0,149.13,149.4,148.77,148.91,47174.0
2018-07-16 15:00:00,148.95,149.31,148.78,149.01,30117.0,148.95,149.31,148.78,149.01,30117.0
2018-07-16 15:30:00,149.04,149.37,149.04,149.14,79959.0,149.04,149.37,149.04,149.14,79959.0
2018-07-17 09:30:00,148.99,150.68,148.0,150.68,46358.0,148.99,150.68,148.0,150.68,46358.0
2018-07-17 10:00:00,150.68,150.99,150.25,150.81,22815.0,150.68,150.99,150.25,150.81,22815.0
2018-07-17 10:30:00,150.92,152.24,150.82,151.74,51489.0,150.92,152.24,150.82,151.74,51489.0
2018-07-17 11:00:00,151.8,152.23,151.55,152.08,62189.0,151.8,152.23,151.55,152.08,62189.0
2018-07-17 11:30:00,152.11,152.38,151.91,152.38,30826.0,152.11,152.38,151.91,152.38,30826.0
2018-07-17 12:00:00,152.32,152.44,151.97,152.34,24109.0,152.32,152.44,151.97,152.34,24109.0
2018-07-17 12:30:00,152.25,152.68,152.16,152.63,24638.0,152.25,152.68,152.16,152.63,24638.0
2018-07-17 13:00:00,152.66,153.15,152.57,152.9,37105.0,152.66,153.15,152.57,152.9,37105.0
2018-07-17 13:30:00,152.95,153.23,152.7,153.15,32691.0,152.95,153.23,152.7,153.15,32691.0
2018-07-17 14:00:00,153.14,153.27,153.0,153.23,50563.0,153.14,153.27,153.0,153.23,50563.0
2018-07-17 14:30:00,153.28,153.62,153.16,153.45,37377.0,153.28,153.62,153.16,153.45,37377.0
2018-07-17 15:00:00,153.5,154.14,153.45,154.02,58049.0,153.5,154.14,153.45,154.02,58049.0
2018-07-17 15:30:00,153.99,154.02,153.3,153.3,141201.0,153.99,154.02,153.3,153.3,141201.0
2018-07-18 09:30:00,153.4,154.53,152.59,152.72,28007.0,153.4,154.53,152.59,152.72,28007.0
2018-07-18 10:00:00,152.6,153.38,152.48,153.05,21827.0,152.6,153.38,152.48,153.05,21827.0
2018-07-18 10:30:00,152.99,152.99,151.98,152.73,35206.0,152.99,152.99,151.98,152.73,35206.0
2018-07-18 11:00:00,152.73,153.92,152.62,153.66,48811.0,152.73,153.92,152.62,153.66,48811.0
2018-07-18 11:30:00,153.65,153.95,153.19,153.5,28679.0,153.65,153.95,153.19,153.5,28679.0
2018-07-18 12:00:00,153.62,153.73,153.18,153.21,38496.0,153.62,153.73,153.18,153.21,38496.0
2018-07-18 12:30:00,153.21,153.61,152.96,153.61,16412.0,153.21,153.61,152.96,153.61,16412.0
2018-07-18 13:00:00,153.68,153.91,153.45,153.9,13473.0,153.68,153.91,153.45,153.9,13473.0
2018-07-18 13:30:00,153.87,153.95,153.52,153.74,14910.0,153.87,153.95,153.52,153.74,14910.0
2018-07-18 14:00:00,153.67,153.83,153.49,153.63,12573.0,153.67,153.83,153.49,153.63,12573.0
2018-07-18 14:30:00,153.58,153.84,153.48,153.75,14312.0,153.58,153.84,153.48,153.75,14312.0
2018-07-18 15:00:00,153.72,154.26,153.69,153.96,32026.0,153.72,154.26,153.69,153.96,32026.0
2018-07-18 15:30:00,153.94,154.52,153.94,154.31,100915.0,153.94,154.52,153.94,154.31,100915.0
2018-07-19 09:30:00,154.39,154.94,153.95,154.77,15921.0,154.39,154.94,153.95,154.77,15921.0
2018-07-19 10:00:00,154.82,156.43,154.59,155.99,87679.0,154.82,156.43,154.59,155.99,87679.0
2018-07-19 10:30:00,156.07,156.34,155.63,156.14,21906.0,156.07,156.34,155.63,156.14,21906.0
2018-07-19 11:00:00,156.15,156.92,155.95,156.03,26735.0,156.15,156.92,155.95,156.03,26735.0
2018-07-19 11:30:00,155.92,156.33,155.79,156.01,18965.0,155.92,156.33,155.79,156.01,18965.0
2018-07-19 12:00:00,156.02,156.21,155.97,156.21,13227.0,156.02,156.21,155.97,156.21,13227.0
2018-07-19 12:30:00,156.27,156.47,156.0,156.02,10032.0,156.27,156.47,156.0,156.02,10032.0
2018-07-19 13:00:00,155.98,156.15,155.88,156.15,13596.0,155.98,156.15,155.88,156.15,13596.0
2018-07-19 13:30:00,156.12,156.58,156.06,156.12,23553.0,156.12,156.58,156.06,156.12,23553.0
2018-07-19 14:00:00,156.21,156.35,155.82,155.88,18351.0,156.21,156.35,155.82,155.88,18351.0
2018-07-19 14:30:00,155.8,156.07,155.67,155.97,20676.0,155.8,156.07,155.67,155.97,20676.0
2018-07-19 15:00:00,156.0,156.08,155.65,155.75,25751.0,156.0,156.08,155.65,155.75,25751.0
2018-07-19 15:30:00,155.75,156.76,155.74,156.4,99744.0,155.75,156.76,155.74,156.4,99744.0
2018-07-20 09:30:00,156.07,156.69,155.3,156.62,32486.0,156.07,156.69,155.3,156.62,32486.0
2018-07-20 10:00:00,156.49,156.95,155.84,156.28,36907.0,156.49,156.95,155.84,156.28,36907.0
2018-07-20 10:30:00,156.23,156.32,155.64,155.78,23349.0,156.23,156.32,155.64,155.78,23349.0
2018-07-20 11:00:00,155.83,156.06,155.68,155.85,24783.0,155.83,156.06,155.68,155.85,24783.0
2018-07-20 11:30:00,155.87,155.92,155.38,155.57,10398.0,155.87,155.92,155.38,155.57,10398.0
2018-07-20 12:00:00,155.72,156.07,155.7,155.93,10616.0,155.72,156.07,155.7,155.93,10616.0
2018-07-20 12:30:00,155.89,156.24,155.77,156.01,14828.0,155.89,156.24,155.77,156.01,14828.0
2018-07-20 13:00:00,156.02,156.15,155.66,155.74,19382.0,156.02,156.15,155.66,155.74,19382.0
2018-07-20 13:30:00,155.72,155.85,155.14,155.14,20810.0,155.72,155.85,155.14,155.14,20810.0
2018-07-20 14:00:00,155.11,155.43,154.77,154.77,11911.0,155.11,155.43,154.77,154.77,11911.0
2018-07-20 14:30:00,154.86,155.22,154.85,155.02,10898.0,154.86,155.22,154.85,155.02,10898.0
2018-07-20 15:00:00,155.09,155.14,154.86,155.03,13971.0,155.09,155.14,154.86,155.03,13971.0
2018-07-20 15:30:00,155.02,155.04,154.5,154.65,64980.0,155.02,155.04,154.5,154.65,64980.0
2018-07-23 09:30:00,154.71,156.57,154.71,156.51,40258.0,154.71,156.57,154.71,156.51,40258.0
2018-07-23 10:00:00,156.39,156.69,155.16,156.33,69170.0,156.39,156.69,155.16,156.33,69170.0
2018-07-23 10:30:00,156.29,156.58,155.79,156.56,20010.0,156.29,156.58,155.79,156.56,20010.0
2018-07-23 11:00:00,156.55,156.94,156.07,156.66,31702.0,156.55,156.94,156.07,156.66,31702.0
2018-07-23 11:30:00,156.66,157.45,156.52,157.31,45535.0,156.66,157.45,156.52,157.31,45535.0
2018-07-23 12:00:00,157.21,157.86,157.11,157.85,35303.0,157.21,157.86,157.11,157.85,35303.0
2018-07-23 12:30:00,157.9,157.99,157.47,157.5,28892.0,157.9,157.99,157.47,157.5,28892.0
2018-07-23 13:00:00,157.55,158.0,157.55,157.94,48610.0,157.55,158.0,157.55,157.94,48610.0
2018-07-23 13:30:00,157.96,158.01,157.6,157.91,46427.0,157.96,158.01,157.6,157.91,46427.0
2018-07-23 14:00:00,157.91,158.49,157.74,158.11,44631.0,157.91,158.49,157.74,158.11,44631.0
2018-07-23 14:30:00,158.14,158.96,158.05,158.75,64132.0,158.14,158.96,158.05,158.75,64132.0
2018-07-23 15:00:00,158.75,158.96,158.54,158.84,45093.0,158.75,158.96,158.54,158.84,45093.0
2018-07-23 15:30:00,158.82,158.82,157.81,158.0,134185.0,158.82,158.82,157.81,158.0,134185.0
2018-07-24 09:30:00,158.3,158.73,155.69,156.32,108936.0,158.3,158.73,155.69,156.32,108936.0
2018-07-24 10:00:00,156.32,156.32,154.23,154.46,31825.0,156.32,156.32,154.23,154.46,31825.0
2018-07-24 10:30:00,154.44,154.52,153.2,153.27,47605.0,154.44,154.52,153.2,153.27,47605.0
2018-07-24 11:00:00,153.26,154.14,153.1,154.01,27284.0,153.26,154.14,153.1,154.01,27284.0
2018-07-24 11:30:00,154.06,154.44,153.86,153.97,21261.0,154.06,154.44,153.86,153.97,21261.0
2018-07-24 12:00:00,154.02,154.18,153.8,153.91,19167.0,154.02,154.18,153.8,153.91,19167.0
2018-07-24 12:30:00,153.82,153.82,153.08,153.08,25710.0,153.82,153.82,153.08,153.08,25710.0
2018-07-24 13:00:00,153.13,153.18,152.42,152.42,24535.0,153.13,153.18,152.42,152.42,24535.0
2018-07-24 13:30:00,152.43,152.47,151.82,152.17,25860.0,152.43,152.47,151.82,152.17,25860.0
2018-07-24 14:00:00,152.11,152.42,152.03,152.34,22199.0,152.11,152.42,152.03,152.34,22199.0
2018-07-24 14:30:00,152.28,152.4,152.05,152.13,15297.0,152.28,152.4,152.05,152.13,15297.0
2018-07-24 15:00:00,152.24,152.92,152.2,152.62,34828.0,152.24,152.92,152.2,152.62,34828.0
2018-07-24 15:30:00,152.6,152.84,152.25,152.72,105276.0,152.6,152.84,152.25,152.72,105276.0
2018-07-25 09:30:00,152.12,153.85,151.25,153.29,48531.0,152.12,153.85,151.25,153.29,48531.0
2018-07-25 10:00:00,153.49,153.5,151.51,151.76,35476.0,153.49,153.5,151.51,151.76,35476.0
2018-07-25 10:30:00,151.78,151.97,151.42,151.92,30017.0,151.78,151.97,151.42,151.92,30017.0
2018-07-25 11:00:00,151.83,152.03,151.54,151.88,33683.0,151.83,152.03,151.54,151.88,33683.0
2018-07-25 11:30:00,151.93,152.21,151.66,151.97,21067.0,151.93,152.21,151.66,151.97,21067.0
2018-07-25 12:00:00,152.01,152.05,151.64,151.95,20923.0,152.01,152.05,151.64,151.95,20923.0
2018-07-25 12:30:00,151.94,152.3,151.93,152.21,20553.0,151.94,152.3,151.93,152.21,20553.0
2018-07-25 13:00:00,152.21,152.5,152.01,152.02,19985.0,152.21,152.5,152.01,152.02,19985.0
2018-07-25 13:30:00,152.0,152.07,151.76,151.83,15971.0,152.0,152.07,151.76,151.83,15971.0
2018-07-25 14:00:00,151.9,151.92,151.57,151.64,20057.0,151.9,151.92,151.57,151.64,20057.0
2018-07-25 14:30:00,151.7,152.1,151.66,152.08,15225.0,151.7,152.1,151.66,152.08,15225.0
2018-07-25 15:00:00,152.08,152.27,151.98,152.09,32426.0,152.08,152.27,151.98,152.09,32426.0
2018-07-25 15:30:00,152.07,153.29,151.88,153.03,62082.0,152.07,153.29,151.88,153.03,62082.0
2018-07-26 09:30:00,153.48,155.31,152.8,154.33,28138.0,153.48,155.31,152.8,154.33,28138.0
2018-07-26 10:00:00,154.43,154.97,153.91,153.95,36076.0,154.43,154.97,153.91,153.95,36076.0
2018-07-26 10:30:00,153.89,154.06,153.52,153.93,24839.0,153.89,154.06,153.52,153.93,24839.0
2018-07-26 11:00:00,153.89,154.04,153.59,153.97,19577.0,153.89,154.04,153.59,153.97,19577.0
2018-07-26 11:30:00,153.91,154.04,153.36,153.49,15005.0,153.91,154.04,153.36,153.49,15005.0
2018-07-26 12:00:00,153.49,153.57,152.33,152.33,20514.0,153.49,153.57,152.33,152.33,20514.0
2018-07-26 12:30:00,152.33,152.45,152.05,152.05,9585.0,152.33,152.45,152.05,152.05,9585.0
2018-07-26 13:00:00,152.01,152.13,151.59,151.76,12861.0,152.01,152.13,151.59,151.76,12861.0
2018-07-26 13:30:00,151.76,152.15,151.75,151.75,57657.0,151.76,152.15,151.75,151.75,57657.0
2018-07-26 14:00:00,151.76,151.81,151.58,151.79,15386.0,151.76,151.81,151.58,151.79,15386.0
2018-07-26 14:30:00,151.72,152.25,151.72,152.2,17638.0,151.72,152.25,151.72,152.2,17638.0
2018-07-26 15:00:00,152.23,153.04,152.18,152.7,44373.0,152.23,153.04,152.18,152.7,44373.0
2018-07-26 15:30:00,152.72,153.0,152.64,152.84,54962.0,152.72,153.0,152.64,152.84,54962.0
2018-07-27 09:30:00,153.44,153.44,151.09,151.83,18170.0,153.44,153.44,151.09,151.83,18170.0
2018-07-27 10:00:00,151.8,151.95,150.8,151.03,15564.0,151.8,151.95,150.8,151.03,15564.0
2018-07-27 10:30:00,151.06,151.2,150.04,150.49,11130.0,151.06,151.2,150.04,150.49,11130.0
2018-07-27 11:00:00,150.37,150.57,149.92,149.97,14862.0,150.37,150.57,149.92,149.97,14862.0
2018-07-27 11:30:00,150.12,150.72,150.11,150.4,13139.0,150.12,150.72,150.11,150.4,13139.0
2018-07-27 12:00:00,150.41,150.94,150.28,150.43,32007.0,150.41,150.94,150.28,150.43,32007.0
2018-07-27 12:30:00,150.53,150.56,149.99,150.08,11531.0,150.53,150.56,149.99,150.08,11531.0
2018-07-27 13:00:00,150.03,150.5,149.98,150.32,23035.0,150.03,150.5,149.98,150.32,23035.0
2018-07-27 13:30:00,150.32,151.23,150.31,151.16,46222.0,150.32,151.23,150.31,151.16,46222.0
2018-07-27 14:00:00,151.08,151.08,150.45,150.73,27617.0,151.08,151.08,150.45,150.73,27617.0
2018-07-27 14:30:00,150.66,150.8,150.44,150.49,33335.0,150.66,150.8,150.44,150.49,33335.0
2018-07-27 15:00:00,150.54,150.59,150.18,150.18,19424.0,150.54,150.59,150.18,150.18,19424.0
2018-07-27 15:30:00,150.22,150.26,149.55,149.88,92161.0,150.22,150.26,149.55,149.88,92161.0
2018-07-30 09:30:00,149.88,152.48,149.88,152.26,52315.0,149.88,152.48,149.88,152.26,52315.0
2018-07-30 10:00:00,152.25,153.12,152.17,153.08,45083.0,152.25,153.12,152.17,153.08,45083.0
2018-07-30 10:30:00,153.24,153.48,151.96,152.82,88293.0,153.24,153.48,151.96,152.82,88293.0
2018-07-30 11:00:00,152.63,153.03,152.19,152.5,29898.0,152.63,153.03,152.19,152.5,29898.0
2018-07-30 11:30:00,152.5,152.78,152.22,152.37,30500.0,152.5,152.78,152.22,152.37,30500.0
2018-07-30 12:00:00,152.25,152.25,150.72,150.81,47528.0,152.25,152.25,150.72,150.81,47528.0
2018-07-30 12:30:00,150.81,150.85,149.7,149.76,34956.0,150.81,150.85,149.7,149.76,34956.0
2018-07-30 13:00:00,149.8,149.84,149.39,149.8,28229.0,149.8,149.84,149.39,149.8,28229.0
2018-07-30 13:30:00,149.78,150.11,149.57,150.11,18409.0,149.78,150.11,149.57,150.11,18409.0
2018-07-30 14:00:00,150.1,150.99,149.98,150.8,24387.0,150.1,150.99,149.98,150.8,24387.0
2018-07-30 14:30:00,150.84,151.01,150.43,150.75,18457.0,150.84,151.01,150.43,150.75,18457.0
2018-07-30 15:00:00,150.64,151.01,150.46,150.53,17954.0,150.64,151.01,150.46,150.53,17954.0
2018-07-30 15:30:00,150.53,150.95,150.53,150.75,67195.0,150.53,150.95,150.53,150.75,67195.0
2018-07-31 09:30:00,151.1,151.66,149.86,150.23,26501.0,151.1,151.66,149.86,150.23,26501.0
2018-07-31 10:00:00,150.47,150.74,149.87,150.65,47903.0,150.47,150.74,149.87,150.65,47903.0
2018-07-31 10:30:00,150.77,151.99,150.67,151.91,16751.0,150.77,151.99,150.67,151.91,16751.0
2018-07-31 11:00:00,152.07,152.27,151.7,152.13,10940.0,152.07,152.27,151.7,152.13,10940.0
2018-07-31 11:30:00,152.31,152.75,152.04,152.75,21649.0,152.31,152.75,152.04,152.75,21649.0
2018-07-31 12:00:00,152.72,152.98,152.34,152.81,16137.0,152.72,152.98,152.34,152.81,16137.0
2018-07-31 12:30:00,152.82,152.97,152.62,152.89,9226.0,152.82,152.97,152.62,152.89,9226.0
2018-07-31 13:00:00,152.89,153.01,152.57,152.96,12094.0,152.89,153.01,152.57,152.96,12094.0
2018-07-31 13:30:00,152.87,153.17,152.56,153.15,19125.0,152.87,153.17,152.56,153.15,19125.0
2018-07-31 14:00:00,153.21,153.29,152.95,153.28,10509.0,153.21,153.29,152.95,153.28,10509.0
2018-07-31 14:30:00,153.25,153.25,152.91,152.96,13024.0,153.25,153.25,152.91,152.96,13024.0
2018-07-31 15:00:00,152.95,153.25,152.88,153.04,18783.0,152.95,153.25,152.88,153.04,18783.0
2018-07-31 15:30:00,153.0,153.02,152.65,152.78,67514.0,153.0,153.02,152.65,152.78,67514.0
2018-08-01 09:30:00,152.53,153.49,152.17,152.75,48051.0,152.53,153.49,152.17,152.75,48051.0
2018-08-01 10:00:00,152.49,152.73,151.64,152.49,41593.0,152.49,152.73,151.64,152.49,41593.0
2018-08-01 10:30:00,152.64,152.64,150.77,150.99,39287.0,152.64,152.64,150.77,150.99,39287.0
2018-08-01 11:00:00,150.87,150.96,149.96,150.23,25950.0,150.87,150.96,149.96,150.23,25950.0
2018-08-01 11:30:00,150.18,150.75,149.92,149.94,52180.0,150.18,150.75,149.92,149.94,52180.0
2018-08-01 12:00:00,149.86,150.38,149.67,149.92,22165.0,149.86,150.38,149.67,149.92,22165.0
2018-08-01 12:30:00,149.93,150.22,149.75,150.17,21123.0,149.93,150.22,149.75,150.17,21123.0
2018-08-01 13:00:00,150.18,151.0,150.15,150.95,12355.0,150.18,151.0,150.15,150.95,12355.0
2018-08-01 13:30:00,150.94,151.14,150.81,150.84,12566.0,150.94,151.14,150.81,150.84,12566.0
2018-08-01 14:00:00,150.83,151.33,150.54,151.29,15469.0,150.83,151.33,150.54,151.29,15469.0
2018-08-01 14:30:00,151.35,151.43,150.67,151.14,20855.0,151.35,151.43,150.67,151.14,20855.0
2018-08-01 15:00:00,151.22,151.64,151.16,151.34,15871.0,151.22,151.64,151.16,151.34,15871.0
2018-08-01 15:30:00,151.32,151.37,151.04,151.09,68105.0,151.32,151.37,151.04,151.09,68105.0
2018-08-02 09:30:00,150.39,153.75,149.7,152.38,56634.0,150.39,153.75,149.7,152.38,56634.0
2018-08-02 10:00:00,152.37,154.69,152.2,154.52,46769.0,152.37,154.69,152.2,154.52,46769.0
2018-08-02 10:30:00,154.54,154.94,154.12,154.6,38666.0,154.54,154.94,154.12,154.6,38666.0
2018-08-02 11:00:00,154.71,154.94,154.14,154.47,18619.0,154.71,154.94,154.14,154.47,18619.0
2018-08-02 11:30:00,154.37,154.47,153.21,154.0,33969.0,154.37,154.47,153.21,154.0,33969.0
2018-08-02 12:00:00,153.96,154.78,153.61,154.58,33519.0,153.96,154.78,153.61,154.58,33519.0
2018-08-02 12:30:00,154.58,155.17,154.26,155.0,67060.0,154.58,155.17,154.26,155.0,67060.0
2018-08-02 13:00:00,154.81,155.74,154.81,155.67,19582.0,154.81,155.74,154.81,155.67,19582.0
2018-08-02 13:30:00,155.72,155.75,155.28,155.71,17822.0,155.72,155.75,155.28,155.71,17822.0
2018-08-02 14:00:00,155.69,155.9,155.37,155.58,15253.0,155.69,155.9,155.37,155.58,15253.0
2018-08-02 14:30:00,155.55,155.93,155.5,155.86,13600.0,155.55,155.93,155.5,155.86,13600.0
2018-08-02 15:00:00,155.79,156.08,155.6,155.6,21296.0,155.79,156.08,155.6,155.6,21296.0
2018-08-02 15:30:00,155.56,156.03,155.41,155.66,70178.0,155.56,156.03,155.41,155.66,70178.0
2018-08-03 09:30:00,155.85,156.29,155.26,155.57,38100.0,155.85,156.29,155.26,155.57,38100.0
2018-08-03 10:00:00,155.51,157.0,155.29,157.0,60034.0,155.51,157.0,155.29,157.0,60034.0
2018-08-03 10:30:00,156.41,156.44,154.81,155.34,46816.0,156.41,156.44,154.81,155.34,46816.0
2018-08-03 11:00:00,155.65,155.65,154.92,155.0,43050.0,155.65,155.65,154.92,155.0,43050.0
2018-08-03 11:30:00,155.01,155.11,154.29,154.29,11922.0,155.01,155.11,154.29,154.29,11922.0
2018-08-03 12:00:00,154.49,154.7,154.21,154.63,7914.0,154.49,154.7,154.21,154.63,7914.0
2018-08-03 12:30:00,154.75,154.75,153.84,154.53,18790.0,154.75,154.75,153.84,154.53,18790.0
2018-08-03 13:00:00,154.34,154.58,153.94,154.33,10277.0,154.34,154.58,153.94,154.33,10277.0
2018-08-03 13:30:00,154.35,154.58,153.97,154.02,31438.0,154.35,154.58,153.97,154.02,31438.0
2018-08-03 14:00:00,153.87,154.0,153.21,153.49,41573.0,153.87,154.0,153.21,153.49,41573.0
2018-08-03 14:30:00,153.55,154.12,153.55,154.08,28464.0,153.55,154.12,153.55,154.08,28464.0
2018-08-03 15:00:00,154.06,154.64,153.96,154.43,29305.0,154.06,154.64,153.96,154.43,29305.0
2018-08-03 15:30:00,154.41,154.51,154.04,154.11,71276.0,154.41,154.51,154.04,154.11,71276.0
2018-08-06 09:30:00,154.08,154.64,151.52,153.98,71759.0,154.08,154.64,151.52,153.98,71759.0
2018-08-06 10:00:00,153.55,155.14,153.47,154.69,11095.0,153.55,155.14,153.47,154.69,11095.0
2018-08-06 10:30:00,154.61,155.41,154.02,154.68,15853.0,154.61,155.41,154.02,154.68,15853.0
2018-08-06 11:00:00,154.47,154.81,154.05,154.31,26379.0,154.47,154.81,154.05,154.31,26379.0
2018-08-06 11:30:00,154.32,154.5,153.95,154.25,39895.0,154.32,154.5,153.95,154.25,39895.0
2018-08-06 12:00:00,154.18,154.83,154.12,154.81,7205.0,154.18,154.83,154.12,154.81,7205.0
2018-08-06 12:30:00,154.81,155.12,154.68,154.97,28664.0,154.81,155.12,154.68,154.97,28664.0
2018-08-06 13:00:00,154.97,155.01,154.64,154.72,9071.0,154.97,155.01,154.64,154.72,9071.0
2018-08-06 13:30:00,154.7,154.92,154.53,154.66,9041.0,154.7,154.92,154.53,154.66,9041.0
2018-08-06 14:00:00,154.54,155.19,154.52,154.86,8479.0,154.54,155.19,154.52,154.86,8479.0
2018-08-06 14:30:00,154.92,155.04,154.77,155.0,5938.0,154.92,155.04,154.77,155.0,5938.0
2018-08-06 15:00:00,155.02,155.05,154.55,154.59,19625.0,155.02,155.05,154.55,154.59,19625.0
2018-08-06 15:30:00,154.66,155.59,154.64,155.28,39656.0,154.66,155.59,154.64,155.28,39656.0
2018-08-07 09:30:00,155.59,156.08,154.38,154.89,20591.0,155.59,156.08,154.38,154.89,20591.0
2018-08-07 10:00:00,155.02,155.79,154.3,155.79,21174.0,155.02,155.79,154.3,155.79,21174.0
2018-08-07 10:30:00,155.78,156.07,155.48,155.86,28499.0,155.78,156.07,155.48,155.86,28499.0
2018-08-07 11:00:00,155.79,156.54,155.78,156.06,9490.0,155.79,156.54,155.78,156.06,9490.0
2018-08-07 11:30:00,156.17,156.63,155.67,156.5,11376.0,156.17,156.63,155.67,156.5,11376.0
2018-08-07 12:00:00,156.63,156.8,156.44,156.65,15889.0,156.63,156.8,156.44,156.65,15889.0
2018-08-07 12:30:00,156.62,157.15,156.43,156.87,15464.0,156.62,157.15,156.43,156.87,15464.0
2018-08-07 13:00:00,156.83,156.84,156.38,156.61,5849.0,156.83,156.84,156.38,156.61,5849.0
2018-08-07 13:30:00,156.6,156.69,156.21,156.34,8136.0,156.6,156.69,156.21,156.34,8136.0
2018-08-07 14:00:00,156.28,156.33,156.15,156.27,26154.0,156.28,156.33,156.15,156.27,26154.0
2018-08-07 14:30:00,156.22,156.71,156.13,156.68,24968.0,156.22,156.71,156.13,156.68,24968.0
2018-08-07 15:00:00,156.64,157.03,156.39,156.81,12172.0,156.64,157.03,156.39,156.81,12172.0
2018-08-07 15:30:00,156.79,157.09,156.61,156.62,68282.0,156.79,157.09,156.61,156.62,68282.0
2018-08-08 09:30:00,156.39,157.63,156.16,157.37,31377.0,156.39,157.63,156.16,157.37,31377.0
2018-08-08 10:00:00,157.53,157.53,156.11,156.21,16614.0,157.53,157.53,156.11,156.21,16614.0
2018-08-08 10:30:00,156.13,156.99,155.93,156.72,37874.0,156.13,156.99,155.93,156.72,37874.0
2018-08-08 11:00:00,156.72,156.81,156.01,156.01,22269.0,156.72,156.81,156.01,156.01,22269.0
2018-08-08 11:30:00,156.12,157.1,156.12,157.04,11012.0,156.12,157.1,156.12,157.04,11012.0
2018-08-08 12:00:00,157.08,157.79,157.05,157.47,21766.0,157.08,157.79,157.05,157.47,21766.0
2018-08-08 12:30:00,157.46,157.58,157.04,157.05,32222.0,157.46,157.58,157.04,157.05,32222.0
2018-08-08 13:00:00,157.1,157.35,156.97,157.0,29068.0,157.1,157.35,156.97,157.0,29068.0
2018-08-08 13:30:00,157.1,157.22,156.89,157.15,21615.0,157.1,157.22,156.89,157.15,21615.0
2018-08-08 14:00:00,157.08,157.57,157.07,157.56,14647.0,157.08,157.57,157.07,157.56,14647.0
2018-08-08 14:30:00,157.55,157.55,157.15,157.19,20005.0,157.55,157.55,157.15,157.19,20005.0
2018-08-08 15:00:00,157.2,157.39,157.14,157.34,40458.0,157.2,157.39,157.14,157.34,40458.0
2018-08-08 15:30:00,157.31,158.04,157.31,157.61,97868.0,157.31,158.04,157.31,157.61,97868.0
2018-08-09 09:30:00,158.36,159.81,157.48,159.63,57530.0,158.36,159.81,157.48,159.63,57530.0
2018-08-09 10:00:00,159.74,160.28,159.38,160.03,67778.0,159.74,160.28,159.38,160.03,67778.0
2018-08-09 10:30:00,160.08,160.67,159.98,160.05,23128.0,160.08,160.67,159.98,160.05,23128.0
2018-08-09 11:00:00,160.05,160.12,159.42,159.59,22813.0,160.05,160.12,159.42,159.59,22813.0
2018-08-09 11:30:00,159.59,159.88,159.52,159.86,13238.0,159.59,159.88,159.52,159.86,13238.0
2018-08-09 12:00:00,159.92,159.99,159.31,159.52,23347.0,159.92,159.99,159.31,159.52,23347.0
2018-08-09 12:30:00,159.45,159.94,159.45,159.78,27057.0,159.45,159.94,159.45,159.78,27057.0
2018-08-09 13:00:00,159.86,159.86,159.41,159.64,9860.0,159.86,159.86,159.41,159.64,9860.0
2018-08-09 13:30:00,159.74,160.32,159.71,160.19,14774.0,159.74,160.32,159.71,160.19,14774.0
2018-08-09 14:00:00,160.13,160.16,159.39,159.41,20124.0,160.13,160.16,159.39,159.41,20124.0
2018-08-09 14:30:00,159.42,159.56,159.26,159.34,24128.0,159.42,159.56,159.26,159.34,24128.0
2018-08-09 15:00:00,159.37,159.73,159.37,159.43,22206.0,159.37,159.73,159.37,159.43,22206.0
2018-08-09 15:30:00,159.45,159.51,159.17,159.31,66398.0,159.45,159.51,159.17,159.31,66398.0
2018-08-10 09:30:00,158.34,159.93,158.0,158.29,26922.0,158.34,159.93,158.0,158.29,26922.0
2018-08-10 10:00:00,158.17,160.06,158.12,159.64,51589.0,158.17,160.06,158.12,159.64,51589.0
2018-08-10 10:30:00,159.64,160.46,159.55,159.92,24135.0,159.64,160.46,159.55,159.92,24135.0
2018-08-10 11:00:00,159.76,160.46,159.7,160.37,13547.0,159.76,160.46,159.7,160.37,13547.0
2018-08-10 11:30:00,160.28,160.77,160.15,160.62,14084.0,160.28,160.77,160.15,160.62,14084.0
2018-08-10 12:00:00,160.67,160.67,159.58,159.93,15632.0,160.67,160.67,159.58,159.93,15632.0
2018-08-10 12:30:00,160.03,160.49,159.98,160.36,19805.0,160.03,160.49,159.98,160.36,19805.0
2018-08-10 13:00:00,160.2,160.24,159.69,159.69,7295.0,160.2,160.24,159.69,159.69,7295.0
2018-08-10 13:30:00,159.85,159.99,159.33,159.33,10126.0,159.85,159.99,159.33,159.33,10126.0
2018-08-10 14:00:00,159.35,159.43,158.84,158.84,9527.0,159.35,159.43,158.84,158.84,9527.0
2018-08-10 14:30:00,158.84,159.11,158.61,158.77,24680.0,158.84,159.11,158.61,158.77,24680.0
2018-08-10 15:00:00,158.88,159.31,158.75,159.13,24004.0,158.88,159.31,158.75,159.13,24004.0
2018-08-10 15:30:00,159.15,159.65,159.14,159.48,50204.0,159.15,159.65,159.14,159.48,50204.0
2018-08-13 09:30:00,162.1,163.25,160.05,160.62,82785.0,162.1,163.25,160.05,160.62,82785.0
2018-08-13 10:00:00,160.71,161.82,160.54,161.23,48587.0,160.71,161.82,160.54,161.23,48587.0
2018-08-13 10:30:00,161.34,161.74,160.17,160.17,40924.0,161.34,161.74,160.17,160.17,40924.0
2018-08-13 11:00:00,160.15,160.33,159.18,159.27,28199.0,160.15,160.33,159.18,159.27,28199.0
2018-08-13 11:30:00,159.29,159.55,159.09,159.45,12485.0,159.29,159.55,159.09,159.45,12485.0
2018-08-13 12:00:00,159.5,159.95,159.27,159.52,61237.0,159.5,159.95,159.27,159.52,61237.0
2018-08-13 12:30:00,159.58,160.01,159.49,159.49,10912.0,159.58,160.01,159.49,159.49,10912.0
2018-08-13 13:00:00,159.39,159.8,159.38,159.73,20819.0,159.39,159.8,159.38,159.73,20819.0
2018-08-13 13:30:00,159.82,159.91,159.41,159.61,12085.0,159.82,159.91,159.41,159.61,12085.0
2018-08-13 14:00:00,159.52,160.46,159.52,160.35,21075.0,159.52,160.46,159.52,160.35,21075.0
2018-08-13 14:30:00,160.38,160.48,160.18,160.36,12340.0,160.38,160.48,160.18,160.36,12340.0
2018-08-13 15:00:00,160.35,160.41,160.04,160.1,25594.0,160.35,160.41,160.04,160.1,25594.0
2018-08-13 15:30:00,160.18,160.41,159.93,160.13,99117.0,160.18,160.41,159.93,160.13,99117.0
2018-08-14 09:30:00,160.18,160.9,160.12,160.89,38033.0,160.18,160.9,160.12,160.89,38033.0
2018-08-14 10:00:00,160.96,163.49,160.95,163.16,68547.0,160.96,163.49,160.95,163.16,68547.0
2018-08-14 10:30:00,162.81,163.73,162.79,163.52,31678.0,162.81,163.73,162.79,163.52,31678.0
2018-08-14 11:00:00,163.45,164.9,163.3,164.66,47287.0,163.45,164.9,163.3,164.66,47287.0
2018-08-14 11:30:00,164.73,164.89,163.78,164.03,40213.0,164.73,164.89,163.78,164.03,40213.0
2018-08-14 12:00:00,164.07,164.86,164.07,164.61,31875.0,164.07,164.86,164.07,164.61,31875.0
2018-08-14 12:30:00,164.72,165.09,164.51,164.87,44261.0,164.72,165.09,164.51,164.87,44261.0
2018-08-14 13:00:00,164.87,165.79,164.78,165.4,35265.0,164.87,165.79,164.78,165.4,35265.0
2018-08-14 13:30:00,165.4,165.54,165.1,165.3,24611.0,165.4,165.54,165.1,165.3,24611.0
2018-08-14 14:00:00,165.17,165.55,165.16,165.19,35412.0,165.17,165.55,165.16,165.19,35412.0
2018-08-14 14:30:00,165.26,165.98,165.25,165.95,33828.0,165.26,165.98,165.25,165.95,33828.0
2018-08-14 15:00:00,165.91,166.46,165.72,166.2,38354.0,165.91,166.46,165.72,166.2,38354.0
2018-08-14 15:30:00,166.12,166.34,165.91,166.2,222780.0,166.12,166.34,165.91,166.2,222780.0
2018-08-15 09:30:00,164.35,164.88,162.46,162.7,144399.0,164.35,164.88,162.46,162.7,144399.0
2018-08-15 10:00:00,162.84,162.97,161.06,162.06,97581.0,162.84,162.97,161.06,162.06,97581.0
2018-08-15 10:30:00,161.88,162.53,161.54,161.91,33575.0,161.88,162.53,161.54,161.91,33575.0
2018-08-15 11:00:00,161.84,162.91,161.66,162.71,40267.0,161.84,162.91,161.66,162.71,40267.0
2018-08-15 11:30:00,162.79,163.03,162.19,162.39,44096.0,162.79,163.03,162.19,162.39,44096.0
2018-08-15 12:00:00,162.46,163.02,161.95,162.05,27730.0,162.46,163.02,161.95,162.05,27730.0
2018-08-15 12:30:00,161.98,162.57,161.98,162.51,26058.0,161.98,162.57,161.98,162.51,26058.0
2018-08-15 13:00:00,162.54,162.86,162.4,162.45,20870.0,162.54,162.86,162.4,162.45,20870.0
2018-08-15 13:30:00,162.43,162.69,162.24,162.5,43371.0,162.43,162.69,162.24,162.5,43371.0
2018-08-15 14:00:00,162.44,162.64,162.04,162.19,19527.0,162.44,162.64,162.04,162.19,19527.0
2018-08-15 14:30:00,162.19,162.83,162.12,162.7,29168.0,162.19,162.83,162.12,162.7,29168.0
2018-08-15 15:00:00,162.69,162.96,162.32,162.7,56495.0,162.69,162.96,162.32,162.7,56495.0
2018-08-15 15:30:00,162.73,163.41,162.71,162.9,110727.0,162.73,163.41,162.71,162.9,110727.0
2018-08-16 09:30:00,164.1,164.1,159.75,159.81,64396.0,164.1,164.1,159.75,159.81,64396.0
2018-08-16 10:00:00,159.52,161.16,159.51,160.8,48249.0,159.52,161.16,159.51,160.8,48249.0
2018-08-16 10:30:00,160.88,161.59,160.55,160.87,35897.0,160.88,161.59,160.55,160.87,35897.0
2018-08-16 11:00:00,161.02,161.37,160.64,161.16,35600.0,161.02,161.37,160.64,161.16,35600.0
2018-08-16 11:30:00,161.25,161.35,160.72,161.13,29885.0,161.25,161.35,160.72,161.13,29885.0
2018-08-16 12:00:00,161.15,161.46,160.95,161.35,31531.0,161.15,161.46,160.95,161.35,31531.0
2018-08-16 12:30:00,161.46,161.78,161.31,161.64,35051.0,161.46,161.78,161.31,161.64,35051.0
2018-08-16 13:00:00,161.74,161.98,161.39,161.89,39490.0,161.74,161.98,161.39,161.89,39490.0
2018-08-16 13:30:00,161.95,161.97,161.43,161.43,21892.0,161.95,161.97,161.43,161.43,21892.0
2018-08-16 14:00:00,161.41,162.07,161.4,161.88,34523.0,161.41,162.07,161.4,161.88,34523.0
2018-08-16 14:30:00,161.77,162.72,161.71,162.71,34968.0,161.77,162.72,161.71,162.71,34968.0
2018-08-16 15:00:00,162.78,162.94,161.92,162.03,41417.0,162.78,162.94,161.92,162.03,41417.0
2018-08-16 15:30:00,162.01,162.11,161.74,161.93,112404.0,162.01,162.11,161.74,161.93,112404.0
2018-08-17 09:30:00,161.97,163.29,160.94,162.98,31444.0,161.97,163.29,160.94,162.98,31444.0
2018-08-17 10:00:00,162.89,163.52,162.54,163.15,17393.0,162.89,163.52,162.54,163.15,17393.0
2018-08-17 10:30:00,163.24,163.97,163.03,163.3,18123.0,163.24,163.97,163.03,163.3,18123.0
2018-08-17 11:00:00,163.23,163.72,163.1,163.45,15838.0,163.23,163.72,163.1,163.45,15838.0
2018-08-17 11:30:00,163.63,164.71,163.63,164.5,18726.0,163.63,164.71,163.63,164.5,18726.0
2018-08-17 12:00:00,164.4,164.43,163.87,164.21,15909.0,164.4,164.43,163.87,164.21,15909.0
2018-08-17 12:30:00,164.22,164.5,163.91,164.38,11090.0,164.22,164.5,163.91,164.38,11090.0
2018-08-17 13:00:00,164.42,164.9,164.42,164.84,32934.0,164.42,164.9,164.42,164.84,32934.0
2018-08-17 13:30:00,164.71,164.98,164.6,164.94,12361.0,164.71,164.98,164.6,164.94,12361.0
2018-08-17 14:00:00,164.97,165.54,164.84,165.1,23321.0,164.97,165.54,164.84,165.1,23321.0
2018-08-17 14:30:00,164.95,165.47,164.94,165.47,17331.0,164.95,165.47,164.94,165.47,17331.0
2018-08-17 15:00:00,165.45,165.46,164.9,164.95,37851.0,165.45,165.46,164.9,164.95,37851.0
2018-08-17 15:30:00,164.94,165.15,164.89,164.99,59015.0,164.94,165.15,164.89,164.99,59015.0
2018-08-20 09:30:00,165.95,165.95,164.19,164.65,22865.0,165.95,165.95,164.19,164.65,22865.0
2018-08-20 10:00:00,164.59,166.41,164.59,166.25,82381.0,164.59,166.41,164.59,166.25,82381.0
2018-08-20 10:30:00,166.25,166.46,165.68,166.18,32555.0,166.25,166.46,165.68,166.18,32555.0
2018-08-20 11:00:00,166.29,167.23,166.09,167.22,38021.0,166.29,167.23,166.09,167.22,38021.0
2018-08-20 11:30:00,167.21,167.54,166.86,167.14,37500.0,167.21,167.54,166.86,167.14,37500.0
2018-08-20 12:00:00,167.15,167.35,166.78,167.09,22406.0,167.15,167.35,166.78,167.09,22406.0
2018-08-20 12:30:00,167.14,167.4,166.4,166.65,29183.0,167.14,167.4,166.4,166.65,29183.0
2018-08-20 13:00:00,166.65,166.85,166.1,166.81,70135.0,166.65,166.85,166.1,166.81,70135.0
2018-08-20 13:30:00,166.78,167.34,166.74,167.0,22287.0,166.78,167.34,166.74,167.0,22287.0
2018-08-20 14:00:00,166.99,167.03,166.52,166.59,26198.0,166.99,167.03,166.52,166.59,26198.0
2018-08-20 14:30:00,166.6,167.1,166.59,166.77,33121.0,166.6,167.1,166.59,166.77,33121.0
2018-08-20 15:00:00,166.75,167.02,166.49,166.9,36677.0,166.75,167.02,166.49,166.9,36677.0
2018-08-20 15:30:00,166.9,167.5,166.74,167.24,122941.0,166.9,167.5,166.74,167.24,122941.0
2018-08-21 09:30:00,169.91,172.65,169.19,169.92,77827.0,169.91,172.65,169.19,169.92,77827.0
2018-08-21 10:00:00,169.7,170.0,167.67,168.12,136903.0,169.7,170.0,167.67,168.12,136903.0
2018-08-21 10:30:00,168.04,168.4,167.36,167.71,65150.0,168.04,168.4,167.36,167.71,65150.0
2018-08-21 11:00:00,167.71,167.83,167.06,167.31,55157.0,167.71,167.83,167.06,167.31,55157.0
2018-08-21 11:30:00,167.25,167.63,167.18,167.45,54876.0,167.25,167.63,167.18,167.45,54876.0
2018-08-21 12:00:00,167.43,167.94,167.36,167.86,50113.0,167.43,167.94,167.36,167.86,50113.0
2018-08-21 12:30:00,167.86,167.94,167.14,167.18,46463.0,167.86,167.94,167.14,167.18,46463.0
2018-08-21 13:00:00,167.18,167.29,166.84,166.86,28874.0,167.18,167.29,166.84,166.86,28874.0
2018-08-21 13:30:00,166.87,167.62,166.86,167.03,39172.0,166.87,167.62,166.86,167.03,39172.0
2018-08-21 14:00:00,167.05,167.21,166.92,166.97,32458.0,167.05,167.21,166.92,166.97,32458.0
2018-08-21 14:30:00,166.97,166.97,166.41,166.45,34042.0,166.97,166.97,166.41,166.45,34042.0
2018-08-21 15:00:00,166.49,166.79,166.4,166.51,45866.0,166.49,166.79,166.4,166.51,45866.0
2018-08-21 15:30:00,166.47,167.02,166.47,166.89,92881.0,166.47,167.02,166.47,166.89,92881.0
2018-08-22 09:30:00,167.0,169.9,166.75,169.86,77770.0,167.0,169.9,166.75,169.86,77770.0
2018-08-22 10:00:00,169.8,170.34,169.48,169.49,35602.0,169.8,170.34,169.48,169.49,35602.0
2018-08-22 10:30:00,169.49,169.92,169.44,169.52,26962.0,169.49,169.92,169.44,169.52,26962.0
2018-08-22 11:00:00,169.56,169.68,169.04,169.49,28009.0,169.56,169.68,169.04,169.49,28009.0
2018-08-22 11:30:00,169.58,169.78,168.81,168.97,19185.0,169.58,169.78,168.81,168.97,19185.0
2018-08-22 12:00:00,169.0,169.12,168.42,168.75,13207.0,169.0,169.12,168.42,168.75,13207.0
2018-08-22 12:30:00,168.72,168.72,168.17,168.26,14454.0,168.72,168.72,168.17,168.26,14454.0
2018-08-22 13:00:00,168.32,168.36,167.74,168.05,15512.0,168.32,168.36,167.74,168.05,15512.0
2018-08-22 13:30:00,168.09,168.12,167.62,167.84,20824.0,168.09,168.12,167.62,167.84,20824.0
2018-08-22 14:00:00,167.87,168.3,167.15,167.32,24016.0,167.87,168.3,167.15,167.32,24016.0
2018-08-22 14:30:00,167.29,167.45,166.32,166.81,20809.0,167.29,167.45,166.32,166.81,20809.0
2018-08-22 15:00:00,166.86,167.01,166.26,166.72,31117.0,166.86,167.01,166.26,166.72,31117.0
2018-08-22 15:30:00,166.74,166.96,166.58,166.67,70509.0,166.74,166.96,166.58,166.67,70509.0
2018-08-23 09:30:00,166.37,166.76,165.46,166.09,35553.0,166.37,166.76,165.46,166.09,35553.0
2018-08-23 10:00:00,166.24,167.69,166.05,167.6,49049.0,166.24,167.69,166.05,167.6,49049.0
2018-08-23 10:30:00,167.73,168.11,167.0,167.17,27418.0,167.73,168.11,167.0,167.17,27418.0
2018-08-23 11:00:00,167.16,167.63,166.31,166.75,42266.0,167.16,167.63,166.31,166.75,42266.0
2018-08-23 11:30:00,166.69,167.2,166.42,167.05,18922.0,166.69,167.2,166.42,167.05,18922.0
2018-08-23 12:00:00,167.07,167.43,166.84,167.06,23634.0,167.07,167.43,166.84,167.06,23634.0
2018-08-23 12:30:00,167.08,168.1,167.07,167.91,46399.0,167.08,168.1,167.07,167.91,46399.0
2018-08-23 13:00:00,167.95,168.22,167.91,167.98,14477.0,167.95,168.22,167.91,167.98,14477.0
2018-08-23 13:30:00,167.95,168.16,167.76,168.02,18963.0,167.95,168.16,167.76,168.02,18963.0
2018-08-23 14:00:00,168.09,168.32,166.95,167.1,32310.0,168.09,168.32,166.95,167.1,32310.0
2018-08-23 14:30:00,167.1,168.31,167.08,168.08,32813.0,167.1,168.31,167.08,168.08,32813.0
2018-08-23 15:00:00,168.06,168.44,167.96,168.03,29795.0,168.06,168.44,167.96,168.03,29795.0
2018-08-23 15:30:00,168.03,168.49,167.82,168.09,109260.0,168.03,168.49,167.82,168.09,109260.0
2018-08-24 09:30:00,167.57,168.67,166.62,167.59,69464.0,167.57,168.67,166.62,167.59,69464.0
2018-08-24 10:00:00,167.81,169.18,167.81,168.73,45748.0,167.81,169.18,167.81,168.73,45748.0
2018-08-24 10:30:00,168.59,168.7,167.84,167.85,38180.0,168.59,168.7,167.84,167.85,38180.0
2018-08-24 11:00:00,168.0,168.32,167.85,168.32,26411.0,168.0,168.32,167.85,168.32,26411.0
2018-08-24 11:30:00,168.33,168.41,167.48,168.38,31259.0,168.33,168.41,167.48,168.38,31259.0
2018-08-24 12:00:00,168.26,168.28,167.55,168.28,18294.0,168.26,168.28,167.55,168.28,18294.0
2018-08-24 12:30:00,168.32,168.32,167.63,167.77,18768.0,168.32,168.32,167.63,167.77,18768.0
2018-08-24 13:00:00,167.87,167.91,167.35,167.39,19919.0,167.87,167.91,167.35,167.39,19919.0
2018-08-24 13:30:00,167.42,167.87,167.3,167.83,15440.0,167.42,167.87,167.3,167.83,15440.0
2018-08-24 14:00:00,167.85,168.25,167.53,167.66,24116.0,167.85,168.25,167.53,167.66,24116.0
2018-08-24 14:30:00,167.72,168.59,167.37,167.4,45100.0,167.72,168.59,167.37,167.4,45100.0
2018-08-24 15:00:00,167.61,168.19,167.4,168.02,37669.0,167.61,168.19,167.4,168.02,37669.0
2018-08-24 15:30:00,167.94,168.02,167.24,167.46,120729.0,167.94,168.02,167.24,167.46,120729.0
2018-08-27 09:30:00,168.23,169.48,167.19,169.47,79199.0,168.23,169.48,167.19,169.47,79199.0
2018-08-27 10:00:00,169.47,169.7,168.51,169.16,68617.0,169.47,169.7,168.51,169.16,68617.0
2018-08-27 10:30:00,169.05,169.67,168.5,169.63,84083.0,169.05,169.67,168.5,169.63,84083.0
2018-08-27 11:00:00,169.64,169.71,168.38,168.55,38669.0,169.64,169.71,168.38,168.55,38669.0
2018-08-27 11:30:00,168.55,168.71,167.7,168.0,66590.0,168.55,168.71,167.7,168.0,66590.0
2018-08-27 12:00:00,168.0,168.01,166.84,167.0,43829.0,168.0,168.01,166.84,167.0,43829.0
2018-08-27 12:30:00,167.03,167.79,166.95,167.77,42792.0,167.03,167.79,166.95,167.77,42792.0
2018-08-27 13:00:00,167.78,167.81,167.1,167.16,24186.0,167.78,167.81,167.1,167.16,24186.0
2018-08-27 13:30:00,167.23,167.82,167.21,167.66,23148.0,167.23,167.82,167.21,167.66,23148.0
2018-08-27 14:00:00,167.73,167.8,167.37,167.62,20176.0,167.73,167.8,167.37,167.62,20176.0
2018-08-27 14:30:00,167.68,167.69,167.07,167.13,19281.0,167.68,167.69,167.07,167.13,19281.0
2018-08-27 15:00:00,167.19,167.45,167.14,167.42,46905.0,167.19,167.45,167.14,167.42,46905.0
2018-08-27 15:30:00,167.42,167.67,167.23,167.31,82996.0,167.42,167.67,167.23,167.31,82996.0
2018-08-28 09:30:00,168.19,169.27,166.7,166.94,87482.0,168.19,169.27,166.7,166.94,87482.0
2018-08-28 10:00:00,166.9,167.54,166.86,167.11,28301.0,166.9,167.54,166.86,167.11,28301.0
2018-08-28 10:30:00,167.17,167.24,166.38,166.64,27960.0,167.17,167.24,166.38,166.64,27960.0
2018-08-28 11:00:00,166.58,166.7,166.02,166.64,27140.0,166.58,166.7,166.02,166.64,27140.0
2018-08-28 11:30:00,166.68,166.69,165.7,165.77,31838.0,166.68,166.69,165.7,165.77,31838.0
2018-08-28 12:00:00,165.81,166.82,165.76,166.5,34485.0,165.81,166.82,165.76,166.5,34485.0
2018-08-28 12:30:00,166.51,166.59,166.23,166.43,38726.0,166.51,166.59,166.23,166.43,38726.0
2018-08-28 13:00:00,166.44,166.86,166.36,166.51,50686.0,166.44,166.86,166.36,166.51,50686.0
2018-08-28 13:30:00,166.57,166.98,166.5,166.81,33779.0,166.57,166.98,166.5,166.81,33779.0
2018-08-28 14:00:00,166.84,167.49,166.84,167.01,42841.0,166.84,167.49,166.84,167.01,42841.0
2018-08-28 14:30:00,167.09,167.2,166.81,166.93,29790.0,167.09,167.2,166.81,166.93,29790.0
2018-08-28 15:00:00,166.94,167.29,166.91,166.91,42148.0,166.94,167.29,166.91,166.91,42148.0
2018-08-28 15:30:00,166.94,167.23,166.73,167.12,78385.0,166.94,167.23,166.73,167.12,78385.0
2018-08-29 09:30:00,167.0,167.9,163.89,163.93,141947.0,167.0,167.9,163.89,163.93,141947.0
2018-08-29 10:00:00,163.72,165.13,163.24,164.93,102438.0,163.72,165.13,163.24,164.93,102438.0
2018-08-29 10:30:00,164.88,165.7,164.8,164.83,52013.0,164.88,165.7,164.8,164.83,52013.0
2018-08-29 11:00:00,164.94,165.5,164.68,165.07,58338.0,164.94,165.5,164.68,165.07,58338.0
2018-08-29 11:30:00,165.02,165.12,164.74,164.9,58820.0,165.02,165.12,164.74,164.9,58820.0
2018-08-29 12:00:00,164.9,165.88,164.72,165.88,63656.0,164.9,165.88,164.72,165.88,63656.0
2018-08-29 12:30:00,165.9,166.34,165.19,165.27,32838.0,165.9,166.34,165.19,165.27,32838.0
2018-08-29 13:00:00,165.22,165.57,165.05,165.36,48655.0,165.22,165.57,165.05,165.36,48655.0
2018-08-29 13:30:00,165.41,166.06,165.11,165.9,69208.0,165.41,166.06,165.11,165.9,69208.0
2018-08-29 14:00:00,165.9,166.45,165.78,166.25,78234.0,165.9,166.45,165.78,166.25,78234.0
2018-08-29 14:30:00,166.3,166.5,166.09,166.3,54977.0,166.3,166.5,166.09,166.3,54977.0
2018-08-29 15:00:00,166.26,166.78,165.69,166.65,91036.0,166.26,166.78,165.69,166.65,91036.0
2018-08-29 15:30:00,166.61,166.78,166.23,166.6,182671.0,166.61,166.78,166.23,166.6,182671.0
2018-08-30 09:30:00,160.7,165.49,158.62,161.99,585346.0,160.7,165.49,158.62,161.99,585346.0
2018-08-30 10:00:00,162.23,162.83,160.07,160.68,147222.0,162.23,162.83,160.07,160.68,147222.0
2018-08-30 10:30:00,160.77,164.19,160.05,163.7,155597.0,160.77,164.19,160.05,163.7,155597.0
2018-08-30 11:00:00,163.68,163.85,161.06,163.3,176662.0,163.68,163.85,161.06,163.3,176662.0
2018-08-30 11:30:00,163.3,163.63,161.13,161.26,93035.0,163.3,163.63,161.13,161.26,93035.0
2018-08-30 12:00:00,161.15,162.07,160.75,161.64,82084.0,161.15,162.07,160.75,161.64,82084.0
2018-08-30 12:30:00,161.57,162.53,161.56,162.49,76599.0,161.57,162.53,161.56,162.49,76599.0
2018-08-30 13:00:00,162.53,163.61,162.1,163.29,78642.0,162.53,163.61,162.1,163.29,78642.0
2018-08-30 13:30:00,163.25,163.57,162.66,162.9,61837.0,163.25,163.57,162.66,162.9,61837.0
2018-08-30 14:00:00,162.94,163.59,162.62,162.69,70162.0,162.94,163.59,162.62,162.69,70162.0
2018-08-30 14:30:00,162.6,163.35,161.69,163.0,120913.0,162.6,163.35,161.69,163.0,120913.0
2018-08-30 15:00:00,163.09,164.08,162.89,163.91,133955.0,163.09,164.08,162.89,163.91,133955.0
2018-08-30 15:30:00,163.98,169.44,163.4,165.9,390147.0,163.98,169.44,163.4,165.9,390147.0
2018-08-31 09:30:00,166.51,167.77,165.63,166.86,134889.0,166.51,167.77,165.63,166.86,134889.0
2018-08-31 10:00:00,166.75,168.3,166.75,167.47,111950.0,166.75,168.3,166.75,167.47,111950.0
2018-08-31 10:30:00,167.35,168.5,167.18,167.33,139737.0,167.35,168.5,167.18,167.33,139737.0
2018-08-31 11:00:00,167.33,168.11,167.03,167.63,82869.0,167.33,168.11,167.03,167.63,82869.0
2018-08-31 11:30:00,167.55,167.72,167.2,167.4,51112.0,167.55,167.72,167.2,167.4,51112.0
2018-08-31 12:00:00,167.33,167.45,166.92,167.19,58274.0,167.33,167.45,166.92,167.19,58274.0
2018-08-31 12:30:00,167.19,167.27,166.83,166.95,44215.0,167.19,167.27,166.83,166.95,44215.0
2018-08-31 13:00:00,166.95,167.43,166.8,167.17,44113.0,166.95,167.43,166.8,167.17,44113.0
2018-08-31 13:30:00,167.17,167.56,167.09,167.23,50284.0,167.17,167.56,167.09,167.23,50284.0
2018-08-31 14:00:00,167.19,167.59,166.72,167.36,64757.0,167.19,167.59,166.72,167.36,64757.0
2018-08-31 14:30:00,167.38,167.65,167.09,167.64,52317.0,167.38,167.65,167.09,167.64,52317.0
2018-08-31 15:00:00,167.62,167.66,167.17,167.5,70295.0,167.62,167.66,167.17,167.5,70295.0
2018-08-31 15:30:00,167.48,168.44,167.46,168.18,255255.0,167.48,168.44,167.46,168.18,255255.0
2018-09-04 09:30:00,168.0,169.89,167.81,169.89,87991.0,168.0,169.89,167.81,169.89,87991.0
2018-09-04 10:00:00,169.9,170.98,169.7,170.87,108908.0,169.9,170.98,169.7,170.87,108908.0
2018-09-04 10:30:00,170.92,172.86,170.83,172.72,67322.0,170.92,172.86,170.83,172.72,67322.0
2018-09-04 11:00:00,172.72,173.38,172.54,173.38,55891.0,172.72,173.38,172.54,173.38,55891.0
2018-09-04 11:30:00,173.28,173.96,173.12,173.19,103498.0,173.28,173.96,173.12,173.19,103498.0
2018-09-04 12:00:00,173.13,173.39,172.6,172.77,47183.0,173.13,173.39,172.6,172.77,47183.0
2018-09-04 12:30:00,172.77,173.09,172.44,173.09,44753.0,172.77,173.09,172.44,173.09,44753.0
2018-09-04 13:00:00,173.04,173.85,173.04,173.79,71978.0,173.04,173.85,173.04,173.79,71978.0
2018-09-04 13:30:00,173.86,173.89,173.41,173.53,65026.0,173.86,173.89,173.41,173.53,65026.0
2018-09-04 14:00:00,173.49,173.69,173.49,173.62,82737.0,173.49,173.69,173.49,173.62,82737.0
2018-09-04 14:30:00,173.59,173.81,173.35,173.64,105865.0,173.59,173.81,173.35,173.64,105865.0
2018-09-04 15:00:00,173.64,173.66,172.48,172.75,83602.0,173.64,173.66,172.48,172.75,83602.0
2018-09-04 15:30:00,172.77,173.92,172.74,173.85,185207.0,172.77,173.92,172.74,173.85,185207.0
2018-09-05 09:30:00,173.9,174.9,173.28,174.64,84151.0,173.9,174.9,173.28,174.64,84151.0
2018-09-05 10:00:00,174.49,175.48,170.65,171.21,189358.0,174.49,175.48,170.65,171.21,189358.0
2018-09-05 10:30:00,171.21,171.7,170.9,171.58,47990.0,171.21,171.7,170.9,171.58,47990.0
2018-09-05 11:00:00,171.64,171.71,171.05,171.09,38364.0,171.64,171.71,171.05,171.09,38364.0
2018-09-05 11:30:00,171.11,171.63,171.01,171.43,36600.0,171.11,171.63,171.01,171.43,36600.0
2018-09-05 12:00:00,171.46,171.93,171.22,171.73,20411.0,171.46,171.93,171.22,171.73,20411.0
2018-09-05 12:30:00,171.74,172.52,171.73,172.48,31032.0,171.74,172.52,171.73,172.48,31032.0
2018-09-05 13:00:00,172.56,173.73,172.56,173.41,45929.0,172.56,173.73,172.56,173.41,45929.0
2018-09-05 13:30:00,173.47,173.63,173.09,173.11,73415.0,173.47,173.63,173.09,173.11,73415.0
2018-09-05 14:00:00,172.98,173.08,172.64,173.0,57723.0,172.98,173.08,172.64,173.0,57723.0
2018-09-05 14:30:00,172.99,173.42,172.87,172.87,52580.0,172.99,173.42,172.87,172.87,52580.0
2018-09-05 15:00:00,172.91,173.3,172.73,173.15,78636.0,172.91,173.3,172.73,173.15,78636.0
2018-09-05 15:30:00,173.15,173.26,172.54,172.87,215389.0,173.15,173.26,172.54,172.87,215389.0
2018-09-06 09:30:00,172.97,174.27,172.97,174.03,53498.0,172.97,174.27,172.97,174.03,53498.0
2018-09-06 10:00:00,173.97,174.2,171.95,172.34,45462.0,173.97,174.2,171.95,172.34,45462.0
2018-09-06 10:30:00,172.45,172.57,171.88,172.22,31297.0,172.45,172.57,171.88,172.22,31297.0
2018-09-06 11:00:00,172.14,172.15,170.59,171.19,66383.0,172.14,172.15,170.59,171.19,66383.0
2018-09-06 11:30:00,171.09,171.88,170.75,170.75,40461.0,171.09,171.88,170.75,170.75,40461.0
2018-09-06 12:00:00,170.8,170.86,170.35,170.69,28534.0,170.8,170.86,170.35,170.69,28534.0
2018-09-06 12:30:00,170.76,171.06,170.41,170.41,24919.0,170.76,171.06,170.41,170.41,24919.0
2018-09-06 13:00:00,170.46,170.52,169.89,169.92,20264.0,170.46,170.52,169.89,169.92,20264.0
2018-09-06 13:30:00,169.97,170.36,169.82,170.12,33029.0,169.97,170.36,169.82,170.12,33029.0
2018-09-06 14:00:00,170.08,170.5,169.55,169.57,28355.0,170.08,170.5,169.55,169.57,28355.0
2018-09-06 14:30:00,169.61,169.93,169.4,169.52,31811.0,169.61,169.93,169.4,169.52,31811.0
2018-09-06 15:00:00,169.41,170.06,169.4,169.71,56945.0,169.41,170.06,169.4,169.71,56945.0
2018-09-06 15:30:00,169.71,169.87,169.52,169.61,149797.0,169.71,169.87,169.52,169.61,149797.0
2018-09-07 09:30:00,169.0,170.11,168.71,169.25,42847.0,169.0,170.11,168.71,169.25,42847.0
2018-09-07 10:00:00,169.24,169.78,169.14,169.62,47518.0,169.24,169.78,169.14,169.62,47518.0
2018-09-07 10:30:00,169.65,169.67,168.98,169.04,47706.0,169.65,169.67,168.98,169.04,47706.0
2018-09-07 11:00:00,168.97,169.7,168.97,169.5,48583.0,168.97,169.7,168.97,169.5,48583.0
2018-09-07 11:30:00,169.51,169.87,169.34,169.79,26872.0,169.51,169.87,169.34,169.79,26872.0
2018-09-07 12:00:00,169.79,169.92,169.19,169.26,56214.0,169.79,169.92,169.19,169.26,56214.0
2018-09-07 12:30:00,169.29,170.24,169.29,170.24,23920.0,169.29,170.24,169.29,170.24,23920.0
2018-09-07 13:00:00,170.24,170.31,169.63,169.97,24692.0,170.24,170.31,169.63,169.97,24692.0
2018-09-07 13:30:00,169.85,169.85,169.22,169.22,24064.0,169.85,169.85,169.22,169.22,24064.0
2018-09-07 14:00:00,169.28,169.52,169.11,169.27,28072.0,169.28,169.52,169.11,169.27,28072.0
2018-09-07 14:30:00,169.26,169.42,169.12,169.2,29364.0,169.26,169.42,169.12,169.2,29364.0
2018-09-07 15:00:00,169.17,169.27,168.89,168.98,36095.0,169.17,169.27,168.89,168.98,36095.0
2018-09-07 15:30:00,168.98,169.04,168.56,168.79,97663.0,168.98,169.04,168.56,168.79,97663.0
2018-09-10 09:30:00,169.08,170.09,168.45,168.88,48568.0,169.08,170.09,168.45,168.88,48568.0
2018-09-10 10:00:00,168.99,169.1,167.97,168.92,91139.0,168.99,169.1,167.97,168.92,91139.0
2018-09-10 10:30:00,169.0,169.19,168.58,168.58,35993.0,169.0,169.19,168.58,168.58,35993.0
2018-09-10 11:00:00,168.57,169.34,168.51,168.87,25996.0,168.57,169.34,168.51,168.87,25996.0
2018-09-10 11:30:00,168.93,169.05,168.21,168.31,34224.0,168.93,169.05,168.21,168.31,34224.0
2018-09-10 12:00:00,168.28,168.39,167.83,167.83,24350.0,168.28,168.39,167.83,167.83,24350.0
2018-09-10 12:30:00,167.72,168.25,167.4,167.58,42040.0,167.72,168.25,167.4,167.58,42040.0
2018-09-10 13:00:00,167.54,167.62,167.34,167.41,34893.0,167.54,167.62,167.34,167.41,34893.0
2018-09-10 13:30:00,167.41,168.17,167.41,168.11,37240.0,167.41,168.17,167.41,168.11,37240.0
2018-09-10 14:00:00,168.21,168.36,167.81,168.01,21128.0,168.21,168.36,167.81,168.01,21128.0
2018-09-10 14:30:00,168.01,168.51,167.85,168.4,47102.0,168.01,168.51,167.85,168.4,47102.0
2018-09-10 15:00:00,168.34,168.4,167.99,168.06,33665.0,168.34,168.4,167.99,168.06,33665.0
2018-09-10 15:30:00,168.07,168.29,167.7,168.01,99457.0,168.07,168.29,167.7,168.01,99457.0
2018-09-11 09:30:00,168.05,169.03,167.11,167.6,62021.0,168.05,169.03,167.11,167.6,62021.0
2018-09-11 10:00:00,167.69,168.38,167.66,168.18,34716.0,167.69,168.38,167.66,168.18,34716.0
2018-09-11 10:30:00,168.13,168.3,167.63,167.92,41720.0,168.13,168.3,167.63,167.92,41720.0
2018-09-11 11:00:00,167.95,168.34,167.86,168.17,16147.0,167.95,168.34,167.86,168.17,16147.0
2018-09-11 11:30:00,168.13,168.66,167.86,168.41,23539.0,168.13,168.66,167.86,168.41,23539.0
2018-09-11 12:00:00,168.52,168.53,167.87,167.87,20641.0,168.52,168.53,167.87,167.87,20641.0
2018-09-11 12:30:00,168.0,168.59,167.84,168.59,26178.0,168.0,168.59,167.84,168.59,26178.0
2018-09-11 13:00:00,168.6,168.8,168.39,168.64,17562.0,168.6,168.8,168.39,168.64,17562.0
2018-09-11 13:30:00,168.56,168.7,168.38,168.61,20548.0,168.56,168.7,168.38,168.61,20548.0
2018-09-11 14:00:00,168.66,169.08,168.65,168.77,21502.0,168.66,169.08,168.65,168.77,21502.0
2018-09-11 14:30:00,168.71,169.09,168.55,168.59,15327.0,168.71,169.09,168.55,168.59,15327.0
2018-09-11 15:00:00,168.57,168.75,168.48,168.6,32084.0,168.57,168.75,168.48,168.6,32084.0
2018-09-11 15:30:00,168.67,168.82,168.51,168.67,78539.0,168.67,168.82,168.51,168.67,78539.0
2018-09-12 09:30:00,169.19,170.08,166.93,166.93,35442.0,169.19,170.08,166.93,166.93,35442.0
2018-09-12 10:00:00,167.09,167.22,166.22,166.5,54545.0,167.09,167.22,166.22,166.5,54545.0
2018-09-12 10:30:00,166.52,166.97,165.58,166.4,28288.0,166.52,166.97,165.58,166.4,28288.0
2018-09-12 11:00:00,166.34,166.83,166.27,166.27,49497.0,166.34,166.83,166.27,166.27,49497.0
2018-09-12 11:30:00,166.28,166.34,164.88,165.3,35802.0,166.28,166.34,164.88,165.3,35802.0
2018-09-12 12:00:00,165.27,166.07,164.93,165.42,34914.0,165.27,166.07,164.93,165.42,34914.0
2018-09-12 12:30:00,165.55,166.12,165.32,165.64,34778.0,165.55,166.12,165.32,165.64,34778.0
2018-09-12 13:00:00,165.67,165.85,165.49,165.65,24779.0,165.67,165.85,165.49,165.65,24779.0
2018-09-12 13:30:00,165.69,166.06,165.59,165.62,19779.0,165.69,166.06,165.59,165.62,19779.0
2018-09-12 14:00:00,165.66,165.86,165.26,165.35,37537.0,165.66,165.86,165.26,165.35,37537.0
2018-09-12 14:30:00,165.34,166.33,165.17,165.88,44526.0,165.34,166.33,165.17,165.88,44526.0
2018-09-12 15:00:00,165.89,167.08,165.88,166.86,70197.0,165.89,167.08,165.88,166.86,70197.0
2018-09-12 15:30:00,166.86,167.52,166.83,167.36,139076.0,166.86,167.52,166.83,167.36,139076.0
2018-09-13 09:30:00,167.43,168.94,167.34,167.61,31592.0,167.43,168.94,167.34,167.61,31592.0
2018-09-13 10:00:00,167.4,167.4,166.38,166.74,33590.0,167.4,167.4,166.38,166.74,33590.0
2018-09-13 10:30:00,166.77,167.45,166.62,167.16,21448.0,166.77,167.45,166.62,167.16,21448.0
2018-09-13 11:00:00,167.2,167.2,166.57,166.71,31444.0,167.2,167.2,166.57,166.71,31444.0
2018-09-13 11:30:00,166.76,167.04,166.44,166.78,17943.0,166.76,167.04,166.44,166.78,17943.0
2018-09-13 12:00:00,166.66,166.91,166.45,166.73,14611.0,166.66,166.91,166.45,166.73,14611.0
2018-09-13 12:30:00,166.77,167.01,166.62,166.66,12962.0,166.77,167.01,166.62,166.66,12962.0
2018-09-13 13:00:00,166.72,166.75,166.28,166.42,11469.0,166.72,166.75,166.28,166.42,11469.0
2018-09-13 13:30:00,166.43,166.44,165.75,165.83,14636.0,166.43,166.44,165.75,165.83,14636.0
2018-09-13 14:00:00,165.92,166.43,165.84,166.39,22807.0,165.92,166.43,165.84,166.39,22807.0
2018-09-13 14:30:00,166.41,166.53,166.12,166.42,27804.0,166.41,166.53,166.12,166.42,27804.0
2018-09-13 15:00:00,166.37,166.42,165.84,165.84,19149.0,166.37,166.42,165.84,165.84,19149.0
2018-09-13 15:30:00,165.85,166.53,165.78,166.16,103675.0,165.85,166.53,165.78,166.16,103675.0
2018-09-14 09:30:00,165.75,166.29,164.73,165.58,42623.0,165.75,166.29,164.73,165.58,42623.0
2018-09-14 10:00:00,165.62,165.67,164.81,165.65,33187.0,165.62,165.67,164.81,165.65,33187.0
2018-09-14 10:30:00,165.66,165.87,165.19,165.4,18583.0,165.66,165.87,165.19,165.4,18583.0
2018-09-14 11:00:00,165.39,165.69,165.0,165.29,23366.0,165.39,165.69,165.0,165.29,23366.0
2018-09-14 11:30:00,165.36,165.36,164.65,164.82,27135.0,165.36,165.36,164.65,164.82,27135.0
2018-09-14 12:00:00,164.69,164.69,163.83,164.15,18194.0,164.69,164.69,163.83,164.15,18194.0
2018-09-14 12:30:00,164.15,164.24,163.83,163.83,15428.0,164.15,164.24,163.83,163.83,15428.0
2018-09-14 13:00:00,163.92,164.01,163.55,163.7,13954.0,163.92,164.01,163.55,163.7,13954.0
2018-09-14 13:30:00,163.7,163.78,163.54,163.77,20660.0,163.7,163.78,163.54,163.77,20660.0
2018-09-14 14:00:00,163.78,163.84,163.5,163.52,18087.0,163.78,163.84,163.5,163.52,18087.0
2018-09-14 14:30:00,163.57,164.35,163.57,164.35,22249.0,163.57,164.35,163.57,164.35,22249.0
2018-09-14 15:00:00,164.43,164.59,164.18,164.26,29664.0,164.43,164.59,164.18,164.26,29664.0
2018-09-14 15:30:00,164.22,164.44,164.0,164.02,64406.0,164.22,164.44,164.0,164.02,64406.0
2018-09-17 09:30:00,164.0,165.5,162.05,162.28,48645.0,164.0,165.5,162.05,162.28,48645.0
2018-09-17 10:00:00,162.25,162.26,160.41,160.65,27327.0,162.25,162.26,160.41,160.65,27327.0
2018-09-17 10:30:00,160.5,160.53,159.46,159.7,66321.0,160.5,160.53,159.46,159.7,66321.0
2018-09-17 11:00:00,159.72,160.81,159.66,160.52,25812.0,159.72,160.81,159.66,160.52,25812.0
2018-09-17 11:30:00,160.63,161.02,160.52,160.71,22861.0,160.63,161.02,160.52,160.71,22861.0
2018-09-17 12:00:00,160.77,161.23,160.74,161.0,36113.0,160.77,161.23,160.74,161.0,36113.0
2018-09-17 12:30:00,161.08,162.56,161.08,162.13,43342.0,161.08,162.56,161.08,162.13,43342.0
2018-09-17 13:00:00,162.14,162.27,161.31,161.31,38838.0,162.14,162.27,161.31,161.31,38838.0
2018-09-17 13:30:00,161.36,161.51,161.07,161.09,24062.0,161.36,161.51,161.07,161.09,24062.0
2018-09-17 14:00:00,161.17,161.27,160.86,161.13,28268.0,161.17,161.27,160.86,161.13,28268.0
2018-09-17 14:30:00,161.11,161.42,161.06,161.13,30170.0,161.11,161.42,161.06,161.13,30170.0
2018-09-17 15:00:00,161.23,161.43,160.86,160.86,40955.0,161.23,161.43,160.86,160.86,40955.0
2018-09-17 15:30:00,160.86,161.02,160.66,160.9,55493.0,160.86,161.02,160.66,160.9,55493.0
2018-09-18 09:30:00,160.61,164.0,160.61,163.97,66499.0,160.61,164.0,160.61,163.97,66499.0
2018-09-18 10:00:00,163.86,163.97,162.9,163.01,72142.0,163.86,163.97,162.9,163.01,72142.0
2018-09-18 10:30:00,163.04,163.43,162.75,163.21,30607.0,163.04,163.43,162.75,163.21,30607.0
2018-09-18 11:00:00,163.29,163.5,162.93,163.5,32580.0,163.29,163.5,162.93,163.5,32580.0
2018-09-18 11:30:00,163.48,163.94,163.47,163.9,29629.0,163.48,163.94,163.47,163.9,29629.0
2018-09-18 12:00:00,163.94,164.15,163.69,163.73,32022.0,163.94,164.15,163.69,163.73,32022.0
2018-09-18 12:30:00,163.71,163.76,163.13,163.29,27493.0,163.71,163.76,163.13,163.29,27493.0
2018-09-18 13:00:00,163.3,163.51,163.26,163.4,20029.0,163.3,163.51,163.26,163.4,20029.0
2018-09-18 13:30:00,163.44,163.44,162.68,162.86,40990.0,163.44,163.44,162.68,162.86,40990.0
2018-09-18 14:00:00,162.86,162.94,162.52,162.78,29249.0,162.86,162.94,162.52,162.78,29249.0
2018-09-18 14:30:00,162.79,163.29,162.69,162.81,33297.0,162.79,163.29,162.69,162.81,33297.0
2018-09-18 15:00:00,162.83,163.01,162.72,162.73,26809.0,162.83,163.01,162.72,162.73,26809.0
2018-09-18 15:30:00,162.72,162.86,162.03,162.14,98912.0,162.72,162.86,162.03,162.14,98912.0
2018-09-19 09:30:00,162.11,162.16,160.69,161.76,37098.0,162.11,162.16,160.69,161.76,37098.0
2018-09-19 10:00:00,161.74,162.01,161.35,161.81,33544.0,161.74,162.01,161.35,161.81,33544.0
2018-09-19 10:30:00,161.9,162.47,160.86,160.97,18719.0,161.9,162.47,160.86,160.97,18719.0
2018-09-19 11:00:00,160.93,161.53,160.71,160.77,11899.0,160.93,161.53,160.71,160.77,11899.0
2018-09-19 11:30:00,160.77,160.89,160.05,160.89,17325.0,160.77,160.89,160.05,160.89,17325.0
2018-09-19 12:00:00,160.67,160.77,159.53,159.53,30549.0,160.67,160.77,159.53,159.53,30549.0
2018-09-19 12:30:00,159.6,160.22,159.08,160.14,35036.0,159.6,160.22,159.08,160.14,35036.0
2018-09-19 13:00:00,160.21,160.21,159.51,159.96,22340.0,160.21,160.21,159.51,159.96,22340.0
2018-09-19 13:30:00,159.86,160.04,159.38,159.84,33057.0,159.86,160.04,159.38,159.84,33057.0
2018-09-19 14:00:00,159.83,160.15,159.62,159.9,52652.0,159.83,160.15,159.62,159.9,52652.0
2018-09-19 14:30:00,159.91,160.16,159.82,159.95,51655.0,159.91,160.16,159.82,159.95,51655.0
2018-09-19 15:00:00,159.99,160.07,159.32,159.35,55933.0,159.99,160.07,159.32,159.35,55933.0
2018-09-19 15:30:00,159.35,159.68,159.02,159.48,125888.0,159.35,159.68,159.02,159.48,125888.0
2018-09-20 09:30:00,159.89,159.89,156.84,158.15,72171.0,159.89,159.89,156.84,158.15,72171.0
2018-09-20 10:00:00,158.25,158.69,157.19,157.5,60570.0,158.25,158.69,157.19,157.5,60570.0
2018-09-20 10:30:00,157.65,158.1,157.19,157.82,55035.0,157.65,158.1,157.19,157.82,55035.0
2018-09-20 11:00:00,157.68,157.82,157.07,157.4,26195.0,157.68,157.82,157.07,157.4,26195.0
2018-09-20 11:30:00,157.4,157.7,156.76,156.76,35247.0,157.4,157.7,156.76,156.76,35247.0
2018-09-20 12:00:00,156.71,157.09,156.2,156.84,39930.0,156.71,157.09,156.2,156.84,39930.0
2018-09-20 12:30:00,156.9,157.4,156.76,156.87,41969.0,156.9,157.4,156.76,156.87,41969.0
2018-09-20 13:00:00,156.87,157.29,156.87,157.09,27170.0,156.87,157.29,156.87,157.09,27170.0
2018-09-20 13:30:00,157.12,158.07,157.0,158.06,50879.0,157.12,158.07,157.0,158.06,50879.0
2018-09-20 14:00:00,158.09,158.63,157.88,158.36,122437.0,158.09,158.63,157.88,158.36,122437.0
2018-09-20 14:30:00,158.37,158.39,157.41,157.41,22251.0,158.37,158.39,157.41,157.41,22251.0
2018-09-20 15:00:00,157.36,157.7,156.75,157.3,66111.0,157.36,157.7,156.75,157.3,66111.0
2018-09-20 15:30:00,157.31,158.17,157.27,158.06,171466.0,157.31,158.17,157.27,158.06,171466.0
2018-09-21 09:30:00,158.1,159.58,158.06,159.09,74106.0,158.1,159.58,158.06,159.09,74106.0
2018-09-21 10:00:00,159.09,159.31,158.49,158.6,26464.0,159.09,159.31,158.49,158.6,26464.0
2018-09-21 10:30:00,158.71,158.8,158.08,158.42,50486.0,158.71,158.8,158.08,158.42,50486.0
2018-09-21 11:00:00,158.53,160.32,158.16,160.31,51936.0,158.53,160.32,158.16,160.31,51936.0
2018-09-21 11:30:00,160.12,160.61,159.51,160.0,45007.0,160.12,160.61,159.51,160.0,45007.0
2018-09-21 12:00:00,159.98,160.2,159.35,159.86,37700.0,159.98,160.2,159.35,159.86,37700.0
2018-09-21 12:30:00,159.84,159.84,159.29,159.37,27654.0,159.84,159.84,159.29,159.37,27654.0
2018-09-21 13:00:00,159.37,159.58,158.93,159.55,23186.0,159.37,159.58,158.93,159.55,23186.0
2018-09-21 13:30:00,159.56,159.81,159.15,159.62,23741.0,159.56,159.81,159.15,159.62,23741.0
2018-09-21 14:00:00,159.56,159.7,158.8,159.01,27150.0,159.56,159.7,158.8,159.01,27150.0
2018-09-21 14:30:00,158.94,159.15,158.58,158.93,32240.0,158.94,159.15,158.58,158.93,32240.0
2018-09-21 15:00:00,158.99,159.38,158.97,159.29,56654.0,158.99,159.38,158.97,159.29,56654.0
2018-09-21 15:30:00,159.29,159.3,158.57,158.77,198076.0,159.29,159.3,158.57,158.77,198076.0
2018-09-24 09:30:00,158.29,159.78,158.02,159.68,47015.0,158.29,159.78,158.02,159.68,47015.0
2018-09-24 10:00:00,159.48,159.84,158.44,158.44,32625.0,159.48,159.84,158.44,158.44,32625.0
2018-09-24 10:30:00,158.4,158.49,156.49,156.84,45085.0,158.4,158.49,156.49,156.84,45085.0
2018-09-24 11:00:00,156.74,156.83,154.34,156.36,146150.0,156.74,156.83,154.34,156.36,146150.0
2018-09-24 11:30:00,156.3,156.3,155.03,155.9,33265.0,156.3,156.3,155.03,155.9,33265.0
2018-09-24 12:00:00,155.97,156.55,155.48,155.77,36058.0,155.97,156.55,155.48,155.77,36058.0
2018-09-24 12:30:00,155.8,156.19,155.4,156.0,57691.0,155.8,156.19,155.4,156.0,57691.0
2018-09-24 13:00:00,156.05,156.52,155.83,156.52,44679.0,156.05,156.52,155.83,156.52,44679.0
2018-09-24 13:30:00,156.52,156.6,156.07,156.26,50998.0,156.52,156.6,156.07,156.26,50998.0
2018-09-24 14:00:00,156.24,158.26,156.11,157.87,111925.0,156.24,158.26,156.11,157.87,111925.0
2018-09-24 14:30:00,157.86,158.0,157.58,157.81,73772.0,157.86,158.0,157.58,157.81,73772.0
2018-09-24 15:00:00,157.88,158.12,157.66,157.83,72091.0,157.88,158.12,157.66,157.83,72091.0
2018-09-24 15:30:00,157.87,157.96,157.53,157.58,122588.0,157.87,157.96,157.53,157.58,122588.0
2018-09-25 09:30:00,158.58,160.45,158.58,160.0,68372.0,158.58,160.45,158.58,160.0,68372.0
2018-09-25 10:00:00,160.0,160.09,159.45,159.81,55816.0,160.0,160.09,159.45,159.81,55816.0
2018-09-25 10:30:00,159.68,159.84,159.03,159.03,34314.0,159.68,159.84,159.03,159.03,34314.0
2018-09-25 11:00:00,159.03,159.32,158.79,159.31,33029.0,159.03,159.32,158.79,159.31,33029.0
2018-09-25 11:30:00,159.31,160.41,159.31,160.31,45284.0,159.31,160.41,159.31,160.31,45284.0
2018-09-25 12:00:00,160.29,160.54,160.06,160.52,26265.0,160.29,160.54,160.06,160.52,26265.0
2018-09-25 12:30:00,160.51,160.55,160.0,160.05,27812.0,160.51,160.55,160.0,160.05,27812.0
2018-09-25 13:00:00,160.09,160.52,160.06,160.14,38458.0,160.09,160.52,160.06,160.14,38458.0
2018-09-25 13:30:00,160.18,160.19,159.78,160.04,29589.0,160.18,160.19,159.78,160.04,29589.0
2018-09-25 14:00:00,159.97,160.19,159.81,159.82,24619.0,159.97,160.19,159.81,159.82,24619.0
2018-09-25 14:30:00,159.82,160.17,159.58,159.93,35856.0,159.82,160.17,159.58,159.93,35856.0
2018-09-25 15:00:00,159.95,160.13,159.64,160.04,59573.0,159.95,160.13,159.64,160.04,59573.0
2018-09-25 15:30:00,160.06,160.52,160.01,160.04,116976.0,160.06,160.52,160.01,160.04,116976.0
2018-09-26 09:30:00,162.57,164.67,161.56,163.71,139822.0,162.57,164.67,161.56,163.71,139822.0
2018-09-26 10:00:00,163.61,164.21,163.43,164.21,84056.0,163.61,164.21,163.43,164.21,84056.0
2018-09-26 10:30:00,164.16,164.69,163.79,163.89,67724.0,164.16,164.69,163.79,163.89,67724.0
2018-09-26 11:00:00,163.89,164.48,163.83,164.47,39877.0,163.89,164.48,163.83,164.47,39877.0
2018-09-26 11:30:00,164.39,165.38,164.08,165.33,119949.0,164.39,165.38,164.08,165.33,119949.0
2018-09-26 12:00:00,165.43,165.98,165.11,165.31,67781.0,165.43,165.98,165.11,165.31,67781.0
2018-09-26 12:30:00,165.36,165.73,165.36,165.62,33191.0,165.36,165.73,165.36,165.62,33191.0
2018-09-26 13:00:00,165.62,165.92,165.29,165.73,49642.0,165.62,165.92,165.29,165.73,49642.0
2018-09-26 13:30:00,165.77,165.79,164.86,165.24,38592.0,165.77,165.79,164.86,165.24,38592.0
2018-09-26 14:00:00,165.32,165.96,165.12,165.92,71037.0,165.32,165.96,165.12,165.92,71037.0
2018-09-26 14:30:00,165.95,166.33,165.46,166.06,88000.0,165.95,166.33,165.46,166.06,88000.0
2018-09-26 15:00:00,166.02,166.23,165.61,166.23,90598.0,166.02,166.23,165.61,166.23,90598.0
2018-09-26 15:30:00,166.22,166.44,165.21,165.39,169330.0,166.22,166.44,165.21,165.39,169330.0
2018-09-27 09:30:00,165.2,166.84,165.0,165.75,67687.0,165.2,166.84,165.0,165.75,67687.0
2018-09-27 10:00:00,165.91,166.28,164.33,164.39,29970.0,165.91,166.28,164.33,164.39,29970.0
2018-09-27 10:30:00,164.32,164.76,164.12,164.29,33008.0,164.32,164.76,164.12,164.29,33008.0
2018-09-27 11:00:00,164.37,164.99,164.23,164.78,32157.0,164.37,164.99,164.23,164.78,32157.0
2018-09-27 11:30:00,164.66,165.88,164.66,165.74,37226.0,164.66,165.88,164.66,165.74,37226.0
2018-09-27 12:00:00,165.67,165.95,165.23,165.67,24450.0,165.67,165.95,165.23,165.67,24450.0
2018-09-27 12:30:00,165.64,165.75,164.82,165.24,41472.0,165.64,165.75,164.82,165.24,41472.0
2018-09-27 13:00:00,165.19,165.73,164.55,164.66,26884.0,165.19,165.73,164.55,164.66,26884.0
2018-09-27 13:30:00,164.61,164.66,164.2,164.46,17712.0,164.61,164.66,164.2,164.46,17712.0
2018-09-27 14:00:00,164.41,164.91,164.17,164.87,22215.0,164.41,164.91,164.17,164.87,22215.0
2018-09-27 14:30:00,164.85,164.85,164.18,164.25,15835.0,164.85,164.85,164.18,164.25,15835.0
2018-09-27 15:00:00,164.28,164.41,164.19,164.28,38045.0,164.28,164.41,164.19,164.28,38045.0
2018-09-27 15:30:00,164.29,164.74,164.19,164.34,100566.0,164.29,164.74,164.19,164.34,100566.0
2018-09-28 09:30:00,164.25,164.87,163.05,163.62,113698.0,164.25,164.87,163.05,163.62,113698.0
2018-09-28 10:00:00,163.5,163.7,162.4,162.99,65737.0,163.5,163.7,162.4,162.99,65737.0
2018-09-28 10:30:00,162.89,163.83,162.88,162.97,55501.0,162.89,163.83,162.88,162.97,55501.0
2018-09-28 11:00:00,163.01,163.19,162.62,162.88,35882.0,163.01,163.19,162.62,162.88,35882.0
2018-09-28 11:30:00,162.95,163.42,162.76,162.97,25497.0,162.95,163.42,162.76,162.97,25497.0
2018-09-28 12:00:00,162.96,163.26,162.95,163.21,16157.0,162.96,163.26,162.95,163.21,16157.0
2018-09-28 12:30:00,163.21,163.45,163.13,163.27,26196.0,163.21,163.45,163.13,163.27,26196.0
2018-09-28 13:00:00,163.25,163.71,163.25,163.59,20635.0,163.25,163.71,163.25,163.59,20635.0
2018-09-28 13:30:00,163.64,164.0,163.11,163.15,22522.0,163.64,164.0,163.11,163.15,22522.0
2018-09-28 14:00:00,163.11,163.3,162.99,163.12,33199.0,163.11,163.3,162.99,163.12,33199.0
2018-09-28 14:30:00,163.08,163.08,162.53,162.86,33819.0,163.08,163.08,162.53,162.86,33819.0
2018-09-28 15:00:00,162.82,162.91,162.39,162.48,63925.0,162.82,162.91,162.39,162.48,63925.0
2018-09-28 15:30:00,162.48,163.15,162.41,162.93,124041.0,162.48,163.15,162.41,162.93,124041.0
2018-10-01 09:30:00,163.21,164.79,161.78,164.42,106025.0,163.21,164.79,161.78,164.42,106025.0
2018-10-01 10:00:00,164.12,164.21,162.72,163.1,51762.0,164.12,164.21,162.72,163.1,51762.0
2018-10-01 10:30:00,163.1,163.1,161.04,161.17,45391.0,163.1,163.1,161.04,161.17,45391.0
2018-10-01 11:00:00,161.15,162.13,160.78,161.29,59543.0,161.15,162.13,160.78,161.29,59543.0
2018-10-01 11:30:00,161.35,161.78,160.93,161.56,32462.0,161.35,161.78,160.93,161.56,32462.0
2018-10-01 12:00:00,161.39,161.75,161.26,161.26,22172.0,161.39,161.75,161.26,161.26,22172.0
2018-10-01 12:30:00,161.28,161.34,161.03,161.04,14002.0,161.28,161.34,161.03,161.04,14002.0
2018-10-01 13:00:00,161.02,161.28,160.8,161.17,25197.0,161.02,161.28,160.8,161.17,25197.0
2018-10-01 13:30:00,161.17,161.65,161.17,161.64,29663.0,161.17,161.65,161.17,161.64,29663.0
2018-10-01 14:00:00,161.53,161.8,161.21,161.77,43551.0,161.53,161.8,161.21,161.77,43551.0
2018-10-01 14:30:00,161.78,161.81,161.24,161.25,42224.0,161.78,161.81,161.24,161.25,42224.0
2018-10-01 15:00:00,161.27,161.29,160.12,160.59,35070.0,161.27,161.29,160.12,160.59,35070.0
2018-10-01 15:30:00,160.59,160.59,159.34,159.43,121007.0,160.59,160.59,159.34,159.43,121007.0
2018-10-02 09:30:00,159.09,159.93,157.89,159.29,96073.0,159.09,159.93,157.89,159.29,96073.0
2018-10-02 10:00:00,159.27,159.34,157.55,158.27,40417.0,159.27,159.34,157.55,158.27,40417.0
2018-10-02 10:30:00,158.23,158.43,156.57,156.65,36990.0,158.23,158.43,156.57,156.65,36990.0
2018-10-02 11:00:00,156.58,157.09,155.8,155.91,51960.0,156.58,157.09,155.8,155.91,51960.0
2018-10-02 11:30:00,156.0,157.36,155.93,157.18,82058.0,156.0,157.36,155.93,157.18,82058.0
2018-10-02 12:00:00,157.15,157.56,156.42,156.58,34512.0,157.15,157.56,156.42,156.58,34512.0
2018-10-02 12:30:00,156.52,157.29,156.36,156.58,49515.0,156.52,157.29,156.36,156.58,49515.0
2018-10-02 13:00:00,156.59,157.19,156.5,156.98,35990.0,156.59,157.19,156.5,156.98,35990.0
2018-10-02 13:30:00,157.06,157.07,156.69,157.04,28417.0,157.06,157.07,156.69,157.04,28417.0
2018-10-02 14:00:00,157.08,157.41,156.93,157.17,32561.0,157.08,157.41,156.93,157.17,32561.0
2018-10-02 14:30:00,157.16,157.22,156.37,156.37,41876.0,157.16,157.22,156.37,156.37,41876.0
2018-10-02 15:00:00,156.42,156.43,154.91,155.05,101079.0,156.42,156.43,154.91,155.05,101079.0
2018-10-02 15:30:00,155.09,155.3,154.34,154.48,175030.0,155.09,155.3,154.34,154.48,175030.0
2018-10-03 09:30:00,155.18,155.82,153.68,154.74,84710.0,155.18,155.82,153.68,154.74,84710.0
2018-10-03 10:00:00,154.75,156.16,154.7,155.54,99412.0,154.75,156.16,154.7,155.54,99412.0
2018-10-03 10:30:00,155.62,155.98,154.5,154.5,30580.0,155.62,155.98,154.5,154.5,30580.0
2018-10-03 11:00:00,154.72,156.21,154.3,156.07,34823.0,154.72,156.21,154.3,156.07,34823.0
2018-10-03 11:30:00,155.94,155.94,155.52,155.81,32365.0,155.94,155.94,155.52,155.81,32365.0
2018-10-03 12:00:00,155.78,155.91,154.95,155.41,18450.0,155.78,155.91,154.95,155.41,18450.0
2018-10-03 12:30:00,155.42,155.44,154.69,155.21,15032.0,155.42,155.44,154.69,155.21,15032.0
2018-10-03 13:00:00,155.21,155.52,154.69,155.0,16037.0,155.21,155.52,154.69,155.0,16037.0
2018-10-03 13:30:00,155.03,155.37,154.98,155.25,30508.0,155.03,155.37,154.98,155.25,30508.0
2018-10-03 14:00:00,155.26,155.63,154.92,155.59,17856.0,155.26,155.63,154.92,155.59,17856.0
2018-10-03 14:30:00,155.59,155.71,155.13,155.44,25338.0,155.59,155.71,155.13,155.44,25338.0
2018-10-03 15:00:00,155.48,155.51,154.71,154.88,25218.0,155.48,155.51,154.71,154.88,25218.0
2018-10-03 15:30:00,154.84,155.23,154.74,154.8,76252.0,154.84,155.23,154.74,154.8,76252.0
2018-10-04 09:30:00,154.51,155.15,152.63,153.19,23596.0,154.51,155.15,152.63,153.19,23596.0
2018-10-04 10:00:00,153.27,153.97,152.65,153.08,82513.0,153.27,153.97,152.65,153.08,82513.0
2018-10-04 10:30:00,153.03,153.92,152.81,153.92,30812.0,153.03,153.92,152.81,153.92,30812.0
2018-10-04 11:00:00,153.93,154.23,153.63,153.63,35713.0,153.93,154.23,153.63,153.63,35713.0
2018-10-04 11:30:00,153.66,153.85,153.08,153.31,27921.0,153.66,153.85,153.08,153.31,27921.0
2018-10-04 12:00:00,153.3,153.46,152.52,152.59,32954.0,153.3,153.46,152.52,152.59,32954.0
2018-10-04 12:30:00,152.69,153.05,152.59,152.86,21150.0,152.69,153.05,152.59,152.86,21150.0
2018-10-04 13:00:00,152.78,152.87,152.39,152.58,11842.0,152.78,152.87,152.39,152.58,11842.0
2018-10-04 13:30:00,152.61,152.61,152.18,152.46,24706.0,152.61,152.61,152.18,152.46,24706.0
2018-10-04 14:00:00,152.51,152.79,152.45,152.65,20777.0,152.51,152.79,152.45,152.65,20777.0
2018-10-04 14:30:00,152.75,152.91,152.58,152.75,45373.0,152.75,152.91,152.58,152.75,45373.0
2018-10-04 15:00:00,152.73,152.85,152.55,152.74,39005.0,152.73,152.85,152.55,152.74,39005.0
2018-10-04 15:30:00,152.73,153.27,152.61,153.1,94612.0,152.73,153.27,152.61,153.1,94612.0
2018-10-05 09:30:00,152.96,153.68,151.64,151.95,105890.0,152.96,153.68,151.64,151.95,105890.0
2018-10-05 10:00:00,152.03,154.0,151.89,153.26,50505.0,152.03,154.0,151.89,153.26,50505.0
2018-10-05 10:30:00,153.33,153.5,152.42,152.9,29653.0,153.33,153.5,152.42,152.9,29653.0
2018-10-05 11:00:00,152.94,153.19,152.75,152.77,36449.0,152.94,153.19,152.75,152.77,36449.0
2018-10-05 11:30:00,152.78,153.02,151.58,151.65,69511.0,152.78,153.02,151.58,151.65,69511.0
2018-10-05 12:00:00,151.75,151.75,151.25,151.59,34285.0,151.75,151.75,151.25,151.59,34285.0
2018-10-05 12:30:00,151.66,152.02,151.5,151.63,26854.0,151.66,152.02,151.5,151.63,26854.0
2018-10-05 13:00:00,151.61,151.78,151.0,151.05,55976.0,151.61,151.78,151.0,151.05,55976.0
2018-10-05 13:30:00,151.09,151.56,150.84,151.35,25153.0,151.09,151.56,150.84,151.35,25153.0
2018-10-05 14:00:00,151.35,152.29,151.25,152.17,40090.0,151.35,152.29,151.25,152.17,40090.0
2018-10-05 14:30:00,152.24,152.51,151.85,152.28,46823.0,152.24,152.51,151.85,152.28,46823.0
2018-10-05 15:00:00,152.25,152.29,151.85,152.06,51187.0,152.25,152.29,151.85,152.06,51187.0
2018-10-05 15:30:00,152.07,152.5,151.79,152.32,95585.0,152.07,152.5,151.79,152.32,95585.0
2018-10-08 09:30:00,152.16,152.31,151.24,151.8,29828.0,152.16,152.31,151.24,151.8,29828.0
2018-10-08 10:00:00,151.81,152.44,151.22,152.1,45259.0,151.81,152.44,151.22,152.1,45259.0
2018-10-08 10:30:00,152.06,152.7,151.44,151.72,36700.0,152.06,152.7,151.44,151.72,36700.0
2018-10-08 11:00:00,151.66,151.93,151.66,151.78,92259.0,151.66,151.93,151.66,151.78,92259.0
2018-10-08 11:30:00,151.77,151.77,149.71,149.95,58348.0,151.77,151.77,149.71,149.95,58348.0
2018-10-08 12:00:00,149.88,150.51,149.82,150.4,35404.0,149.88,150.51,149.82,150.4,35404.0
2018-10-08 12:30:00,150.45,150.67,150.21,150.21,25089.0,150.45,150.67,150.21,150.21,25089.0
2018-10-08 13:00:00,150.19,150.6,149.92,150.15,29716.0,150.19,150.6,149.92,150.15,29716.0
2018-10-08 13:30:00,150.17,150.61,150.16,150.53,28692.0,150.17,150.61,150.16,150.53,28692.0
2018-10-08 14:00:00,150.53,151.74,150.46,151.74,31832.0,150.53,151.74,150.46,151.74,31832.0
2018-10-08 14:30:00,151.87,152.81,151.85,152.68,58568.0,151.87,152.81,151.85,152.68,58568.0
2018-10-08 15:00:00,152.68,152.76,151.84,151.94,33005.0,152.68,152.76,151.84,151.94,33005.0
2018-10-08 15:30:00,151.95,152.44,151.71,151.86,141644.0,151.95,152.44,151.71,151.86,141644.0
2018-10-09 09:30:00,151.89,154.51,151.89,153.82,65041.0,151.89,154.51,151.89,153.82,65041.0
2018-10-09 10:00:00,153.93,154.52,153.55,154.16,48268.0,153.93,154.52,153.55,154.16,48268.0
2018-10-09 10:30:00,154.08,155.78,153.96,154.54,50374.0,154.08,155.78,153.96,154.54,50374.0
2018-10-09 11:00:00,154.47,154.48,153.16,153.56,58793.0,154.47,154.48,153.16,153.56,58793.0
2018-10-09 11:30:00,153.39,153.97,153.16,153.97,28608.0,153.39,153.97,153.16,153.97,28608.0
2018-10-09 12:00:00,153.89,153.91,152.52,152.91,17495.0,153.89,153.91,152.52,152.91,17495.0
2018-10-09 12:30:00,152.8,153.12,152.68,152.74,31608.0,152.8,153.12,152.68,152.74,31608.0
2018-10-09 13:00:00,152.66,152.8,152.26,152.58,43764.0,152.66,152.8,152.26,152.58,43764.0
2018-10-09 13:30:00,152.58,153.01,152.56,152.92,21082.0,152.58,153.01,152.56,152.92,21082.0
2018-10-09 14:00:00,152.94,153.01,152.59,152.95,17074.0,152.94,153.01,152.59,152.95,17074.0
2018-10-09 14:30:00,152.95,153.31,152.75,153.13,14692.0,152.95,153.31,152.75,153.13,14692.0
2018-10-09 15:00:00,153.16,153.57,152.8,152.94,24796.0,153.16,153.57,152.8,152.94,24796.0
2018-10-09 15:30:00,152.92,153.14,152.54,152.83,78873.0,152.92,153.14,152.54,152.83,78873.0
2018-10-10 09:30:00,152.9,152.9,149.62,149.62,81070.0,152.9,152.9,149.62,149.62,81070.0
2018-10-10 10:00:00,149.63,151.95,149.33,151.64,29722.0,149.63,151.95,149.33,151.64,29722.0
2018-10-10 10:30:00,151.5,151.63,150.94,151.37,22747.0,151.5,151.63,150.94,151.37,22747.0
2018-10-10 11:00:00,151.28,151.58,150.34,150.94,27906.0,151.28,151.58,150.34,150.94,27906.0
2018-10-10 11:30:00,150.87,151.24,150.52,150.81,26347.0,150.87,151.24,150.52,150.81,26347.0
2018-10-10 12:00:00,150.81,151.4,150.51,151.14,41621.0,150.81,151.4,150.51,151.14,41621.0
2018-10-10 12:30:00,151.12,151.34,150.32,150.79,33709.0,151.12,151.34,150.32,150.79,33709.0
2018-10-10 13:00:00,150.65,151.34,150.37,151.24,45050.0,150.65,151.34,150.37,151.24,45050.0
2018-10-10 13:30:00,151.26,151.38,151.1,151.33,34030.0,151.26,151.38,151.1,151.33,34030.0
2018-10-10 14:00:00,151.3,151.63,151.2,151.59,76408.0,151.3,151.63,151.2,151.59,76408.0
2018-10-10 14:30:00,151.59,151.74,151.42,151.62,76329.0,151.59,151.74,151.42,151.62,76329.0
2018-10-10 15:00:00,151.57,151.58,150.14,150.62,57027.0,151.57,151.58,150.14,150.62,57027.0
2018-10-10 15:30:00,150.6,150.62,149.05,149.28,148276.0,150.6,150.62,149.05,149.28,148276.0
2018-10-11 09:30:00,149.24,154.73,148.06,154.66,97880.0,149.24,154.73,148.06,154.66,97880.0
2018-10-11 10:00:00,154.65,154.93,152.56,153.08,80840.0,154.65,154.93,152.56,153.08,80840.0
2018-10-11 10:30:00,153.18,153.85,152.19,152.26,138351.0,153.18,153.85,152.19,152.26,138351.0
2018-10-11 11:00:00,152.22,152.32,150.85,150.85,62425.0,152.22,152.32,150.85,150.85,62425.0
2018-10-11 11:30:00,150.87,153.2,150.75,153.06,55521.0,150.87,153.2,150.75,153.06,55521.0
2018-10-11 12:00:00,153.03,154.48,152.37,153.72,59143.0,153.03,154.48,152.37,153.72,59143.0
2018-10-11 12:30:00,153.81,153.9,153.43,153.61,37435.0,153.81,153.9,153.43,153.61,37435.0
2018-10-11 13:00:00,153.6,153.66,152.84,153.32,39179.0,153.6,153.66,152.84,153.32,39179.0
2018-10-11 13:30:00,153.31,153.38,152.3,152.53,27463.0,153.31,153.38,152.3,152.53,27463.0
2018-10-11 14:00:00,152.46,152.64,151.8,152.14,51404.0,152.46,152.64,151.8,152.14,51404.0
2018-10-11 14:30:00,152.11,152.11,150.68,151.51,82640.0,152.11,152.11,150.68,151.51,82640.0
2018-10-11 15:00:00,151.44,152.41,150.94,152.0,50597.0,151.44,152.41,150.94,152.0,50597.0
2018-10-11 15:30:00,152.0,152.04,150.51,150.67,234561.0,152.0,152.04,150.51,150.67,234561.0
2018-10-12 09:30:00,152.54,155.58,152.14,155.48,106536.0,152.54,155.58,152.14,155.48,106536.0
2018-10-12 10:00:00,155.74,155.78,154.23,154.24,94095.0,155.74,155.78,154.23,154.24,94095.0
2018-10-12 10:30:00,154.23,155.79,154.13,154.85,48978.0,154.23,155.79,154.13,154.85,48978.0
2018-10-12 11:00:00,154.88,155.05,154.19,154.64,61655.0,154.88,155.05,154.19,154.64,61655.0
2018-10-12 11:30:00,154.58,155.27,154.58,155.12,54928.0,154.58,155.27,154.58,155.12,54928.0
2018-10-12 12:00:00,155.1,155.19,154.63,154.79,84817.0,155.1,155.19,154.63,154.79,84817.0
2018-10-12 12:30:00,154.79,154.84,153.76,154.53,63411.0,154.79,154.84,153.76,154.53,63411.0
2018-10-12 13:00:00,154.49,155.44,154.38,154.38,59811.0,154.49,155.44,154.38,154.38,59811.0
2018-10-12 13:30:00,154.33,154.68,153.96,154.43,50983.0,154.33,154.68,153.96,154.43,50983.0
2018-10-12 14:00:00,154.42,154.47,153.5,154.25,33500.0,154.42,154.47,153.5,154.25,33500.0
2018-10-12 14:30:00,154.28,154.95,154.0,154.57,48883.0,154.28,154.95,154.0,154.57,48883.0
2018-10-12 15:00:00,154.59,155.43,154.45,155.25,67516.0,154.59,155.43,154.45,155.25,67516.0
2018-10-12 15:30:00,155.25,155.95,155.0,155.6,153417.0,155.25,155.95,155.0,155.6,153417.0
2018-10-15 09:30:00,155.07,156.82,154.6,156.4,74867.0,155.07,156.82,154.6,156.4,74867.0
2018-10-15 10:00:00,156.22,156.7,155.14,155.88,84000.0,156.22,156.7,155.14,155.88,84000.0
2018-10-15 10:30:00,155.74,156.73,155.03,155.87,52171.0,155.74,156.73,155.03,155.87,52171.0
2018-10-15 11:00:00,155.8,156.45,155.28,156.45,25441.0,155.8,156.45,155.28,156.45,25441.0
2018-10-15 11:30:00,156.43,156.95,155.57,155.72,29930.0,156.43,156.95,155.57,155.72,29930.0
2018-10-15 12:00:00,155.41,156.09,155.18,156.01,29371.0,155.41,156.09,155.18,156.01,29371.0
2018-10-15 12:30:00,155.85,156.38,155.74,155.77,26512.0,155.85,156.38,155.74,155.77,26512.0
2018-10-15 13:00:00,155.77,156.25,155.62,156.06,28757.0,155.77,156.25,155.62,156.06,28757.0
2018-10-15 13:30:00,155.98,156.87,155.96,156.85,20509.0,155.98,156.87,155.96,156.85,20509.0
2018-10-15 14:00:00,156.9,156.9,156.27,156.28,31401.0,156.9,156.9,156.27,156.28,31401.0
2018-10-15 14:30:00,156.3,157.18,156.22,156.97,36585.0,156.3,157.18,156.22,156.97,36585.0
2018-10-15 15:00:00,157.03,157.29,156.48,156.56,34692.0,157.03,157.29,156.48,156.56,34692.0
2018-10-15 15:30:00,156.59,157.34,156.45,156.77,178126.0,156.59,157.34,156.45,156.77,178126.0
2018-10-16 09:30:00,158.04,159.16,157.03,157.09,69656.0,158.04,159.16,157.03,157.09,69656.0
2018-10-16 10:00:00,157.11,158.63,156.91,158.6,120452.0,157.11,158.63,156.91,158.6,120452.0
2018-10-16 10:30:00,158.5,158.58,157.48,158.31,39062.0,158.5,158.58,157.48,158.31,39062.0
2018-10-16 11:00:00,158.19,158.6,157.58,158.52,40732.0,158.19,158.6,157.58,158.52,40732.0
2018-10-16 11:30:00,158.59,159.29,158.52,158.96,36744.0,158.59,159.29,158.52,158.96,36744.0
2018-10-16 12:00:00,159.03,160.95,159.03,160.95,41347.0,159.03,160.95,159.03,160.95,41347.0
2018-10-16 12:30:00,160.88,161.19,160.43,160.94,53074.0,160.88,161.19,160.43,160.94,53074.0
2018-10-16 13:00:00,160.87,160.92,159.95,160.46,39209.0,160.87,160.92,159.95,160.46,39209.0
2018-10-16 13:30:00,160.53,161.55,160.32,161.52,37883.0,160.53,161.55,160.32,161.52,37883.0
2018-10-16 14:00:00,161.43,162.12,161.36,161.81,66564.0,161.43,162.12,161.36,161.81,66564.0
2018-10-16 14:30:00,161.83,161.85,160.81,161.28,33570.0,161.83,161.85,160.81,161.28,33570.0
2018-10-16 15:00:00,161.28,161.53,161.03,161.34,64595.0,161.28,161.53,161.03,161.34,64595.0
2018-10-16 15:30:00,161.39,161.8,161.09,161.35,155472.0,161.39,161.8,161.09,161.35,155472.0
2018-10-17 09:30:00,160.74,161.32,158.57,158.58,73192.0,160.74,161.32,158.57,158.58,73192.0
2018-10-17 10:00:00,158.53,158.6,156.62,157.68,104233.0,158.53,158.6,156.62,157.68,104233.0
2018-10-17 10:30:00,157.7,157.8,156.01,156.83,41789.0,157.7,157.8,156.01,156.83,41789.0
2018-10-17 11:00:00,156.82,158.09,156.59,157.51,30892.0,156.82,158.09,156.59,157.51,30892.0
2018-10-17 11:30:00,157.74,157.95,157.07,157.39,26513.0,157.74,157.95,157.07,157.39,26513.0
2018-10-17 12:00:00,157.39,157.4,156.43,156.51,14628.0,157.39,157.4,156.43,156.51,14628.0
2018-10-17 12:30:00,156.33,156.59,155.67,156.58,23069.0,156.33,156.59,155.67,156.58,23069.0
2018-10-17 13:00:00,156.66,157.57,156.59,157.41,25775.0,156.66,157.57,156.59,157.41,25775.0
2018-10-17 13:30:00,157.41,158.03,157.25,157.75,37515.0,157.41,158.03,157.25,157.75,37515.0
2018-10-17 14:00:00,157.72,157.85,156.96,157.6,31930.0,157.72,157.85,156.96,157.6,31930.0
2018-10-17 14:30:00,157.71,158.91,157.69,158.44,25024.0,157.71,158.91,157.69,158.44,25024.0
2018-10-17 15:00:00,158.44,158.82,158.1,158.49,42185.0,158.44,158.82,158.1,158.49,42185.0
2018-10-17 15:30:00,158.49,158.84,158.23,158.63,100039.0,158.49,158.84,158.23,158.63,100039.0
2018-10-18 09:30:00,159.7,159.7,156.65,156.65,98982.0,159.7,159.7,156.65,156.65,98982.0
2018-10-18 10:00:00,156.62,157.95,156.33,157.71,38509.0,156.62,157.95,156.33,157.71,38509.0
2018-10-18 10:30:00,157.72,158.1,156.99,157.69,26450.0,157.72,158.1,156.99,157.69,26450.0
2018-10-18 11:00:00,157.48,157.74,156.41,156.41,34338.0,157.48,157.74,156.41,156.41,34338.0
2018-10-18 11:30:00,156.41,156.43,155.07,155.42,24487.0,156.41,156.43,155.07,155.42,24487.0
2018-10-18 12:00:00,155.43,156.37,155.43,156.03,14371.0,155.43,156.37,155.43,156.03,14371.0
2018-10-18 12:30:00,156.21,156.22,155.59,155.66,15461.0,156.21,156.22,155.59,155.66,15461.0
2018-10-18 13:00:00,155.63,155.66,154.65,154.92,49392.0,155.63,155.66,154.65,154.92,49392.0
2018-10-18 13:30:00,154.96,155.33,154.46,155.17,28970.0,154.96,155.33,154.46,155.17,28970.0
2018-10-18 14:00:00,155.17,155.81,155.07,155.12,27607.0,155.17,155.81,155.07,155.12,27607.0
2018-10-18 14:30:00,155.11,156.14,155.08,155.31,53520.0,155.11,156.14,155.08,155.31,53520.0
2018-10-18 15:00:00,155.28,155.5,154.81,155.34,63608.0,155.28,155.5,154.81,155.34,63608.0
2018-10-18 15:30:00,155.34,155.93,154.98,155.71,113353.0,155.34,155.93,154.98,155.71,113353.0
2018-10-19 09:30:00,156.48,156.7,154.14,156.4,52615.0,156.48,156.7,154.14,156.4,52615.0
2018-10-19 10:00:00,156.17,156.98,156.04,156.7,36296.0,156.17,156.98,156.04,156.7,36296.0
2018-10-19 10:30:00,156.7,156.93,156.22,156.7,80325.0,156.7,156.93,156.22,156.7,80325.0
2018-10-19 11:00:00,156.75,158.19,156.75,157.97,85056.0,156.75,158.19,156.75,157.97,85056.0
2018-10-19 11:30:00,158.0,158.0,156.81,157.16,98932.0,158.0,158.0,156.81,157.16,98932.0
2018-10-19 12:00:00,157.19,157.19,155.28,155.39,72484.0,157.19,157.19,155.28,155.39,72484.0
2018-10-19 12:30:00,155.31,155.42,154.18,155.37,49665.0,155.31,155.42,154.18,155.37,49665.0
2018-10-19 13:00:00,155.31,155.99,155.04,155.83,38526.0,155.31,155.99,155.04,155.83,38526.0
2018-10-19 13:30:00,155.89,156.02,154.89,154.91,31229.0,155.89,156.02,154.89,154.91,31229.0
2018-10-19 14:00:00,154.88,155.56,154.36,155.38,37021.0,154.88,155.56,154.36,155.38,37021.0
2018-10-19 14:30:00,155.45,155.66,155.16,155.19,24699.0,155.45,155.66,155.16,155.19,24699.0
2018-10-19 15:00:00,155.21,155.55,154.8,155.52,44944.0,155.21,155.55,154.8,155.52,44944.0
2018-10-19 15:30:00,155.52,155.57,155.18,155.34,127823.0,155.52,155.57,155.18,155.34,127823.0
2018-10-22 09:30:00,155.97,158.0,155.6,157.59,73748.0,155.97,158.0,155.6,157.59,73748.0
2018-10-22 10:00:00,157.59,159.07,157.57,158.27,48773.0,157.59,159.07,157.57,158.27,48773.0
2018-10-22 10:30:00,158.28,160.03,158.28,160.03,25327.0,158.28,160.03,158.28,160.03,25327.0
2018-10-22 11:00:00,160.07,160.67,159.76,160.43,34447.0,160.07,160.67,159.76,160.43,34447.0
2018-10-22 11:30:00,160.43,160.67,160.06,160.3,33665.0,160.43,160.67,160.06,160.3,33665.0
2018-10-22 12:00:00,160.24,160.88,160.02,160.66,39086.0,160.24,160.88,160.02,160.66,39086.0
2018-10-22 12:30:00,160.72,161.01,159.94,159.95,70062.0,160.72,161.01,159.94,159.95,70062.0
2018-10-22 13:00:00,159.93,160.65,159.61,159.99,37090.0,159.93,160.65,159.61,159.99,37090.0
2018-10-22 13:30:00,159.99,160.38,159.41,159.41,20187.0,159.99,160.38,159.41,159.41,20187.0
2018-10-22 14:00:00,159.4,159.68,159.23,159.5,47749.0,159.4,159.68,159.23,159.5,47749.0
2018-10-22 14:30:00,159.43,160.31,159.37,159.96,29903.0,159.43,160.31,159.37,159.96,29903.0
2018-10-22 15:00:00,159.96,160.22,159.77,159.99,50713.0,159.96,160.22,159.77,159.99,50713.0
2018-10-22 15:30:00,159.99,160.22,159.14,159.33,175831.0,159.99,160.22,159.14,159.33,175831.0
2018-10-23 09:30:00,157.73,158.86,157.27,158.81,70429.0,157.73,158.86,157.27,158.81,70429.0
2018-10-23 10:00:00,158.76,158.87,156.45,157.38,42918.0,158.76,158.87,156.45,157.38,42918.0
2018-10-23 10:30:00,157.37,159.68,156.83,159.3,91115.0,157.37,159.68,156.83,159.3,91115.0
2018-10-23 11:00:00,159.3,160.33,158.47,160.01,58667.0,159.3,160.33,158.47,160.01,58667.0
2018-10-23 11:30:00,160.0,160.05,159.04,159.34,34071.0,160.0,160.05,159.04,159.34,34071.0
2018-10-23 12:00:00,159.32,160.39,159.26,160.3,49720.0,159.32,160.39,159.26,160.3,49720.0
2018-10-23 12:30:00,160.34,161.67,160.1,160.87,52464.0,160.34,161.67,160.1,160.87,52464.0
2018-10-23 13:00:00,160.86,161.34,160.47,161.21,37684.0,160.86,161.34,160.47,161.21,37684.0
2018-10-23 13:30:00,161.07,161.6,160.66,160.74,20556.0,161.07,161.6,160.66,160.74,20556.0
2018-10-23 14:00:00,160.57,161.79,160.53,161.78,46612.0,160.57,161.79,160.53,161.78,46612.0
2018-10-23 14:30:00,161.79,162.31,161.42,162.17,26355.0,161.79,162.31,161.42,162.17,26355.0
2018-10-23 15:00:00,162.19,163.36,162.09,162.42,41342.0,162.19,163.36,162.09,162.42,41342.0
2018-10-23 15:30:00,162.39,162.42,161.62,161.75,129283.0,162.39,162.42,161.62,161.75,129283.0
2018-10-24 09:30:00,161.33,166.27,161.14,166.27,92030.0,161.33,166.27,161.14,166.27,92030.0
2018-10-24 10:00:00,166.03,166.69,165.16,165.88,61466.0,166.03,166.69,165.16,165.88,61466.0
2018-10-24 10:30:00,165.87,166.87,165.75,166.87,74122.0,165.87,166.87,165.75,166.87,74122.0
2018-10-24 11:00:00,166.75,167.82,165.51,166.47,119069.0,166.75,167.82,165.51,166.47,119069.0
2018-10-24 11:30:00,166.46,167.46,165.65,167.22,81511.0,166.46,167.46,165.65,167.22,81511.0
2018-10-24 12:00:00,167.2,167.7,166.72,167.53,48747.0,167.2,167.7,166.72,167.53,48747.0
2018-10-24 12:30:00,167.6,167.67,166.66,167.66,43127.0,167.6,167.67,166.66,167.66,43127.0
2018-10-24 13:00:00,167.47,167.5,166.04,166.19,53375.0,167.47,167.5,166.04,166.19,53375.0
2018-10-24 13:30:00,166.12,167.42,165.79,166.78,39046.0,166.12,167.42,165.79,166.78,39046.0
2018-10-24 14:00:00,166.72,167.01,165.75,166.81,54687.0,166.72,167.01,165.75,166.81,54687.0
2018-10-24 14:30:00,166.82,167.03,164.61,164.93,81901.0,166.82,167.03,164.61,164.93,81901.0
2018-10-24 15:00:00,164.82,165.32,163.82,164.44,84492.0,164.82,165.32,163.82,164.44,84492.0
2018-10-24 15:30:00,164.44,164.48,161.53,162.06,280152.0,164.44,164.48,161.53,162.06,280152.0
2018-10-25 09:30:00,162.89,166.28,162.5,165.82,66562.0,162.89,166.28,162.5,165.82,66562.0
2018-10-25 10:00:00,165.92,166.45,165.33,165.71,88512.0,165.92,166.45,165.33,165.71,88512.0
2018-10-25 10:30:00,165.63,167.01,165.63,166.54,35000.0,165.63,167.01,165.63,166.54,35000.0
2018-10-25 11:00:00,166.16,167.42,165.68,167.11,26139.0,166.16,167.42,165.68,167.11,26139.0
2018-10-25 11:30:00,167.11,167.12,166.53,166.83,30096.0,167.11,167.12,166.53,166.83,30096.0
2018-10-25 12:00:00,166.9,166.9,165.84,166.4,23481.0,166.9,166.9,165.84,166.4,23481.0
2018-10-25 12:30:00,166.4,166.64,166.17,166.38,20415.0,166.4,166.64,166.17,166.38,20415.0
2018-10-25 13:00:00,166.43,166.62,165.77,165.81,21998.0,166.43,166.62,165.77,165.81,21998.0
2018-10-25 13:30:00,165.8,166.75,165.56,166.75,24327.0,165.8,166.75,165.56,166.75,24327.0
2018-10-25 14:00:00,166.75,166.76,166.2,166.44,35450.0,166.75,166.76,166.2,166.44,35450.0
2018-10-25 14:30:00,166.48,167.65,166.45,167.1,55102.0,166.48,167.65,166.45,167.1,55102.0
2018-10-25 15:00:00,167.11,167.72,166.94,167.39,63484.0,167.11,167.72,166.94,167.39,63484.0
2018-10-25 15:30:00,167.41,167.57,166.85,167.31,149254.0,167.41,167.57,166.85,167.31,149254.0
2018-10-26 09:30:00,166.36,169.25,165.19,168.42,84184.0,166.36,169.25,165.19,168.42,84184.0
2018-10-26 10:00:00,168.39,169.57,166.78,169.21,51754.0,168.39,169.57,166.78,169.21,51754.0
2018-10-26 10:30:00,169.0,169.68,166.85,166.91,102172.0,169.0,169.68,166.85,166.91,102172.0
2018-10-26 11:00:00,166.97,168.16,166.24,167.75,94755.0,166.97,168.16,166.24,167.75,94755.0
2018-10-26 11:30:00,167.78,169.39,167.72,169.29,153721.0,167.78,169.39,167.72,169.29,153721.0
2018-10-26 12:00:00,169.04,170.84,169.04,169.78,111276.0,169.04,170.84,169.04,169.78,111276.0
2018-10-26 12:30:00,169.78,171.39,169.58,170.75,48266.0,169.78,171.39,169.58,170.75,48266.0
2018-10-26 13:00:00,170.85,171.32,170.39,170.39,35177.0,170.85,171.32,170.39,170.39,35177.0
2018-10-26 13:30:00,170.34,170.95,169.33,170.94,46738.0,170.34,170.95,169.33,170.94,46738.0
2018-10-26 14:00:00,170.68,171.02,169.84,170.81,48947.0,170.68,171.02,169.84,170.81,48947.0
2018-10-26 14:30:00,170.87,171.62,170.46,170.46,87156.0,170.87,171.62,170.46,170.46,87156.0
2018-10-26 15:00:00,170.38,171.39,170.03,171.02,70649.0,170.38,171.39,170.03,171.02,70649.0
2018-10-26 15:30:00,170.99,171.22,170.3,170.82,188423.0,170.99,171.22,170.3,170.82,188423.0
2018-10-29 09:30:00,171.95,174.84,171.95,173.64,90906.0,171.95,174.84,171.95,173.64,90906.0
2018-10-29 10:00:00,173.75,174.33,172.22,174.03,68012.0,173.75,174.33,172.22,174.03,68012.0
2018-10-29 10:30:00,173.97,174.13,173.16,174.06,44988.0,173.97,174.13,173.16,174.06,44988.0
2018-10-29 11:00:00,174.02,174.44,173.59,174.44,54849.0,174.02,174.44,173.59,174.44,54849.0
2018-10-29 11:30:00,174.5,174.9,173.89,174.02,61913.0,174.5,174.9,173.89,174.02,61913.0
2018-10-29 12:00:00,174.0,174.03,172.18,173.02,78773.0,174.0,174.03,172.18,173.02,78773.0
2018-10-29 12:30:00,172.99,174.24,172.84,173.78,52402.0,172.99,174.24,172.84,173.78,52402.0
2018-10-29 13:00:00,173.82,174.73,173.64,174.34,94932.0,173.82,174.73,173.64,174.34,94932.0
2018-10-29 13:30:00,174.4,174.81,174.01,174.23,60825.0,174.4,174.81,174.01,174.23,60825.0
2018-10-29 14:00:00,174.15,174.15,172.83,172.83,39136.0,174.15,174.15,172.83,172.83,39136.0
2018-10-29 14:30:00,172.79,173.31,172.25,172.61,54671.0,172.79,173.31,172.25,172.61,54671.0
2018-10-29 15:00:00,172.68,172.74,171.12,171.56,65975.0,172.68,172.74,171.12,171.56,65975.0
2018-10-29 15:30:00,171.49,172.53,170.39,171.99,182535.0,171.49,172.53,170.39,171.99,182535.0
2018-10-30 09:30:00,172.61,174.07,172.3,173.77,38788.0,172.61,174.07,172.3,173.77,38788.0
2018-10-30 10:00:00,173.76,174.13,172.48,174.13,47829.0,173.76,174.13,172.48,174.13,47829.0
2018-10-30 10:30:00,174.19,174.63,172.89,174.5,27945.0,174.19,174.63,172.89,174.5,27945.0
2018-10-30 11:00:00,174.51,174.95,173.79,174.57,98044.0,174.51,174.95,173.79,174.57,98044.0
2018-10-30 11:30:00,174.59,177.17,174.46,175.82,88995.0,174.59,177.17,174.46,175.82,88995.0
2018-10-30 12:00:00,175.9,176.66,175.04,175.18,45885.0,175.9,176.66,175.04,175.18,45885.0
2018-10-30 12:30:00,175.03,175.41,174.42,174.42,61104.0,175.03,175.41,174.42,174.42,61104.0
2018-10-30 13:00:00,174.18,174.76,172.86,172.92,43680.0,174.18,174.76,172.86,172.92,43680.0
2018-10-30 13:30:00,172.98,174.19,172.27,174.19,68174.0,172.98,174.19,172.27,174.19,68174.0
2018-10-30 14:00:00,174.29,174.5,173.66,174.21,53464.0,174.29,174.5,173.66,174.21,53464.0
2018-10-30 14:30:00,174.12,174.82,174.03,174.61,69241.0,174.12,174.82,174.03,174.61,69241.0
2018-10-30 15:00:00,174.64,175.48,174.27,175.06,84545.0,174.64,175.48,174.27,175.06,84545.0
2018-10-30 15:30:00,175.16,175.76,175.02,175.34,150946.0,175.16,175.76,175.02,175.34,150946.0
2018-10-31 09:30:00,177.88,177.88,172.2,172.37,131067.0,177.88,177.88,172.2,172.37,131067.0
2018-10-31 10:00:00,172.38,173.32,171.0,172.61,125936.0,172.38,173.32,171.0,172.61,125936.0
2018-10-31 10:30:00,172.46,173.24,170.65,171.47,56034.0,172.46,173.24,170.65,171.47,56034.0
2018-10-31 11:00:00,171.59,172.33,170.89,171.42,47504.0,171.59,172.33,170.89,171.42,47504.0
2018-10-31 11:30:00,171.45,172.14,171.4,171.82,43947.0,171.45,172.14,171.4,171.82,43947.0
2018-10-31 12:00:00,171.8,172.62,171.41,172.33,38836.0,171.8,172.62,171.41,172.33,38836.0
2018-10-31 12:30:00,172.34,173.09,172.09,172.91,40400.0,172.34,173.09,172.09,172.91,40400.0
2018-10-31 13:00:00,172.99,174.01,172.89,173.35,28511.0,172.99,174.01,172.89,173.35,28511.0
2018-10-31 13:30:00,173.48,173.49,172.66,173.03,25976.0,173.48,173.49,172.66,173.03,25976.0
2018-10-31 14:00:00,173.03,174.04,172.91,173.63,27796.0,173.03,174.04,172.91,173.63,27796.0
2018-10-31 14:30:00,173.75,174.23,173.42,173.43,23170.0,173.75,174.23,173.42,173.43,23170.0
2018-10-31 15:00:00,173.48,173.69,172.85,172.95,44529.0,173.48,173.69,172.85,172.95,44529.0
2018-10-31 15:30:00,172.94,172.96,171.41,171.48,189686.0,172.94,172.96,171.41,171.48,189686.0
2018-11-01 09:30:00,171.62,172.39,169.45,172.05,89538.0,171.62,172.39,169.45,172.05,89538.0
2018-11-01 10:00:00,171.79,174.28,171.45,173.28,42926.0,171.79,174.28,171.45,173.28,42926.0
2018-11-01 10:30:00,173.28,174.84,172.85,173.22,51428.0,173.28,174.84,172.85,173.22,51428.0
2018-11-01 11:00:00,173.21,175.19,172.52,174.71,63784.0,173.21,175.19,172.52,174.71,63784.0
2018-11-01 11:30:00,174.7,175.02,174.27,174.45,49933.0,174.7,175.02,174.27,174.45,49933.0
2018-11-01 12:00:00,174.5,175.33,174.16,175.13,32203.0,174.5,175.33,174.16,175.13,32203.0
2018-11-01 12:30:00,175.13,176.23,175.13,176.08,44557.0,175.13,176.23,175.13,176.08,44557.0
2018-11-01 13:00:00,176.04,176.3,175.43,176.09,22612.0,176.04,176.3,175.43,176.09,22612.0
2018-11-01 13:30:00,176.1,176.69,175.12,175.13,62093.0,176.1,176.69,175.12,175.13,62093.0
2018-11-01 14:00:00,175.11,175.74,174.41,175.35,55365.0,175.11,175.74,174.41,175.35,55365.0
2018-11-01 14:30:00,175.34,175.58,174.78,174.87,40460.0,175.34,175.58,174.78,174.87,40460.0
2018-11-01 15:00:00,174.82,175.1,174.47,174.63,56131.0,174.82,175.1,174.47,174.63,56131.0
2018-11-01 15:30:00,174.55,175.1,174.02,174.32,164251.0,174.55,175.1,174.02,174.32,164251.0
2018-11-02 09:30:00,174.32,177.33,172.23,173.56,107507.0,174.32,177.33,172.23,173.56,107507.0
2018-11-02 10:00:00,173.32,174.19,172.89,173.57,51839.0,173.32,174.19,172.89,173.57,51839.0
2018-11-02 10:30:00,173.47,173.58,171.36,172.88,79265.0,173.47,173.58,171.36,172.88,79265.0
2018-11-02 11:00:00,172.93,172.93,171.8,172.22,47560.0,172.93,172.93,171.8,172.22,47560.0
2018-11-02 11:30:00,172.38,173.23,172.17,172.52,60994.0,172.38,173.23,172.17,172.52,60994.0
2018-11-02 12:00:00,172.52,172.62,171.37,172.26,61123.0,172.52,172.62,171.37,172.26,61123.0
2018-11-02 12:30:00,172.38,172.38,170.95,171.15,21931.0,172.38,172.38,170.95,171.15,21931.0
2018-11-02 13:00:00,170.99,171.53,170.79,171.3,27499.0,170.99,171.53,170.79,171.3,27499.0
2018-11-02 13:30:00,171.3,172.91,171.3,172.89,41231.0,171.3,172.91,171.3,172.89,41231.0
2018-11-02 14:00:00,172.88,172.89,171.46,172.8,37927.0,172.88,172.89,171.46,172.8,37927.0
2018-11-02 14:30:00,172.76,173.03,172.37,172.87,27368.0,172.76,173.03,172.37,172.87,27368.0
2018-11-02 15:00:00,173.02,173.02,172.3,172.41,43863.0,173.02,173.02,172.3,172.41,43863.0
2018-11-02 15:30:00,172.36,173.95,172.28,173.19,120805.0,172.36,173.95,172.28,173.19,120805.0
2018-11-05 09:30:00,173.19,173.28,170.85,171.4,48526.0,173.19,173.28,170.85,171.4,48526.0
2018-11-05 10:00:00,171.25,171.37,169.67,171.36,58764.0,171.25,171.37,169.67,171.36,58764.0
2018-11-05 10:30:00,171.05,172.91,171.05,172.79,40981.0,171.05,172.91,171.05,172.79,40981.0
2018-11-05 11:00:00,172.85,174.24,172.77,174.24,26710.0,172.85,174.24,172.77,174.24,26710.0
2018-11-05 11:30:00,174.14,174.74,173.62,174.23,37219.0,174.14,174.74,173.62,174.23,37219.0
2018-11-05 12:00:00,174.28,174.75,174.05,174.15,39235.0,174.28,174.75,174.05,174.15,39235.0
2018-11-05 12:30:00,174.11,174.11,173.12,173.4,19873.0,174.11,174.11,173.12,173.4,19873.0
2018-11-05 13:00:00,173.32,173.57,173.03,173.34,19280.0,173.32,173.57,173.03,173.34,19280.0
2018-11-05 13:30:00,173.25,173.3,172.77,172.97,24644.0,173.25,173.3,172.77,172.97,24644.0
2018-11-05 14:00:00,172.89,173.45,172.89,173.43,27247.0,172.89,173.45,172.89,173.43,27247.0
2018-11-05 14:30:00,173.44,173.84,173.07,173.12,32355.0,173.44,173.84,173.07,173.12,32355.0
2018-11-05 15:00:00,173.23,173.6,172.92,173.02,37486.0,173.23,173.6,172.92,173.02,37486.0
2018-11-05 15:30:00,173.08,173.47,172.94,173.42,102011.0,173.08,173.47,172.94,173.42,102011.0
2018-11-06 09:30:00,172.96,174.73,172.81,174.03,67545.0,172.96,174.73,172.81,174.03,67545.0
2018-11-06 10:00:00,174.03,174.1,173.1,173.18,76462.0,174.03,174.1,173.1,173.18,76462.0
2018-11-06 10:30:00,173.34,173.53,172.07,172.13,33727.0,173.34,173.53,172.07,172.13,33727.0
2018-11-06 11:00:00,172.2,172.22,170.75,171.26,44413.0,172.2,172.22,170.75,171.26,44413.0
2018-11-06 11:30:00,171.3,172.79,171.19,172.17,52349.0,171.3,172.79,171.19,172.17,52349.0
2018-11-06 12:00:00,172.07,173.23,171.83,173.0,61747.0,172.07,173.23,171.83,173.0,61747.0
2018-11-06 12:30:00,173.05,173.23,172.58,172.8,35778.0,173.05,173.23,172.58,172.8,35778.0
2018-11-06 13:00:00,172.8,172.98,172.52,172.74,40870.0,172.8,172.98,172.52,172.74,40870.0
2018-11-06 13:30:00,172.67,173.1,172.44,172.47,33035.0,172.67,173.1,172.44,172.47,33035.0
2018-11-06 14:00:00,172.46,172.57,171.8,171.85,40315.0,172.46,172.57,171.8,171.85,40315.0
2018-11-06 14:30:00,171.8,171.99,171.52,171.86,35561.0,171.8,171.99,171.52,171.86,35561.0
2018-11-06 15:00:00,171.87,172.2,171.73,171.99,71820.0,171.87,172.2,171.73,171.99,71820.0
2018-11-06 15:30:00,172.0,172.29,171.58,172.12,198173.0,172.0,172.29,171.58,172.12,198173.0
2018-11-07 09:30:00,172.33,172.76,169.0,169.8,85914.0,172.33,172.76,169.0,169.8,85914.0
2018-11-07 10:00:00,169.8,170.23,166.93,167.26,80528.0,169.8,170.23,166.93,167.26,80528.0
2018-11-07 10:30:00,167.47,168.59,166.51,168.48,75296.0,167.47,168.59,166.51,168.48,75296.0
2018-11-07 11:00:00,168.53,169.74,168.51,169.17,47867.0,168.53,169.74,168.51,169.17,47867.0
2018-11-07 11:30:00,169.18,169.68,169.07,169.38,75025.0,169.18,169.68,169.07,169.38,75025.0
2018-11-07 12:00:00,169.45,169.91,168.98,169.0,32706.0,169.45,169.91,168.98,169.0,32706.0
2018-11-07 12:30:00,169.11,169.38,168.84,169.0,48107.0,169.11,169.38,168.84,169.0,48107.0
2018-11-07 13:00:00,169.03,170.11,168.94,169.9,45685.0,169.03,170.11,168.94,169.9,45685.0
2018-11-07 13:30:00,170.02,170.22,169.32,169.47,33717.0,170.02,170.22,169.32,169.47,33717.0
2018-11-07 14:00:00,169.47,170.21,169.4,169.95,44053.0,169.47,170.21,169.4,169.95,44053.0
2018-11-07 14:30:00,169.95,170.66,169.86,170.5,88104.0,169.95,170.66,169.86,170.5,88104.0
2018-11-07 15:00:00,170.56,171.24,170.48,170.95,83614.0,170.56,171.24,170.48,170.95,83614.0
2018-11-07 15:30:00,170.95,171.65,170.74,171.32,143073.0,170.95,171.65,170.74,171.32,143073.0
2018-11-08 09:30:00,171.4,174.02,171.12,172.15,71989.0,171.4,174.02,171.12,172.15,71989.0
2018-11-08 10:00:00,172.49,173.17,171.66,172.4,53720.0,172.49,173.17,171.66,172.4,53720.0
2018-11-08 10:30:00,172.49,173.47,172.13,172.41,30303.0,172.49,173.47,172.13,172.41,30303.0
2018-11-08 11:00:00,172.34,173.11,172.34,172.65,32428.0,172.34,173.11,172.34,172.65,32428.0
2018-11-08 11:30:00,172.81,174.4,172.81,173.19,31532.0,172.81,174.4,172.81,173.19,31532.0
2018-11-08 12:00:00,173.19,174.43,173.05,173.77,20859.0,173.19,174.43,173.05,173.77,20859.0
2018-11-08 12:30:00,173.92,174.19,173.33,173.33,20529.0,173.92,174.19,173.33,173.33,20529.0
2018-11-08 13:00:00,173.33,173.98,173.33,173.59,18733.0,173.33,173.98,173.33,173.59,18733.0
2018-11-08 13:30:00,173.58,173.8,173.04,173.08,19503.0,173.58,173.8,173.04,173.08,19503.0
2018-11-08 14:00:00,173.04,173.98,172.75,173.52,44497.0,173.04,173.98,172.75,173.52,44497.0
2018-11-08 14:30:00,173.64,173.83,173.37,173.57,29036.0,173.64,173.83,173.37,173.57,29036.0
2018-11-08 15:00:00,173.55,173.87,173.35,173.55,32569.0,173.55,173.87,173.35,173.55,32569.0
2018-11-08 15:30:00,173.48,173.94,173.2,173.63,109766.0,173.48,173.94,173.2,173.63,109766.0
2018-11-09 09:30:00,173.31,174.48,172.88,172.93,32614.0,173.31,174.48,172.88,172.93,32614.0
2018-11-09 10:00:00,172.71,172.78,170.61,170.94,30633.0,172.71,172.78,170.61,170.94,30633.0
2018-11-09 10:30:00,170.97,171.69,170.17,170.76,38640.0,170.97,171.69,170.17,170.76,38640.0
2018-11-09 11:00:00,170.9,171.7,170.42,170.92,53265.0,170.9,171.7,170.42,170.92,53265.0
2018-11-09 11:30:00,170.99,171.36,170.82,171.09,26187.0,170.99,171.36,170.82,171.09,26187.0
2018-11-09 12:00:00,171.24,172.16,171.2,171.43,25385.0,171.24,172.16,171.2,171.43,25385.0
2018-11-09 12:30:00,171.49,171.51,170.83,170.99,33748.0,171.49,171.51,170.83,170.99,33748.0
2018-11-09 13:00:00,170.9,171.06,170.38,171.06,46892.0,170.9,171.06,170.38,171.06,46892.0
2018-11-09 13:30:00,171.01,171.28,170.55,171.19,64995.0,171.01,171.28,170.55,171.19,64995.0
2018-11-09 14:00:00,171.22,171.32,170.4,170.4,41716.0,171.22,171.32,170.4,170.4,41716.0
2018-11-09 14:30:00,170.38,171.71,170.25,171.53,34638.0,170.38,171.71,170.25,171.53,34638.0
2018-11-09 15:00:00,171.61,172.68,171.5,172.63,66003.0,171.61,172.68,171.5,172.63,66003.0
2018-11-09 15:30:00,172.59,172.75,172.05,172.12,122166.0,172.59,172.75,172.05,172.12,122166.0
2018-11-12 09:30:00,171.63,175.12,171.63,174.02,101389.0,171.63,175.12,171.63,174.02,101389.0
2018-11-12 10:00:00,174.01,174.19,172.09,173.98,97023.0,174.01,174.19,172.09,173.98,97023.0
2018-11-12 10:30:00,173.83,174.09,172.25,172.61,78957.0,173.83,174.09,172.25,172.61,78957.0
2018-11-12 11:00:00,172.5,172.59,171.08,171.25,68481.0,172.5,172.59,171.08,171.25,68481.0
2018-11-12 11:30:00,171.18,172.15,170.98,172.08,40612.0,171.18,172.15,170.98,172.08,40612.0
2018-11-12 12:00:00,172.04,173.06,171.99,172.43,44561.0,172.04,173.06,171.99,172.43,44561.0
2018-11-12 12:30:00,172.43,172.5,171.6,171.78,36265.0,172.43,172.5,171.6,171.78,36265.0
2018-11-12 13:00:00,171.86,172.44,171.64,172.12,44181.0,171.86,172.44,171.64,172.12,44181.0
2018-11-12 13:30:00,172.06,173.57,171.99,173.37,87888.0,172.06,173.57,171.99,173.37,87888.0
2018-11-12 14:00:00,173.4,173.99,173.35,173.7,55036.0,173.4,173.99,173.35,173.7,55036.0
2018-11-12 14:30:00,173.71,173.78,172.86,173.24,53841.0,173.71,173.78,172.86,173.24,53841.0
2018-11-12 15:00:00,173.21,173.31,172.6,172.95,63296.0,173.21,173.31,172.6,172.95,63296.0
2018-11-12 15:30:00,172.92,172.96,172.4,172.45,180199.0,172.92,172.96,172.4,172.45,180199.0
2018-11-13 09:30:00,173.05,174.45,172.59,173.34,107588.0,173.05,174.45,172.59,173.34,107588.0
2018-11-13 10:00:00,173.39,174.5,172.75,174.03,77090.0,173.39,174.5,172.75,174.03,77090.0
2018-11-13 10:30:00,174.1,175.06,173.95,174.93,71509.0,174.1,175.06,173.95,174.93,71509.0
2018-11-13 11:00:00,174.95,176.85,174.42,176.75,108799.0,174.95,176.85,174.42,176.75,108799.0
2018-11-13 11:30:00,176.75,177.1,176.27,176.55,127968.0,176.75,177.1,176.27,176.55,127968.0
2018-11-13 12:00:00,176.63,176.97,176.06,176.37,65246.0,176.63,176.97,176.06,176.37,65246.0
2018-11-13 12:30:00,176.23,176.36,175.68,175.99,40389.0,176.23,176.36,175.68,175.99,40389.0
2018-11-13 13:00:00,176.07,176.29,174.55,174.86,193564.0,176.07,176.29,174.55,174.86,193564.0
2018-11-13 13:30:00,174.85,175.56,174.76,175.27,23814.0,174.85,175.56,174.76,175.27,23814.0
2018-11-13 14:00:00,175.12,175.45,174.48,175.16,25707.0,175.12,175.45,174.48,175.16,25707.0
2018-11-13 14:30:00,175.0,175.65,174.95,175.53,44521.0,175.0,175.65,174.95,175.53,44521.0
2018-11-13 15:00:00,175.42,175.88,175.07,175.43,48366.0,175.42,175.88,175.07,175.43,48366.0
2018-11-13 15:30:00,175.33,175.82,174.81,175.64,168646.0,175.33,175.82,174.81,175.64,168646.0
2018-11-14 09:30:00,177.58,180.27,176.54,179.72,110954.0,177.58,180.27,176.54,179.72,110954.0
2018-11-14 10:00:00,179.71,179.71,177.07,177.15,72158.0,179.71,179.71,177.07,177.15,72158.0
2018-11-14 10:30:00,177.06,178.47,176.71,177.86,62832.0,177.06,178.47,176.71,177.86,62832.0
2018-11-14 11:00:00,177.86,177.86,176.12,176.72,66424.0,177.86,177.86,176.12,176.72,66424.0
2018-11-14 11:30:00,176.8,177.21,176.49,176.98,51663.0,176.8,177.21,176.49,176.98,51663.0
2018-11-14 12:00:00,176.98,177.22,175.79,176.06,53352.0,176.98,177.22,175.79,176.06,53352.0
2018-11-14 12:30:00,176.17,176.29,175.1,175.15,60845.0,176.17,176.29,175.1,175.15,60845.0
2018-11-14 13:00:00,175.1,175.55,174.61,175.54,77846.0,175.1,175.55,174.61,175.54,77846.0
2018-11-14 13:30:00,175.59,175.59,173.69,173.92,55659.0,175.59,175.59,173.69,173.92,55659.0
2018-11-14 14:00:00,173.86,174.17,173.0,173.3,106389.0,173.86,174.17,173.0,173.3,106389.0
2018-11-14 14:30:00,173.27,174.05,172.64,174.05,81822.0,173.27,174.05,172.64,174.05,81822.0
2018-11-14 15:00:00,173.92,174.81,173.89,174.23,75385.0,173.92,174.81,173.89,174.23,75385.0
2018-11-14 15:30:00,174.23,174.31,172.64,172.91,214973.0,174.23,174.31,172.64,172.91,214973.0
2018-11-15 09:30:00,171.68,172.53,165.59,166.4,138985.0,171.68,172.53,165.59,166.4,138985.0
2018-11-15 10:00:00,166.44,167.97,166.15,167.58,87486.0,166.44,167.97,166.15,167.58,87486.0
2018-11-15 10:30:00,167.6,167.64,164.67,165.63,86760.0,167.6,167.64,164.67,165.63,86760.0
2018-11-15 11:00:00,165.62,168.11,165.36,167.08,108474.0,165.62,168.11,165.36,167.08,108474.0
2018-11-15 11:30:00,167.3,168.22,167.24,167.57,104039.0,167.3,168.22,167.24,167.57,104039.0
2018-11-15 12:00:00,167.57,167.99,167.12,167.99,54811.0,167.57,167.99,167.12,167.99,54811.0
2018-11-15 12:30:00,167.99,168.38,166.93,167.43,49010.0,167.99,168.38,166.93,167.43,49010.0
2018-11-15 13:00:00,167.47,168.88,167.2,168.63,65792.0,167.47,168.88,167.2,168.63,65792.0
2018-11-15 13:30:00,168.68,169.52,168.68,169.28,60815.0,168.68,169.52,168.68,169.28,60815.0
2018-11-15 14:00:00,169.28,169.61,168.5,168.71,48867.0,169.28,169.61,168.5,168.71,48867.0
2018-11-15 14:30:00,168.72,169.29,168.65,169.1,44437.0,168.72,169.29,168.65,169.1,44437.0
2018-11-15 15:00:00,169.01,169.05,167.53,167.53,72684.0,169.01,169.05,167.53,167.53,72684.0
2018-11-15 15:30:00,167.54,168.03,167.37,167.49,218472.0,167.54,168.03,167.37,167.49,218472.0
2018-11-16 09:30:00,165.76,166.25,160.86,163.81,195480.0,165.76,166.25,160.86,163.81,195480.0
2018-11-16 10:00:00,163.92,165.07,162.13,163.26,109331.0,163.92,165.07,162.13,163.26,109331.0
2018-11-16 10:30:00,163.41,164.19,163.23,163.75,145121.0,163.41,164.19,163.23,163.75,145121.0
2018-11-16 11:00:00,163.66,164.0,162.3,162.68,51651.0,163.66,164.0,162.3,162.68,51651.0
2018-11-16 11:30:00,162.76,162.86,161.43,161.74,47641.0,162.76,162.86,161.43,161.74,47641.0
2018-11-16 12:00:00,161.68,162.2,161.0,161.14,82332.0,161.68,162.2,161.0,161.14,82332.0
2018-11-16 12:30:00,161.11,162.66,161.0,162.57,129817.0,161.11,162.66,161.0,162.57,129817.0
2018-11-16 13:00:00,162.5,162.67,160.84,160.89,59882.0,162.5,162.67,160.84,160.89,59882.0
2018-11-16 13:30:00,160.84,162.06,160.7,161.66,76717.0,160.84,162.06,160.7,161.66,76717.0
2018-11-16 14:00:00,161.59,162.23,160.79,161.14,83487.0,161.59,162.23,160.79,161.14,83487.0
2018-11-16 14:30:00,161.07,161.56,161.0,161.38,54807.0,161.07,161.56,161.0,161.38,54807.0
2018-11-16 15:00:00,161.28,162.1,161.07,161.82,108892.0,161.28,162.1,161.07,161.82,108892.0
2018-11-16 15:30:00,161.83,162.27,161.66,161.75,214328.0,161.83,162.27,161.66,161.75,214328.0
2018-11-19 09:30:00,161.52,163.83,159.43,159.96,101860.0,161.52,163.83,159.43,159.96,101860.0
2018-11-19 10:00:00,160.01,160.15,158.13,158.27,67954.0,160.01,160.15,158.13,158.27,67954.0
2018-11-19 10:30:00,158.26,159.17,157.5,158.95,65204.0,158.26,159.17,157.5,158.95,65204.0
2018-11-19 11:00:00,158.97,158.98,156.89,157.61,125842.0,158.97,158.98,156.89,157.61,125842.0
2018-11-19 11:30:00,157.56,157.73,156.43,156.76,100454.0,157.56,157.73,156.43,156.76,100454.0
2018-11-19 12:00:00,156.81,157.03,155.87,156.16,70021.0,156.81,157.03,155.87,156.16,70021.0
2018-11-19 12:30:00,156.1,156.96,155.91,156.66,33156.0,156.1,156.96,155.91,156.66,33156.0
2018-11-19 13:00:00,156.54,156.59,155.09,155.11,50260.0,156.54,156.59,155.09,155.11,50260.0
2018-11-19 13:30:00,155.1,156.22,154.7,155.4,91978.0,155.1,156.22,154.7,155.4,91978.0
2018-11-19 14:00:00,155.34,156.81,155.11,156.37,74874.0,155.34,156.81,155.11,156.37,74874.0
2018-11-19 14:30:00,156.37,157.14,155.8,156.84,61721.0,156.37,157.14,155.8,156.84,61721.0
2018-11-19 15:00:00,156.77,158.12,156.46,157.28,82012.0,156.77,158.12,156.46,157.28,82012.0
2018-11-19 15:30:00,157.36,157.42,156.35,156.4,251024.0,157.36,157.42,156.35,156.4,251024.0
2018-11-20 09:30:00,148.75,152.28,145.16,150.61,400527.0,148.75,152.28,145.16,150.61,400527.0
2018-11-20 10:00:00,150.87,153.0,149.95,151.22,169638.0,150.87,153.0,149.95,151.22,169638.0
2018-11-20 10:30:00,150.93,153.09,150.32,153.08,75836.0,150.93,153.09,150.32,153.08,75836.0
2018-11-20 11:00:00,153.06,153.15,149.22,149.99,83514.0,153.06,153.15,149.22,149.99,83514.0
2018-11-20 11:30:00,149.97,150.88,147.64,150.36,117821.0,149.97,150.88,147.64,150.36,117821.0
2018-11-20 12:00:00,150.35,151.72,150.22,150.3,65165.0,150.35,151.72,150.22,150.3,65165.0
2018-11-20 12:30:00,150.3,150.43,148.47,148.47,73957.0,150.3,150.43,148.47,148.47,73957.0
2018-11-20 13:00:00,148.4,149.39,148.27,149.32,46557.0,148.4,149.39,148.27,149.32,46557.0
2018-11-20 13:30:00,149.34,150.56,149.0,149.22,66078.0,149.34,150.56,149.0,149.22,66078.0
2018-11-20 14:00:00,148.99,150.22,148.68,149.9,104828.0,148.99,150.22,148.68,149.9,104828.0
2018-11-20 14:30:00,150.0,150.8,148.97,149.63,69852.0,150.0,150.8,148.97,149.63,69852.0
2018-11-20 15:00:00,149.54,149.89,148.6,149.34,84165.0,149.54,149.89,148.6,149.34,84165.0
2018-11-20 15:30:00,149.32,149.34,148.07,148.37,254672.0,149.32,149.34,148.07,148.37,254672.0
2018-11-21 09:30:00,149.63,153.17,148.22,150.3,119587.0,149.63,153.17,148.22,150.3,119587.0
2018-11-21 10:00:00,150.33,150.4,148.02,148.44,92423.0,150.33,150.4,148.02,148.44,92423.0
2018-11-21 10:30:00,148.53,149.46,148.36,149.15,56058.0,148.53,149.46,148.36,149.15,56058.0
2018-11-21 11:00:00,149.13,149.9,148.58,148.81,78612.0,149.13,149.9,148.58,148.81,78612.0
2018-11-21 11:30:00,148.9,149.74,148.83,149.15,61510.0,148.9,149.74,148.83,149.15,61510.0
2018-11-21 12:00:00,149.06,149.53,148.82,149.02,41774.0,149.06,149.53,148.82,149.02,41774.0
2018-11-21 12:30:00,149.05,149.13,148.32,148.86,55105.0,149.05,149.13,148.32,148.86,55105.0
2018-11-21 13:00:00,148.86,149.07,148.51,148.68,40289.0,148.86,149.07,148.51,148.68,40289.0
2018-11-21 13:30:00,148.66,148.7,148.07,148.46,59602.0,148.66,148.7,148.07,148.46,59602.0
2018-11-21 14:00:00,148.44,148.59,148.15,148.3,50138.0,148.44,148.59,148.15,148.3,50138.0
2018-11-21 14:30:00,148.26,149.38,148.16,148.92,51010.0,148.26,149.38,148.16,148.92,51010.0
2018-11-21 15:00:00,148.92,149.59,148.92,148.96,56842.0,148.92,149.59,148.92,148.96,56842.0
2018-11-21 15:30:00,149.0,149.02,148.42,148.49,152859.0,149.0,149.02,148.42,148.49,152859.0
2018-11-23 09:30:00,147.82,150.02,147.28,149.36,75659.0,147.82,150.02,147.28,149.36,75659.0
2018-11-23 10:00:00,149.03,150.04,147.99,148.15,86537.0,149.03,150.04,147.99,148.15,86537.0
2018-11-23 10:30:00,148.13,148.66,147.48,147.62,63917.0,148.13,148.66,147.48,147.62,63917.0
2018-11-23 11:00:00,147.53,148.95,147.25,148.55,60798.0,147.53,148.95,147.25,148.55,60798.0
2018-11-23 11:30:00,148.41,149.03,148.02,148.11,47518.0,148.41,149.03,148.02,148.11,47518.0
2018-11-23 12:00:00,148.11,148.34,147.62,148.09,43184.0,148.11,148.34,147.62,148.09,43184.0
2018-11-23 12:30:00,148.07,148.32,147.57,148.32,96070.0,148.07,148.32,147.57,148.32,96070.0
2018-11-26 09:30:00,149.62,151.99,149.43,151.69,203020.0,149.62,151.99,149.43,151.69,203020.0
2018-11-26 10:00:00,151.72,152.02,150.36,150.39,113107.0,151.72,152.02,150.36,150.39,113107.0
2018-11-26 10:30:00,150.39,151.2,150.18,150.6,76526.0,150.39,151.2,150.18,150.6,76526.0
2018-11-26 11:00:00,150.68,150.72,149.85,150.12,66044.0,150.68,150.72,149.85,150.12,66044.0
2018-11-26 11:30:00,150.18,150.41,149.59,150.19,76105.0,150.18,150.41,149.59,150.19,76105.0
2018-11-26 12:00:00,150.27,150.39,149.49,149.64,60724.0,150.27,150.39,149.49,149.64,60724.0
2018-11-26 12:30:00,149.54,149.58,148.6,149.35,79876.0,149.54,149.58,148.6,149.35,79876.0
2018-11-26 13:00:00,149.35,150.27,149.24,150.01,40262.0,149.35,150.27,149.24,150.01,40262.0
2018-11-26 13:30:00,150.0,150.27,149.18,149.47,60124.0,150.0,150.27,149.18,149.47,60124.0
2018-11-26 14:00:00,149.5,150.36,149.32,150.0,43036.0,149.5,150.36,149.32,150.0,43036.0
2018-11-26 14:30:00,150.0,150.33,149.79,150.33,53999.0,150.0,150.33,149.79,150.33,53999.0
2018-11-26 15:00:00,150.29,150.44,149.63,149.86,56865.0,150.29,150.44,149.63,149.86,56865.0
2018-11-26 15:30:00,149.88,150.05,149.49,149.69,185135.0,149.88,150.05,149.49,149.69,185135.0
2018-11-27 09:30:00,148.8,150.09,147.47,149.35,77803.0,148.8,150.09,147.47,149.35,77803.0
2018-11-27 10:00:00,149.2,149.38,147.91,148.16,114787.0,149.2,149.38,147.91,148.16,114787.0
2018-11-27 10:30:00,148.1,148.39,147.18,147.73,121615.0,148.1,148.39,147.18,147.73,121615.0
2018-11-27 11:00:00,147.71,148.46,147.55,147.55,97147.0,147.71,148.46,147.55,147.55,97147.0
2018-11-27 11:30:00,147.67,148.29,147.26,147.56,74593.0,147.67,148.29,147.26,147.56,74593.0
2018-11-27 12:00:00,147.62,147.76,147.05,147.12,59413.0,147.62,147.76,147.05,147.12,59413.0
2018-11-27 12:30:00,147.06,147.53,146.67,146.79,55975.0,147.06,147.53,146.67,146.79,55975.0
2018-11-27 13:00:00,146.79,146.95,146.17,146.53,61038.0,146.79,146.95,146.17,146.53,61038.0
2018-11-27 13:30:00,146.4,146.94,146.33,146.94,72103.0,146.4,146.94,146.33,146.94,72103.0
2018-11-27 14:00:00,146.97,148.11,146.97,147.61,76523.0,146.97,148.11,146.97,147.61,76523.0
2018-11-27 14:30:00,147.55,148.49,147.49,148.22,70166.0,147.55,148.49,147.49,148.22,70166.0
2018-11-27 15:00:00,148.16,148.21,147.59,147.97,123442.0,148.16,148.21,147.59,147.97,123442.0
2018-11-27 15:30:00,147.99,148.75,147.69,148.56,295350.0,147.99,148.75,147.69,148.56,295350.0
2018-11-28 09:30:00,158.5,160.14,152.33,159.3,811298.0,158.5,160.14,152.33,159.3,811298.0
2018-11-28 10:00:00,159.47,160.18,156.9,157.61,237071.0,159.47,160.18,156.9,157.61,237071.0
2018-11-28 10:30:00,157.64,163.27,157.64,162.42,380629.0,157.64,163.27,157.64,162.42,380629.0
2018-11-28 11:00:00,162.4,164.44,162.16,164.0,322567.0,162.4,164.44,162.16,164.0,322567.0
2018-11-28 11:30:00,163.93,166.29,163.39,165.95,353087.0,163.93,166.29,163.39,165.95,353087.0
2018-11-28 12:00:00,165.95,168.29,165.33,167.66,250678.0,165.95,168.29,165.33,167.66,250678.0
2018-11-28 12:30:00,167.72,169.53,166.9,168.96,181578.0,167.72,169.53,166.9,168.96,181578.0
2018-11-28 13:00:00,168.89,168.96,165.87,166.51,230157.0,168.89,168.96,165.87,166.51,230157.0
2018-11-28 13:30:00,166.56,167.46,165.63,167.46,139575.0,166.56,167.46,165.63,167.46,139575.0
2018-11-28 14:00:00,167.33,168.48,167.16,168.2,123658.0,167.33,168.48,167.16,168.2,123658.0
2018-11-28 14:30:00,168.16,168.43,167.47,168.08,141534.0,168.16,168.43,167.47,168.08,141534.0
2018-11-28 15:00:00,167.95,168.33,166.85,168.07,127592.0,167.95,168.33,166.85,168.07,127592.0
2018-11-28 15:30:00,168.1,168.11,166.75,167.51,451719.0,168.1,168.11,166.75,167.51,451719.0
2018-11-29 09:30:00,167.45,168.05,164.08,164.53,137134.0,167.45,168.05,164.08,164.53,137134.0
2018-11-29 10:00:00,164.56,165.44,163.68,165.2,109235.0,164.56,165.44,163.68,165.2,109235.0
2018-11-29 10:30:00,165.2,167.23,164.72,166.79,196951.0,165.2,167.23,164.72,166.79,196951.0
2018-11-29 11:00:00,166.85,167.34,166.0,167.06,95522.0,166.85,167.34,166.0,167.06,95522.0
2018-11-29 11:30:00,167.0,167.0,166.38,166.97,60802.0,167.0,167.0,166.38,166.97,60802.0
2018-11-29 12:00:00,166.97,168.55,166.88,168.45,91788.0,166.97,168.55,166.88,168.45,91788.0
2018-11-29 12:30:00,168.45,168.83,167.36,168.14,92320.0,168.45,168.83,167.36,168.14,92320.0
2018-11-29 13:00:00,168.08,168.17,167.06,167.11,67906.0,168.08,168.17,167.06,167.11,67906.0
2018-11-29 13:30:00,167.1,167.79,167.1,167.37,47898.0,167.1,167.79,167.1,167.37,47898.0
2018-11-29 14:00:00,167.32,167.68,167.04,167.41,56666.0,167.32,167.68,167.04,167.41,56666.0
2018-11-29 14:30:00,167.33,168.63,167.23,168.63,63047.0,167.33,168.63,167.23,168.63,63047.0
2018-11-29 15:00:00,168.85,168.85,167.69,168.02,83397.0,168.85,168.85,167.69,168.02,83397.0
2018-11-29 15:30:00,167.94,168.64,167.79,168.51,170347.0,167.94,168.64,167.79,168.51,170347.0
2018-11-30 09:30:00,168.59,172.22,168.37,170.08,141731.0,168.59,172.22,168.37,170.08,141731.0
2018-11-30 10:00:00,169.93,169.93,168.28,168.36,128468.0,169.93,169.93,168.28,168.36,128468.0
2018-11-30 10:30:00,168.39,168.93,167.67,168.65,101394.0,168.39,168.93,167.67,168.65,101394.0
2018-11-30 11:00:00,168.57,168.89,168.0,168.32,137912.0,168.57,168.89,168.0,168.32,137912.0
2018-11-30 11:30:00,168.31,168.65,167.0,167.13,56900.0,168.31,168.65,167.0,167.13,56900.0
2018-11-30 12:00:00,167.07,167.62,166.76,166.87,86265.0,167.07,167.62,166.76,166.87,86265.0
2018-11-30 12:30:00,166.88,166.88,165.52,166.57,106263.0,166.88,166.88,165.52,166.57,106263.0
2018-11-30 13:00:00,166.5,166.51,165.14,165.26,50822.0,166.5,166.51,165.14,165.26,50822.0
2018-11-30 13:30:00,165.26,167.42,165.07,167.33,79057.0,165.26,167.42,165.07,167.33,79057.0
2018-11-30 14:00:00,167.32,167.62,166.61,167.16,78515.0,167.32,167.62,166.61,167.16,78515.0
2018-11-30 14:30:00,167.11,167.67,167.03,167.34,89511.0,167.11,167.67,167.03,167.34,89511.0
2018-11-30 15:00:00,167.4,167.49,167.05,167.05,105132.0,167.4,167.49,167.05,167.05,105132.0
2018-11-30 15:30:00,167.05,167.44,165.69,166.13,428370.0,167.05,167.44,165.69,166.13,428370.0
2018-12-03 09:30:00,168.85,168.86,164.22,166.92,171864.0,168.85,168.86,164.22,166.92,171864.0
2018-12-03 10:00:00,166.66,167.79,165.97,167.65,175503.0,166.66,167.79,165.97,167.65,175503.0
2018-12-03 10:30:00,167.64,168.35,167.1,167.94,120934.0,167.64,168.35,167.1,167.94,120934.0
2018-12-03 11:00:00,167.94,169.23,167.94,169.17,100409.0,167.94,169.23,167.94,169.17,100409.0
2018-12-03 11:30:00,169.25,169.54,168.15,168.42,81052.0,169.25,169.54,168.15,168.42,81052.0
2018-12-03 12:00:00,168.43,169.48,168.4,169.44,38830.0,168.43,169.48,168.4,169.44,38830.0
2018-12-03 12:30:00,169.44,170.59,169.21,170.59,77966.0,169.44,170.59,169.21,170.59,77966.0
2018-12-03 13:00:00,170.63,171.16,170.14,171.07,60034.0,170.63,171.16,170.14,171.07,60034.0
2018-12-03 13:30:00,171.0,171.08,169.87,170.23,43371.0,171.0,171.08,169.87,170.23,43371.0
2018-12-03 14:00:00,170.34,170.52,169.77,169.89,53003.0,170.34,170.52,169.77,169.89,53003.0
2018-12-03 14:30:00,169.93,170.42,169.77,170.29,55879.0,169.93,170.42,169.77,170.29,55879.0
2018-12-03 15:00:00,170.27,171.49,170.26,171.46,66446.0,170.27,171.49,170.26,171.46,66446.0
2018-12-03 15:30:00,171.45,171.88,170.75,171.29,177665.0,171.45,171.88,170.75,171.29,177665.0
2018-12-04 09:30:00,171.21,172.3,166.72,167.89,81875.0,171.21,172.3,166.72,167.89,81875.0
2018-12-04 10:00:00,167.92,168.05,166.08,166.09,53995.0,167.92,168.05,166.08,166.09,53995.0
2018-12-04 10:30:00,166.22,167.32,165.67,166.5,57245.0,166.22,167.32,165.67,166.5,57245.0
2018-12-04 11:00:00,166.58,167.23,166.17,166.61,47289.0,166.58,167.23,166.17,166.61,47289.0
2018-12-04 11:30:00,166.57,166.94,166.29,166.31,69289.0,166.57,166.94,166.29,166.31,69289.0
2018-12-04 12:00:00,166.18,166.79,164.66,165.24,76391.0,166.18,166.79,164.66,165.24,76391.0
2018-12-04 12:30:00,165.0,165.68,163.99,165.05,47995.0,165.0,165.68,163.99,165.05,47995.0
2018-12-04 13:00:00,164.99,165.45,164.3,164.55,51994.0,164.99,165.45,164.3,164.55,51994.0
2018-12-04 13:30:00,164.55,165.1,163.13,164.94,35179.0,164.55,165.1,163.13,164.94,35179.0
2018-12-04 14:00:00,165.0,165.73,164.63,165.1,33871.0,165.0,165.73,164.63,165.1,33871.0
2018-12-04 14:30:00,165.1,166.58,165.1,165.87,51436.0,165.1,166.58,165.1,165.87,51436.0
2018-12-04 15:00:00,165.91,166.28,165.69,166.13,74971.0,165.91,166.28,165.69,166.13,74971.0
2018-12-04 15:30:00,166.13,166.57,165.65,166.26,214501.0,166.13,166.57,165.65,166.26,214501.0
2018-12-06 09:30:00,164.82,165.18,162.35,163.92,120394.0,164.82,165.18,162.35,163.92,120394.0
2018-12-06 10:00:00,163.92,164.98,163.29,164.54,57370.0,163.92,164.98,163.29,164.54,57370.0
2018-12-06 10:30:00,164.44,165.43,164.25,164.25,38824.0,164.44,165.43,164.25,164.25,38824.0
2018-12-06 11:00:00,164.35,164.35,161.92,162.12,57979.0,164.35,164.35,161.92,162.12,57979.0
2018-12-06 11:30:00,162.12,164.46,162.12,163.92,38679.0,162.12,164.46,162.12,163.92,38679.0
2018-12-06 12:00:00,163.98,164.83,163.71,164.22,65382.0,163.98,164.83,163.71,164.22,65382.0
2018-12-06 12:30:00,164.31,165.13,164.28,164.63,28498.0,164.31,165.13,164.28,164.63,28498.0
2018-12-06 13:00:00,164.54,164.54,163.5,163.5,39953.0,164.54,164.54,163.5,163.5,39953.0
2018-12-06 13:30:00,163.49,164.38,163.23,164.01,41795.0,163.49,164.38,163.23,164.01,41795.0
2018-12-06 14:00:00,164.05,164.66,163.66,164.54,34384.0,164.05,164.66,163.66,164.54,34384.0
2018-12-06 14:30:00,164.6,165.04,163.76,164.83,38898.0,164.6,165.04,163.76,164.83,38898.0
2018-12-06 15:00:00,164.97,165.73,164.28,165.73,68033.0,164.97,165.73,164.28,165.73,68033.0
2018-12-06 15:30:00,165.72,167.79,165.57,167.62,189803.0,165.72,167.79,165.57,167.62,189803.0
2018-12-07 09:30:00,166.27,169.95,163.03,164.02,101902.0,166.27,169.95,163.03,164.02,101902.0
2018-12-07 10:00:00,163.69,164.03,161.02,161.4,52147.0,163.69,164.03,161.02,161.4,52147.0
2018-12-07 10:30:00,161.4,163.05,161.13,162.08,55899.0,161.4,163.05,161.13,162.08,55899.0
2018-12-07 11:00:00,162.02,162.73,161.65,162.35,98827.0,162.02,162.73,161.65,162.35,98827.0
2018-12-07 11:30:00,162.34,162.55,161.18,161.18,43219.0,162.34,162.55,161.18,161.18,43219.0
2018-12-07 12:00:00,161.3,161.62,160.19,160.46,23720.0,161.3,161.62,160.19,160.46,23720.0
2018-12-07 12:30:00,160.37,161.06,159.5,161.02,53849.0,160.37,161.06,159.5,161.02,53849.0
2018-12-07 13:00:00,160.99,161.49,160.44,161.17,39415.0,160.99,161.49,160.44,161.17,39415.0
2018-12-07 13:30:00,160.95,161.0,159.1,159.27,50679.0,160.95,161.0,159.1,159.27,50679.0
2018-12-07 14:00:00,159.24,160.09,158.71,159.26,36550.0,159.24,160.09,158.71,159.26,36550.0
2018-12-07 14:30:00,159.49,159.49,157.96,158.25,50927.0,159.49,159.49,157.96,158.25,50927.0
2018-12-07 15:00:00,158.32,158.56,157.76,158.32,66990.0,158.32,158.56,157.76,158.32,66990.0
2018-12-07 15:30:00,158.3,159.01,157.49,157.75,162163.0,158.3,159.01,157.49,157.75,162163.0
2018-12-10 09:30:00,159.06,159.49,154.01,154.06,82460.0,159.06,159.49,154.01,154.06,82460.0
2018-12-10 10:00:00,154.43,156.57,154.41,156.01,77342.0,154.43,156.57,154.41,156.01,77342.0
2018-12-10 10:30:00,156.03,157.32,155.02,155.87,45026.0,156.03,157.32,155.02,155.87,45026.0
2018-12-10 11:00:00,155.87,156.2,154.0,155.02,57178.0,155.87,156.2,154.0,155.02,57178.0
2018-12-10 11:30:00,155.06,157.0,154.79,156.17,43647.0,155.06,157.0,154.79,156.17,43647.0
2018-12-10 12:00:00,156.28,156.4,155.12,155.9,33423.0,156.28,156.4,155.12,155.9,33423.0
2018-12-10 12:30:00,155.98,157.79,155.9,157.55,47504.0,155.98,157.79,155.9,157.55,47504.0
2018-12-10 13:00:00,157.56,158.65,157.09,157.93,69951.0,157.56,158.65,157.09,157.93,69951.0
2018-12-10 13:30:00,157.91,158.86,157.91,158.54,35816.0,157.91,158.86,157.91,158.54,35816.0
2018-12-10 14:00:00,158.45,159.59,158.44,159.26,75187.0,158.45,159.59,158.44,159.26,75187.0
2018-12-10 14:30:00,159.25,160.37,159.21,159.25,62722.0,159.25,160.37,159.21,159.25,62722.0
2018-12-10 15:00:00,159.27,159.69,158.45,159.48,93417.0,159.27,159.69,158.45,159.48,93417.0
2018-12-10 15:30:00,159.56,160.5,159.56,159.8,93828.0,159.56,160.5,159.56,159.8,93828.0
2018-12-11 09:30:00,161.12,162.48,160.08,160.74,52516.0,161.12,162.48,160.08,160.74,52516.0
2018-12-11 10:00:00,160.74,163.74,160.61,163.46,100200.0,160.74,163.74,160.61,163.46,100200.0
2018-12-11 10:30:00,163.32,163.7,162.56,162.96,47996.0,163.32,163.7,162.56,162.96,47996.0
2018-12-11 11:00:00,162.77,163.3,161.93,162.91,47958.0,162.77,163.3,161.93,162.91,47958.0
2018-12-11 11:30:00,162.87,163.58,162.25,163.3,49922.0,162.87,163.58,162.25,163.3,49922.0
2018-12-11 12:00:00,163.27,163.37,161.56,161.87,37472.0,163.27,163.37,161.56,161.87,37472.0
2018-12-11 12:30:00,161.8,162.5,161.01,162.05,24665.0,161.8,162.5,161.01,162.05,24665.0
2018-12-11 13:00:00,161.91,162.4,161.77,161.81,19822.0,161.91,162.4,161.77,161.81,19822.0
2018-12-11 13:30:00,161.87,161.87,160.5,160.62,20977.0,161.87,161.87,160.5,160.62,20977.0
2018-12-11 14:00:00,160.57,161.64,160.28,161.58,41353.0,160.57,161.64,160.28,161.58,41353.0
2018-12-11 14:30:00,161.68,162.35,161.49,162.13,25598.0,161.68,162.35,161.49,162.13,25598.0
2018-12-11 15:00:00,162.03,162.72,161.64,161.77,28293.0,162.03,162.72,161.64,161.77,28293.0
2018-12-11 15:30:00,161.79,162.48,161.6,161.95,96823.0,161.79,162.48,161.6,161.95,96823.0
2018-12-12 09:30:00,163.44,164.75,162.01,163.88,91325.0,163.44,164.75,162.01,163.88,91325.0
2018-12-12 10:00:00,163.93,165.4,163.87,164.5,57464.0,163.93,165.4,163.87,164.5,57464.0
2018-12-12 10:30:00,164.51,165.37,164.17,165.06,52222.0,164.51,165.37,164.17,165.06,52222.0
2018-12-12 11:00:00,165.14,165.65,164.55,164.91,40064.0,165.14,165.65,164.55,164.91,40064.0
2018-12-12 11:30:00,164.7,165.39,164.29,165.39,32996.0,164.7,165.39,164.29,165.39,32996.0
2018-12-12 12:00:00,165.41,166.37,165.34,165.94,54889.0,165.41,166.37,165.34,165.94,54889.0
2018-12-12 12:30:00,166.01,166.06,165.42,165.54,24964.0,166.01,166.06,165.42,165.54,24964.0
2018-12-12 13:00:00,165.54,166.5,165.54,166.33,24573.0,165.54,166.5,165.54,166.33,24573.0
2018-12-12 13:30:00,166.35,167.33,166.34,166.59,18523.0,166.35,167.33,166.34,166.59,18523.0
2018-12-12 14:00:00,166.69,166.74,165.77,165.93,33476.0,166.69,166.74,165.77,165.93,33476.0
2018-12-12 14:30:00,165.82,166.19,165.29,165.97,31757.0,165.82,166.19,165.29,165.97,31757.0
2018-12-12 15:00:00,165.94,166.4,165.56,165.91,50676.0,165.94,166.4,165.56,165.91,50676.0
2018-12-12 15:30:00,165.95,166.91,165.79,166.01,127919.0,165.95,166.91,165.79,166.01,127919.0
2018-12-13 09:30:00,166.15,166.68,163.75,164.22,54111.0,166.15,166.68,163.75,164.22,54111.0
2018-12-13 10:00:00,164.55,164.86,163.15,163.33,45300.0,164.55,164.86,163.15,163.33,45300.0
2018-12-13 10:30:00,163.18,163.5,162.13,163.21,30381.0,163.18,163.5,162.13,163.21,30381.0
2018-12-13 11:00:00,163.21,164.3,162.62,163.48,39027.0,163.21,164.3,162.62,163.48,39027.0
2018-12-13 11:30:00,163.54,164.05,163.09,163.5,25214.0,163.54,164.05,163.09,163.5,25214.0
2018-12-13 12:00:00,163.4,163.69,162.99,162.99,14461.0,163.4,163.69,162.99,162.99,14461.0
2018-12-13 12:30:00,162.97,163.56,162.73,163.02,17389.0,162.97,163.56,162.73,163.02,17389.0
2018-12-13 13:00:00,162.89,162.98,162.51,162.96,15802.0,162.89,162.98,162.51,162.96,15802.0
2018-12-13 13:30:00,162.98,163.99,162.47,162.5,23030.0,162.98,163.99,162.47,162.5,23030.0
2018-12-13 14:00:00,162.58,162.98,162.29,162.9,20625.0,162.58,162.98,162.29,162.9,20625.0
2018-12-13 14:30:00,162.93,163.03,162.19,162.51,36064.0,162.93,163.03,162.19,162.51,36064.0
2018-12-13 15:00:00,162.51,162.51,162.0,162.18,49774.0,162.51,162.51,162.0,162.18,49774.0
2018-12-13 15:30:00,162.15,162.63,161.51,161.91,200252.0,162.15,162.63,161.51,161.91,200252.0
2018-12-14 09:30:00,161.22,163.4,160.97,162.68,52277.0,161.22,163.4,160.97,162.68,52277.0
2018-12-14 10:00:00,162.83,164.3,162.66,163.39,40611.0,162.83,164.3,162.66,163.39,40611.0
2018-12-14 10:30:00,163.16,163.36,161.92,161.92,40850.0,163.16,163.36,161.92,161.92,40850.0
2018-12-14 11:00:00,161.96,162.92,161.45,161.59,44611.0,161.96,162.92,161.45,161.59,44611.0
2018-12-14 11:30:00,161.61,161.98,159.89,159.92,46596.0,161.61,161.98,159.89,159.92,46596.0
2018-12-14 12:00:00,160.15,160.37,159.17,159.3,44422.0,160.15,160.37,159.17,159.3,44422.0
2018-12-14 12:30:00,159.41,159.95,158.55,158.73,37202.0,159.41,159.95,158.55,158.73,37202.0
2018-12-14 13:00:00,158.64,159.32,158.43,158.51,28952.0,158.64,159.32,158.43,158.51,28952.0
2018-12-14 13:30:00,158.59,158.59,157.71,158.18,39958.0,158.59,158.59,157.71,158.18,39958.0
2018-12-14 14:00:00,158.21,158.58,157.75,158.21,24178.0,158.21,158.58,157.75,158.21,24178.0
2018-12-14 14:30:00,158.22,158.6,157.44,158.43,35334.0,158.22,158.6,157.44,158.43,35334.0
2018-12-14 15:00:00,158.54,158.67,157.97,158.01,29558.0,158.54,158.67,157.97,158.01,29558.0
2018-12-14 15:30:00,158.0,158.3,157.71,158.29,111597.0,158.0,158.3,157.71,158.29,111597.0
2018-12-17 09:30:00,157.01,157.03,153.64,154.89,49443.0,157.01,157.03,153.64,154.89,49443.0
2018-12-17 10:00:00,154.7,155.79,154.23,155.05,31519.0,154.7,155.79,154.23,155.05,31519.0
2018-12-17 10:30:00,155.11,156.59,154.48,156.46,75719.0,155.11,156.59,154.48,156.46,75719.0
2018-12-17 11:00:00,156.56,158.57,156.37,158.35,80063.0,156.56,158.57,156.37,158.35,80063.0
2018-12-17 11:30:00,157.84,158.5,157.25,158.33,44208.0,157.84,158.5,157.25,158.33,44208.0
2018-12-17 12:00:00,158.45,159.0,157.61,157.99,31277.0,158.45,159.0,157.61,157.99,31277.0
2018-12-17 12:30:00,158.1,158.44,157.67,157.76,47703.0,158.1,158.44,157.67,157.76,47703.0
2018-12-17 13:00:00,157.73,158.93,157.67,158.55,54021.0,157.73,158.93,157.67,158.55,54021.0
2018-12-17 13:30:00,158.45,158.75,157.21,157.84,67683.0,158.45,158.75,157.21,157.84,67683.0
2018-12-17 14:00:00,157.83,158.45,157.25,158.45,80943.0,157.83,158.45,157.25,158.45,80943.0
2018-12-17 14:30:00,158.31,158.72,157.91,158.15,44248.0,158.31,158.72,157.91,158.15,44248.0
2018-12-17 15:00:00,158.08,158.48,157.43,157.43,53769.0,158.08,158.48,157.43,157.43,53769.0
2018-12-17 15:30:00,157.57,158.39,157.53,157.79,202382.0,157.57,158.39,157.53,157.79,202382.0
2018-12-18 09:30:00,158.48,161.99,158.47,160.95,67500.0,158.48,161.99,158.47,160.95,67500.0
2018-12-18 10:00:00,160.95,161.23,159.48,160.4,32490.0,160.95,161.23,159.48,160.4,32490.0
2018-12-18 10:30:00,160.41,161.27,159.64,160.05,34385.0,160.41,161.27,159.64,160.05,34385.0
2018-12-18 11:00:00,160.07,160.68,158.85,159.99,56948.0,160.07,160.68,158.85,159.99,56948.0
2018-12-18 11:30:00,160.08,160.47,159.41,159.95,37346.0,160.08,160.47,159.41,159.95,37346.0
2018-12-18 12:00:00,160.08,160.95,159.96,160.76,18104.0,160.08,160.95,159.96,160.76,18104.0
2018-12-18 12:30:00,160.76,161.58,160.51,161.51,18866.0,160.76,161.58,160.51,161.51,18866.0
2018-12-18 13:00:00,161.42,162.25,161.14,161.62,39117.0,161.42,162.25,161.14,161.62,39117.0
2018-12-18 13:30:00,161.64,162.13,161.17,161.42,53964.0,161.64,162.13,161.17,161.42,53964.0
2018-12-18 14:00:00,161.42,162.27,161.42,162.07,43377.0,161.42,162.27,161.42,162.07,43377.0
2018-12-18 14:30:00,162.13,162.2,161.28,161.61,56437.0,162.13,162.2,161.28,161.61,56437.0
2018-12-18 15:00:00,161.39,161.94,160.11,160.15,72645.0,161.39,161.94,160.11,160.15,72645.0
2018-12-18 15:30:00,160.22,161.65,160.14,160.51,137067.0,160.22,161.65,160.14,160.51,137067.0
2018-12-19 09:30:00,161.18,164.82,160.66,163.62,106251.0,161.18,164.82,160.66,163.62,106251.0
2018-12-19 10:00:00,163.82,165.42,163.73,165.31,94709.0,163.82,165.42,163.73,165.31,94709.0
2018-12-19 10:30:00,165.23,165.23,164.03,164.46,88864.0,165.23,165.23,164.03,164.46,88864.0
2018-12-19 11:00:00,164.44,164.65,163.71,164.22,51221.0,164.44,164.65,163.71,164.22,51221.0
2018-12-19 11:30:00,164.2,164.45,163.48,164.27,73974.0,164.2,164.45,163.48,164.27,73974.0
2018-12-19 12:00:00,164.13,164.72,163.71,164.44,44718.0,164.13,164.72,163.71,164.44,44718.0
2018-12-19 12:30:00,164.46,164.6,164.18,164.34,23068.0,164.46,164.6,164.18,164.34,23068.0
2018-12-19 13:00:00,164.38,164.91,164.29,164.79,30292.0,164.38,164.91,164.29,164.79,30292.0
2018-12-19 13:30:00,164.84,165.89,164.84,165.57,54510.0,164.84,165.89,164.84,165.57,54510.0
2018-12-19 14:00:00,165.57,165.65,162.44,164.15,67204.0,165.57,165.65,162.44,164.15,67204.0
2018-12-19 14:30:00,164.3,164.96,160.88,161.38,87457.0,164.3,164.96,160.88,161.38,87457.0
2018-12-19 15:00:00,161.44,161.77,160.35,160.76,72021.0,161.44,161.77,160.35,160.76,72021.0
2018-12-19 15:30:00,160.63,161.12,159.76,160.16,161938.0,160.63,161.12,159.76,160.16,161938.0
2018-12-20 09:30:00,159.76,159.79,156.47,158.31,53951.0,159.76,159.79,156.47,158.31,53951.0
2018-12-20 10:00:00,158.47,159.86,158.22,159.81,27452.0,158.47,159.86,158.22,159.81,27452.0
2018-12-20 10:30:00,159.77,160.57,158.54,158.76,51987.0,159.77,160.57,158.54,158.76,51987.0
2018-12-20 11:00:00,158.67,158.8,156.15,156.62,50639.0,158.67,158.8,156.15,156.62,50639.0
2018-12-20 11:30:00,156.37,156.92,155.56,156.45,78020.0,156.37,156.92,155.56,156.45,78020.0
2018-12-20 12:00:00,156.34,156.57,155.39,156.14,25896.0,156.34,156.57,155.39,156.14,25896.0
2018-12-20 12:30:00,156.15,156.32,155.21,156.03,34785.0,156.15,156.32,155.21,156.03,34785.0
2018-12-20 13:00:00,155.89,156.05,154.61,154.65,31882.0,155.89,156.05,154.61,154.65,31882.0
2018-12-20 13:30:00,154.71,154.71,153.0,153.19,42970.0,154.71,154.71,153.0,153.19,42970.0
2018-12-20 14:00:00,153.13,154.69,152.11,154.69,65539.0,153.13,154.69,152.11,154.69,65539.0
2018-12-20 14:30:00,154.73,157.75,154.51,156.91,96969.0,154.73,157.75,154.51,156.91,96969.0
2018-12-20 15:00:00,156.86,158.19,156.08,157.37,82042.0,156.86,158.19,156.08,157.37,82042.0
2018-12-20 15:30:00,157.33,158.25,156.29,156.82,106988.0,157.33,158.25,156.29,156.82,106988.0
2018-12-21 09:30:00,157.35,160.1,156.38,158.65,121713.0,157.35,160.1,156.38,158.65,121713.0
2018-12-21 10:00:00,158.65,161.71,157.86,160.04,87350.0,158.65,161.71,157.86,160.04,87350.0
2018-12-21 10:30:00,160.27,160.81,159.21,159.22,25566.0,160.27,160.81,159.21,159.22,25566.0
2018-12-21 11:00:00,159.15,159.22,156.72,157.44,35533.0,159.15,159.22,156.72,157.44,35533.0
2018-12-21 11:30:00,157.44,158.0,155.16,155.18,59641.0,157.44,158.0,155.16,155.18,59641.0
2018-12-21 12:00:00,155.17,155.4,153.31,153.31,51289.0,155.17,155.4,153.31,153.31,51289.0
2018-12-21 12:30:00,153.19,154.92,152.75,154.4,59323.0,153.19,154.92,152.75,154.4,59323.0
2018-12-21 13:00:00,154.15,155.07,153.98,154.54,35889.0,154.15,155.07,153.98,154.54,35889.0
2018-12-21 13:30:00,154.44,154.89,153.62,153.7,39169.0,154.44,154.89,153.62,153.7,39169.0
2018-12-21 14:00:00,153.62,154.38,153.47,153.55,42771.0,153.62,154.38,153.47,153.55,42771.0
2018-12-21 14:30:00,153.55,153.65,152.59,152.89,58581.0,153.55,153.65,152.59,152.89,58581.0
2018-12-21 15:00:00,152.88,153.07,151.14,151.14,90719.0,152.88,153.07,151.14,151.14,90719.0
2018-12-21 15:30:00,151.22,151.52,150.4,151.04,152781.0,151.22,151.52,150.4,151.04,152781.0
2018-12-24 09:30:00,149.68,150.21,147.74,148.97,69661.0,149.68,150.21,147.74,148.97,69661.0
2018-12-24 10:00:00,149.0,151.24,148.85,150.86,40996.0,149.0,151.24,148.85,150.86,40996.0
2018-12-24 10:30:00,151.0,151.15,149.95,150.59,35229.0,151.0,151.15,149.95,150.59,35229.0
2018-12-24 11:00:00,150.57,151.68,150.51,151.33,39746.0,150.57,151.68,150.51,151.33,39746.0
2018-12-24 11:30:00,151.66,152.48,150.94,152.46,22550.0,151.66,152.48,150.94,152.46,22550.0
2018-12-24 12:00:00,152.43,152.69,151.48,151.78,25450.0,152.43,152.69,151.48,151.78,25450.0
2018-12-24 12:30:00,151.84,151.85,150.12,150.48,51432.0,151.84,151.85,150.12,150.48,51432.0
2018-12-26 09:30:00,151.25,154.39,151.19,153.5,20882.0,151.25,154.39,151.19,153.5,20882.0
2018-12-26 10:00:00,153.5,155.03,152.66,154.87,29698.0,153.5,155.03,152.66,154.87,29698.0
2018-12-26 10:30:00,154.91,155.43,154.04,154.72,74780.0,154.91,155.43,154.04,154.72,74780.0
2018-12-26 11:00:00,154.78,155.32,153.8,155.2,18991.0,154.78,155.32,153.8,155.2,18991.0
2018-12-26 11:30:00,155.24,155.85,154.87,155.85,29635.0,155.24,155.85,154.87,155.85,29635.0
2018-12-26 12:00:00,155.91,156.44,155.75,156.02,33034.0,155.91,156.44,155.75,156.02,33034.0
2018-12-26 12:30:00,155.96,157.39,155.8,156.81,50463.0,155.96,157.39,155.8,156.81,50463.0
2018-12-26 13:00:00,156.81,156.81,155.71,156.34,20431.0,156.81,156.81,155.71,156.34,20431.0
2018-12-26 13:30:00,156.38,157.31,156.35,157.18,17383.0,156.38,157.31,156.35,157.18,17383.0
2018-12-26 14:00:00,157.18,157.45,156.67,157.17,22370.0,157.18,157.45,156.67,157.17,22370.0
2018-12-26 14:30:00,157.06,158.58,157.05,158.58,33010.0,157.06,158.58,157.05,158.58,33010.0
2018-12-26 15:00:00,158.59,158.96,158.21,158.62,46131.0,158.59,158.96,158.21,158.62,46131.0
2018-12-26 15:30:00,158.69,160.96,158.57,160.49,131477.0,158.69,160.96,158.57,160.49,131477.0
2018-12-27 09:30:00,158.5,160.31,156.27,158.0,47255.0,158.5,160.31,156.27,158.0,47255.0
2018-12-27 10:00:00,158.01,158.28,155.43,156.05,49927.0,158.01,158.28,155.43,156.05,49927.0
2018-12-27 10:30:00,155.89,157.43,155.59,157.19,32226.0,155.89,157.43,155.59,157.19,32226.0
2018-12-27 11:00:00,157.36,158.46,156.89,157.97,25188.0,157.36,158.46,156.89,157.97,25188.0
2018-12-27 11:30:00,157.86,158.64,156.76,157.07,19530.0,157.86,158.64,156.76,157.07,19530.0
2018-12-27 12:00:00,157.19,157.19,155.68,155.96,27192.0,157.19,157.19,155.68,155.96,27192.0
2018-12-27 12:30:00,155.88,156.48,155.46,156.21,16545.0,155.88,156.48,155.46,156.21,16545.0
2018-12-27 13:00:00,156.44,156.71,155.52,155.52,16025.0,156.44,156.71,155.52,155.52,16025.0
2018-12-27 13:30:00,155.58,156.1,154.74,155.39,27278.0,155.58,156.1,154.74,155.39,27278.0
2018-12-27 14:00:00,155.31,155.44,154.28,154.96,39057.0,155.31,155.44,154.28,154.96,39057.0
2018-12-27 14:30:00,154.99,156.89,154.77,156.11,17725.0,154.99,156.89,154.77,156.11,17725.0
2018-12-27 15:00:00,156.34,158.16,155.75,158.11,30559.0,156.34,158.16,155.75,158.11,30559.0
2018-12-27 15:30:00,158.17,160.18,157.66,160.18,85617.0,158.17,160.18,157.66,160.18,85617.0
2018-12-28 09:30:00,160.5,161.15,157.66,158.64,74633.0,160.5,161.15,157.66,158.64,74633.0
2018-12-28 10:00:00,158.29,159.12,157.29,157.3,41592.0,158.29,159.12,157.29,157.3,41592.0
2018-12-28 10:30:00,157.31,158.96,156.63,157.63,46211.0,157.31,158.96,156.63,157.63,46211.0
2018-12-28 11:00:00,157.57,158.41,157.05,157.42,19523.0,157.57,158.41,157.05,157.42,19523.0
2018-12-28 11:30:00,157.45,158.24,157.33,158.0,13666.0,157.45,158.24,157.33,158.0,13666.0
2018-12-28 12:00:00,157.93,158.63,157.37,157.77,13504.0,157.93,158.63,157.37,157.77,13504.0
2018-12-28 12:30:00,157.77,157.84,157.19,157.4,13699.0,157.77,157.84,157.19,157.4,13699.0
2018-12-28 13:00:00,157.34,158.22,157.32,157.79,14539.0,157.34,158.22,157.32,157.79,14539.0
2018-12-28 13:30:00,157.79,158.69,157.5,158.56,9564.0,157.79,158.69,157.5,158.56,9564.0
2018-12-28 14:00:00,158.39,159.42,158.39,158.84,17050.0,158.39,159.42,158.39,158.84,17050.0
2018-12-28 14:30:00,158.78,160.14,158.77,159.8,16976.0,158.78,160.14,158.77,159.8,16976.0
2018-12-28 15:00:00,159.89,159.95,157.4,157.89,41190.0,159.89,159.95,157.4,157.89,41190.0
2018-12-28 15:30:00,157.56,158.35,157.43,158.21,83504.0,157.56,158.35,157.43,158.21,83504.0
2018-12-31 09:30:00,158.51,160.62,157.67,160.24,38508.0,158.51,160.62,157.67,160.24,38508.0
2018-12-31 10:00:00,160.02,160.98,159.54,160.47,38810.0,160.02,160.98,159.54,160.47,38810.0
2018-12-31 10:30:00,160.34,161.87,159.99,161.7,33106.0,160.34,161.87,159.99,161.7,33106.0
2018-12-31 11:00:00,161.84,162.57,161.4,162.02,45903.0,161.84,162.57,161.4,162.02,45903.0
2018-12-31 11:30:00,161.9,162.04,161.01,161.63,34670.0,161.9,162.04,161.01,161.63,34670.0
2018-12-31 12:00:00,161.63,161.92,161.1,161.92,31050.0,161.63,161.92,161.1,161.92,31050.0
2018-12-31 12:30:00,161.94,162.63,161.05,161.39,27839.0,161.94,162.63,161.05,161.39,27839.0
2018-12-31 13:00:00,161.5,161.93,161.18,161.83,42549.0,161.5,161.93,161.18,161.83,42549.0
2018-12-31 13:30:00,161.74,162.57,161.65,161.72,20163.0,161.74,162.57,161.65,161.72,20163.0
2018-12-31 14:00:00,161.6,162.23,161.25,161.25,16050.0,161.6,162.23,161.25,161.25,16050.0
2018-12-31 14:30:00,161.21,162.24,160.8,161.85,22131.0,161.21,162.24,160.8,161.85,22131.0
2018-12-31 15:00:00,161.85,162.05,160.88,161.49,19115.0,161.85,162.05,160.88,161.49,19115.0
2018-12-31 15:30:00,161.49,162.61,161.4,162.58,71788.0,161.49,162.61,161.4,162.58,71788.0
2019-01-02 09:30:00,160.24,160.43,158.45,159.25,102465.0,160.24,160.43,158.45,159.25,102465.0
2019-01-02 10:00:00,159.23,160.5,159.23,159.26,22208.0,159.23,160.5,159.23,159.26,22208.0
2019-01-02 10:30:00,159.47,160.55,158.32,160.55,40459.0,159.47,160.55,158.32,160.55,40459.0
2019-01-02 11:00:00,160.49,161.84,160.39,161.28,23152.0,160.49,161.84,160.39,161.28,23152.0
2019-01-02 11:30:00,161.27,161.82,159.86,160.0,33169.0,161.27,161.82,159.86,160.0,33169.0
2019-01-02 12:00:00,159.96,160.57,159.24,159.38,22071.0,159.96,160.57,159.24,159.38,22071.0
2019-01-02 12:30:00,159.3,161.53,159.29,160.81,24769.0,159.3,161.53,159.29,160.81,24769.0
2019-01-02 13:00:00,160.68,161.7,160.68,160.99,30375.0,160.68,161.7,160.68,160.99,30375.0
2019-01-02 13:30:00,161.04,162.2,160.59,162.2,24137.0,161.04,162.2,160.59,162.2,24137.0
2019-01-02 14:00:00,162.09,162.09,159.82,160.49,47837.0,162.09,162.09,159.82,160.49,47837.0
2019-01-02 14:30:00,160.42,161.07,160.14,160.25,30251.0,160.42,161.07,160.14,160.25,30251.0
2019-01-02 15:00:00,160.34,160.59,159.0,159.46,39213.0,160.34,160.59,159.0,159.46,39213.0
2019-01-02 15:30:00,159.37,160.29,159.12,160.23,91014.0,159.37,160.29,159.12,160.23,91014.0
2019-01-03 09:30:00,159.4,159.63,157.07,158.75,40911.0,159.4,159.63,157.07,158.75,40911.0
2019-01-03 10:00:00,158.25,158.48,155.73,156.88,31378.0,158.25,158.48,155.73,156.88,31378.0
2019-01-03 10:30:00,156.56,156.56,154.78,155.86,50730.0,156.56,156.56,154.78,155.86,50730.0
2019-01-03 11:00:00,156.09,159.27,156.08,159.0,47441.0,156.09,159.27,156.08,159.0,47441.0
2019-01-03 11:30:00,159.11,161.54,158.98,160.62,48064.0,159.11,161.54,158.98,160.62,48064.0
2019-01-03 12:00:00,160.68,160.68,159.35,159.69,15997.0,160.68,160.68,159.35,159.69,15997.0
2019-01-03 12:30:00,159.6,160.32,159.32,159.93,13212.0,159.6,160.32,159.32,159.93,13212.0
2019-01-03 13:00:00,159.83,160.32,158.86,159.46,18863.0,159.83,160.32,158.86,159.46,18863.0
2019-01-03 13:30:00,159.36,159.56,158.07,158.52,28858.0,159.36,159.56,158.07,158.52,28858.0
2019-01-03 14:00:00,158.3,160.11,158.24,160.11,18176.0,158.3,160.11,158.24,160.11,18176.0
2019-01-03 14:30:00,160.05,160.91,159.95,160.85,61279.0,160.05,160.91,159.95,160.85,61279.0
2019-01-03 15:00:00,160.84,160.85,159.64,160.47,44686.0,160.84,160.85,159.64,160.47,44686.0
2019-01-03 15:30:00,160.49,161.15,160.08,160.22,98988.0,160.49,161.15,160.08,160.22,98988.0
2019-01-04 09:30:00,162.24,164.39,161.09,163.17,36621.0,162.24,164.39,161.09,163.17,36621.0
2019-01-04 10:00:00,163.12,163.76,161.46,163.12,35931.0,163.12,163.76,161.46,163.12,35931.0
2019-01-04 10:30:00,163.06,163.54,162.2,162.83,36532.0,163.06,163.54,162.2,162.83,36532.0
2019-01-04 11:00:00,162.92,164.2,162.91,163.49,44589.0,162.92,164.2,162.91,163.49,44589.0
2019-01-04 11:30:00,163.15,163.94,162.88,163.52,18876.0,163.15,163.94,162.88,163.52,18876.0
2019-01-04 12:00:00,163.45,163.91,162.88,163.77,19211.0,163.45,163.91,162.88,163.77,19211.0
2019-01-04 12:30:00,163.83,164.41,163.44,163.95,25511.0,163.83,164.41,163.44,163.95,25511.0
2019-01-04 13:00:00,164.1,164.76,163.71,163.94,20894.0,164.1,164.76,163.71,163.94,20894.0
2019-01-04 13:30:00,163.82,164.39,163.12,163.22,19431.0,163.82,164.39,163.12,163.22,19431.0
2019-01-04 14:00:00,163.23,163.48,162.63,162.85,40869.0,163.23,163.48,162.63,162.85,40869.0
2019-01-04 14:30:00,162.92,163.42,162.32,162.43,39648.0,162.92,163.42,162.32,162.43,39648.0
2019-01-04 15:00:00,162.38,163.58,162.38,162.9,40985.0,162.38,163.58,162.38,162.9,40985.0
2019-01-04 15:30:00,162.73,163.44,162.48,163.37,85465.0,162.73,163.44,162.48,163.37,85465.0
2019-01-07 09:30:00,162.74,165.8,162.52,164.8,56831.0,162.74,165.8,162.52,164.8,56831.0
2019-01-07 10:00:00,164.69,166.06,164.69,165.58,29354.0,164.69,166.06,164.69,165.58,29354.0
2019-01-07 10:30:00,165.62,167.48,165.5,167.36,39261.0,165.62,167.48,165.5,167.36,39261.0
2019-01-07 11:00:00,167.29,168.58,167.21,168.5,37006.0,167.29,168.58,167.21,168.5,37006.0
2019-01-07 11:30:00,168.51,168.85,167.96,168.57,25277.0,168.51,168.85,167.96,168.57,25277.0
2019-01-07 12:00:00,168.61,168.73,167.58,168.05,28104.0,168.61,168.73,167.58,168.05,28104.0
2019-01-07 12:30:00,167.99,168.37,167.45,167.83,28905.0,167.99,168.37,167.45,167.83,28905.0
2019-01-07 13:00:00,167.84,168.99,167.78,168.43,20786.0,167.84,168.99,167.78,168.43,20786.0
2019-01-07 13:30:00,168.62,169.52,168.43,168.78,26154.0,168.62,169.52,168.43,168.78,26154.0
2019-01-07 14:00:00,168.78,169.03,167.59,167.59,25541.0,168.78,169.03,167.59,167.59,25541.0
2019-01-07 14:30:00,167.6,167.68,166.56,166.56,32536.0,167.6,167.68,166.56,166.56,32536.0
2019-01-07 15:00:00,166.52,167.72,166.49,167.1,49840.0,166.52,167.72,166.49,167.1,49840.0
2019-01-07 15:30:00,167.13,167.2,166.48,166.88,123928.0,167.13,167.2,166.48,166.88,123928.0
2019-01-08 09:30:00,168.71,168.71,164.54,165.74,29824.0,168.71,168.71,164.54,165.74,29824.0
2019-01-08 10:00:00,165.58,166.04,163.78,164.6,26529.0,165.58,166.04,163.78,164.6,26529.0
2019-01-08 10:30:00,164.55,164.55,163.19,164.03,27678.0,164.55,164.55,163.19,164.03,27678.0
2019-01-08 11:00:00,164.08,165.38,163.85,164.02,30749.0,164.08,165.38,163.85,164.02,30749.0
2019-01-08 11:30:00,164.32,165.18,163.92,165.16,59721.0,164.32,165.18,163.92,165.16,59721.0
2019-01-08 12:00:00,165.2,165.77,164.85,165.23,46808.0,165.2,165.77,164.85,165.23,46808.0
2019-01-08 12:30:00,165.13,166.08,164.45,165.83,34703.0,165.13,166.08,164.45,165.83,34703.0
2019-01-08 13:00:00,165.79,166.59,165.68,166.53,20403.0,165.79,166.59,165.68,166.53,20403.0
2019-01-08 13:30:00,166.53,167.24,166.43,167.03,18983.0,166.53,167.24,166.43,167.03,18983.0
2019-01-08 14:00:00,167.13,167.67,166.93,166.94,32546.0,167.13,167.67,166.93,166.94,32546.0
2019-01-08 14:30:00,166.98,167.05,166.45,166.75,60896.0,166.98,167.05,166.45,166.75,60896.0
2019-01-08 15:00:00,166.71,166.94,166.58,166.72,47708.0,166.71,166.94,166.58,166.72,47708.0
2019-01-08 15:30:00,166.78,166.95,166.34,166.42,102765.0,166.78,166.95,166.34,166.42,102765.0
2019-01-09 09:30:00,168.51,168.51,165.18,167.0,54610.0,168.51,168.51,165.18,167.0,54610.0
2019-01-09 10:00:00,167.0,167.7,166.6,167.25,47279.0,167.0,167.7,166.6,167.25,47279.0
2019-01-09 10:30:00,167.24,167.83,166.29,167.53,64036.0,167.24,167.83,166.29,167.53,64036.0
2019-01-09 11:00:00,167.64,168.89,167.44,168.0,33843.0,167.64,168.89,167.44,168.0,33843.0
2019-01-09 11:30:00,167.9,168.0,166.59,167.23,15416.0,167.9,168.0,166.59,167.23,15416.0
2019-01-09 12:00:00,167.24,167.4,166.58,166.83,21716.0,167.24,167.4,166.58,166.83,21716.0
2019-01-09 12:30:00,166.78,167.08,166.43,166.56,16860.0,166.78,167.08,166.43,166.56,16860.0
2019-01-09 13:00:00,166.55,167.0,166.2,166.39,19766.0,166.55,167.0,166.2,166.39,19766.0
2019-01-09 13:30:00,166.48,166.51,165.96,166.22,22710.0,166.48,166.51,165.96,166.22,22710.0
2019-01-09 14:00:00,166.31,166.66,165.51,165.76,32458.0,166.31,166.66,165.51,165.76,32458.0
2019-01-09 14:30:00,165.66,165.87,165.49,165.8,40216.0,165.66,165.87,165.49,165.8,40216.0
2019-01-09 15:00:00,165.82,166.5,165.74,166.26,23291.0,165.82,166.5,165.74,166.26,23291.0
2019-01-09 15:30:00,166.25,166.33,165.21,165.36,103002.0,166.25,166.33,165.21,165.36,103002.0
2019-01-10 09:30:00,161.01,161.38,158.39,161.37,119230.0,161.01,161.38,158.39,161.37,119230.0
2019-01-10 10:00:00,160.88,163.75,160.71,163.75,84426.0,160.88,163.75,160.71,163.75,84426.0
2019-01-10 10:30:00,163.59,165.02,162.77,164.6,48192.0,163.59,165.02,162.77,164.6,48192.0
2019-01-10 11:00:00,164.65,165.2,164.36,164.75,40455.0,164.65,165.2,164.36,164.75,40455.0
2019-01-10 11:30:00,164.61,165.52,164.5,165.06,30340.0,164.61,165.52,164.5,165.06,30340.0
2019-01-10 12:00:00,165.06,165.25,164.74,164.88,24717.0,165.06,165.25,164.74,164.88,24717.0
2019-01-10 12:30:00,164.82,164.85,163.64,164.03,27552.0,164.82,164.85,163.64,164.03,27552.0
2019-01-10 13:00:00,164.03,164.04,162.89,163.13,36029.0,164.03,164.04,162.89,163.13,36029.0
2019-01-10 13:30:00,163.16,163.29,162.82,163.17,31531.0,163.16,163.29,162.82,163.17,31531.0
2019-01-10 14:00:00,163.2,164.43,163.14,164.23,20925.0,163.2,164.43,163.14,164.23,20925.0
2019-01-10 14:30:00,164.31,165.29,164.17,164.69,25452.0,164.31,165.29,164.17,164.69,25452.0
2019-01-10 15:00:00,164.71,165.31,164.68,165.31,19682.0,164.71,165.31,164.68,165.31,19682.0
2019-01-10 15:30:00,165.42,165.5,164.28,164.3,103844.0,165.42,165.5,164.28,164.3,103844.0
2019-01-11 09:30:00,164.2,166.38,163.83,164.68,59597.0,164.2,166.38,163.83,164.68,59597.0
2019-01-11 10:00:00,164.62,166.93,164.51,166.66,30199.0,164.62,166.93,164.51,166.66,30199.0
2019-01-11 10:30:00,166.66,168.23,166.48,168.05,57648.0,166.66,168.23,166.48,168.05,57648.0
2019-01-11 11:00:00,168.25,169.23,168.13,168.53,51379.0,168.25,169.23,168.13,168.53,51379.0
2019-01-11 11:30:00,168.53,169.67,168.35,169.46,36516.0,168.53,169.67,168.35,169.46,36516.0
2019-01-11 12:00:00,169.53,169.66,168.0,168.12,27553.0,169.53,169.66,168.0,168.12,27553.0
2019-01-11 12:30:00,168.06,168.96,167.64,167.73,23120.0,168.06,168.96,167.64,167.73,23120.0
2019-01-11 13:00:00,167.9,167.95,166.65,166.7,36325.0,167.9,167.95,166.65,166.7,36325.0
2019-01-11 13:30:00,166.74,167.13,166.27,166.75,25591.0,166.74,167.13,166.27,166.75,25591.0
2019-01-11 14:00:00,166.64,166.95,165.87,166.46,17688.0,166.64,166.95,165.87,166.46,17688.0
2019-01-11 14:30:00,166.51,166.6,165.63,165.83,19199.0,166.51,166.6,165.63,165.83,19199.0
2019-01-11 15:00:00,165.94,166.35,165.46,165.46,26447.0,165.94,166.35,165.46,165.46,26447.0
2019-01-11 15:30:00,165.54,166.02,165.31,166.01,73049.0,165.54,166.02,165.31,166.01,73049.0
2019-01-14 09:30:00,165.06,167.8,165.06,167.74,40659.0,165.06,167.8,165.06,167.74,40659.0
2019-01-14 10:00:00,168.08,168.29,166.52,166.9,25841.0,168.08,168.29,166.52,166.9,25841.0
2019-01-14 10:30:00,167.32,167.61,166.69,166.88,27951.0,167.32,167.61,166.69,166.88,27951.0
2019-01-14 11:00:00,166.68,166.89,165.5,165.5,18913.0,166.68,166.89,165.5,165.5,18913.0
2019-01-14 11:30:00,165.41,166.55,165.26,165.41,16281.0,165.41,166.55,165.26,165.41,16281.0
2019-01-14 12:00:00,165.39,165.53,164.61,165.03,20633.0,165.39,165.53,164.61,165.03,20633.0
2019-01-14 12:30:00,165.04,165.34,164.81,164.95,13250.0,165.04,165.34,164.81,164.95,13250.0
2019-01-14 13:00:00,164.83,165.75,164.83,165.38,12221.0,164.83,165.75,164.83,165.38,12221.0
2019-01-14 13:30:00,165.34,165.88,165.27,165.4,13074.0,165.34,165.88,165.27,165.4,13074.0
2019-01-14 14:00:00,165.42,165.42,164.92,164.97,5694.0,165.42,165.42,164.92,164.97,5694.0
2019-01-14 14:30:00,165.06,165.08,164.62,164.7,8267.0,165.06,165.08,164.62,164.7,8267.0
2019-01-14 15:00:00,164.65,165.06,164.65,164.74,18085.0,164.65,165.06,164.65,164.74,18085.0
2019-01-14 15:30:00,164.68,164.86,164.27,164.62,84751.0,164.68,164.86,164.27,164.62,84751.0
2019-01-15 09:30:00,164.63,164.92,163.02,164.8,28342.0,164.63,164.92,163.02,164.8,28342.0
2019-01-15 10:00:00,164.93,165.87,164.84,165.36,16753.0,164.93,165.87,164.84,165.36,16753.0
2019-01-15 10:30:00,165.33,165.47,164.93,165.23,25469.0,165.33,165.47,164.93,165.23,25469.0
2019-01-15 11:00:00,165.35,165.49,164.66,164.7,17365.0,165.35,165.49,164.66,164.7,17365.0
2019-01-15 11:30:00,164.92,165.67,164.73,165.67,12458.0,164.92,165.67,164.73,165.67,12458.0
2019-01-15 12:00:00,165.67,165.83,165.07,165.74,8844.0,165.67,165.83,165.07,165.74,8844.0
2019-01-15 12:30:00,165.78,165.91,165.38,165.52,15959.0,165.78,165.91,165.38,165.52,15959.0
2019-01-15 13:00:00,165.59,165.59,164.25,164.62,34335.0,165.59,165.59,164.25,164.62,34335.0
2019-01-15 13:30:00,164.67,165.33,164.67,164.82,11004.0,164.67,165.33,164.67,164.82,11004.0
2019-01-15 14:00:00,164.91,165.09,163.59,163.78,10238.0,164.91,165.09,163.59,163.78,10238.0
2019-01-15 14:30:00,163.79,164.29,163.49,163.94,17064.0,163.79,164.29,163.49,163.94,17064.0
2019-01-15 15:00:00,164.04,164.95,164.04,164.71,16933.0,164.04,164.95,164.04,164.71,16933.0
2019-01-15 15:30:00,164.73,164.85,164.32,164.39,30536.0,164.73,164.85,164.32,164.39,30536.0
2019-01-16 09:30:00,164.11,164.78,163.5,164.02,49593.0,164.11,164.78,163.5,164.02,49593.0
2019-01-16 10:00:00,163.87,164.24,162.34,162.75,22590.0,163.87,164.24,162.34,162.75,22590.0
2019-01-16 10:30:00,162.89,164.39,162.38,164.26,24648.0,162.89,164.39,162.38,164.26,24648.0
2019-01-16 11:00:00,164.16,164.73,163.86,164.39,7655.0,164.16,164.73,163.86,164.39,7655.0
2019-01-16 11:30:00,164.38,164.72,163.97,164.42,20827.0,164.38,164.72,163.97,164.42,20827.0
2019-01-16 12:00:00,164.43,164.62,163.81,163.88,20188.0,164.43,164.62,163.81,163.88,20188.0
2019-01-16 12:30:00,164.05,164.9,163.99,164.67,8000.0,164.05,164.9,163.99,164.67,8000.0
2019-01-16 13:00:00,164.61,165.1,164.35,164.94,13290.0,164.61,165.1,164.35,164.94,13290.0
2019-01-16 13:30:00,165.0,165.19,164.63,165.08,18883.0,165.0,165.19,164.63,165.08,18883.0
2019-01-16 14:00:00,165.09,165.25,164.88,165.17,7167.0,165.09,165.25,164.88,165.17,7167.0
2019-01-16 14:30:00,165.22,165.86,165.19,165.59,10984.0,165.22,165.86,165.19,165.59,10984.0
2019-01-16 15:00:00,165.51,165.66,165.05,165.34,21225.0,165.51,165.66,165.05,165.34,21225.0
2019-01-16 15:30:00,165.35,165.36,164.77,164.93,53785.0,165.35,165.36,164.77,164.93,53785.0
2019-01-17 09:30:00,164.28,167.06,164.28,166.94,46744.0,164.28,167.06,164.28,166.94,46744.0
2019-01-17 10:00:00,167.06,167.7,166.61,167.65,33539.0,167.06,167.7,166.61,167.65,33539.0
2019-01-17 10:30:00,167.35,167.43,165.7,166.12,25404.0,167.35,167.43,165.7,166.12,25404.0
2019-01-17 11:00:00,166.07,166.33,165.54,165.93,11783.0,166.07,166.33,165.54,165.93,11783.0
2019-01-17 11:30:00,165.76,166.89,165.76,166.82,12025.0,165.76,166.89,165.76,166.82,12025.0
2019-01-17 12:00:00,166.67,167.07,166.2,166.49,12714.0,166.67,167.07,166.2,166.49,12714.0
2019-01-17 12:30:00,166.41,166.82,166.12,166.54,12418.0,166.41,166.82,166.12,166.54,12418.0
2019-01-17 13:00:00,166.69,167.2,166.61,167.02,12021.0,166.69,167.2,166.61,167.02,12021.0
2019-01-17 13:30:00,167.14,167.32,166.75,166.91,15138.0,167.14,167.32,166.75,166.91,15138.0
2019-01-17 14:00:00,166.97,167.27,166.76,167.19,13804.0,166.97,167.27,166.76,167.19,13804.0
2019-01-17 14:30:00,167.12,168.33,166.99,167.65,35987.0,167.12,168.33,166.99,167.65,35987.0
2019-01-17 15:00:00,167.4,168.14,167.2,168.14,34536.0,167.4,168.14,167.2,168.14,34536.0
2019-01-17 15:30:00,168.14,168.23,167.37,167.91,50684.0,168.14,168.23,167.37,167.91,50684.0
2019-01-18 09:30:00,168.74,169.7,167.64,168.18,63135.0,168.74,169.7,167.64,168.18,63135.0
2019-01-18 10:00:00,168.16,169.39,168.15,169.03,14541.0,168.16,169.39,168.15,169.03,14541.0
2019-01-18 10:30:00,169.22,170.37,169.07,169.72,63963.0,169.22,170.37,169.07,169.72,63963.0
2019-01-18 11:00:00,169.7,170.33,169.48,170.32,25870.0,169.7,170.33,169.48,170.32,25870.0
2019-01-18 11:30:00,170.27,170.34,169.35,169.77,19421.0,170.27,170.34,169.35,169.77,19421.0
2019-01-18 12:00:00,169.77,170.53,169.61,170.44,87176.0,169.77,170.53,169.61,170.44,87176.0
2019-01-18 12:30:00,170.56,171.27,170.56,170.91,28435.0,170.56,171.27,170.56,170.91,28435.0
2019-01-18 13:00:00,170.91,170.91,169.37,169.5,17420.0,170.91,170.91,169.37,169.5,17420.0
2019-01-18 13:30:00,169.58,170.35,169.41,170.06,27538.0,169.58,170.35,169.41,170.06,27538.0
2019-01-18 14:00:00,169.8,170.13,169.5,169.81,22756.0,169.8,170.13,169.5,169.81,22756.0
2019-01-18 14:30:00,169.74,169.99,169.32,169.83,31940.0,169.74,169.99,169.32,169.83,31940.0
2019-01-18 15:00:00,169.83,170.07,169.56,169.79,40672.0,169.83,170.07,169.56,169.79,40672.0
2019-01-18 15:30:00,169.77,169.83,169.12,169.55,111428.0,169.77,169.83,169.12,169.55,111428.0
2019-01-22 09:30:00,168.21,169.21,168.03,169.03,56861.0,168.21,169.21,168.03,169.03,56861.0
2019-01-22 10:00:00,169.02,169.75,168.76,169.28,25927.0,169.02,169.75,168.76,169.28,25927.0
2019-01-22 10:30:00,169.19,169.78,169.11,169.56,24385.0,169.19,169.78,169.11,169.56,24385.0
2019-01-22 11:00:00,169.59,169.65,168.79,169.16,57956.0,169.59,169.65,168.79,169.16,57956.0
2019-01-22 11:30:00,169.17,169.41,168.17,168.22,14955.0,169.17,169.41,168.17,168.22,14955.0
2019-01-22 12:00:00,168.34,169.09,167.52,167.65,11726.0,168.34,169.09,167.52,167.65,11726.0
2019-01-22 12:30:00,167.72,168.69,167.66,168.65,17259.0,167.72,168.69,167.66,168.65,17259.0
2019-01-22 13:00:00,168.55,168.6,167.27,168.21,23857.0,168.55,168.6,167.27,168.21,23857.0
2019-01-22 13:30:00,168.25,168.53,167.95,168.37,15485.0,168.25,168.53,167.95,168.37,15485.0
2019-01-22 14:00:00,168.33,168.46,168.04,168.11,15132.0,168.33,168.46,168.04,168.11,15132.0
2019-01-22 14:30:00,168.19,168.3,167.94,168.19,16925.0,168.19,168.3,167.94,168.19,16925.0
2019-01-22 15:00:00,168.22,168.34,167.39,168.04,26083.0,168.22,168.34,167.39,168.04,26083.0
2019-01-22 15:30:00,168.14,168.42,167.62,168.25,92673.0,168.14,168.42,167.62,168.25,92673.0
2019-01-23 09:30:00,168.82,169.32,167.29,168.79,65488.0,168.82,169.32,167.29,168.79,65488.0
2019-01-23 10:00:00,168.96,168.96,168.04,168.56,29548.0,168.96,168.96,168.04,168.56,29548.0
2019-01-23 10:30:00,168.59,168.73,167.77,168.01,22673.0,168.59,168.73,167.77,168.01,22673.0
2019-01-23 11:00:00,167.89,168.41,167.01,167.83,23914.0,167.89,168.41,167.01,167.83,23914.0
2019-01-23 11:30:00,167.75,167.76,166.1,166.61,8805.0,167.75,167.76,166.1,166.61,8805.0
2019-01-23 12:00:00,166.53,167.04,166.49,166.89,9480.0,166.53,167.04,166.49,166.89,9480.0
2019-01-23 12:30:00,166.92,167.64,166.85,167.64,5528.0,166.92,167.64,166.85,167.64,5528.0
2019-01-23 13:00:00,167.68,168.25,167.41,168.15,10702.0,167.68,168.25,167.41,168.15,10702.0
2019-01-23 13:30:00,168.29,169.26,168.28,169.15,10412.0,168.29,169.26,168.28,169.15,10412.0
2019-01-23 14:00:00,169.26,169.36,168.86,168.97,13159.0,169.26,169.36,168.86,168.97,13159.0
2019-01-23 14:30:00,168.9,169.1,168.49,169.1,11500.0,168.9,169.1,168.49,169.1,11500.0
2019-01-23 15:00:00,169.06,169.33,168.86,169.26,22581.0,169.06,169.33,168.86,169.26,22581.0
2019-01-23 15:30:00,169.35,169.35,168.87,168.95,52241.0,169.35,169.35,168.87,168.95,52241.0
2019-01-24 09:30:00,169.27,170.37,167.81,167.81,70963.0,169.27,170.37,167.81,167.81,70963.0
2019-01-24 10:00:00,167.8,168.93,167.21,167.46,12923.0,167.8,168.93,167.21,167.46,12923.0
2019-01-24 10:30:00,167.95,168.09,167.29,168.09,20526.0,167.95,168.09,167.29,168.09,20526.0
2019-01-24 11:00:00,167.99,168.34,166.94,167.24,16534.0,167.99,168.34,166.94,167.24,16534.0
2019-01-24 11:30:00,167.41,167.73,167.3,167.71,8566.0,167.41,167.73,167.3,167.71,8566.0
2019-01-24 12:00:00,167.63,167.96,167.48,167.7,5650.0,167.63,167.96,167.48,167.7,5650.0
2019-01-24 12:30:00,167.63,167.7,167.02,167.04,9461.0,167.63,167.7,167.02,167.04,9461.0
2019-01-24 13:00:00,167.1,167.27,166.78,166.84,11383.0,167.1,167.27,166.78,166.84,11383.0
2019-01-24 13:30:00,166.9,167.45,166.76,167.45,11237.0,166.9,167.45,166.76,167.45,11237.0
2019-01-24 14:00:00,167.47,168.13,167.36,167.79,11247.0,167.47,168.13,167.36,167.79,11247.0
2019-01-24 14:30:00,167.81,167.87,167.42,167.46,9477.0,167.81,167.87,167.42,167.46,9477.0
2019-01-24 15:00:00,167.48,167.67,167.05,167.19,19754.0,167.48,167.67,167.05,167.19,19754.0
2019-01-24 15:30:00,167.23,167.45,167.02,167.16,40363.0,167.23,167.45,167.02,167.16,40363.0
2019-01-25 09:30:00,168.07,168.76,167.02,168.15,62857.0,168.07,168.76,167.02,168.15,62857.0
2019-01-25 10:00:00,168.37,169.25,167.95,168.5,39575.0,168.37,169.25,167.95,168.5,39575.0
2019-01-25 10:30:00,168.75,169.03,168.3,168.3,19407.0,168.75,169.03,168.3,168.3,19407.0
2019-01-25 11:00:00,168.32,168.35,166.96,166.98,41939.0,168.32,168.35,166.96,166.98,41939.0
2019-01-25 11:30:00,166.99,167.46,166.61,167.22,75970.0,166.99,167.46,166.61,167.22,75970.0
2019-01-25 12:00:00,167.11,167.37,166.86,167.12,37848.0,167.11,167.37,166.86,167.12,37848.0
2019-01-25 12:30:00,167.09,168.45,167.05,168.45,29305.0,167.09,168.45,167.05,168.45,29305.0
2019-01-25 13:00:00,168.46,168.87,168.01,168.87,14899.0,168.46,168.87,168.01,168.87,14899.0
2019-01-25 13:30:00,168.84,168.98,168.55,168.69,13601.0,168.84,168.98,168.55,168.69,13601.0
2019-01-25 14:00:00,168.67,168.67,167.78,167.87,23329.0,168.67,168.67,167.78,167.87,23329.0
2019-01-25 14:30:00,168.06,168.27,167.46,168.27,16201.0,168.06,168.27,167.46,168.27,16201.0
2019-01-25 15:00:00,168.17,168.64,167.83,168.46,19325.0,168.17,168.64,167.83,168.46,19325.0
2019-01-25 15:30:00,168.46,168.52,167.76,168.0,68897.0,168.46,168.52,167.76,168.0,68897.0
2019-01-28 09:30:00,166.28,167.4,164.6,165.03,65973.0,166.28,167.4,164.6,165.03,65973.0
2019-01-28 10:00:00,165.05,166.68,164.98,166.68,16242.0,165.05,166.68,164.98,166.68,16242.0
2019-01-28 10:30:00,166.72,167.32,166.53,166.91,14771.0,166.72,167.32,166.53,166.91,14771.0
2019-01-28 11:00:00,166.95,167.38,166.6,166.68,15895.0,166.95,167.38,166.6,166.68,15895.0
2019-01-28 11:30:00,166.67,166.68,165.84,165.84,14970.0,166.67,166.68,165.84,165.84,14970.0
2019-01-28 12:00:00,165.8,166.36,165.58,166.34,7860.0,165.8,166.36,165.58,166.34,7860.0
2019-01-28 12:30:00,166.31,166.72,166.23,166.45,10702.0,166.31,166.72,166.23,166.45,10702.0
2019-01-28 13:00:00,166.48,166.78,166.27,166.64,19037.0,166.48,166.78,166.27,166.64,19037.0
2019-01-28 13:30:00,166.55,167.34,166.55,166.93,25433.0,166.55,167.34,166.55,166.93,25433.0
2019-01-28 14:00:00,167.02,167.1,166.61,167.06,25839.0,167.02,167.1,166.61,167.06,25839.0
2019-01-28 14:30:00,167.08,167.54,166.92,167.54,25395.0,167.08,167.54,166.92,167.54,25395.0
2019-01-28 15:00:00,167.49,167.64,167.23,167.27,30152.0,167.49,167.64,167.23,167.27,30152.0
2019-01-28 15:30:00,167.27,167.55,167.17,167.45,55806.0,167.27,167.55,167.17,167.45,55806.0
2019-01-29 09:30:00,167.57,167.57,165.32,166.4,35657.0,167.57,167.57,165.32,166.4,35657.0
2019-01-29 10:00:00,166.39,166.85,165.96,166.84,29232.0,166.39,166.85,165.96,166.84,29232.0
2019-01-29 10:30:00,166.85,167.05,165.71,166.22,14997.0,166.85,167.05,165.71,166.22,14997.0
2019-01-29 11:00:00,166.09,167.06,165.99,167.05,18562.0,166.09,167.06,165.99,167.05,18562.0
2019-01-29 11:30:00,166.89,167.46,166.48,167.46,24642.0,166.89,167.46,166.48,167.46,24642.0
2019-01-29 12:00:00,167.46,168.23,167.37,167.82,18696.0,167.46,168.23,167.37,167.82,18696.0
2019-01-29 12:30:00,167.72,167.77,167.38,167.67,13842.0,167.72,167.77,167.38,167.67,13842.0
2019-01-29 13:00:00,167.62,168.15,167.42,167.95,7499.0,167.62,168.15,167.42,167.95,7499.0
2019-01-29 13:30:00,167.98,168.93,167.98,168.88,19205.0,167.98,168.93,167.98,168.88,19205.0
2019-01-29 14:00:00,168.78,169.0,168.61,168.96,19037.0,168.78,169.0,168.61,168.96,19037.0
2019-01-29 14:30:00,168.96,169.04,168.57,168.58,29318.0,168.96,169.04,168.57,168.58,29318.0
2019-01-29 15:00:00,168.62,169.14,168.62,169.09,25615.0,168.62,169.14,168.62,169.09,25615.0
2019-01-29 15:30:00,169.09,169.24,168.43,168.55,62549.0,169.09,169.24,168.43,168.55,62549.0
2019-01-30 09:30:00,169.41,169.49,167.84,168.14,45341.0,169.41,169.49,167.84,168.14,45341.0
2019-01-30 10:00:00,168.21,168.88,167.77,168.88,17823.0,168.21,168.88,167.77,168.88,17823.0
2019-01-30 10:30:00,168.9,169.12,168.46,169.03,13658.0,168.9,169.12,168.46,169.03,13658.0
2019-01-30 11:00:00,168.86,169.89,168.86,169.49,25307.0,168.86,169.89,168.86,169.49,25307.0
2019-01-30 11:30:00,169.3,169.4,168.95,169.4,7859.0,169.3,169.4,168.95,169.4,7859.0
2019-01-30 12:00:00,169.35,170.16,169.35,169.62,14621.0,169.35,170.16,169.35,169.62,14621.0
2019-01-30 12:30:00,169.62,170.14,169.52,170.13,13260.0,169.62,170.14,169.52,170.13,13260.0
2019-01-30 13:00:00,170.12,170.12,169.46,169.7,12714.0,170.12,170.12,169.46,169.7,12714.0
2019-01-30 13:30:00,169.7,170.08,169.49,169.86,20356.0,169.7,170.08,169.49,169.86,20356.0
2019-01-30 14:00:00,169.98,171.1,169.79,170.69,32272.0,169.98,171.1,169.79,170.69,32272.0
2019-01-30 14:30:00,170.69,171.08,170.3,170.91,23291.0,170.69,171.08,170.3,170.91,23291.0
2019-01-30 15:00:00,170.86,170.87,170.2,170.2,37703.0,170.86,170.87,170.2,170.2,37703.0
2019-01-30 15:30:00,170.15,170.59,169.35,170.04,123652.0,170.15,170.59,169.35,170.04,123652.0
2019-01-31 09:30:00,169.41,170.33,168.62,168.85,93997.0,169.41,170.33,168.62,168.85,93997.0
2019-01-31 10:00:00,168.84,171.34,168.8,171.02,48186.0,168.84,171.34,168.8,171.02,48186.0
2019-01-31 10:30:00,170.9,171.45,170.33,170.42,36630.0,170.9,171.45,170.33,170.42,36630.0
2019-01-31 11:00:00,170.45,170.91,169.95,170.53,15976.0,170.45,170.91,169.95,170.53,15976.0
2019-01-31 11:30:00,170.44,170.79,170.1,170.75,16671.0,170.44,170.79,170.1,170.75,16671.0
2019-01-31 12:00:00,170.7,171.4,170.62,171.4,22618.0,170.7,171.4,170.62,171.4,22618.0
2019-01-31 12:30:00,171.42,171.46,170.88,171.23,25281.0,171.42,171.46,170.88,171.23,25281.0
2019-01-31 13:00:00,171.22,171.51,170.87,171.14,26825.0,171.22,171.51,170.87,171.14,26825.0
2019-01-31 13:30:00,171.22,171.26,170.81,170.95,11089.0,171.22,171.26,170.81,170.95,11089.0
2019-01-31 14:00:00,170.99,171.15,170.25,170.3,17398.0,170.99,171.15,170.25,170.3,17398.0
2019-01-31 14:30:00,170.3,170.64,170.2,170.64,14027.0,170.3,170.64,170.2,170.64,14027.0
2019-01-31 15:00:00,170.56,170.56,169.98,170.38,23124.0,170.56,170.56,169.98,170.38,23124.0
2019-01-31 15:30:00,170.38,171.91,170.32,171.71,90210.0,170.38,171.91,170.32,171.71,90210.0
2019-02-01 09:30:00,171.7,173.26,169.28,169.42,86310.0,171.7,173.26,169.28,169.42,86310.0
2019-02-01 10:00:00,169.61,170.22,169.23,169.88,27824.0,169.61,170.22,169.23,169.88,27824.0
2019-02-01 10:30:00,169.9,170.66,169.66,169.66,44089.0,169.9,170.66,169.66,169.66,44089.0
2019-02-01 11:00:00,169.52,170.48,169.42,170.48,17273.0,169.52,170.48,169.42,170.48,17273.0
2019-02-01 11:30:00,170.31,171.07,169.94,170.71,12820.0,170.31,171.07,169.94,170.71,12820.0
2019-02-01 12:00:00,170.71,171.3,170.71,170.97,13128.0,170.71,171.3,170.71,170.97,13128.0
2019-02-01 12:30:00,171.02,171.63,170.73,171.53,9803.0,171.02,171.63,170.73,171.53,9803.0
2019-02-01 13:00:00,171.5,171.83,171.29,171.74,15176.0,171.5,171.83,171.29,171.74,15176.0
2019-02-01 13:30:00,171.89,171.89,171.08,171.09,18452.0,171.89,171.89,171.08,171.09,18452.0
2019-02-01 14:00:00,171.12,171.31,170.86,171.2,15763.0,171.12,171.31,170.86,171.2,15763.0
2019-02-01 14:30:00,171.22,171.23,170.7,170.83,15142.0,171.22,171.23,170.7,170.83,15142.0
2019-02-01 15:00:00,170.64,170.9,170.42,170.66,24846.0,170.64,170.9,170.42,170.66,24846.0
2019-02-01 15:30:00,170.77,172.01,170.69,171.86,100961.0,170.77,172.01,170.69,171.86,100961.0
2019-02-04 09:30:00,171.46,171.46,169.7,170.27,82432.0,171.46,171.46,169.7,170.27,82432.0
2019-02-04 10:00:00,170.5,171.23,170.08,170.9,30412.0,170.5,171.23,170.08,170.9,30412.0
2019-02-04 10:30:00,170.91,172.37,170.91,172.11,19699.0,170.91,172.37,170.91,172.11,19699.0
2019-02-04 11:00:00,171.92,172.6,171.73,172.47,24284.0,171.92,172.6,171.73,172.47,24284.0
2019-02-04 11:30:00,172.51,173.73,172.44,173.73,53671.0,172.51,173.73,172.44,173.73,53671.0
2019-02-04 12:00:00,173.55,174.3,173.45,174.23,67459.0,173.55,174.3,173.45,174.23,67459.0
2019-02-04 12:30:00,174.15,174.4,173.42,173.71,36545.0,174.15,174.4,173.42,173.71,36545.0
2019-02-04 13:00:00,173.67,174.49,173.66,174.16,19684.0,173.67,174.49,173.66,174.16,19684.0
2019-02-04 13:30:00,174.01,174.87,174.01,174.71,39266.0,174.01,174.87,174.01,174.71,39266.0
2019-02-04 14:00:00,174.71,175.45,174.71,174.99,33759.0,174.71,175.45,174.71,174.99,33759.0
2019-02-04 14:30:00,174.96,175.42,174.85,175.16,28410.0,174.96,175.42,174.85,175.16,28410.0
2019-02-04 15:00:00,175.16,175.46,174.98,175.22,24200.0,175.16,175.46,174.98,175.22,24200.0
2019-02-04 15:30:00,175.24,175.79,175.11,175.79,80882.0,175.24,175.79,175.11,175.79,80882.0
2019-02-05 09:30:00,176.78,177.28,174.05,174.05,87778.0,176.78,177.28,174.05,174.05,87778.0
2019-02-05 10:00:00,174.1,176.25,174.1,175.99,22932.0,174.1,176.25,174.1,175.99,22932.0
2019-02-05 10:30:00,175.91,176.4,175.85,176.1,29732.0,175.91,176.4,175.85,176.1,29732.0
2019-02-05 11:00:00,176.1,176.37,174.75,175.27,31515.0,176.1,176.37,174.75,175.27,31515.0
2019-02-05 11:30:00,175.22,175.73,174.89,175.26,23686.0,175.22,175.73,174.89,175.26,23686.0
2019-02-05 12:00:00,175.18,175.19,174.36,174.42,22763.0,175.18,175.19,174.36,174.42,22763.0
2019-02-05 12:30:00,174.41,174.7,174.01,174.01,27113.0,174.41,174.7,174.01,174.01,27113.0
2019-02-05 13:00:00,174.03,174.65,174.01,174.45,16250.0,174.03,174.65,174.01,174.45,16250.0
2019-02-05 13:30:00,174.39,175.1,174.39,174.78,14814.0,174.39,175.1,174.39,174.78,14814.0
2019-02-05 14:00:00,174.74,175.74,174.74,175.57,19721.0,174.74,175.74,174.74,175.57,19721.0
2019-02-05 14:30:00,175.5,175.85,175.5,175.57,18199.0,175.5,175.85,175.5,175.57,18199.0
2019-02-05 15:00:00,175.63,175.86,175.51,175.74,31110.0,175.63,175.86,175.51,175.74,31110.0
2019-02-05 15:30:00,175.68,175.69,175.1,175.24,72583.0,175.68,175.69,175.1,175.24,72583.0
2019-02-06 09:30:00,175.15,175.9,171.5,171.65,54588.0,175.15,175.9,171.5,171.65,54588.0
2019-02-06 10:00:00,171.5,172.09,170.54,170.81,45965.0,171.5,172.09,170.54,170.81,45965.0
2019-02-06 10:30:00,170.93,171.18,170.4,170.53,41324.0,170.93,171.18,170.4,170.53,41324.0
2019-02-06 11:00:00,170.49,171.6,170.32,170.67,40787.0,170.49,171.6,170.32,170.67,40787.0
2019-02-06 11:30:00,170.8,171.61,170.69,171.22,22125.0,170.8,171.61,170.69,171.22,22125.0
2019-02-06 12:00:00,171.26,171.26,170.02,170.34,26797.0,171.26,171.26,170.02,170.34,26797.0
2019-02-06 12:30:00,170.27,170.82,170.26,170.33,17268.0,170.27,170.82,170.26,170.33,17268.0
2019-02-06 13:00:00,170.48,170.98,170.35,170.67,19623.0,170.48,170.98,170.35,170.67,19623.0
2019-02-06 13:30:00,170.74,171.05,170.52,171.04,17574.0,170.74,171.05,170.52,171.04,17574.0
2019-02-06 14:00:00,170.99,171.12,170.6,170.86,21720.0,170.99,171.12,170.6,170.86,21720.0
2019-02-06 14:30:00,170.82,171.59,170.82,171.45,18645.0,170.82,171.59,170.82,171.45,18645.0
2019-02-06 15:00:00,171.49,171.61,171.27,171.38,25155.0,171.49,171.61,171.27,171.38,25155.0
2019-02-06 15:30:00,171.4,171.76,171.13,171.14,86498.0,171.4,171.76,171.13,171.14,86498.0
2019-02-07 09:30:00,168.41,170.42,167.34,170.3,49215.0,168.41,170.42,167.34,170.3,49215.0
2019-02-07 10:00:00,170.08,170.82,169.3,170.11,40221.0,170.08,170.82,169.3,170.11,40221.0
2019-02-07 10:30:00,170.19,170.34,169.33,169.39,40330.0,170.19,170.34,169.33,169.39,40330.0
2019-02-07 11:00:00,169.35,169.91,169.14,169.14,26353.0,169.35,169.91,169.14,169.14,26353.0
2019-02-07 11:30:00,169.02,169.11,168.27,168.27,35127.0,169.02,169.11,168.27,168.27,35127.0
2019-02-07 12:00:00,168.2,168.3,167.73,168.08,41540.0,168.2,168.3,167.73,168.08,41540.0
2019-02-07 12:30:00,167.94,168.23,167.48,167.5,25338.0,167.94,168.23,167.48,167.5,25338.0
2019-02-07 13:00:00,167.49,168.48,167.49,168.38,20369.0,167.49,168.48,167.49,168.38,20369.0
2019-02-07 13:30:00,168.3,168.85,168.29,168.8,19138.0,168.3,168.85,168.29,168.8,19138.0
2019-02-07 14:00:00,168.69,169.04,168.37,169.04,18739.0,168.69,169.04,168.37,169.04,18739.0
2019-02-07 14:30:00,169.05,169.16,168.52,168.57,18719.0,169.05,169.16,168.52,168.57,18719.0
2019-02-07 15:00:00,168.55,169.24,168.51,169.24,26330.0,168.55,169.24,168.51,169.24,26330.0
2019-02-07 15:30:00,169.23,170.05,169.23,169.88,93668.0,169.23,170.05,169.23,169.88,93668.0
2019-02-08 09:30:00,168.99,171.52,168.99,170.73,39611.0,168.99,171.52,168.99,170.73,39611.0
2019-02-08 10:00:00,170.57,170.68,169.34,169.88,30347.0,170.57,170.68,169.34,169.88,30347.0
2019-02-08 10:30:00,169.87,170.2,169.37,169.65,26614.0,169.87,170.2,169.37,169.65,26614.0
2019-02-08 11:00:00,169.75,169.76,169.14,169.63,12716.0,169.75,169.76,169.14,169.63,12716.0
2019-02-08 11:30:00,169.68,169.74,168.75,169.41,17946.0,169.68,169.74,168.75,169.41,17946.0
2019-02-08 12:00:00,169.45,169.49,168.8,169.25,10309.0,169.45,169.49,168.8,169.25,10309.0
2019-02-08 12:30:00,169.31,169.59,169.21,169.29,10071.0,169.31,169.59,169.21,169.29,10071.0
2019-02-08 13:00:00,169.32,169.88,169.32,169.65,9986.0,169.32,169.88,169.32,169.65,9986.0
2019-02-08 13:30:00,169.69,169.95,169.6,169.95,12750.0,169.69,169.95,169.6,169.95,12750.0
2019-02-08 14:00:00,170.14,170.38,169.84,170.09,20471.0,170.14,170.38,169.84,170.09,20471.0
2019-02-08 14:30:00,170.16,170.67,169.98,169.98,20904.0,170.16,170.67,169.98,169.98,20904.0
2019-02-08 15:00:00,169.84,169.97,169.59,169.78,22719.0,169.84,169.97,169.59,169.78,22719.0
2019-02-08 15:30:00,169.75,169.9,169.32,169.6,63176.0,169.75,169.9,169.32,169.6,63176.0
2019-02-11 09:30:00,170.11,170.2,167.62,168.52,57042.0,170.11,170.2,167.62,168.52,57042.0
2019-02-11 10:00:00,168.67,169.31,168.38,168.63,76581.0,168.67,169.31,168.38,168.63,76581.0
2019-02-11 10:30:00,168.72,170.06,168.55,169.4,37998.0,168.72,170.06,168.55,169.4,37998.0
2019-02-11 11:00:00,169.36,169.77,168.75,168.87,22450.0,169.36,169.77,168.75,168.87,22450.0
2019-02-11 11:30:00,168.83,169.16,168.47,168.7,44333.0,168.83,169.16,168.47,168.7,44333.0
2019-02-11 12:00:00,168.82,168.92,168.49,168.6,36891.0,168.82,168.92,168.49,168.6,36891.0
2019-02-11 12:30:00,168.67,168.85,168.42,168.66,23303.0,168.67,168.85,168.42,168.66,23303.0
2019-02-11 13:00:00,168.66,168.79,168.27,168.27,22019.0,168.66,168.79,168.27,168.27,22019.0
2019-02-11 13:30:00,168.28,168.5,167.97,168.24,24188.0,168.28,168.5,167.97,168.24,24188.0
2019-02-11 14:00:00,168.14,168.29,167.68,167.75,24672.0,168.14,168.29,167.68,167.75,24672.0
2019-02-11 14:30:00,167.75,167.86,167.39,167.64,36821.0,167.75,167.86,167.39,167.64,36821.0
2019-02-11 15:00:00,167.64,167.99,167.52,167.84,49576.0,167.64,167.99,167.52,167.84,49576.0
2019-02-11 15:30:00,167.84,167.89,167.43,167.73,102010.0,167.84,167.89,167.43,167.73,102010.0
2019-02-12 09:30:00,168.62,168.98,167.27,167.63,51498.0,168.62,168.98,167.27,167.63,51498.0
2019-02-12 10:00:00,167.64,167.93,166.52,167.06,32162.0,167.64,167.93,166.52,167.06,32162.0
2019-02-12 10:30:00,166.97,167.67,166.77,167.38,21357.0,166.97,167.67,166.77,167.38,21357.0
2019-02-12 11:00:00,167.33,167.96,166.7,166.73,25561.0,167.33,167.96,166.7,166.73,25561.0
2019-02-12 11:30:00,166.76,166.98,166.31,166.55,54208.0,166.76,166.98,166.31,166.55,54208.0
2019-02-12 12:00:00,166.55,166.66,165.87,166.2,22152.0,166.55,166.66,165.87,166.2,22152.0
2019-02-12 12:30:00,166.1,167.07,166.01,167.03,67467.0,166.1,167.07,166.01,167.03,67467.0
2019-02-12 13:00:00,167.03,168.23,166.87,168.23,48444.0,167.03,168.23,166.87,168.23,48444.0
2019-02-12 13:30:00,168.08,168.24,167.56,167.7,39210.0,168.08,168.24,167.56,167.7,39210.0
2019-02-12 14:00:00,167.71,167.71,167.2,167.4,48636.0,167.71,167.71,167.2,167.4,48636.0
2019-02-12 14:30:00,167.47,167.54,166.95,167.01,27275.0,167.47,167.54,166.95,167.01,27275.0
2019-02-12 15:00:00,166.96,167.52,166.77,167.46,46188.0,166.96,167.52,166.77,167.46,46188.0
2019-02-12 15:30:00,167.49,167.92,167.38,167.52,108766.0,167.49,167.92,167.38,167.52,108766.0
2019-02-13 09:30:00,166.96,168.08,159.78,161.0,289062.0,166.96,168.08,159.78,161.0,289062.0
2019-02-13 10:00:00,161.0,161.47,160.16,160.48,80609.0,161.0,161.47,160.16,160.48,80609.0
2019-02-13 10:30:00,160.62,161.41,160.4,161.1,81134.0,160.62,161.41,160.4,161.1,81134.0
2019-02-13 11:00:00,161.15,161.2,159.99,160.15,77616.0,161.15,161.2,159.99,160.15,77616.0
2019-02-13 11:30:00,160.2,160.38,159.78,159.93,31432.0,160.2,160.38,159.78,159.93,31432.0
2019-02-13 12:00:00,159.97,160.5,159.97,160.38,21353.0,159.97,160.5,159.97,160.38,21353.0
2019-02-13 12:30:00,160.38,160.59,160.08,160.19,43326.0,160.38,160.59,160.08,160.19,43326.0
2019-02-13 13:00:00,160.24,160.85,160.16,160.85,46915.0,160.24,160.85,160.16,160.85,46915.0
2019-02-13 13:30:00,160.92,160.94,160.5,160.71,30910.0,160.92,160.94,160.5,160.71,30910.0
2019-02-13 14:00:00,160.78,161.54,160.71,161.54,224264.0,160.78,161.54,160.71,161.54,224264.0
2019-02-13 14:30:00,161.55,161.85,161.33,161.75,66725.0,161.55,161.85,161.33,161.75,66725.0
2019-02-13 15:00:00,161.71,161.74,161.32,161.48,67229.0,161.71,161.74,161.32,161.48,67229.0
2019-02-13 15:30:00,161.5,162.48,161.5,162.26,236076.0,161.5,162.48,161.5,162.26,236076.0
2019-02-14 09:30:00,160.67,161.82,160.05,160.88,77987.0,160.67,161.82,160.05,160.88,77987.0
2019-02-14 10:00:00,160.85,162.52,160.85,162.45,33537.0,160.85,162.52,160.85,162.45,33537.0
2019-02-14 10:30:00,162.4,162.4,161.23,161.31,29933.0,162.4,162.4,161.23,161.31,29933.0
2019-02-14 11:00:00,161.31,161.33,160.9,160.99,12568.0,161.31,161.33,160.9,160.99,12568.0
2019-02-14 11:30:00,160.94,161.52,160.8,161.46,16792.0,160.94,161.52,160.8,161.46,16792.0
2019-02-14 12:00:00,161.42,161.8,161.37,161.71,32675.0,161.42,161.8,161.37,161.71,32675.0
2019-02-14 12:30:00,161.68,162.11,161.59,161.96,51783.0,161.68,162.11,161.59,161.96,51783.0
2019-02-14 13:00:00,162.0,162.13,161.79,161.96,17402.0,162.0,162.13,161.79,161.96,17402.0
2019-02-14 13:30:00,161.99,162.41,161.89,162.13,25953.0,161.99,162.41,161.89,162.13,25953.0
2019-02-14 14:00:00,162.07,162.68,161.95,162.47,23953.0,162.07,162.68,161.95,162.47,23953.0
2019-02-14 14:30:00,162.49,162.77,162.1,162.11,28964.0,162.49,162.77,162.1,162.11,28964.0
2019-02-14 15:00:00,162.14,162.7,162.03,162.2,25035.0,162.14,162.7,162.03,162.2,25035.0
2019-02-14 15:30:00,162.21,162.6,161.88,162.27,100774.0,162.21,162.6,161.88,162.27,100774.0
2019-02-15 09:30:00,163.21,167.08,162.98,167.07,139112.0,163.21,167.08,162.98,167.07,139112.0
2019-02-15 10:00:00,167.25,167.44,165.29,165.94,57004.0,167.25,167.44,165.29,165.94,57004.0
2019-02-15 10:30:00,165.9,166.94,165.89,166.1,21937.0,165.9,166.94,165.89,166.1,21937.0
2019-02-15 11:00:00,166.2,166.34,164.65,165.14,46499.0,166.2,166.34,164.65,165.14,46499.0
2019-02-15 11:30:00,165.12,165.44,164.68,164.8,16394.0,165.12,165.44,164.68,164.8,16394.0
2019-02-15 12:00:00,164.72,165.07,164.37,165.05,13723.0,164.72,165.07,164.37,165.05,13723.0
2019-02-15 12:30:00,165.07,165.07,164.54,164.6,34772.0,165.07,165.07,164.54,164.6,34772.0
2019-02-15 13:00:00,164.58,164.65,164.21,164.22,10158.0,164.58,164.65,164.21,164.22,10158.0
2019-02-15 13:30:00,164.05,164.56,164.02,164.17,23608.0,164.05,164.56,164.02,164.17,23608.0
2019-02-15 14:00:00,164.34,164.58,163.86,164.2,37972.0,164.34,164.58,163.86,164.2,37972.0
2019-02-15 14:30:00,164.21,164.32,163.93,164.11,35118.0,164.21,164.32,163.93,164.11,35118.0
2019-02-15 15:00:00,164.05,164.11,163.51,163.51,26479.0,164.05,164.11,163.51,163.51,26479.0
2019-02-15 15:30:00,163.44,163.53,162.81,162.81,156094.0,163.44,163.53,162.81,162.81,156094.0
2019-02-19 09:30:00,162.62,163.3,161.0,161.06,44711.0,162.62,163.3,161.0,161.06,44711.0
2019-02-19 10:00:00,161.05,161.87,160.83,161.62,27670.0,161.05,161.87,160.83,161.62,27670.0
2019-02-19 10:30:00,161.69,162.38,161.25,162.13,15898.0,161.69,162.38,161.25,162.13,15898.0
2019-02-19 11:00:00,162.22,162.77,162.04,162.14,23822.0,162.22,162.77,162.04,162.14,23822.0
2019-02-19 11:30:00,162.13,162.93,162.03,162.9,31535.0,162.13,162.93,162.03,162.9,31535.0
2019-02-19 12:00:00,162.93,163.35,162.8,163.04,44787.0,162.93,163.35,162.8,163.04,44787.0
2019-02-19 12:30:00,163.07,163.11,162.64,162.85,44401.0,163.07,163.11,162.64,162.85,44401.0
2019-02-19 13:00:00,162.8,162.82,162.32,162.67,22985.0,162.8,162.82,162.32,162.67,22985.0
2019-02-19 13:30:00,162.71,163.71,162.67,163.16,140041.0,162.71,163.71,162.67,163.16,140041.0
2019-02-19 14:00:00,163.12,163.67,162.91,163.53,23068.0,163.12,163.67,162.91,163.53,23068.0
2019-02-19 14:30:00,163.56,163.73,163.4,163.53,22924.0,163.56,163.73,163.4,163.53,22924.0
2019-02-19 15:00:00,163.49,163.71,163.43,163.45,28613.0,163.49,163.71,163.43,163.45,28613.0
2019-02-19 15:30:00,163.45,163.45,162.75,163.0,95765.0,163.45,163.45,162.75,163.0,95765.0
2019-02-20 09:30:00,162.76,165.34,162.76,165.03,34878.0,162.76,165.34,162.76,165.03,34878.0
2019-02-20 10:00:00,165.05,165.37,164.22,165.01,46725.0,165.05,165.37,164.22,165.01,46725.0
2019-02-20 10:30:00,165.02,165.92,164.63,165.26,48065.0,165.02,165.92,164.63,165.26,48065.0
2019-02-20 11:00:00,165.12,165.14,163.89,163.92,29947.0,165.12,165.14,163.89,163.92,29947.0
2019-02-20 11:30:00,164.01,164.38,163.8,163.9,39010.0,164.01,164.38,163.8,163.9,39010.0
2019-02-20 12:00:00,163.9,164.19,163.42,163.43,18116.0,163.9,164.19,163.42,163.43,18116.0
2019-02-20 12:30:00,163.36,163.55,162.74,162.74,23361.0,163.36,163.55,162.74,162.74,23361.0
2019-02-20 13:00:00,162.8,163.14,162.67,163.06,10508.0,162.8,163.14,162.67,163.06,10508.0
2019-02-20 13:30:00,163.12,163.12,162.67,163.05,15127.0,163.12,163.12,162.67,163.05,15127.0
2019-02-20 14:00:00,163.14,163.52,162.26,162.7,12928.0,163.14,163.52,162.26,162.7,12928.0
2019-02-20 14:30:00,162.6,163.17,162.58,162.98,11663.0,162.6,163.17,162.58,162.98,11663.0
2019-02-20 15:00:00,163.06,163.46,162.81,163.45,22542.0,163.06,163.46,162.81,163.45,22542.0
2019-02-20 15:30:00,163.45,163.9,163.16,163.27,102511.0,163.45,163.9,163.16,163.27,102511.0
2019-02-21 09:30:00,163.55,164.13,161.13,161.21,109433.0,163.55,164.13,161.13,161.21,109433.0
2019-02-21 10:00:00,161.03,162.63,161.0,162.39,41820.0,161.03,162.63,161.0,162.39,41820.0
2019-02-21 10:30:00,162.39,162.53,161.77,161.99,44109.0,162.39,162.53,161.77,161.99,44109.0
2019-02-21 11:00:00,162.06,162.61,161.96,162.44,26408.0,162.06,162.61,161.96,162.44,26408.0
2019-02-21 11:30:00,162.48,163.24,162.48,162.99,22952.0,162.48,163.24,162.48,162.99,22952.0
2019-02-21 12:00:00,162.89,163.16,162.62,162.97,16285.0,162.89,163.16,162.62,162.97,16285.0
2019-02-21 12:30:00,163.03,163.76,163.03,163.48,27475.0,163.03,163.76,163.03,163.48,27475.0
2019-02-21 13:00:00,163.43,163.74,163.42,163.52,17085.0,163.43,163.74,163.42,163.52,17085.0
2019-02-21 13:30:00,163.5,163.51,163.1,163.28,22394.0,163.5,163.51,163.1,163.28,22394.0
2019-02-21 14:00:00,163.27,163.34,162.88,163.04,32191.0,163.27,163.34,162.88,163.04,32191.0
2019-02-21 14:30:00,163.04,163.07,162.51,162.55,26569.0,163.04,163.07,162.51,162.55,26569.0
2019-02-21 15:00:00,162.48,162.93,162.42,162.44,28833.0,162.48,162.93,162.42,162.44,28833.0
2019-02-21 15:30:00,162.43,163.09,162.43,163.03,81430.0,162.43,163.09,162.43,163.03,81430.0
2019-02-22 09:30:00,163.46,165.44,163.3,164.97,65467.0,163.46,165.44,163.3,164.97,65467.0
2019-02-22 10:00:00,164.91,165.36,163.64,163.66,47092.0,164.91,165.36,163.64,163.66,47092.0
2019-02-22 10:30:00,163.66,163.76,163.05,163.37,26055.0,163.66,163.76,163.05,163.37,26055.0
2019-02-22 11:00:00,163.38,164.11,163.35,163.76,24492.0,163.38,164.11,163.35,163.76,24492.0
2019-02-22 11:30:00,163.76,163.76,163.11,163.48,17897.0,163.76,163.76,163.11,163.48,17897.0
2019-02-22 12:00:00,163.53,164.02,163.53,163.84,15784.0,163.53,164.02,163.53,163.84,15784.0
2019-02-22 12:30:00,163.84,163.9,163.62,163.87,12577.0,163.84,163.9,163.62,163.87,12577.0
2019-02-22 13:00:00,163.83,163.95,163.6,163.71,15038.0,163.83,163.95,163.6,163.71,15038.0
2019-02-22 13:30:00,163.82,164.0,163.74,163.92,19261.0,163.82,164.0,163.74,163.92,19261.0
2019-02-22 14:00:00,163.96,164.49,163.73,164.14,22771.0,163.96,164.49,163.73,164.14,22771.0
2019-02-22 14:30:00,164.17,164.21,163.7,163.84,17609.0,164.17,164.21,163.7,163.84,17609.0
2019-02-22 15:00:00,163.86,163.92,163.46,163.81,22294.0,163.86,163.92,163.46,163.81,22294.0
2019-02-22 15:30:00,163.74,164.21,163.69,164.2,51772.0,163.74,164.21,163.69,164.2,51772.0
2019-02-25 09:30:00,164.89,167.12,164.89,166.44,115744.0,164.89,167.12,164.89,166.44,115744.0
2019-02-25 10:00:00,166.47,166.87,166.31,166.64,37135.0,166.47,166.87,166.31,166.64,37135.0
2019-02-25 10:30:00,166.62,166.88,165.94,166.8,33604.0,166.62,166.88,165.94,166.8,33604.0
2019-02-25 11:00:00,166.84,166.89,166.21,166.21,33745.0,166.84,166.89,166.21,166.21,33745.0
2019-02-25 11:30:00,166.2,166.58,166.15,166.43,8767.0,166.2,166.58,166.15,166.43,8767.0
2019-02-25 12:00:00,166.34,166.48,165.95,166.08,13247.0,166.34,166.48,165.95,166.08,13247.0
2019-02-25 12:30:00,165.92,166.02,164.87,165.11,23493.0,165.92,166.02,164.87,165.11,23493.0
2019-02-25 13:00:00,165.04,165.23,164.87,164.87,8783.0,165.04,165.23,164.87,164.87,8783.0
2019-02-25 13:30:00,164.89,164.89,163.84,163.97,24860.0,164.89,164.89,163.84,163.97,24860.0
2019-02-25 14:00:00,163.9,164.26,163.7,163.98,18935.0,163.9,164.26,163.7,163.98,18935.0
2019-02-25 14:30:00,164.04,164.06,163.69,163.81,19144.0,164.04,164.06,163.69,163.81,19144.0
2019-02-25 15:00:00,163.82,163.93,163.26,163.36,31548.0,163.82,163.93,163.26,163.36,31548.0
2019-02-25 15:30:00,163.41,163.58,163.07,163.16,102861.0,163.41,163.58,163.07,163.16,102861.0
2019-02-26 09:30:00,163.66,167.25,162.82,166.46,99484.0,163.66,167.25,162.82,166.46,99484.0
2019-02-26 10:00:00,166.24,166.87,166.05,166.1,22360.0,166.24,166.87,166.05,166.1,22360.0
2019-02-26 10:30:00,165.99,166.44,165.34,165.61,36918.0,165.99,166.44,165.34,165.61,36918.0
2019-02-26 11:00:00,165.61,166.74,165.44,166.57,20799.0,165.61,166.74,165.44,166.57,20799.0
2019-02-26 11:30:00,166.71,166.73,165.52,165.53,12668.0,166.71,166.73,165.52,165.53,12668.0
2019-02-26 12:00:00,165.53,165.93,165.21,165.25,14712.0,165.53,165.93,165.21,165.25,14712.0
2019-02-26 12:30:00,165.16,165.51,164.98,165.0,10378.0,165.16,165.51,164.98,165.0,10378.0
2019-02-26 13:00:00,165.17,165.71,165.17,165.5,16728.0,165.17,165.71,165.17,165.5,16728.0
2019-02-26 13:30:00,165.43,165.53,165.31,165.36,10666.0,165.43,165.53,165.31,165.36,10666.0
2019-02-26 14:00:00,165.38,165.48,165.16,165.24,11856.0,165.38,165.48,165.16,165.24,11856.0
2019-02-26 14:30:00,165.28,165.6,165.12,165.31,14003.0,165.28,165.6,165.12,165.31,14003.0
2019-02-26 15:00:00,165.34,165.75,165.31,165.31,27289.0,165.34,165.75,165.31,165.31,27289.0
2019-02-26 15:30:00,165.42,165.94,165.42,165.62,65027.0,165.42,165.94,165.42,165.62,65027.0
2019-02-27 09:30:00,165.61,169.21,165.61,167.79,63767.0,165.61,169.21,165.61,167.79,63767.0
2019-02-27 10:00:00,168.33,168.61,166.46,166.76,28954.0,168.33,168.61,166.46,166.76,28954.0
2019-02-27 10:30:00,166.98,167.02,166.22,166.73,88729.0,166.98,167.02,166.22,166.73,88729.0
2019-02-27 11:00:00,166.89,167.31,166.58,167.15,22758.0,166.89,167.31,166.58,167.15,22758.0
2019-02-27 11:30:00,167.15,167.15,165.91,166.07,32299.0,167.15,167.15,165.91,166.07,32299.0
2019-02-27 12:00:00,166.08,166.72,166.08,166.53,30385.0,166.08,166.72,166.08,166.53,30385.0
2019-02-27 12:30:00,166.53,166.83,166.27,166.71,14909.0,166.53,166.83,166.27,166.71,14909.0
2019-02-27 13:00:00,166.76,167.48,166.75,167.44,16829.0,166.76,167.48,166.75,167.44,16829.0
2019-02-27 13:30:00,167.45,168.02,167.38,167.89,43851.0,167.45,168.02,167.38,167.89,43851.0
2019-02-27 14:00:00,167.92,168.48,167.92,168.27,47909.0,167.92,168.48,167.92,168.27,47909.0
2019-02-27 14:30:00,168.27,168.56,167.52,167.89,19351.0,168.27,168.56,167.52,167.89,19351.0
2019-02-27 15:00:00,167.84,167.85,167.2,167.36,29759.0,167.84,167.85,167.2,167.36,29759.0
2019-02-27 15:30:00,167.39,167.79,167.02,167.21,89191.0,167.39,167.79,167.02,167.21,89191.0
2019-02-28 09:30:00,167.13,168.48,166.53,167.2,78833.0,167.13,168.48,166.53,167.2,78833.0
2019-02-28 10:00:00,167.11,167.43,166.61,167.4,34803.0,167.11,167.43,166.61,167.4,34803.0
2019-02-28 10:30:00,167.38,168.93,167.36,168.93,21669.0,167.38,168.93,167.36,168.93,21669.0
2019-02-28 11:00:00,168.83,169.42,168.7,169.34,23202.0,168.83,169.42,168.7,169.34,23202.0
2019-02-28 11:30:00,169.28,170.09,169.16,169.39,20618.0,169.28,170.09,169.16,169.39,20618.0
2019-02-28 12:00:00,169.36,169.97,169.15,169.77,26323.0,169.36,169.97,169.15,169.77,26323.0
2019-02-28 12:30:00,169.78,170.12,169.62,170.09,19411.0,169.78,170.12,169.62,170.09,19411.0
2019-02-28 13:00:00,170.13,170.13,169.6,169.64,16163.0,170.13,170.13,169.6,169.64,16163.0
2019-02-28 13:30:00,169.68,169.74,169.34,169.45,11035.0,169.68,169.74,169.34,169.45,11035.0
2019-02-28 14:00:00,169.41,169.68,169.41,169.52,20114.0,169.41,169.68,169.41,169.52,20114.0
2019-02-28 14:30:00,169.52,169.91,169.46,169.66,21781.0,169.52,169.91,169.46,169.66,21781.0
2019-02-28 15:00:00,169.69,170.81,169.63,170.59,61932.0,169.69,170.81,169.63,170.59,61932.0
2019-02-28 15:30:00,170.59,170.84,169.66,169.74,148478.0,170.59,170.84,169.66,169.74,148478.0
2019-03-01 09:30:00,170.0,171.98,169.75,170.22,89019.0,170.0,171.98,169.75,170.22,89019.0
2019-03-01 10:00:00,170.07,170.48,169.03,170.34,34589.0,170.07,170.48,169.03,170.34,34589.0
2019-03-01 10:30:00,170.12,170.54,169.44,169.44,39054.0,170.12,170.54,169.44,169.44,39054.0
2019-03-01 11:00:00,169.4,169.58,168.43,168.99,29670.0,169.4,169.58,168.43,168.99,29670.0
2019-03-01 11:30:00,168.94,168.95,168.37,168.83,16819.0,168.94,168.95,168.37,168.83,16819.0
2019-03-01 12:00:00,168.9,169.65,168.75,169.53,13720.0,168.9,169.65,168.75,169.53,13720.0
2019-03-01 12:30:00,169.65,169.65,169.08,169.41,11501.0,169.65,169.65,169.08,169.41,11501.0
2019-03-01 13:00:00,169.44,170.61,169.44,170.59,90483.0,169.44,170.61,169.44,170.59,90483.0
2019-03-01 13:30:00,170.59,170.78,170.32,170.73,17796.0,170.59,170.78,170.32,170.73,17796.0
2019-03-01 14:00:00,170.68,171.56,170.65,171.5,21318.0,170.68,171.56,170.65,171.5,21318.0
2019-03-01 14:30:00,171.48,171.52,170.92,170.97,23800.0,171.48,171.52,170.92,170.97,23800.0
2019-03-01 15:00:00,170.95,171.17,170.78,170.95,30189.0,170.95,171.17,170.78,170.95,30189.0
2019-03-01 15:30:00,170.95,171.04,170.7,170.75,84165.0,170.95,171.04,170.7,170.75,84165.0
2019-03-04 09:30:00,171.87,172.7,168.68,168.78,95311.0,171.87,172.7,168.68,168.78,95311.0
2019-03-04 10:00:00,168.78,168.81,167.72,168.06,49029.0,168.78,168.81,167.72,168.06,49029.0
2019-03-04 10:30:00,167.98,168.07,166.77,166.83,47552.0,167.98,168.07,166.77,166.83,47552.0
2019-03-04 11:00:00,166.78,166.87,165.96,166.3,47197.0,166.78,166.87,165.96,166.3,47197.0
2019-03-04 11:30:00,166.07,166.22,165.26,165.76,34711.0,166.07,166.22,165.26,165.76,34711.0
2019-03-04 12:00:00,165.7,166.24,165.59,166.0,27747.0,165.7,166.24,165.59,166.0,27747.0
2019-03-04 12:30:00,166.1,166.4,165.74,166.04,26118.0,166.1,166.4,165.74,166.04,26118.0
2019-03-04 13:00:00,165.99,166.66,165.87,166.61,28097.0,165.99,166.66,165.87,166.61,28097.0
2019-03-04 13:30:00,166.68,167.1,166.23,166.69,52959.0,166.68,167.1,166.23,166.69,52959.0
2019-03-04 14:00:00,166.73,166.83,166.3,166.51,36317.0,166.73,166.83,166.3,166.51,36317.0
2019-03-04 14:30:00,166.58,166.69,166.21,166.21,25452.0,166.58,166.69,166.21,166.21,25452.0
2019-03-04 15:00:00,166.28,166.58,166.04,166.15,26760.0,166.28,166.58,166.04,166.15,26760.0
2019-03-04 15:30:00,166.08,166.29,165.75,166.19,115860.0,166.08,166.29,165.75,166.19,115860.0
2019-03-05 09:30:00,167.83,168.79,167.01,167.5,74038.0,167.83,168.79,167.01,167.5,74038.0
2019-03-05 10:00:00,167.61,168.44,167.08,167.11,48953.0,167.61,168.44,167.08,167.11,48953.0
2019-03-05 10:30:00,167.11,167.45,166.76,167.24,34491.0,167.11,167.45,166.76,167.24,34491.0
2019-03-05 11:00:00,167.13,168.61,166.88,168.53,28542.0,167.13,168.61,166.88,168.53,28542.0
2019-03-05 11:30:00,168.58,168.93,168.35,168.68,38346.0,168.58,168.93,168.35,168.68,38346.0
2019-03-05 12:00:00,168.72,169.0,168.61,168.72,21770.0,168.72,169.0,168.61,168.72,21770.0
2019-03-05 12:30:00,168.72,168.78,168.16,168.44,20886.0,168.72,168.78,168.16,168.44,20886.0
2019-03-05 13:00:00,168.45,168.57,167.85,167.9,17119.0,168.45,168.57,167.85,167.9,17119.0
2019-03-05 13:30:00,167.86,168.2,167.75,167.85,25136.0,167.86,168.2,167.75,167.85,25136.0
2019-03-05 14:00:00,167.78,168.68,167.78,168.66,25038.0,167.78,168.68,167.78,168.66,25038.0
2019-03-05 14:30:00,168.68,168.85,168.56,168.77,34421.0,168.68,168.85,168.56,168.77,34421.0
2019-03-05 15:00:00,168.76,168.81,167.89,168.03,32364.0,168.76,168.81,167.89,168.03,32364.0
2019-03-05 15:30:00,168.02,168.55,167.73,167.84,132704.0,168.02,168.55,167.73,167.84,132704.0
2019-03-06 09:30:00,168.33,170.87,168.33,170.18,130289.0,168.33,170.87,168.33,170.18,130289.0
2019-03-06 10:00:00,170.1,170.55,168.78,169.02,68135.0,170.1,170.55,168.78,169.02,68135.0
2019-03-06 10:30:00,169.07,169.68,168.24,169.68,65694.0,169.07,169.68,168.24,169.68,65694.0
2019-03-06 11:00:00,169.67,170.36,169.36,169.45,32266.0,169.67,170.36,169.36,169.45,32266.0
2019-03-06 11:30:00,169.45,169.62,168.87,168.87,39089.0,169.45,169.62,168.87,168.87,39089.0
2019-03-06 12:00:00,168.9,169.43,168.75,168.88,46151.0,168.9,169.43,168.75,168.88,46151.0
2019-03-06 12:30:00,168.95,169.06,167.6,167.82,57834.0,168.95,169.06,167.6,167.82,57834.0
2019-03-06 13:00:00,167.82,167.93,166.8,167.31,102238.0,167.82,167.93,166.8,167.31,102238.0
2019-03-06 13:30:00,167.49,168.06,167.4,167.63,83847.0,167.49,168.06,167.4,167.63,83847.0
2019-03-06 14:00:00,167.63,167.65,167.21,167.6,85466.0,167.63,167.65,167.21,167.6,85466.0
2019-03-06 14:30:00,167.62,167.89,167.15,167.46,95466.0,167.62,167.89,167.15,167.46,95466.0
2019-03-06 15:00:00,167.39,167.39,166.65,166.79,121731.0,167.39,167.39,166.65,166.79,121731.0
2019-03-06 15:30:00,166.81,167.44,166.79,167.1,278049.0,166.81,167.44,166.79,167.1,278049.0
2019-03-07 09:30:00,151.0,153.83,145.11,145.71,1417821.0,151.0,153.83,145.11,145.71,1417821.0
2019-03-07 10:00:00,145.71,148.12,144.8,147.28,1085674.0,145.71,148.12,144.8,147.28,1085674.0
2019-03-07 10:30:00,147.23,147.5,144.64,145.3,550619.0,147.23,147.5,144.64,145.3,550619.0
2019-03-07 11:00:00,145.27,146.99,145.15,145.67,436935.0,145.27,146.99,145.15,145.67,436935.0
2019-03-07 11:30:00,145.67,146.05,144.76,144.98,464594.0,145.67,146.05,144.76,144.98,464594.0
2019-03-07 12:00:00,144.87,145.68,144.2,144.5,312137.0,144.87,145.68,144.2,144.5,312137.0
2019-03-07 12:30:00,144.42,144.79,143.29,143.29,193807.0,144.42,144.79,143.29,143.29,193807.0
2019-03-07 13:00:00,143.29,143.82,139.75,140.59,537931.0,143.29,143.82,139.75,140.59,537931.0
2019-03-07 13:30:00,140.71,145.6,140.26,143.16,1012575.0,140.71,145.6,140.26,143.16,1012575.0
2019-03-07 14:00:00,143.14,145.88,143.07,145.24,446332.0,143.14,145.88,143.07,145.24,446332.0
2019-03-07 14:30:00,145.22,147.0,145.02,145.76,576712.0,145.22,147.0,145.02,145.76,576712.0
2019-03-07 15:00:00,145.78,147.76,145.58,147.08,517127.0,145.78,147.76,145.58,147.08,517127.0
2019-03-07 15:30:00,147.11,147.7,146.38,147.3,966081.0,147.11,147.7,146.38,147.3,966081.0
2019-03-08 09:30:00,144.0,147.0,144.0,144.79,332672.0,144.0,147.0,144.0,144.79,332672.0
2019-03-08 10:00:00,144.81,145.53,144.65,144.79,129099.0,144.81,145.53,144.65,144.79,129099.0
2019-03-08 10:30:00,144.95,145.1,144.22,144.25,213245.0,144.95,145.1,144.22,144.25,213245.0
2019-03-08 11:00:00,144.26,144.38,142.8,143.73,280755.0,144.26,144.38,142.8,143.73,280755.0
2019-03-08 11:30:00,143.66,144.94,143.62,144.31,187015.0,143.66,144.94,143.62,144.31,187015.0
2019-03-08 12:00:00,144.34,144.41,143.88,144.37,98663.0,144.34,144.41,143.88,144.37,98663.0
2019-03-08 12:30:00,144.36,144.36,143.0,143.03,96522.0,144.36,144.36,143.0,143.03,96522.0
2019-03-08 13:00:00,143.03,143.34,141.71,141.71,196004.0,143.03,143.34,141.71,141.71,196004.0
2019-03-08 13:30:00,141.71,141.97,140.25,140.53,364868.0,141.71,141.97,140.25,140.53,364868.0
2019-03-08 14:00:00,140.54,141.07,139.02,139.67,451844.0,140.54,141.07,139.02,139.67,451844.0
2019-03-08 14:30:00,139.84,142.06,139.56,141.3,300880.0,139.84,142.06,139.56,141.3,300880.0
2019-03-08 15:00:00,141.18,142.8,140.74,142.47,273452.0,141.18,142.8,140.74,142.47,273452.0
2019-03-08 15:30:00,142.5,143.77,141.76,143.52,643816.0,142.5,143.77,141.76,143.52,643816.0
2019-03-11 09:30:00,143.27,144.41,141.21,141.62,283032.0,143.27,144.41,141.21,141.62,283032.0
2019-03-11 10:00:00,141.62,142.58,141.39,142.05,179289.0,141.62,142.58,141.39,142.05,179289.0
2019-03-11 10:30:00,142.04,142.72,141.65,142.1,160627.0,142.04,142.72,141.65,142.1,160627.0
2019-03-11 11:00:00,142.11,143.07,141.82,142.75,123362.0,142.11,143.07,141.82,142.75,123362.0
2019-03-11 11:30:00,142.75,143.01,141.82,142.26,87233.0,142.75,143.01,141.82,142.26,87233.0
2019-03-11 12:00:00,142.34,142.86,142.07,142.85,95111.0,142.34,142.86,142.07,142.85,95111.0
2019-03-11 12:30:00,142.87,143.89,142.87,143.69,149294.0,142.87,143.89,142.87,143.69,149294.0
2019-03-11 13:00:00,143.73,144.63,143.46,144.58,101656.0,143.73,144.63,143.46,144.58,101656.0
2019-03-11 13:30:00,144.57,145.31,144.17,144.56,173095.0,144.57,145.31,144.17,144.56,173095.0
2019-03-11 14:00:00,144.49,144.52,143.63,143.93,121475.0,144.49,144.52,143.63,143.93,121475.0
2019-03-11 14:30:00,143.93,144.54,143.91,144.54,83258.0,143.93,144.54,143.91,144.54,83258.0
2019-03-11 15:00:00,144.54,144.89,144.35,144.5,120235.0,144.54,144.89,144.35,144.5,120235.0
2019-03-11 15:30:00,144.52,145.56,144.52,145.05,379992.0,144.52,145.56,144.52,145.05,379992.0
2019-03-12 09:30:00,144.78,144.79,142.0,142.44,108604.0,144.78,144.79,142.0,142.44,108604.0
2019-03-12 10:00:00,142.49,142.77,141.79,142.42,135222.0,142.49,142.77,141.79,142.42,135222.0
2019-03-12 10:30:00,142.41,142.41,141.29,141.89,122382.0,142.41,142.41,141.29,141.89,122382.0
2019-03-12 11:00:00,141.93,142.1,141.27,141.49,59605.0,141.93,142.1,141.27,141.49,59605.0
2019-03-12 11:30:00,141.49,142.24,141.42,142.03,146592.0,141.49,142.24,141.42,142.03,146592.0
2019-03-12 12:00:00,142.06,142.26,141.88,142.16,77014.0,142.06,142.26,141.88,142.16,77014.0
2019-03-12 12:30:00,142.16,142.29,141.89,142.22,76337.0,142.16,142.29,141.89,142.22,76337.0
2019-03-12 13:00:00,142.25,142.27,141.94,141.99,73917.0,142.25,142.27,141.94,141.99,73917.0
2019-03-12 13:30:00,141.99,142.05,141.75,142.01,120530.0,141.99,142.05,141.75,142.01,120530.0
2019-03-12 14:00:00,142.05,142.37,141.7,141.71,138601.0,142.05,142.37,141.7,141.71,138601.0
2019-03-12 14:30:00,141.71,141.97,141.56,141.67,95212.0,141.71,141.97,141.56,141.67,95212.0
2019-03-12 15:00:00,141.65,142.29,141.65,142.24,163462.0,141.65,142.29,141.65,142.24,163462.0
2019-03-12 15:30:00,142.21,142.68,142.13,142.52,251819.0,142.21,142.68,142.13,142.52,251819.0
2019-03-13 09:30:00,142.59,144.46,142.01,144.17,141307.0,142.59,144.46,142.01,144.17,141307.0
2019-03-13 10:00:00,144.13,145.28,144.0,144.32,131175.0,144.13,145.28,144.0,144.32,131175.0
2019-03-13 10:30:00,144.25,145.17,143.89,145.15,106981.0,144.25,145.17,143.89,145.15,106981.0
2019-03-13 11:00:00,145.15,145.26,144.39,144.53,85976.0,145.15,145.26,144.39,144.53,85976.0
2019-03-13 11:30:00,144.53,145.12,144.46,145.11,121831.0,144.53,145.12,144.46,145.11,121831.0
2019-03-13 12:00:00,145.15,145.58,144.81,144.86,59541.0,145.15,145.58,144.81,144.86,59541.0
2019-03-13 12:30:00,144.87,144.92,144.1,144.24,28858.0,144.87,144.92,144.1,144.24,28858.0
2019-03-13 13:00:00,144.24,144.32,143.9,144.27,32946.0,144.24,144.32,143.9,144.27,32946.0
2019-03-13 13:30:00,144.3,144.57,143.21,143.21,57591.0,144.3,144.57,143.21,143.21,57591.0
2019-03-13 14:00:00,143.18,144.14,143.02,143.85,101625.0,143.18,144.14,143.02,143.85,101625.0
2019-03-13 14:30:00,143.88,143.88,142.92,143.42,71583.0,143.88,143.88,142.92,143.42,71583.0
2019-03-13 15:00:00,143.4,143.55,143.12,143.44,48458.0,143.4,143.55,143.12,143.44,48458.0
2019-03-13 15:30:00,143.46,143.68,143.08,143.44,160960.0,143.46,143.68,143.08,143.44,160960.0
2019-03-14 09:30:00,142.62,143.06,140.89,141.27,106015.0,142.62,143.06,140.89,141.27,106015.0
2019-03-14 10:00:00,141.06,141.35,140.36,141.27,82176.0,141.06,141.35,140.36,141.27,82176.0
2019-03-14 10:30:00,141.27,141.3,139.8,140.11,103967.0,141.27,141.3,139.8,140.11,103967.0
2019-03-14 11:00:00,140.11,140.11,139.0,139.44,188639.0,140.11,140.11,139.0,139.44,188639.0
2019-03-14 11:30:00,139.44,139.86,138.74,138.76,121020.0,139.44,139.86,138.74,138.76,121020.0
2019-03-14 12:00:00,138.67,139.22,138.54,139.02,259505.0,138.67,139.22,138.54,139.02,259505.0
2019-03-14 12:30:00,138.97,140.06,138.86,139.96,198367.0,138.97,140.06,138.86,139.96,198367.0
2019-03-14 13:00:00,139.95,140.14,139.43,139.43,66674.0,139.95,140.14,139.43,139.43,66674.0
2019-03-14 13:30:00,139.46,140.0,139.35,139.64,143265.0,139.46,140.0,139.35,139.64,143265.0
2019-03-14 14:00:00,139.64,140.08,139.06,139.97,172011.0,139.64,140.08,139.06,139.97,172011.0
2019-03-14 14:30:00,140.0,140.09,139.85,139.99,90154.0,140.0,140.09,139.85,139.99,90154.0
2019-03-14 15:00:00,140.01,140.2,139.96,140.02,168016.0,140.01,140.2,139.96,140.02,168016.0
2019-03-14 15:30:00,140.02,141.02,139.95,140.8,426800.0,140.02,141.02,139.95,140.8,426800.0
2019-03-15 09:30:00,140.5,140.89,137.5,137.92,167957.0,140.5,140.89,137.5,137.92,167957.0
2019-03-15 10:00:00,137.9,138.58,137.48,137.97,77744.0,137.9,138.58,137.48,137.97,77744.0
2019-03-15 10:30:00,137.89,138.08,136.89,136.97,153492.0,137.89,138.08,136.89,136.97,153492.0
2019-03-15 11:00:00,137.0,137.48,136.63,136.64,134267.0,137.0,137.48,136.63,136.64,134267.0
2019-03-15 11:30:00,136.71,137.35,136.64,137.24,46731.0,136.71,137.35,136.64,137.24,46731.0
2019-03-15 12:00:00,137.27,137.86,136.63,136.83,110530.0,137.27,137.86,136.63,136.83,110530.0
2019-03-15 12:30:00,136.83,137.31,136.3,137.05,110190.0,136.83,137.31,136.3,137.05,110190.0
2019-03-15 13:00:00,137.09,137.21,136.63,136.81,89948.0,137.09,137.21,136.63,136.81,89948.0
2019-03-15 13:30:00,136.84,137.17,136.58,136.99,125978.0,136.84,137.17,136.58,136.99,125978.0
2019-03-15 14:00:00,136.99,138.31,136.9,138.14,342910.0,136.99,138.31,136.9,138.14,342910.0
2019-03-15 14:30:00,138.19,139.15,137.97,138.39,104542.0,138.19,139.15,137.97,138.39,104542.0
2019-03-15 15:00:00,138.45,139.54,138.23,139.53,179862.0,138.45,139.54,138.23,139.53,179862.0
2019-03-15 15:30:00,139.53,139.95,139.37,139.89,417009.0,139.53,139.95,139.37,139.89,417009.0
2019-03-18 09:30:00,140.0,141.9,140.0,141.64,220088.0,140.0,141.9,140.0,141.64,220088.0
2019-03-18 10:00:00,141.68,142.31,141.3,141.96,158923.0,141.68,142.31,141.3,141.96,158923.0
2019-03-18 10:30:00,141.89,142.9,141.88,142.83,122720.0,141.89,142.9,141.88,142.83,122720.0
2019-03-18 11:00:00,142.81,143.64,142.42,142.52,167045.0,142.81,143.64,142.42,142.52,167045.0
2019-03-18 11:30:00,142.52,143.94,142.52,143.39,118467.0,142.52,143.94,142.52,143.39,118467.0
2019-03-18 12:00:00,143.3,143.53,142.96,143.4,104828.0,143.3,143.53,142.96,143.4,104828.0
2019-03-18 12:30:00,143.36,143.77,143.24,143.71,89429.0,143.36,143.77,143.24,143.71,89429.0
2019-03-18 13:00:00,143.71,144.1,143.3,143.31,79133.0,143.71,144.1,143.3,143.31,79133.0
2019-03-18 13:30:00,143.31,144.1,143.29,143.96,71510.0,143.31,144.1,143.29,143.96,71510.0
2019-03-18 14:00:00,143.96,144.48,143.79,144.32,102398.0,143.96,144.48,143.79,144.32,102398.0
2019-03-18 14:30:00,144.37,144.77,144.02,144.62,232036.0,144.37,144.77,144.02,144.62,232036.0
2019-03-18 15:00:00,144.62,145.12,144.5,145.1,140206.0,144.62,145.12,144.5,145.1,140206.0
2019-03-18 15:30:00,145.1,145.84,145.05,145.5,418879.0,145.1,145.84,145.05,145.5,418879.0
2019-03-19 09:30:00,146.24,147.5,145.52,147.36,493615.0,146.24,147.5,145.52,147.36,493615.0
2019-03-19 10:00:00,147.32,148.63,147.08,147.56,318287.0,147.32,148.63,147.08,147.56,318287.0
2019-03-19 10:30:00,147.56,147.77,146.52,147.31,299291.0,147.56,147.77,146.52,147.31,299291.0
2019-03-19 11:00:00,147.31,148.57,147.29,148.09,146851.0,147.31,148.57,147.29,148.09,146851.0
2019-03-19 11:30:00,148.19,148.6,147.95,148.16,99079.0,148.19,148.6,147.95,148.16,99079.0
2019-03-19 12:00:00,148.23,148.33,147.9,147.98,85993.0,148.23,148.33,147.9,147.98,85993.0
2019-03-19 12:30:00,148.01,148.26,147.53,147.95,142165.0,148.01,148.26,147.53,147.95,142165.0
2019-03-19 13:00:00,147.97,148.46,147.77,148.24,137484.0,147.97,148.46,147.77,148.24,137484.0
2019-03-19 13:30:00,148.2,148.31,148.02,148.16,152987.0,148.2,148.31,148.02,148.16,152987.0
2019-03-19 14:00:00,148.13,148.68,148.08,148.68,123238.0,148.13,148.68,148.08,148.68,123238.0
2019-03-19 14:30:00,148.6,149.02,148.57,148.9,192389.0,148.6,149.02,148.57,148.9,192389.0
2019-03-19 15:00:00,148.85,149.0,148.68,148.9,164481.0,148.85,149.0,148.68,148.9,164481.0
2019-03-19 15:30:00,148.89,149.14,148.38,148.77,408050.0,148.89,149.14,148.38,148.77,408050.0
2019-03-20 09:30:00,148.6,149.07,147.83,148.38,108845.0,148.6,149.07,147.83,148.38,108845.0
2019-03-20 10:00:00,148.43,148.58,147.86,148.01,122651.0,148.43,148.58,147.86,148.01,122651.0
2019-03-20 10:30:00,148.02,148.55,147.92,148.12,67923.0,148.02,148.55,147.92,148.12,67923.0
2019-03-20 11:00:00,148.13,148.5,147.66,148.33,169493.0,148.13,148.5,147.66,148.33,169493.0
2019-03-20 11:30:00,148.33,149.03,148.15,148.23,125140.0,148.33,149.03,148.15,148.23,125140.0
2019-03-20 12:00:00,148.29,148.57,148.04,148.44,100096.0,148.29,148.57,148.04,148.44,100096.0
2019-03-20 12:30:00,148.43,148.83,148.03,148.83,55842.0,148.43,148.83,148.03,148.83,55842.0
2019-03-20 13:00:00,148.84,149.04,148.64,148.65,22743.0,148.84,149.04,148.64,148.65,22743.0
2019-03-20 13:30:00,148.59,149.49,148.59,149.32,96782.0,148.59,149.49,148.59,149.32,96782.0
2019-03-20 14:00:00,149.36,150.04,149.26,149.89,186748.0,149.36,150.04,149.26,149.89,186748.0
2019-03-20 14:30:00,149.9,150.03,149.62,149.93,64740.0,149.9,150.03,149.62,149.93,64740.0
2019-03-20 15:00:00,149.94,150.16,149.11,149.17,95066.0,149.94,150.16,149.11,149.17,95066.0
2019-03-20 15:30:00,149.17,149.22,148.51,149.05,228855.0,149.17,149.22,148.51,149.05,228855.0
2019-03-21 09:30:00,148.16,149.57,148.07,149.45,82541.0,148.16,149.57,148.07,149.45,82541.0
2019-03-21 10:00:00,149.45,150.0,148.93,149.28,65723.0,149.45,150.0,148.93,149.28,65723.0
2019-03-21 10:30:00,149.28,149.47,148.86,148.91,66110.0,149.28,149.47,148.86,148.91,66110.0
2019-03-21 11:00:00,148.91,149.08,148.14,148.17,68545.0,148.91,149.08,148.14,148.17,68545.0
2019-03-21 11:30:00,148.17,148.6,148.08,148.38,38545.0,148.17,148.6,148.08,148.38,38545.0
2019-03-21 12:00:00,148.38,148.89,148.22,148.72,45731.0,148.38,148.89,148.22,148.72,45731.0
2019-03-21 12:30:00,148.72,149.01,148.55,148.88,38771.0,148.72,149.01,148.55,148.88,38771.0
2019-03-21 13:00:00,148.81,148.97,148.72,148.92,23007.0,148.81,148.97,148.72,148.92,23007.0
2019-03-21 13:30:00,148.91,149.11,148.58,148.78,34583.0,148.91,149.11,148.58,148.78,34583.0
2019-03-21 14:00:00,148.78,149.25,148.78,149.2,30144.0,148.78,149.25,148.78,149.2,30144.0
2019-03-21 14:30:00,149.21,149.93,149.21,149.7,33022.0,149.21,149.93,149.21,149.7,33022.0
2019-03-21 15:00:00,149.65,149.93,148.62,148.64,65849.0,149.65,149.93,148.62,148.64,65849.0
2019-03-21 15:30:00,148.66,149.24,148.66,149.03,147829.0,148.66,149.24,148.66,149.03,147829.0
2019-03-22 09:30:00,147.56,148.59,146.98,148.12,99777.0,147.56,148.59,146.98,148.12,99777.0
2019-03-22 10:00:00,148.01,148.71,147.57,148.17,117500.0,148.01,148.71,147.57,148.17,117500.0
2019-03-22 10:30:00,148.24,148.93,147.89,148.08,74514.0,148.24,148.93,147.89,148.08,74514.0
2019-03-22 11:00:00,147.98,148.29,147.76,148.1,127209.0,147.98,148.29,147.76,148.1,127209.0
2019-03-22 11:30:00,148.08,148.12,146.96,146.96,148432.0,148.08,148.12,146.96,146.96,148432.0
2019-03-22 12:00:00,146.95,147.57,146.77,147.27,67058.0,146.95,147.57,146.77,147.27,67058.0
2019-03-22 12:30:00,147.23,147.39,146.62,147.04,36840.0,147.23,147.39,146.62,147.04,36840.0
2019-03-22 13:00:00,147.09,147.28,146.85,146.92,67008.0,147.09,147.28,146.85,146.92,67008.0
2019-03-22 13:30:00,146.94,147.06,145.92,146.09,85535.0,146.94,147.06,145.92,146.09,85535.0
2019-03-22 14:00:00,146.05,147.15,146.03,147.15,52086.0,146.05,147.15,146.03,147.15,52086.0
2019-03-22 14:30:00,147.15,147.25,146.78,147.01,71879.0,147.15,147.25,146.78,147.01,71879.0
2019-03-22 15:00:00,147.01,147.1,146.27,146.31,58638.0,147.01,147.1,146.27,146.31,58638.0
2019-03-22 15:30:00,146.31,146.48,145.86,145.99,201071.0,146.31,146.48,145.86,145.99,201071.0
2019-03-25 09:30:00,145.18,146.91,144.38,146.29,121142.0,145.18,146.91,144.38,146.29,121142.0
2019-03-25 10:00:00,146.4,146.46,146.06,146.13,79930.0,146.4,146.46,146.06,146.13,79930.0
2019-03-25 10:30:00,146.21,147.72,146.16,147.35,109298.0,146.21,147.72,146.16,147.35,109298.0
2019-03-25 11:00:00,147.33,147.79,147.04,147.67,64689.0,147.33,147.79,147.04,147.67,64689.0
2019-03-25 11:30:00,147.64,147.74,146.48,146.96,29496.0,147.64,147.74,146.48,146.96,29496.0
2019-03-25 12:00:00,147.04,147.63,146.94,147.22,38023.0,147.04,147.63,146.94,147.22,38023.0
2019-03-25 12:30:00,147.24,147.55,146.6,147.5,73416.0,147.24,147.55,146.6,147.5,73416.0
2019-03-25 13:00:00,147.55,147.84,147.04,147.07,80919.0,147.55,147.84,147.04,147.07,80919.0
2019-03-25 13:30:00,147.07,147.45,146.13,146.37,42869.0,147.07,147.45,146.13,146.37,42869.0
2019-03-25 14:00:00,146.42,146.62,145.98,146.11,43631.0,146.42,146.62,145.98,146.11,43631.0
2019-03-25 14:30:00,146.16,146.45,145.62,145.89,52603.0,146.16,146.45,145.62,145.89,52603.0
2019-03-25 15:00:00,146.0,146.4,145.87,146.15,84456.0,146.0,146.4,145.87,146.15,84456.0
2019-03-25 15:30:00,146.13,146.37,145.59,145.62,128454.0,146.13,146.37,145.59,145.62,128454.0
2019-03-26 09:30:00,146.53,147.27,146.02,147.27,99159.0,146.53,147.27,146.02,147.27,99159.0
2019-03-26 10:00:00,147.16,147.41,146.48,147.35,42438.0,147.16,147.41,146.48,147.35,42438.0
2019-03-26 10:30:00,147.31,147.76,146.87,146.98,49383.0,147.31,147.76,146.87,146.98,49383.0
2019-03-26 11:00:00,146.92,147.27,146.69,146.73,42738.0,146.92,147.27,146.69,146.73,42738.0
2019-03-26 11:30:00,146.78,146.79,145.86,146.14,58118.0,146.78,146.79,145.86,146.14,58118.0
2019-03-26 12:00:00,146.04,146.54,145.84,145.87,92519.0,146.04,146.54,145.84,145.87,92519.0
2019-03-26 12:30:00,145.87,146.19,145.87,146.0,41824.0,145.87,146.19,145.87,146.0,41824.0
2019-03-26 13:00:00,146.02,146.37,145.9,145.94,23353.0,146.02,146.37,145.9,145.94,23353.0
2019-03-26 13:30:00,146.01,146.37,145.86,146.03,18812.0,146.01,146.37,145.86,146.03,18812.0
2019-03-26 14:00:00,146.03,146.39,145.75,145.84,18176.0,146.03,146.39,145.75,145.84,18176.0
2019-03-26 14:30:00,145.8,146.31,145.72,146.31,20921.0,145.8,146.31,145.72,146.31,20921.0
2019-03-26 15:00:00,146.35,146.7,146.23,146.3,35104.0,146.35,146.7,146.23,146.3,35104.0
2019-03-26 15:30:00,146.28,146.9,146.08,146.77,105891.0,146.28,146.9,146.08,146.77,105891.0
2019-03-27 09:30:00,147.75,148.68,146.24,147.3,97374.0,147.75,148.68,146.24,147.3,97374.0
2019-03-27 10:00:00,147.41,148.54,147.39,148.3,82515.0,147.41,148.54,147.39,148.3,82515.0
2019-03-27 10:30:00,148.25,148.92,148.17,148.62,63109.0,148.25,148.92,148.17,148.62,63109.0
2019-03-27 11:00:00,148.62,148.62,146.99,146.99,42004.0,148.62,148.62,146.99,146.99,42004.0
2019-03-27 11:30:00,147.01,147.5,146.66,147.33,30520.0,147.01,147.5,146.66,147.33,30520.0
2019-03-27 12:00:00,147.24,148.35,147.21,148.19,158595.0,147.24,148.35,147.21,148.19,158595.0
2019-03-27 12:30:00,148.14,148.27,147.41,147.66,33355.0,148.14,148.27,147.41,147.66,33355.0
2019-03-27 13:00:00,147.66,148.07,147.45,147.9,23859.0,147.66,148.07,147.45,147.9,23859.0
2019-03-27 13:30:00,147.86,148.59,147.86,148.21,42793.0,147.86,148.59,147.86,148.21,42793.0
2019-03-27 14:00:00,148.27,148.41,148.1,148.24,94541.0,148.27,148.41,148.1,148.24,94541.0
2019-03-27 14:30:00,148.22,148.66,148.14,148.5,95276.0,148.22,148.66,148.14,148.5,95276.0
2019-03-27 15:00:00,148.55,149.07,148.4,149.04,86993.0,148.55,149.07,148.4,149.04,86993.0
2019-03-27 15:30:00,149.1,149.47,149.0,149.26,215412.0,149.1,149.47,149.0,149.26,215412.0
2019-03-28 09:30:00,150.57,152.87,150.33,152.58,196942.0,150.57,152.87,150.33,152.58,196942.0
2019-03-28 10:00:00,152.62,153.29,152.1,152.46,170635.0,152.62,153.29,152.1,152.46,170635.0
2019-03-28 10:30:00,152.5,153.53,152.26,153.47,112919.0,152.5,153.53,152.26,153.47,112919.0
2019-03-28 11:00:00,153.52,153.65,152.36,152.46,109297.0,153.52,153.65,152.36,152.46,109297.0
2019-03-28 11:30:00,152.5,153.44,152.38,153.4,111986.0,152.5,153.44,152.38,153.4,111986.0
2019-03-28 12:00:00,153.36,153.65,153.2,153.34,106771.0,153.36,153.65,153.2,153.34,106771.0
2019-03-28 12:30:00,153.34,153.77,153.21,153.72,110249.0,153.34,153.77,153.21,153.72,110249.0
2019-03-28 13:00:00,153.67,153.95,153.57,153.88,115424.0,153.67,153.95,153.57,153.88,115424.0
2019-03-28 13:30:00,153.88,154.23,153.86,154.2,72758.0,153.88,154.23,153.86,154.2,72758.0
2019-03-28 14:00:00,154.2,154.2,153.9,153.99,56621.0,154.2,154.2,153.9,153.99,56621.0
2019-03-28 14:30:00,153.96,153.98,153.32,153.4,55805.0,153.96,153.98,153.32,153.4,55805.0
2019-03-28 15:00:00,153.4,153.86,153.4,153.86,55564.0,153.4,153.86,153.4,153.86,55564.0
2019-03-28 15:30:00,153.84,154.05,153.72,153.75,221762.0,153.84,154.05,153.72,153.75,221762.0
2019-03-29 09:30:00,154.89,155.8,153.92,155.76,236475.0,154.89,155.8,153.92,155.76,236475.0
2019-03-29 10:00:00,155.53,156.52,155.31,155.96,326826.0,155.53,156.52,155.31,155.96,326826.0
2019-03-29 10:30:00,156.0,156.32,155.77,156.09,129246.0,156.0,156.32,155.77,156.09,129246.0
2019-03-29 11:00:00,156.09,156.47,156.02,156.36,80932.0,156.09,156.47,156.02,156.36,80932.0
2019-03-29 11:30:00,156.31,156.75,156.1,156.54,129230.0,156.31,156.75,156.1,156.54,129230.0
2019-03-29 12:00:00,156.55,156.69,156.16,156.6,85228.0,156.55,156.69,156.16,156.6,85228.0
2019-03-29 12:30:00,156.66,156.91,156.58,156.88,51013.0,156.66,156.91,156.58,156.88,51013.0
2019-03-29 13:00:00,156.91,157.24,156.79,156.97,43957.0,156.91,157.24,156.79,156.97,43957.0
2019-03-29 13:30:00,156.97,157.2,156.91,156.99,54525.0,156.97,157.2,156.91,156.99,54525.0
2019-03-29 14:00:00,156.9,157.07,156.64,156.91,66875.0,156.9,157.07,156.64,156.91,66875.0
2019-03-29 14:30:00,156.89,157.45,156.73,157.17,84262.0,156.89,157.45,156.73,157.17,84262.0
2019-03-29 15:00:00,157.03,157.21,156.88,157.0,80071.0,157.03,157.21,156.88,157.0,80071.0
2019-03-29 15:30:00,157.02,157.2,156.69,156.71,187373.0,157.02,157.2,156.69,156.71,187373.0
2019-04-01 09:30:00,158.3,161.0,156.08,156.22,168147.0,158.3,161.0,156.08,156.22,168147.0
2019-04-01 10:00:00,156.25,157.4,156.25,157.11,97426.0,156.25,157.4,156.25,157.11,97426.0
2019-04-01 10:30:00,157.14,157.22,155.6,156.05,130217.0,157.14,157.22,155.6,156.05,130217.0
2019-04-01 11:00:00,156.09,156.36,155.14,155.46,160543.0,156.09,156.36,155.14,155.46,160543.0
2019-04-01 11:30:00,155.46,155.56,154.72,155.11,87891.0,155.46,155.56,154.72,155.11,87891.0
2019-04-01 12:00:00,155.12,155.26,154.61,154.89,43786.0,155.12,155.26,154.61,154.89,43786.0
2019-04-01 12:30:00,154.86,156.03,154.72,155.61,66582.0,154.86,156.03,154.72,155.61,66582.0
2019-04-01 13:00:00,155.57,156.18,155.19,155.42,69063.0,155.57,156.18,155.19,155.42,69063.0
2019-04-01 13:30:00,155.46,155.63,155.12,155.27,26203.0,155.46,155.63,155.12,155.27,26203.0
2019-04-01 14:00:00,155.21,155.34,154.79,155.34,50083.0,155.21,155.34,154.79,155.34,50083.0
2019-04-01 14:30:00,155.34,155.49,155.21,155.34,47985.0,155.34,155.49,155.21,155.34,47985.0
2019-04-01 15:00:00,155.3,155.63,155.26,155.48,74907.0,155.3,155.63,155.26,155.48,74907.0
2019-04-01 15:30:00,155.48,155.72,154.94,155.25,204360.0,155.48,155.72,154.94,155.25,204360.0
2019-04-02 09:30:00,154.67,155.0,151.8,154.06,122964.0,154.67,155.0,151.8,154.06,122964.0
2019-04-02 10:00:00,154.1,155.9,153.93,155.42,86948.0,154.1,155.9,153.93,155.42,86948.0
2019-04-02 10:30:00,155.34,155.37,154.46,155.18,95558.0,155.34,155.37,154.46,155.18,95558.0
2019-04-02 11:00:00,155.16,155.22,153.98,153.98,56770.0,155.16,155.22,153.98,153.98,56770.0
2019-04-02 11:30:00,153.95,154.85,153.83,154.71,103025.0,153.95,154.85,153.83,154.71,103025.0
2019-04-02 12:00:00,154.71,154.72,153.74,153.82,28186.0,154.71,154.72,153.74,153.82,28186.0
2019-04-02 12:30:00,153.87,154.27,153.84,153.93,45470.0,153.87,154.27,153.84,153.93,45470.0
2019-04-02 13:00:00,154.04,154.14,153.72,153.96,52266.0,154.04,154.14,153.72,153.96,52266.0
2019-04-02 13:30:00,153.98,154.15,153.42,153.45,44666.0,153.98,154.15,153.42,153.45,44666.0
2019-04-02 14:00:00,153.38,153.56,152.89,153.12,55562.0,153.38,153.56,152.89,153.12,55562.0
2019-04-02 14:30:00,153.08,153.36,152.8,153.12,70909.0,153.08,153.36,152.8,153.12,70909.0
2019-04-02 15:00:00,153.06,153.51,152.7,153.28,107998.0,153.06,153.51,152.7,153.28,107998.0
2019-04-02 15:30:00,153.29,153.45,152.57,152.58,146044.0,153.29,153.45,152.57,152.58,146044.0
2019-04-03 09:30:00,153.64,153.64,152.31,152.58,88129.0,153.64,153.64,152.31,152.58,88129.0
2019-04-03 10:00:00,152.38,153.46,152.22,153.24,87016.0,152.38,153.46,152.22,153.24,87016.0
2019-04-03 10:30:00,153.24,153.39,152.39,152.39,28682.0,153.24,153.39,152.39,152.39,28682.0
2019-04-03 11:00:00,152.43,153.16,152.3,153.09,43400.0,152.43,153.16,152.3,153.09,43400.0
2019-04-03 11:30:00,153.09,153.31,152.45,153.25,99857.0,153.09,153.31,152.45,153.25,99857.0
2019-04-03 12:00:00,153.29,153.33,152.69,152.76,30985.0,153.29,153.33,152.69,152.76,30985.0
2019-04-03 12:30:00,152.73,152.91,152.58,152.71,25510.0,152.73,152.91,152.58,152.71,25510.0
2019-04-03 13:00:00,152.69,152.81,152.58,152.75,24090.0,152.69,152.81,152.58,152.75,24090.0
2019-04-03 13:30:00,152.77,152.91,152.49,152.55,45228.0,152.77,152.91,152.49,152.55,45228.0
2019-04-03 14:00:00,152.55,152.55,151.9,152.14,47210.0,152.55,152.55,151.9,152.14,47210.0
2019-04-03 14:30:00,152.09,152.15,151.8,151.82,94891.0,152.09,152.15,151.8,151.82,94891.0
2019-04-03 15:00:00,151.81,152.82,151.79,152.82,54450.0,151.81,152.82,151.79,152.82,54450.0
2019-04-03 15:30:00,152.75,152.78,152.25,152.36,140906.0,152.75,152.78,152.25,152.36,140906.0
2019-04-04 09:30:00,152.08,152.43,151.01,151.96,67876.0,152.08,152.43,151.01,151.96,67876.0
2019-04-04 10:00:00,151.96,152.35,151.62,152.04,45108.0,151.96,152.35,151.62,152.04,45108.0
2019-04-04 10:30:00,152.0,154.04,151.86,153.82,97883.0,152.0,154.04,151.86,153.82,97883.0
2019-04-04 11:00:00,153.8,154.39,153.5,154.05,86493.0,153.8,154.39,153.5,154.05,86493.0
2019-04-04 11:30:00,154.06,154.92,153.86,154.84,59728.0,154.06,154.92,153.86,154.84,59728.0
2019-04-04 12:00:00,154.8,155.12,154.03,154.42,67971.0,154.8,155.12,154.03,154.42,67971.0
2019-04-04 12:30:00,154.42,155.43,154.41,155.37,30524.0,154.42,155.43,154.41,155.37,30524.0
2019-04-04 13:00:00,155.42,155.89,155.34,155.67,31211.0,155.42,155.89,155.34,155.67,31211.0
2019-04-04 13:30:00,155.68,156.42,155.67,156.21,50152.0,155.68,156.42,155.67,156.21,50152.0
2019-04-04 14:00:00,156.21,156.71,156.08,156.62,36378.0,156.21,156.71,156.08,156.62,36378.0
2019-04-04 14:30:00,156.62,156.91,156.07,156.2,72197.0,156.62,156.91,156.07,156.2,72197.0
2019-04-04 15:00:00,156.22,156.56,156.13,156.23,55449.0,156.22,156.56,156.13,156.23,55449.0
2019-04-04 15:30:00,156.25,156.81,156.23,156.48,120536.0,156.25,156.81,156.23,156.48,120536.0
2019-04-05 09:30:00,156.66,157.59,155.51,156.36,31107.0,156.66,157.59,155.51,156.36,31107.0
2019-04-05 10:00:00,156.43,158.03,156.31,157.22,77943.0,156.43,158.03,156.31,157.22,77943.0
2019-04-05 10:30:00,157.27,157.93,156.91,156.99,47333.0,157.27,157.93,156.91,156.99,47333.0
2019-04-05 11:00:00,157.01,157.81,156.88,157.65,48237.0,157.01,157.81,156.88,157.65,48237.0
2019-04-05 11:30:00,157.54,157.67,156.97,157.42,74352.0,157.54,157.67,156.97,157.42,74352.0
2019-04-05 12:00:00,157.41,157.79,157.16,157.66,30511.0,157.41,157.79,157.16,157.66,30511.0
2019-04-05 12:30:00,157.6,157.6,156.13,156.24,88035.0,157.6,157.6,156.13,156.24,88035.0
2019-04-05 13:00:00,156.25,156.83,156.02,156.46,90659.0,156.25,156.83,156.02,156.46,90659.0
2019-04-05 13:30:00,156.43,156.52,155.95,155.97,43172.0,156.43,156.52,155.95,155.97,43172.0
2019-04-05 14:00:00,155.97,156.38,155.91,156.0,19943.0,155.97,156.38,155.91,156.0,19943.0
2019-04-05 14:30:00,155.92,155.95,155.71,155.87,32556.0,155.92,155.95,155.71,155.87,32556.0
2019-04-05 15:00:00,155.84,156.26,155.74,156.22,25425.0,155.84,156.26,155.74,156.22,25425.0
2019-04-05 15:30:00,156.19,156.96,156.13,156.46,136465.0,156.19,156.96,156.13,156.46,136465.0
2019-04-08 09:30:00,156.64,158.49,156.61,158.49,50451.0,156.64,158.49,156.61,158.49,50451.0
2019-04-08 10:00:00,158.38,158.46,157.55,158.24,56553.0,158.38,158.46,157.55,158.24,56553.0
2019-04-08 10:30:00,158.24,158.67,157.95,158.05,26098.0,158.24,158.67,157.95,158.05,26098.0
2019-04-08 11:00:00,158.0,158.25,157.37,157.49,48038.0,158.0,158.25,157.37,157.49,48038.0
2019-04-08 11:30:00,157.47,157.8,157.46,157.53,18480.0,157.47,157.8,157.46,157.53,18480.0
2019-04-08 12:00:00,157.54,157.71,157.06,157.56,16138.0,157.54,157.71,157.06,157.56,16138.0
2019-04-08 12:30:00,157.56,158.03,157.46,157.88,18771.0,157.56,158.03,157.46,157.88,18771.0
2019-04-08 13:00:00,157.86,158.12,157.85,157.91,12017.0,157.86,158.12,157.85,157.91,12017.0
2019-04-08 13:30:00,157.9,158.2,157.9,158.05,17527.0,157.9,158.2,157.9,158.05,17527.0
2019-04-08 14:00:00,158.05,158.48,157.95,158.24,34168.0,158.05,158.48,157.95,158.24,34168.0
2019-04-08 14:30:00,158.2,158.24,157.56,157.62,25530.0,158.2,158.24,157.56,157.62,25530.0
2019-04-08 15:00:00,157.57,157.6,157.22,157.29,47020.0,157.57,157.6,157.22,157.29,47020.0
2019-04-08 15:30:00,157.25,157.29,156.72,157.19,133623.0,157.25,157.29,156.72,157.19,133623.0
2019-04-09 09:30:00,155.68,157.11,155.13,156.84,38207.0,155.68,157.11,155.13,156.84,38207.0
2019-04-09 10:00:00,156.74,157.23,156.5,157.22,33952.0,156.74,157.23,156.5,157.22,33952.0
2019-04-09 10:30:00,157.23,157.5,156.86,157.41,31983.0,157.23,157.5,156.86,157.41,31983.0
2019-04-09 11:00:00,157.41,157.41,156.74,156.99,75353.0,157.41,157.41,156.74,156.99,75353.0
2019-04-09 11:30:00,156.99,157.02,156.82,156.86,97158.0,156.99,157.02,156.82,156.86,97158.0
2019-04-09 12:00:00,156.81,157.2,156.7,157.06,52441.0,156.81,157.2,156.7,157.06,52441.0
2019-04-09 12:30:00,157.22,157.84,157.11,157.5,25342.0,157.22,157.84,157.11,157.5,25342.0
2019-04-09 13:00:00,157.46,157.66,157.32,157.33,23922.0,157.46,157.66,157.32,157.33,23922.0
2019-04-09 13:30:00,157.29,157.63,157.18,157.56,132937.0,157.29,157.63,157.18,157.56,132937.0
2019-04-09 14:00:00,157.51,157.63,156.78,156.78,72865.0,157.51,157.63,156.78,156.78,72865.0
2019-04-09 14:30:00,156.73,156.73,155.92,156.11,62683.0,156.73,156.73,155.92,156.11,62683.0
2019-04-09 15:00:00,156.11,156.37,155.8,155.83,45951.0,156.11,156.37,155.8,155.83,45951.0
2019-04-09 15:30:00,155.8,156.02,155.68,155.76,184403.0,155.8,156.02,155.68,155.76,184403.0
2019-04-10 09:30:00,155.85,156.71,155.42,156.26,43221.0,155.85,156.71,155.42,156.26,43221.0
2019-04-10 10:00:00,156.22,156.5,156.0,156.45,74224.0,156.22,156.5,156.0,156.45,74224.0
2019-04-10 10:30:00,156.43,157.15,156.3,157.12,38762.0,156.43,157.15,156.3,157.12,38762.0
2019-04-10 11:00:00,157.17,157.3,156.4,156.47,23443.0,157.17,157.3,156.4,156.47,23443.0
2019-04-10 11:30:00,156.47,157.2,156.47,157.05,32265.0,156.47,157.2,156.47,157.05,32265.0
2019-04-10 12:00:00,157.03,157.08,156.45,156.47,15479.0,157.03,157.08,156.45,156.47,15479.0
2019-04-10 12:30:00,156.48,156.8,156.25,156.26,13839.0,156.48,156.8,156.25,156.26,13839.0
2019-04-10 13:00:00,156.26,156.57,156.05,156.56,51144.0,156.26,156.57,156.05,156.56,51144.0
2019-04-10 13:30:00,156.51,157.1,156.49,157.1,52707.0,156.51,157.1,156.49,157.1,52707.0
2019-04-10 14:00:00,156.94,157.27,156.81,156.88,35285.0,156.94,157.27,156.81,156.88,35285.0
2019-04-10 14:30:00,156.86,156.96,156.5,156.54,30279.0,156.86,156.96,156.5,156.54,30279.0
2019-04-10 15:00:00,156.48,157.01,156.48,156.86,16032.0,156.48,157.01,156.48,156.86,16032.0
2019-04-10 15:30:00,156.9,157.63,156.89,157.5,83797.0,156.9,157.63,156.89,157.5,83797.0
2019-04-11 09:30:00,158.22,158.85,156.47,156.94,105045.0,158.22,158.85,156.47,156.94,105045.0
2019-04-11 10:00:00,156.8,156.95,156.15,156.71,54889.0,156.8,156.95,156.15,156.71,54889.0
2019-04-11 10:30:00,156.78,156.86,156.47,156.69,37532.0,156.78,156.86,156.47,156.69,37532.0
2019-04-11 11:00:00,156.64,156.84,156.34,156.64,27742.0,156.64,156.84,156.34,156.64,27742.0
2019-04-11 11:30:00,156.6,156.62,156.08,156.53,25962.0,156.6,156.62,156.08,156.53,25962.0
2019-04-11 12:00:00,156.58,157.68,156.58,157.58,24556.0,156.58,157.68,156.58,157.58,24556.0
2019-04-11 12:30:00,157.55,157.58,157.19,157.34,40203.0,157.55,157.58,157.19,157.34,40203.0
2019-04-11 13:00:00,157.34,157.42,157.17,157.28,63366.0,157.34,157.42,157.17,157.28,63366.0
2019-04-11 13:30:00,157.29,157.33,156.92,157.27,17155.0,157.29,157.33,156.92,157.27,17155.0
2019-04-11 14:00:00,157.25,157.25,156.57,156.57,35023.0,157.25,157.25,156.57,156.57,35023.0
2019-04-11 14:30:00,156.55,156.75,156.45,156.59,30654.0,156.55,156.75,156.45,156.59,30654.0
2019-04-11 15:00:00,156.59,157.07,156.56,156.86,30668.0,156.59,157.07,156.56,156.86,30668.0
2019-04-11 15:30:00,156.88,157.28,156.74,157.24,138171.0,156.88,157.28,156.74,157.24,138171.0
2019-04-12 09:30:00,158.32,158.89,157.7,158.06,115773.0,158.32,158.89,157.7,158.06,115773.0
2019-04-12 10:00:00,158.06,158.2,157.51,157.98,50828.0,158.06,158.2,157.51,157.98,50828.0
2019-04-12 10:30:00,158.02,158.3,157.85,158.2,58777.0,158.02,158.3,157.85,158.2,58777.0
2019-04-12 11:00:00,158.19,158.32,157.79,157.9,50319.0,158.19,158.32,157.79,157.9,50319.0
2019-04-12 11:30:00,157.91,157.94,157.21,157.28,19508.0,157.91,157.94,157.21,157.28,19508.0
2019-04-12 12:00:00,157.26,157.5,157.22,157.48,31593.0,157.26,157.5,157.22,157.48,31593.0
2019-04-12 12:30:00,157.49,158.16,157.46,158.1,21133.0,157.49,158.16,157.46,158.1,21133.0
2019-04-12 13:00:00,158.1,158.1,157.92,158.06,24496.0,158.1,158.1,157.92,158.06,24496.0
2019-04-12 13:30:00,158.06,158.11,157.91,158.09,191048.0,158.06,158.11,157.91,158.09,191048.0
2019-04-12 14:00:00,158.09,158.28,158.05,158.19,17938.0,158.09,158.28,158.05,158.19,17938.0
2019-04-12 14:30:00,158.2,158.3,157.87,158.28,26439.0,158.2,158.3,157.87,158.28,26439.0
2019-04-12 15:00:00,158.28,158.85,158.23,158.39,38301.0,158.28,158.85,158.23,158.39,38301.0
2019-04-12 15:30:00,158.4,158.52,158.16,158.4,113924.0,158.4,158.52,158.16,158.4,113924.0
2019-04-15 09:30:00,158.96,160.19,158.62,159.96,59336.0,158.96,160.19,158.62,159.96,59336.0
2019-04-15 10:00:00,159.96,160.63,159.77,160.54,65289.0,159.96,160.63,159.77,160.54,65289.0
2019-04-15 10:30:00,160.63,160.8,160.2,160.57,35284.0,160.63,160.8,160.2,160.57,35284.0
2019-04-15 11:00:00,160.62,161.81,160.44,161.09,42245.0,160.62,161.81,160.44,161.09,42245.0
2019-04-15 11:30:00,161.11,161.38,160.87,161.13,16873.0,161.11,161.38,160.87,161.13,16873.0
2019-04-15 12:00:00,161.14,161.14,160.51,160.51,28244.0,161.14,161.14,160.51,160.51,28244.0
2019-04-15 12:30:00,160.5,160.6,160.35,160.35,20342.0,160.5,160.6,160.35,160.35,20342.0
2019-04-15 13:00:00,160.34,160.37,159.88,160.07,32199.0,160.34,160.37,159.88,160.07,32199.0
2019-04-15 13:30:00,160.08,160.33,160.0,160.0,24048.0,160.08,160.33,160.0,160.0,24048.0
2019-04-15 14:00:00,159.93,160.5,159.85,160.4,26334.0,159.93,160.5,159.85,160.4,26334.0
2019-04-15 14:30:00,160.4,160.41,159.99,160.35,45630.0,160.4,160.41,159.99,160.35,45630.0
2019-04-15 15:00:00,160.3,160.77,160.3,160.56,49377.0,160.3,160.77,160.3,160.56,49377.0
2019-04-15 15:30:00,160.55,160.68,160.09,160.15,75295.0,160.55,160.68,160.09,160.15,75295.0
2019-04-16 09:30:00,161.42,162.48,160.54,160.72,66503.0,161.42,162.48,160.54,160.72,66503.0
2019-04-16 10:00:00,160.72,161.78,160.65,161.58,29769.0,160.72,161.78,160.65,161.58,29769.0
2019-04-16 10:30:00,161.54,161.94,161.16,161.17,86229.0,161.54,161.94,161.16,161.17,86229.0
2019-04-16 11:00:00,161.16,161.58,160.85,161.02,63373.0,161.16,161.58,160.85,161.02,63373.0
2019-04-16 11:30:00,161.0,161.6,160.81,161.56,37321.0,161.0,161.6,160.81,161.56,37321.0
2019-04-16 12:00:00,161.56,161.77,161.41,161.41,42389.0,161.56,161.77,161.41,161.41,42389.0
2019-04-16 12:30:00,161.41,161.46,160.88,160.88,16861.0,161.41,161.46,160.88,160.88,16861.0
2019-04-16 13:00:00,160.87,161.23,160.69,161.01,25649.0,160.87,161.23,160.69,161.01,25649.0
2019-04-16 13:30:00,161.07,161.08,160.07,160.56,47752.0,161.07,161.08,160.07,160.56,47752.0
2019-04-16 14:00:00,160.54,160.76,160.21,160.7,44219.0,160.54,160.76,160.21,160.7,44219.0
2019-04-16 14:30:00,160.7,161.04,160.57,160.57,28557.0,160.7,161.04,160.57,160.57,28557.0
2019-04-16 15:00:00,160.56,161.1,160.5,161.07,63428.0,160.56,161.1,160.5,161.07,63428.0
2019-04-16 15:30:00,161.08,161.08,160.32,160.59,89132.0,161.08,161.08,160.32,160.59,89132.0
2019-04-17 09:30:00,161.01,162.12,160.91,161.71,67787.0,161.01,162.12,160.91,161.71,67787.0
2019-04-17 10:00:00,161.59,161.6,161.01,161.29,16718.0,161.59,161.6,161.01,161.29,16718.0
2019-04-17 10:30:00,161.3,161.75,160.94,161.06,24144.0,161.3,161.75,160.94,161.06,24144.0
2019-04-17 11:00:00,161.05,161.65,161.01,161.12,15676.0,161.05,161.65,161.01,161.12,15676.0
2019-04-17 11:30:00,161.16,161.53,160.79,161.42,22791.0,161.16,161.53,160.79,161.42,22791.0
2019-04-17 12:00:00,161.42,161.71,161.1,161.67,11753.0,161.42,161.71,161.1,161.67,11753.0
2019-04-17 12:30:00,161.61,162.37,161.48,162.29,17894.0,161.61,162.37,161.48,162.29,17894.0
2019-04-17 13:00:00,162.3,162.54,162.09,162.29,25997.0,162.3,162.54,162.09,162.29,25997.0
2019-04-17 13:30:00,162.36,162.8,162.21,162.63,34510.0,162.36,162.8,162.21,162.63,34510.0
2019-04-17 14:00:00,162.67,163.28,162.33,162.96,68747.0,162.67,163.28,162.33,162.96,68747.0
2019-04-17 14:30:00,162.95,163.29,162.79,163.17,46289.0,162.95,163.29,162.79,163.17,46289.0
2019-04-17 15:00:00,163.15,163.25,162.81,163.03,93572.0,163.15,163.25,162.81,163.03,93572.0
2019-04-17 15:30:00,163.07,163.24,162.66,163.01,183726.0,163.07,163.24,162.66,163.01,183726.0
2019-04-18 09:30:00,163.91,164.64,162.93,163.03,106760.0,163.91,164.64,162.93,163.03,106760.0
2019-04-18 10:00:00,163.0,163.23,162.52,163.06,59141.0,163.0,163.23,162.52,163.06,59141.0
2019-04-18 10:30:00,163.05,164.09,162.9,163.92,71017.0,163.05,164.09,162.9,163.92,71017.0
2019-04-18 11:00:00,163.96,164.06,163.6,163.72,24054.0,163.96,164.06,163.6,163.72,24054.0
2019-04-18 11:30:00,163.78,164.13,163.78,163.94,36269.0,163.78,164.13,163.78,163.94,36269.0
2019-04-18 12:00:00,163.94,164.09,163.65,163.97,38595.0,163.94,164.09,163.65,163.97,38595.0
2019-04-18 12:30:00,163.97,164.13,163.39,163.48,71957.0,163.97,164.13,163.39,163.48,71957.0
2019-04-18 13:00:00,163.47,163.79,162.68,162.68,48996.0,163.47,163.79,162.68,162.68,48996.0
2019-04-18 13:30:00,162.65,163.48,162.53,163.45,36880.0,162.65,163.48,162.53,163.45,36880.0
2019-04-18 14:00:00,163.43,163.74,163.06,163.71,76117.0,163.43,163.74,163.06,163.71,76117.0
2019-04-18 14:30:00,163.64,163.91,163.44,163.78,30075.0,163.64,163.91,163.44,163.78,30075.0
2019-04-18 15:00:00,163.78,163.85,163.48,163.8,40250.0,163.78,163.85,163.48,163.8,40250.0
2019-04-18 15:30:00,163.73,164.0,163.63,163.96,78521.0,163.73,164.0,163.63,163.96,78521.0
2019-04-22 09:30:00,163.7,164.34,161.7,162.32,52073.0,163.7,164.34,161.7,162.32,52073.0
2019-04-22 10:00:00,162.38,162.52,161.48,161.8,67301.0,162.38,162.52,161.48,161.8,67301.0
2019-04-22 10:30:00,161.8,162.31,160.37,161.17,35828.0,161.8,162.31,160.37,161.17,35828.0
2019-04-22 11:00:00,161.03,161.79,161.02,161.48,27302.0,161.03,161.79,161.02,161.48,27302.0
2019-04-22 11:30:00,161.56,162.24,161.51,161.98,19092.0,161.56,162.24,161.51,161.98,19092.0
2019-04-22 12:00:00,161.98,162.14,161.85,161.85,19940.0,161.98,162.14,161.85,161.85,19940.0
2019-04-22 12:30:00,161.88,161.92,160.65,160.94,101805.0,161.88,161.92,160.65,160.94,101805.0
2019-04-22 13:00:00,160.9,161.59,160.84,161.59,46055.0,160.9,161.59,160.84,161.59,46055.0
2019-04-22 13:30:00,161.59,161.59,161.21,161.3,16116.0,161.59,161.59,161.21,161.3,16116.0
2019-04-22 14:00:00,161.31,161.32,160.77,161.07,21669.0,161.31,161.32,160.77,161.07,21669.0
2019-04-22 14:30:00,161.09,161.1,160.09,160.34,27427.0,161.09,161.1,160.09,160.34,27427.0
2019-04-22 15:00:00,160.35,160.35,159.57,159.88,42585.0,160.35,160.35,159.57,159.88,42585.0
2019-04-22 15:30:00,159.9,160.3,159.87,160.25,128620.0,159.9,160.3,159.87,160.25,128620.0
2019-04-23 09:30:00,160.04,161.54,159.17,160.39,80403.0,160.04,161.54,159.17,160.39,80403.0
2019-04-23 10:00:00,160.39,161.41,159.85,161.41,28442.0,160.39,161.41,159.85,161.41,28442.0
2019-04-23 10:30:00,161.25,162.03,161.19,161.19,54879.0,161.25,162.03,161.19,161.19,54879.0
2019-04-23 11:00:00,161.27,161.59,160.93,161.5,51348.0,161.27,161.59,160.93,161.5,51348.0
2019-04-23 11:30:00,161.55,162.1,161.55,161.84,46201.0,161.55,162.1,161.55,161.84,46201.0
2019-04-23 12:00:00,161.84,162.03,161.67,161.97,52070.0,161.84,162.03,161.67,161.97,52070.0
2019-04-23 12:30:00,161.97,162.07,161.73,161.99,20711.0,161.97,162.07,161.73,161.99,20711.0
2019-04-23 13:00:00,161.99,162.06,161.69,161.92,25023.0,161.99,162.06,161.69,161.92,25023.0
2019-04-23 13:30:00,162.0,162.5,161.79,162.44,185517.0,162.0,162.5,161.79,162.44,185517.0
2019-04-23 14:00:00,162.4,162.71,162.13,162.47,52691.0,162.4,162.71,162.13,162.47,52691.0
2019-04-23 14:30:00,162.46,162.74,162.08,162.08,124769.0,162.46,162.74,162.08,162.08,124769.0
2019-04-23 15:00:00,162.01,162.36,161.83,162.07,50783.0,162.01,162.36,161.83,162.07,50783.0
2019-04-23 15:30:00,162.09,162.18,161.8,161.93,304612.0,162.09,162.18,161.8,161.93,304612.0
2019-04-24 09:30:00,168.5,174.62,168.28,172.05,910873.0,168.5,174.62,168.28,172.05,910873.0
2019-04-24 10:00:00,172.09,175.36,172.0,173.53,362157.0,172.09,175.36,172.0,173.53,362157.0
2019-04-24 10:30:00,173.53,176.47,173.53,175.36,243653.0,173.53,176.47,173.53,175.36,243653.0
2019-04-24 11:00:00,175.41,176.27,173.89,174.39,200899.0,175.41,176.27,173.89,174.39,200899.0
2019-04-24 11:30:00,174.38,174.58,173.54,174.33,234129.0,174.38,174.58,173.54,174.33,234129.0
2019-04-24 12:00:00,174.33,174.4,173.57,174.0,90861.0,174.33,174.4,173.57,174.0,90861.0
2019-04-24 12:30:00,173.99,175.49,173.82,175.25,110837.0,173.99,175.49,173.82,175.25,110837.0
2019-04-24 13:00:00,175.22,175.3,174.62,175.05,124894.0,175.22,175.3,174.62,175.05,124894.0
2019-04-24 13:30:00,175.05,175.37,174.66,174.96,131893.0,175.05,175.37,174.66,174.96,131893.0
2019-04-24 14:00:00,174.93,176.15,174.79,176.06,103584.0,174.93,176.15,174.79,176.06,103584.0
2019-04-24 14:30:00,176.13,177.41,175.93,176.54,200869.0,176.13,177.41,175.93,176.54,200869.0
2019-04-24 15:00:00,176.56,176.66,175.96,176.01,82283.0,176.56,176.66,175.96,176.01,82283.0
2019-04-24 15:30:00,175.96,176.78,175.96,176.66,342823.0,175.96,176.78,175.96,176.66,342823.0
2019-04-25 09:30:00,175.87,178.09,175.06,177.33,139212.0,175.87,178.09,175.06,177.33,139212.0
2019-04-25 10:00:00,177.34,177.34,174.92,175.03,161987.0,177.34,177.34,174.92,175.03,161987.0
2019-04-25 10:30:00,175.06,178.6,174.91,178.39,152364.0,175.06,178.6,174.91,178.39,152364.0
2019-04-25 11:00:00,178.4,178.98,177.97,178.5,64067.0,178.4,178.98,177.97,178.5,64067.0
2019-04-25 11:30:00,178.5,179.0,177.72,177.72,56895.0,178.5,179.0,177.72,177.72,56895.0
2019-04-25 12:00:00,177.78,178.34,177.06,177.09,85247.0,177.78,178.34,177.06,177.09,85247.0
2019-04-25 12:30:00,177.13,177.5,176.4,176.92,106114.0,177.13,177.5,176.4,176.92,106114.0
2019-04-25 13:00:00,176.92,177.18,176.11,177.13,83013.0,176.92,177.18,176.11,177.13,83013.0
2019-04-25 13:30:00,177.1,177.68,176.67,177.16,52055.0,177.1,177.68,176.67,177.16,52055.0
2019-04-25 14:00:00,177.16,177.16,176.53,176.7,34909.0,177.16,177.16,176.53,176.7,34909.0
2019-04-25 14:30:00,176.7,177.37,176.55,176.55,44082.0,176.7,177.37,176.55,176.55,44082.0
2019-04-25 15:00:00,176.64,176.75,175.95,176.41,47548.0,176.64,176.75,175.95,176.41,47548.0
2019-04-25 15:30:00,176.46,176.53,175.42,175.84,256166.0,176.46,176.53,175.42,175.84,256166.0
2019-04-26 09:30:00,175.87,176.07,173.12,173.13,178828.0,175.87,176.07,173.12,173.13,178828.0
2019-04-26 10:00:00,173.16,174.23,171.93,172.28,175703.0,173.16,174.23,171.93,172.28,175703.0
2019-04-26 10:30:00,172.3,173.59,171.26,173.25,134928.0,172.3,173.59,171.26,173.25,134928.0
2019-04-26 11:00:00,173.32,175.01,173.2,173.56,92543.0,173.32,175.01,173.2,173.56,92543.0
2019-04-26 11:30:00,173.48,173.89,173.01,173.75,52308.0,173.48,173.89,173.01,173.75,52308.0
2019-04-26 12:00:00,173.75,174.09,173.67,173.71,42176.0,173.75,174.09,173.67,173.71,42176.0
2019-04-26 12:30:00,173.67,174.11,173.22,173.4,77036.0,173.67,174.11,173.22,173.4,77036.0
2019-04-26 13:00:00,173.36,174.0,173.31,173.51,59882.0,173.36,174.0,173.31,173.51,59882.0
2019-04-26 13:30:00,173.59,173.83,173.45,173.45,33834.0,173.59,173.83,173.45,173.45,33834.0
2019-04-26 14:00:00,173.45,173.45,172.75,172.83,34893.0,173.45,173.45,172.75,172.83,34893.0
2019-04-26 14:30:00,172.76,173.3,172.76,172.87,56051.0,172.76,173.3,172.76,172.87,56051.0
2019-04-26 15:00:00,172.95,173.6,172.83,173.43,65919.0,172.95,173.6,172.83,173.43,65919.0
2019-04-26 15:30:00,173.45,173.87,173.35,173.87,140153.0,173.45,173.87,173.35,173.87,140153.0
2019-04-29 09:30:00,172.4,173.45,171.31,172.7,251969.0,172.4,173.45,171.31,172.7,251969.0
2019-04-29 10:00:00,172.69,173.22,172.2,172.29,38416.0,172.69,173.22,172.2,172.29,38416.0
2019-04-29 10:30:00,172.28,172.68,171.97,172.23,39368.0,172.28,172.68,171.97,172.23,39368.0
2019-04-29 11:00:00,172.2,172.41,171.29,171.48,165740.0,172.2,172.41,171.29,171.48,165740.0
2019-04-29 11:30:00,171.31,171.42,169.95,170.28,82622.0,171.31,171.42,169.95,170.28,82622.0
2019-04-29 12:00:00,170.29,170.7,169.97,170.7,85763.0,170.29,170.7,169.97,170.7,85763.0
2019-04-29 12:30:00,170.72,170.86,170.3,170.39,80143.0,170.72,170.86,170.3,170.39,80143.0
2019-04-29 13:00:00,170.5,170.96,170.06,170.96,64166.0,170.5,170.96,170.06,170.96,64166.0
2019-04-29 13:30:00,170.84,171.21,170.74,171.01,30054.0,170.84,171.21,170.74,171.01,30054.0
2019-04-29 14:00:00,171.08,171.34,170.85,170.85,39090.0,171.08,171.34,170.85,170.85,39090.0
2019-04-29 14:30:00,170.91,171.19,170.73,170.96,31153.0,170.91,171.19,170.73,170.96,31153.0
2019-04-29 15:00:00,171.0,171.1,170.42,170.62,55863.0,171.0,171.1,170.42,170.62,55863.0
2019-04-29 15:30:00,170.66,171.44,170.56,171.31,163168.0,170.66,171.44,170.56,171.31,163168.0
2019-04-30 09:30:00,171.52,172.12,169.36,169.8,49647.0,171.52,172.12,169.36,169.8,49647.0
2019-04-30 10:00:00,169.84,170.12,169.6,169.77,63018.0,169.84,170.12,169.6,169.77,63018.0
2019-04-30 10:30:00,169.77,170.02,168.87,168.94,53655.0,169.77,170.02,168.87,168.94,53655.0
2019-04-30 11:00:00,168.91,168.91,167.81,167.94,58690.0,168.91,168.91,167.81,167.94,58690.0
2019-04-30 11:30:00,167.75,169.35,167.75,168.78,113443.0,167.75,169.35,167.75,168.78,113443.0
2019-04-30 12:00:00,168.84,170.04,168.84,169.64,65740.0,168.84,170.04,168.84,169.64,65740.0
2019-04-30 12:30:00,169.66,170.27,169.5,169.64,31799.0,169.66,170.27,169.5,169.64,31799.0
2019-04-30 13:00:00,169.66,169.72,168.64,169.06,44944.0,169.66,169.72,168.64,169.06,44944.0
2019-04-30 13:30:00,169.05,169.41,168.83,169.14,33383.0,169.05,169.41,168.83,169.14,33383.0
2019-04-30 14:00:00,169.1,169.1,168.58,168.68,34933.0,169.1,169.1,168.58,168.68,34933.0
2019-04-30 14:30:00,168.63,169.39,168.43,169.37,117172.0,168.63,169.39,168.43,169.37,117172.0
2019-04-30 15:00:00,169.37,169.88,168.9,168.91,158863.0,169.37,169.88,168.9,168.91,158863.0
2019-04-30 15:30:00,168.89,169.71,168.67,169.13,176430.0,168.89,169.71,168.67,169.13,176430.0
2019-05-01 09:30:00,168.92,168.92,167.29,167.93,80078.0,168.92,168.92,167.29,167.93,80078.0
2019-05-01 10:00:00,167.69,168.3,167.52,168.09,38436.0,167.69,168.3,167.52,168.09,38436.0
2019-05-01 10:30:00,168.1,168.66,167.54,168.36,77478.0,168.1,168.66,167.54,168.36,77478.0
2019-05-01 11:00:00,168.3,169.04,167.81,167.81,52951.0,168.3,169.04,167.81,167.81,52951.0
2019-05-01 11:30:00,167.8,168.97,167.38,168.76,107776.0,167.8,168.97,167.38,168.76,107776.0
2019-05-01 12:00:00,168.83,169.93,168.75,169.79,14850.0,168.83,169.93,168.75,169.79,14850.0
2019-05-01 12:30:00,169.81,169.83,169.45,169.72,24045.0,169.81,169.83,169.45,169.72,24045.0
2019-05-01 13:00:00,169.74,169.89,169.35,169.79,20671.0,169.74,169.89,169.35,169.79,20671.0
2019-05-01 13:30:00,169.84,170.25,169.8,169.8,22725.0,169.84,170.25,169.8,169.8,22725.0
2019-05-01 14:00:00,169.89,170.78,169.73,170.4,21536.0,169.89,170.78,169.73,170.4,21536.0
2019-05-01 14:30:00,170.36,170.65,169.75,170.38,25011.0,170.36,170.65,169.75,170.38,25011.0
2019-05-01 15:00:00,170.32,170.72,169.98,170.28,34096.0,170.32,170.72,169.98,170.28,34096.0
2019-05-01 15:30:00,170.29,170.43,169.88,170.07,101701.0,170.29,170.43,169.88,170.07,101701.0
2019-05-02 09:30:00,170.37,171.91,169.33,169.82,19224.0,170.37,171.91,169.33,169.82,19224.0
2019-05-02 10:00:00,169.8,171.34,169.65,171.02,39703.0,169.8,171.34,169.65,171.02,39703.0
2019-05-02 10:30:00,171.03,171.51,171.02,171.37,34275.0,171.03,171.51,171.02,171.37,34275.0
2019-05-02 11:00:00,171.33,171.9,170.34,170.34,47592.0,171.33,171.9,170.34,170.34,47592.0
2019-05-02 11:30:00,170.43,170.68,170.18,170.68,9321.0,170.43,170.68,170.18,170.68,9321.0
2019-05-02 12:00:00,170.93,171.67,170.92,171.1,8665.0,170.93,171.67,170.92,171.1,8665.0
2019-05-02 12:30:00,171.16,171.55,170.91,171.14,53018.0,171.16,171.55,170.91,171.14,53018.0
2019-05-02 13:00:00,171.15,172.23,170.99,172.1,29538.0,171.15,172.23,170.99,172.1,29538.0
2019-05-02 13:30:00,172.1,172.11,171.49,171.7,37441.0,172.1,172.11,171.49,171.7,37441.0
2019-05-02 14:00:00,171.68,171.86,171.29,171.36,54192.0,171.68,171.86,171.29,171.36,54192.0
2019-05-02 14:30:00,171.32,171.4,170.5,170.52,29575.0,171.32,171.4,170.5,170.52,29575.0
2019-05-02 15:00:00,170.57,170.87,170.49,170.82,31520.0,170.57,170.87,170.49,170.82,31520.0
2019-05-02 15:30:00,170.73,170.97,170.54,170.56,82258.0,170.73,170.97,170.54,170.56,82258.0
2019-05-03 09:30:00,171.1,171.1,170.28,170.43,58365.0,171.1,171.1,170.28,170.43,58365.0
2019-05-03 10:00:00,170.5,171.0,170.36,170.88,39129.0,170.5,171.0,170.36,170.88,39129.0
2019-05-03 10:30:00,170.9,171.26,170.76,171.11,60932.0,170.9,171.26,170.76,171.11,60932.0
2019-05-03 11:00:00,171.13,171.5,171.07,171.34,88275.0,171.13,171.5,171.07,171.34,88275.0
2019-05-03 11:30:00,171.33,171.92,171.15,171.61,47612.0,171.33,171.92,171.15,171.61,47612.0
2019-05-03 12:00:00,171.66,171.81,171.41,171.49,97784.0,171.66,171.81,171.41,171.49,97784.0
2019-05-03 12:30:00,171.54,171.69,170.38,170.46,39712.0,171.54,171.69,170.38,170.46,39712.0
2019-05-03 13:00:00,170.51,170.99,170.35,170.94,28058.0,170.51,170.99,170.35,170.94,28058.0
2019-05-03 13:30:00,170.94,173.12,170.9,172.78,47445.0,170.94,173.12,170.9,172.78,47445.0
2019-05-03 14:00:00,172.94,173.06,172.03,172.21,74835.0,172.94,173.06,172.03,172.21,74835.0
2019-05-03 14:30:00,172.29,172.86,172.14,172.34,38464.0,172.29,172.86,172.14,172.34,38464.0
2019-05-03 15:00:00,172.28,172.46,172.07,172.17,27596.0,172.28,172.46,172.07,172.17,27596.0
2019-05-03 15:30:00,172.18,172.78,172.11,172.48,156040.0,172.18,172.78,172.11,172.48,156040.0
2019-05-06 09:30:00,172.14,173.99,171.53,172.77,85267.0,172.14,173.99,171.53,172.77,85267.0
2019-05-06 10:00:00,172.7,174.89,172.69,173.04,66978.0,172.7,174.89,172.69,173.04,66978.0
2019-05-06 10:30:00,173.09,173.09,171.37,171.9,49940.0,173.09,173.09,171.37,171.9,49940.0
2019-05-06 11:00:00,171.89,172.25,171.41,171.52,35541.0,171.89,172.25,171.41,171.52,35541.0
2019-05-06 11:30:00,171.51,172.06,171.45,171.68,23419.0,171.51,172.06,171.45,171.68,23419.0
2019-05-06 12:00:00,171.77,171.77,171.5,171.52,17780.0,171.77,171.77,171.5,171.52,17780.0
2019-05-06 12:30:00,171.53,171.96,171.46,171.59,88770.0,171.53,171.96,171.46,171.59,88770.0
2019-05-06 13:00:00,171.55,171.63,171.13,171.33,25625.0,171.55,171.63,171.13,171.33,25625.0
2019-05-06 13:30:00,171.29,171.49,171.13,171.29,14376.0,171.29,171.49,171.13,171.29,14376.0
2019-05-06 14:00:00,171.3,172.11,171.24,172.0,135247.0,171.3,172.11,171.24,172.0,135247.0
2019-05-06 14:30:00,172.03,172.17,171.84,171.95,37295.0,172.03,172.17,171.84,171.95,37295.0
2019-05-06 15:00:00,172.03,172.28,171.9,172.22,25370.0,172.03,172.28,171.9,172.22,25370.0
2019-05-06 15:30:00,172.25,172.76,171.91,172.13,100368.0,172.25,172.76,171.91,172.13,100368.0
2019-05-07 09:30:00,171.31,171.31,167.61,167.72,135960.0,171.31,171.31,167.61,167.72,135960.0
2019-05-07 10:00:00,167.74,168.55,167.2,167.97,72968.0,167.74,168.55,167.2,167.97,72968.0
2019-05-07 10:30:00,168.13,168.36,167.55,167.8,58945.0,168.13,168.36,167.55,167.8,58945.0
2019-05-07 11:00:00,167.51,168.16,167.48,167.77,45136.0,167.51,168.16,167.48,167.77,45136.0
2019-05-07 11:30:00,167.78,168.0,167.14,167.43,55068.0,167.78,168.0,167.14,167.43,55068.0
2019-05-07 12:00:00,167.35,167.75,166.8,167.66,46169.0,167.35,167.75,166.8,167.66,46169.0
2019-05-07 12:30:00,167.69,168.2,167.42,168.03,19850.0,167.69,168.2,167.42,168.03,19850.0
2019-05-07 13:00:00,167.98,167.98,167.5,167.56,12767.0,167.98,167.98,167.5,167.56,12767.0
2019-05-07 13:30:00,167.5,167.99,167.31,167.99,23125.0,167.5,167.99,167.31,167.99,23125.0
2019-05-07 14:00:00,167.99,168.39,167.05,167.06,21920.0,167.99,168.39,167.05,167.06,21920.0
2019-05-07 14:30:00,167.14,167.4,166.57,167.4,18246.0,167.14,167.4,166.57,167.4,18246.0
2019-05-07 15:00:00,167.25,167.6,166.61,166.65,27406.0,167.25,167.6,166.61,166.65,27406.0
2019-05-07 15:30:00,166.67,167.97,166.54,167.7,92073.0,166.67,167.97,166.54,167.7,92073.0
2019-05-08 09:30:00,166.85,168.25,165.11,167.53,68441.0,166.85,168.25,165.11,167.53,68441.0
2019-05-08 10:00:00,167.53,168.75,167.53,167.83,27024.0,167.53,168.75,167.53,167.83,27024.0
2019-05-08 10:30:00,167.81,168.58,167.5,168.57,23168.0,167.81,168.58,167.5,168.57,23168.0
2019-05-08 11:00:00,168.68,169.29,168.15,168.47,40242.0,168.68,169.29,168.15,168.47,40242.0
2019-05-08 11:30:00,168.49,169.31,168.39,169.1,24431.0,168.49,169.31,168.39,169.1,24431.0
2019-05-08 12:00:00,169.11,169.17,168.58,169.12,17064.0,169.11,169.17,168.58,169.12,17064.0
2019-05-08 12:30:00,169.25,169.73,168.72,168.87,27472.0,169.25,169.73,168.72,168.87,27472.0
2019-05-08 13:00:00,168.84,168.95,168.11,168.26,54601.0,168.84,168.95,168.11,168.26,54601.0
2019-05-08 13:30:00,168.25,168.57,167.81,168.02,36404.0,168.25,168.57,167.81,168.02,36404.0
2019-05-08 14:00:00,168.02,168.49,167.85,168.45,23355.0,168.02,168.49,167.85,168.45,23355.0
2019-05-08 14:30:00,168.49,168.5,167.99,168.12,59908.0,168.49,168.5,167.99,168.12,59908.0
2019-05-08 15:00:00,168.2,168.58,168.11,168.5,46181.0,168.2,168.58,168.11,168.5,46181.0
2019-05-08 15:30:00,168.53,168.53,167.87,167.88,82185.0,168.53,168.53,167.87,167.88,82185.0
2019-05-09 09:30:00,166.55,166.55,165.28,165.86,36239.0,166.55,166.55,165.28,165.86,36239.0
2019-05-09 10:00:00,165.76,166.16,165.03,165.5,78131.0,165.76,166.16,165.03,165.5,78131.0
2019-05-09 10:30:00,165.28,166.21,164.57,165.65,74160.0,165.28,166.21,164.57,165.65,74160.0
2019-05-09 11:00:00,165.65,166.36,165.25,165.59,23033.0,165.65,166.36,165.25,165.59,23033.0
2019-05-09 11:30:00,165.68,165.9,165.49,165.89,64947.0,165.68,165.9,165.49,165.89,64947.0
2019-05-09 12:00:00,165.84,166.64,165.6,166.58,142682.0,165.84,166.64,165.6,166.58,142682.0
2019-05-09 12:30:00,166.53,167.25,166.53,166.75,23215.0,166.53,167.25,166.53,166.75,23215.0
2019-05-09 13:00:00,166.81,167.0,166.01,166.01,45420.0,166.81,167.0,166.01,166.01,45420.0
2019-05-09 13:30:00,166.02,166.75,165.95,166.43,51235.0,166.02,166.75,165.95,166.43,51235.0
2019-05-09 14:00:00,166.5,167.04,166.37,166.69,67306.0,166.5,167.04,166.37,166.69,67306.0
2019-05-09 14:30:00,166.77,167.21,166.67,166.68,15971.0,166.77,167.21,166.67,166.68,15971.0
2019-05-09 15:00:00,166.68,166.71,165.67,166.37,30822.0,166.68,166.71,165.67,166.37,30822.0
2019-05-09 15:30:00,166.37,166.92,166.33,166.56,87374.0,166.37,166.92,166.33,166.56,87374.0
2019-05-10 09:30:00,165.57,167.92,165.01,166.25,53824.0,165.57,167.92,165.01,166.25,53824.0
2019-05-10 10:00:00,166.32,166.35,164.81,164.92,44664.0,166.32,166.35,164.81,164.92,44664.0
2019-05-10 10:30:00,165.05,165.05,162.78,162.78,68459.0,165.05,165.05,162.78,162.78,68459.0
2019-05-10 11:00:00,162.72,163.16,162.5,162.64,94168.0,162.72,163.16,162.5,162.64,94168.0
2019-05-10 11:30:00,162.55,163.35,162.46,163.35,35012.0,162.55,163.35,162.46,163.35,35012.0
2019-05-10 12:00:00,163.33,163.55,162.93,163.18,38160.0,163.33,163.55,162.93,163.18,38160.0
2019-05-10 12:30:00,163.25,164.38,163.13,164.1,38106.0,163.25,164.38,163.13,164.1,38106.0
2019-05-10 13:00:00,164.09,164.74,163.92,164.62,26616.0,164.09,164.74,163.92,164.62,26616.0
2019-05-10 13:30:00,164.63,165.44,164.51,165.18,25807.0,164.63,165.44,164.51,165.18,25807.0
2019-05-10 14:00:00,165.17,165.24,164.84,165.01,50203.0,165.17,165.24,164.84,165.01,50203.0
2019-05-10 14:30:00,165.05,165.27,164.84,165.14,95728.0,165.05,165.27,164.84,165.14,95728.0
2019-05-10 15:00:00,165.19,166.54,165.19,166.31,85112.0,165.19,166.54,165.19,166.31,85112.0
2019-05-10 15:30:00,166.29,166.46,165.04,165.57,178092.0,166.29,166.46,165.04,165.57,178092.0
2019-05-13 09:30:00,161.89,163.01,158.86,160.03,124954.0,161.89,163.01,158.86,160.03,124954.0
2019-05-13 10:00:00,159.9,160.05,158.99,159.24,113212.0,159.9,160.05,158.99,159.24,113212.0
2019-05-13 10:30:00,159.27,159.33,158.44,159.08,101648.0,159.27,159.33,158.44,159.08,101648.0
2019-05-13 11:00:00,159.17,159.29,158.18,158.26,94203.0,159.17,159.29,158.18,158.26,94203.0
2019-05-13 11:30:00,158.22,158.26,156.47,157.15,49664.0,158.22,158.26,156.47,157.15,49664.0
2019-05-13 12:00:00,157.18,157.64,156.29,157.27,53958.0,157.18,157.64,156.29,157.27,53958.0
2019-05-13 12:30:00,157.2,157.24,156.05,156.13,51305.0,157.2,157.24,156.05,156.13,51305.0
2019-05-13 13:00:00,156.09,156.24,155.61,155.7,36312.0,156.09,156.24,155.61,155.7,36312.0
2019-05-13 13:30:00,155.68,156.67,155.63,156.26,57428.0,155.68,156.67,155.63,156.26,57428.0
2019-05-13 14:00:00,156.34,157.33,156.2,157.09,61560.0,156.34,157.33,156.2,157.09,61560.0
2019-05-13 14:30:00,157.09,157.56,156.86,157.41,59094.0,157.09,157.56,156.86,157.41,59094.0
2019-05-13 15:00:00,157.46,157.5,156.4,156.59,52879.0,157.46,157.5,156.4,156.59,52879.0
2019-05-13 15:30:00,156.57,156.74,155.68,155.96,217117.0,156.57,156.74,155.68,155.96,217117.0
2019-05-14 09:30:00,157.8,158.86,156.88,158.37,60583.0,157.8,158.86,156.88,158.37,60583.0
2019-05-14 10:00:00,158.37,158.44,156.37,156.52,45802.0,158.37,158.44,156.37,156.52,45802.0
2019-05-14 10:30:00,156.63,158.17,156.62,157.7,47335.0,156.63,158.17,156.62,157.7,47335.0
2019-05-14 11:00:00,157.74,158.54,157.55,158.39,37901.0,157.74,158.54,157.55,158.39,37901.0
2019-05-14 11:30:00,158.33,158.79,158.17,158.44,28835.0,158.33,158.79,158.17,158.44,28835.0
2019-05-14 12:00:00,158.44,158.95,158.27,158.65,37993.0,158.44,158.95,158.27,158.65,37993.0
2019-05-14 12:30:00,158.66,158.93,158.59,158.82,22788.0,158.66,158.93,158.59,158.82,22788.0
2019-05-14 13:00:00,158.88,159.37,158.84,159.2,39276.0,158.88,159.37,158.84,159.2,39276.0
2019-05-14 13:30:00,159.17,159.47,159.06,159.4,26475.0,159.17,159.47,159.06,159.4,26475.0
2019-05-14 14:00:00,159.44,159.75,159.3,159.39,38408.0,159.44,159.75,159.3,159.39,38408.0
2019-05-14 14:30:00,159.39,159.86,159.31,159.76,41803.0,159.39,159.86,159.31,159.76,41803.0
2019-05-14 15:00:00,159.75,160.01,159.56,159.75,50198.0,159.75,160.01,159.56,159.75,50198.0
2019-05-14 15:30:00,159.7,160.14,159.54,159.68,259689.0,159.7,160.14,159.54,159.68,259689.0
2019-05-15 09:30:00,158.3,159.45,157.61,159.01,61377.0,158.3,159.45,157.61,159.01,61377.0
2019-05-15 10:00:00,158.99,160.93,158.99,160.87,58417.0,158.99,160.93,158.99,160.87,58417.0
2019-05-15 10:30:00,160.9,161.15,159.53,159.9,58718.0,160.9,161.15,159.53,159.9,58718.0
2019-05-15 11:00:00,159.98,160.55,159.86,160.28,41452.0,159.98,160.55,159.86,160.28,41452.0
2019-05-15 11:30:00,160.27,160.97,160.19,160.97,31357.0,160.27,160.97,160.19,160.97,31357.0
2019-05-15 12:00:00,161.03,161.31,160.4,160.66,31252.0,161.03,161.31,160.4,160.66,31252.0
2019-05-15 12:30:00,160.66,160.74,159.83,159.93,24606.0,160.66,160.74,159.83,159.93,24606.0
2019-05-15 13:00:00,159.87,160.12,159.55,159.8,16577.0,159.87,160.12,159.55,159.8,16577.0
2019-05-15 13:30:00,159.8,160.41,159.65,159.94,34133.0,159.8,160.41,159.65,159.94,34133.0
2019-05-15 14:00:00,159.99,160.42,159.85,160.16,34504.0,159.99,160.42,159.85,160.16,34504.0
2019-05-15 14:30:00,160.21,160.79,160.05,160.77,25146.0,160.21,160.79,160.05,160.77,25146.0
2019-05-15 15:00:00,160.77,161.28,160.36,160.87,49377.0,160.77,161.28,160.36,160.87,49377.0
2019-05-15 15:30:00,160.87,161.11,160.33,160.84,168105.0,160.87,161.11,160.33,160.84,168105.0
2019-05-16 09:30:00,162.08,163.86,161.39,163.34,29597.0,162.08,163.86,161.39,163.34,29597.0
2019-05-16 10:00:00,163.35,163.35,162.25,163.25,25409.0,163.35,163.35,162.25,163.25,25409.0
2019-05-16 10:30:00,163.26,163.5,162.64,163.5,34485.0,163.26,163.5,162.64,163.5,34485.0
2019-05-16 11:00:00,163.5,163.71,163.0,163.31,138431.0,163.5,163.71,163.0,163.31,138431.0
2019-05-16 11:30:00,163.39,163.6,163.29,163.36,15113.0,163.39,163.6,163.29,163.36,15113.0
2019-05-16 12:00:00,163.32,163.75,163.07,163.55,59160.0,163.32,163.75,163.07,163.55,59160.0
2019-05-16 12:30:00,163.49,163.68,163.04,163.11,25606.0,163.49,163.68,163.04,163.11,25606.0
2019-05-16 13:00:00,163.18,163.45,162.92,163.31,51261.0,163.18,163.45,162.92,163.31,51261.0
2019-05-16 13:30:00,163.22,163.39,163.0,163.27,54005.0,163.22,163.39,163.0,163.27,54005.0
2019-05-16 14:00:00,163.17,163.48,163.03,163.29,14352.0,163.17,163.48,163.03,163.29,14352.0
2019-05-16 14:30:00,163.28,163.29,163.0,163.12,20473.0,163.28,163.29,163.0,163.12,20473.0
2019-05-16 15:00:00,163.05,163.22,163.0,163.09,20968.0,163.05,163.22,163.0,163.09,20968.0
2019-05-16 15:30:00,163.08,163.27,162.71,163.12,237942.0,163.08,163.27,162.71,163.12,237942.0
2019-05-17 09:30:00,162.02,165.17,161.76,164.54,69869.0,162.02,165.17,161.76,164.54,69869.0
2019-05-17 10:00:00,164.65,165.18,163.73,164.82,54930.0,164.65,165.18,163.73,164.82,54930.0
2019-05-17 10:30:00,164.8,165.1,164.67,164.9,24473.0,164.8,165.1,164.67,164.9,24473.0
2019-05-17 11:00:00,164.91,165.11,164.69,165.11,84582.0,164.91,165.11,164.69,165.11,84582.0
2019-05-17 11:30:00,165.11,165.97,165.05,165.9,90752.0,165.11,165.97,165.05,165.9,90752.0
2019-05-17 12:00:00,165.88,167.19,165.73,166.96,70123.0,165.88,167.19,165.73,166.96,70123.0
2019-05-17 12:30:00,166.95,167.6,166.49,167.05,60166.0,166.95,167.6,166.49,167.05,60166.0
2019-05-17 13:00:00,167.05,167.07,166.55,166.71,50375.0,167.05,167.07,166.55,166.71,50375.0
2019-05-17 13:30:00,166.68,166.71,165.88,166.2,70929.0,166.68,166.71,165.88,166.2,70929.0
2019-05-17 14:00:00,166.16,166.37,165.88,166.31,14028.0,166.16,166.37,165.88,166.31,14028.0
2019-05-17 14:30:00,166.37,166.38,165.92,166.2,27341.0,166.37,166.38,165.92,166.2,27341.0
2019-05-17 15:00:00,166.15,166.16,165.21,165.36,45492.0,166.15,166.16,165.21,165.36,45492.0
2019-05-17 15:30:00,165.33,165.58,165.14,165.26,266477.0,165.33,165.58,165.14,165.26,266477.0
2019-05-20 09:30:00,164.5,165.23,163.21,164.62,60176.0,164.5,165.23,163.21,164.62,60176.0
2019-05-20 10:00:00,164.48,164.72,163.99,164.55,66871.0,164.48,164.72,163.99,164.55,66871.0
2019-05-20 10:30:00,164.44,164.57,164.04,164.39,39106.0,164.44,164.57,164.04,164.39,39106.0
2019-05-20 11:00:00,164.45,164.62,164.2,164.39,57958.0,164.45,164.62,164.2,164.39,57958.0
2019-05-20 11:30:00,164.42,164.63,164.13,164.62,29337.0,164.42,164.63,164.13,164.62,29337.0
2019-05-20 12:00:00,164.55,164.66,164.35,164.48,29663.0,164.55,164.66,164.35,164.48,29663.0
2019-05-20 12:30:00,164.49,164.61,164.32,164.42,36153.0,164.49,164.61,164.32,164.42,36153.0
2019-05-20 13:00:00,164.4,164.91,164.34,164.62,40465.0,164.4,164.91,164.34,164.62,40465.0
2019-05-20 13:30:00,164.63,164.76,164.3,164.43,44886.0,164.63,164.76,164.3,164.43,44886.0
2019-05-20 14:00:00,164.43,164.59,164.01,164.54,81963.0,164.43,164.59,164.01,164.54,81963.0
2019-05-20 14:30:00,164.54,164.73,163.9,164.28,72615.0,164.54,164.73,163.9,164.28,72615.0
2019-05-20 15:00:00,164.28,164.59,164.01,164.41,55387.0,164.28,164.59,164.01,164.41,55387.0
2019-05-20 15:30:00,164.38,164.45,163.65,164.25,235178.0,164.38,164.45,163.65,164.25,235178.0
2019-05-21 09:30:00,164.07,166.67,162.34,162.41,208718.0,164.07,166.67,162.34,162.41,208718.0
2019-05-21 10:00:00,162.35,162.58,161.12,161.12,91543.0,162.35,162.58,161.12,161.12,91543.0
2019-05-21 10:30:00,161.09,161.73,160.78,161.37,149793.0,161.09,161.73,160.78,161.37,149793.0
2019-05-21 11:00:00,161.44,162.79,161.44,162.64,67455.0,161.44,162.79,161.44,162.64,67455.0
2019-05-21 11:30:00,162.7,164.5,162.62,163.99,67244.0,162.7,164.5,162.62,163.99,67244.0
2019-05-21 12:00:00,163.95,165.0,163.62,164.68,96095.0,163.95,165.0,163.62,164.68,96095.0
2019-05-21 12:30:00,164.6,164.9,164.28,164.74,51670.0,164.6,164.9,164.28,164.74,51670.0
2019-05-21 13:00:00,164.69,165.19,164.66,164.94,33880.0,164.69,165.19,164.66,164.94,33880.0
2019-05-21 13:30:00,164.97,165.3,164.88,165.15,17190.0,164.97,165.3,164.88,165.15,17190.0
2019-05-21 14:00:00,165.11,165.47,164.81,165.03,22188.0,165.11,165.47,164.81,165.03,22188.0
2019-05-21 14:30:00,165.03,165.21,164.62,164.64,25701.0,165.03,165.21,164.62,164.64,25701.0
2019-05-21 15:00:00,164.67,164.97,164.46,164.84,40796.0,164.67,164.97,164.46,164.84,40796.0
2019-05-21 15:30:00,164.81,164.83,163.71,163.97,151142.0,164.81,164.83,163.71,163.97,151142.0
2019-05-22 09:30:00,162.15,162.85,158.87,159.45,135857.0,162.15,162.85,158.87,159.45,135857.0
2019-05-22 10:00:00,159.52,159.57,157.72,157.75,110878.0,159.52,159.57,157.72,157.75,110878.0
2019-05-22 10:30:00,157.75,158.17,157.31,157.39,66788.0,157.75,158.17,157.31,157.39,66788.0
2019-05-22 11:00:00,157.38,157.77,156.68,156.77,96764.0,157.38,157.77,156.68,156.77,96764.0
2019-05-22 11:30:00,156.75,156.85,155.75,156.11,67972.0,156.75,156.85,155.75,156.11,67972.0
2019-05-22 12:00:00,156.15,156.52,155.77,156.02,54361.0,156.15,156.52,155.77,156.02,54361.0
2019-05-22 12:30:00,155.98,156.0,154.96,155.0,59182.0,155.98,156.0,154.96,155.0,59182.0
2019-05-22 13:00:00,154.92,155.76,154.33,155.25,134214.0,154.92,155.76,154.33,155.25,134214.0
2019-05-22 13:30:00,155.31,155.63,155.06,155.53,123840.0,155.31,155.63,155.06,155.53,123840.0
2019-05-22 14:00:00,155.53,155.78,155.28,155.33,63100.0,155.53,155.78,155.28,155.33,63100.0
2019-05-22 14:30:00,155.39,155.51,154.71,154.97,88980.0,155.39,155.51,154.71,154.97,88980.0
2019-05-22 15:00:00,155.0,155.06,154.19,154.21,80048.0,155.0,155.06,154.19,154.21,80048.0
2019-05-22 15:30:00,154.23,154.46,153.99,154.38,278733.0,154.23,154.46,153.99,154.38,278733.0
2019-05-23 09:30:00,153.45,153.64,151.52,153.35,240799.0,153.45,153.64,151.52,153.35,240799.0
2019-05-23 10:00:00,153.29,155.13,153.29,155.1,62823.0,153.29,155.13,153.29,155.1,62823.0
2019-05-23 10:30:00,155.11,155.97,154.84,155.47,34019.0,155.11,155.97,154.84,155.47,34019.0
2019-05-23 11:00:00,155.35,156.1,155.24,156.1,36106.0,155.35,156.1,155.24,156.1,36106.0
2019-05-23 11:30:00,156.16,156.41,154.98,155.16,35032.0,156.16,156.41,154.98,155.16,35032.0
2019-05-23 12:00:00,155.35,155.53,155.1,155.37,23287.0,155.35,155.53,155.1,155.37,23287.0
2019-05-23 12:30:00,155.52,155.77,155.17,155.19,18850.0,155.52,155.77,155.17,155.19,18850.0
2019-05-23 13:00:00,155.18,155.68,154.94,155.5,22587.0,155.18,155.68,154.94,155.5,22587.0
2019-05-23 13:30:00,155.5,156.22,155.43,155.87,22938.0,155.5,156.22,155.43,155.87,22938.0
2019-05-23 14:00:00,155.94,156.15,155.47,155.56,29954.0,155.94,156.15,155.47,155.56,29954.0
2019-05-23 14:30:00,155.64,155.71,154.77,155.0,45976.0,155.64,155.71,154.77,155.0,45976.0
2019-05-23 15:00:00,155.01,156.26,154.87,155.84,41114.0,155.01,156.26,154.87,155.84,41114.0
2019-05-23 15:30:00,155.9,156.17,155.24,155.56,112739.0,155.9,156.17,155.24,155.56,112739.0
2019-05-24 09:30:00,156.23,156.99,153.64,154.83,68802.0,156.23,156.99,153.64,154.83,68802.0
2019-05-24 10:00:00,154.88,155.2,154.37,154.71,65781.0,154.88,155.2,154.37,154.71,65781.0
2019-05-24 10:30:00,154.59,154.59,153.53,154.01,29351.0,154.59,154.59,153.53,154.01,29351.0
2019-05-24 11:00:00,154.0,154.14,153.4,153.46,48960.0,154.0,154.14,153.4,153.46,48960.0
2019-05-24 11:30:00,153.51,154.22,153.0,154.05,22635.0,153.51,154.22,153.0,154.05,22635.0
2019-05-24 12:00:00,154.05,154.2,153.85,153.89,33517.0,154.05,154.2,153.85,153.89,33517.0
2019-05-24 12:30:00,153.99,154.58,153.99,154.39,25964.0,153.99,154.58,153.99,154.39,25964.0
2019-05-24 13:00:00,154.39,154.88,154.34,154.8,29311.0,154.39,154.88,154.34,154.8,29311.0
2019-05-24 13:30:00,154.8,154.94,154.46,154.76,42494.0,154.8,154.94,154.46,154.76,42494.0
2019-05-24 14:00:00,154.72,155.14,154.41,155.12,29237.0,154.72,155.14,154.41,155.12,29237.0
2019-05-24 14:30:00,155.17,155.36,154.96,154.97,34514.0,155.17,155.36,154.96,154.97,34514.0
2019-05-24 15:00:00,154.99,155.09,154.56,154.74,61679.0,154.99,155.09,154.56,154.74,61679.0
2019-05-24 15:30:00,154.75,154.79,154.22,154.34,125874.0,154.75,154.79,154.22,154.34,125874.0
2019-05-28 09:30:00,154.12,154.32,153.18,154.0,117651.0,154.12,154.32,153.18,154.0,117651.0
2019-05-28 10:00:00,154.12,155.0,153.22,153.29,71470.0,154.12,155.0,153.22,153.29,71470.0
2019-05-28 10:30:00,153.22,153.37,152.05,152.15,78532.0,153.22,153.37,152.05,152.15,78532.0
2019-05-28 11:00:00,152.09,152.75,152.0,152.45,69559.0,152.09,152.75,152.0,152.45,69559.0
2019-05-28 11:30:00,152.45,152.68,152.16,152.33,52008.0,152.45,152.68,152.16,152.33,52008.0
2019-05-28 12:00:00,152.33,152.64,151.66,151.91,43194.0,152.33,152.64,151.66,151.91,43194.0
2019-05-28 12:30:00,151.89,151.94,151.0,151.02,71838.0,151.89,151.94,151.0,151.02,71838.0
2019-05-28 13:00:00,151.16,151.27,149.93,150.13,73436.0,151.16,151.27,149.93,150.13,73436.0
2019-05-28 13:30:00,150.05,150.46,149.17,149.27,93509.0,150.05,150.46,149.17,149.27,93509.0
2019-05-28 14:00:00,149.3,149.31,147.98,148.07,111496.0,149.3,149.31,147.98,148.07,111496.0
2019-05-28 14:30:00,148.14,149.04,148.04,148.21,133739.0,148.14,149.04,148.04,148.21,133739.0
2019-05-28 15:00:00,148.21,148.27,147.31,148.17,172329.0,148.21,148.27,147.31,148.17,172329.0
2019-05-28 15:30:00,148.13,148.71,147.67,147.89,296862.0,148.13,148.71,147.67,147.89,296862.0
2019-05-29 09:30:00,146.69,148.85,145.39,148.1,98325.0,146.69,148.85,145.39,148.1,98325.0
2019-05-29 10:00:00,147.99,148.49,146.98,147.15,49022.0,147.99,148.49,146.98,147.15,49022.0
2019-05-29 10:30:00,147.15,147.3,146.65,146.82,110530.0,147.15,147.3,146.65,146.82,110530.0
2019-05-29 11:00:00,146.83,147.08,145.87,146.15,101240.0,146.83,147.08,145.87,146.15,101240.0
2019-05-29 11:30:00,146.19,146.36,144.06,144.11,123168.0,146.19,146.36,144.06,144.11,123168.0
2019-05-29 12:00:00,144.18,146.49,144.06,145.95,72593.0,144.18,146.49,144.06,145.95,72593.0
2019-05-29 12:30:00,146.06,146.09,145.21,145.62,46641.0,146.06,146.09,145.21,145.62,46641.0
2019-05-29 13:00:00,145.61,146.03,145.0,145.5,62987.0,145.61,146.03,145.0,145.5,62987.0
2019-05-29 13:30:00,145.5,145.84,144.99,145.19,76184.0,145.5,145.84,144.99,145.19,76184.0
2019-05-29 14:00:00,145.2,145.73,145.07,145.56,63200.0,145.2,145.73,145.07,145.56,63200.0
2019-05-29 14:30:00,145.56,145.56,144.82,145.33,74708.0,145.56,145.56,144.82,145.33,74708.0
2019-05-29 15:00:00,145.37,146.31,145.1,146.24,96219.0,145.37,146.31,145.1,146.24,96219.0
2019-05-29 15:30:00,146.22,146.63,145.62,145.87,184962.0,146.22,146.63,145.62,145.87,184962.0
2019-05-30 09:30:00,160.05,161.95,157.62,159.28,803581.0,160.05,161.95,157.62,159.28,803581.0
2019-05-30 10:00:00,159.21,160.84,158.82,160.22,314895.0,159.21,160.84,158.82,160.22,314895.0
2019-05-30 10:30:00,160.19,161.0,158.67,159.46,346925.0,160.19,161.0,158.67,159.46,346925.0
2019-05-30 11:00:00,159.46,159.75,155.84,156.11,609893.0,159.46,159.75,155.84,156.11,609893.0
2019-05-30 11:30:00,156.3,156.46,154.39,154.69,310525.0,156.3,156.46,154.39,154.69,310525.0
2019-05-30 12:00:00,154.67,155.21,153.5,153.59,155326.0,154.67,155.21,153.5,153.59,155326.0
2019-05-30 12:30:00,153.58,156.17,153.07,154.38,183742.0,153.58,156.17,153.07,154.38,183742.0
2019-05-30 13:00:00,154.33,156.02,153.56,155.55,115067.0,154.33,156.02,153.56,155.55,115067.0
2019-05-30 13:30:00,155.46,155.7,154.6,155.32,95141.0,155.46,155.7,154.6,155.32,95141.0
2019-05-30 14:00:00,155.22,157.43,155.16,157.0,173632.0,155.22,157.43,155.16,157.0,173632.0
2019-05-30 14:30:00,156.84,156.84,155.29,156.54,115003.0,156.84,156.84,155.29,156.54,115003.0
2019-05-30 15:00:00,156.53,157.0,155.67,156.65,138205.0,156.53,157.0,155.67,156.65,138205.0
2019-05-30 15:30:00,156.65,156.7,155.93,156.06,259702.0,156.65,156.7,155.93,156.06,259702.0
2019-05-31 09:30:00,154.35,154.81,151.01,153.55,220013.0,154.35,154.81,151.01,153.55,220013.0
2019-05-31 10:00:00,153.5,155.83,153.49,155.17,175651.0,153.5,155.83,153.49,155.17,175651.0
2019-05-31 10:30:00,155.15,156.37,154.44,155.93,117976.0,155.15,156.37,154.44,155.93,117976.0
2019-05-31 11:00:00,155.87,156.49,155.34,155.55,51975.0,155.87,156.49,155.34,155.55,51975.0
2019-05-31 11:30:00,155.61,156.29,155.59,156.08,42926.0,155.61,156.29,155.59,156.08,42926.0
2019-05-31 12:00:00,155.99,156.11,155.57,155.96,33025.0,155.99,156.11,155.57,155.96,33025.0
2019-05-31 12:30:00,156.0,156.0,155.49,155.53,42123.0,156.0,156.0,155.49,155.53,42123.0
2019-05-31 13:00:00,155.52,156.19,155.52,156.19,48793.0,155.52,156.19,155.52,156.19,48793.0
2019-05-31 13:30:00,156.21,156.54,155.94,156.52,57805.0,156.21,156.54,155.94,156.52,57805.0
2019-05-31 14:00:00,156.52,156.55,155.78,156.03,63142.0,156.52,156.55,155.78,156.03,63142.0
2019-05-31 14:30:00,156.03,156.39,155.88,156.02,55331.0,156.03,156.39,155.88,156.02,55331.0
2019-05-31 15:00:00,156.06,156.46,155.81,156.46,93517.0,156.06,156.46,155.81,156.46,93517.0
2019-05-31 15:30:00,156.46,157.01,156.41,156.58,233675.0,156.46,157.01,156.41,156.58,233675.0
2019-06-03 09:30:00,155.8,156.75,154.36,155.49,100321.0,155.8,156.75,154.36,155.49,100321.0
2019-06-03 10:00:00,155.5,156.38,154.52,155.67,67515.0,155.5,156.38,154.52,155.67,67515.0
2019-06-03 10:30:00,155.75,156.2,155.65,155.98,56688.0,155.75,156.2,155.65,155.98,56688.0
2019-06-03 11:00:00,156.06,156.96,155.95,156.87,30436.0,156.06,156.96,155.95,156.87,30436.0
2019-06-03 11:30:00,156.94,157.11,155.97,156.29,32547.0,156.94,157.11,155.97,156.29,32547.0
2019-06-03 12:00:00,156.34,156.58,155.89,155.9,28114.0,156.34,156.58,155.89,155.9,28114.0
2019-06-03 12:30:00,155.9,156.05,155.53,155.57,29847.0,155.9,156.05,155.53,155.57,29847.0
2019-06-03 13:00:00,155.54,156.15,155.43,155.76,35648.0,155.54,156.15,155.43,155.76,35648.0
2019-06-03 13:30:00,155.71,155.75,154.93,155.31,33971.0,155.71,155.75,154.93,155.31,33971.0
2019-06-03 14:00:00,155.28,155.58,154.86,155.02,25572.0,155.28,155.58,154.86,155.02,25572.0
2019-06-03 14:30:00,155.11,155.15,153.69,154.01,40769.0,155.11,155.15,153.69,154.01,40769.0
2019-06-03 15:00:00,154.03,154.03,153.21,153.24,44094.0,154.03,154.03,153.21,153.24,44094.0
2019-06-03 15:30:00,153.22,153.99,153.21,153.87,149541.0,153.22,153.99,153.21,153.87,149541.0
2019-06-04 09:30:00,155.26,157.13,155.12,156.28,51600.0,155.26,157.13,155.12,156.28,51600.0
2019-06-04 10:00:00,156.28,157.07,156.28,156.92,53794.0,156.28,157.07,156.28,156.92,53794.0
2019-06-04 10:30:00,156.98,157.01,156.69,157.0,55535.0,156.98,157.01,156.69,157.0,55535.0
2019-06-04 11:00:00,156.97,157.85,156.65,156.72,70313.0,156.97,157.85,156.65,156.72,70313.0
2019-06-04 11:30:00,156.68,157.03,156.36,156.64,32341.0,156.68,157.03,156.36,156.64,32341.0
2019-06-04 12:00:00,156.67,156.67,155.89,156.01,27427.0,156.67,156.67,155.89,156.01,27427.0
2019-06-04 12:30:00,155.99,156.43,155.75,156.04,24827.0,155.99,156.43,155.75,156.04,24827.0
2019-06-04 13:00:00,156.04,156.85,156.03,156.85,26078.0,156.04,156.85,156.03,156.85,26078.0
2019-06-04 13:30:00,156.69,156.88,156.18,156.23,40194.0,156.69,156.88,156.18,156.23,40194.0
2019-06-04 14:00:00,156.26,157.33,156.2,157.27,45901.0,156.26,157.33,156.2,157.27,45901.0
2019-06-04 14:30:00,157.23,157.38,156.9,157.27,29417.0,157.23,157.38,156.9,157.27,29417.0
2019-06-04 15:00:00,157.16,158.18,157.16,157.98,44156.0,157.16,158.18,157.16,157.98,44156.0
2019-06-04 15:30:00,157.95,158.97,157.77,158.45,157764.0,157.95,158.97,157.77,158.45,157764.0
2019-06-05 09:30:00,159.53,161.69,158.79,161.05,50875.0,159.53,161.69,158.79,161.05,50875.0
2019-06-05 10:00:00,161.04,161.05,160.0,160.13,35387.0,161.04,161.05,160.0,160.13,35387.0
2019-06-05 10:30:00,160.17,160.37,159.72,159.93,43831.0,160.17,160.37,159.72,159.93,43831.0
2019-06-05 11:00:00,159.94,160.39,159.77,160.24,26034.0,159.94,160.39,159.77,160.24,26034.0
2019-06-05 11:30:00,160.4,160.51,159.52,160.42,22239.0,160.4,160.51,159.52,160.42,22239.0
2019-06-05 12:00:00,160.46,160.79,159.81,160.15,16197.0,160.46,160.79,159.81,160.15,16197.0
2019-06-05 12:30:00,160.15,160.67,159.96,160.52,18008.0,160.15,160.67,159.96,160.52,18008.0
2019-06-05 13:00:00,160.52,161.24,160.51,160.72,45973.0,160.52,161.24,160.51,160.72,45973.0
2019-06-05 13:30:00,160.66,161.26,160.37,160.83,39298.0,160.66,161.26,160.37,160.83,39298.0
2019-06-05 14:00:00,160.84,160.88,159.9,159.92,22152.0,160.84,160.88,159.9,159.92,22152.0
2019-06-05 14:30:00,159.89,160.51,159.86,160.05,37255.0,159.89,160.51,159.86,160.05,37255.0
2019-06-05 15:00:00,160.08,160.34,159.94,160.11,31990.0,160.08,160.34,159.94,160.11,31990.0
2019-06-05 15:30:00,160.09,160.09,159.5,159.7,139433.0,160.09,160.09,159.5,159.7,139433.0
2019-06-06 09:30:00,159.46,159.95,158.57,158.91,27612.0,159.46,159.95,158.57,158.91,27612.0
2019-06-06 10:00:00,158.89,159.94,158.26,159.57,59002.0,158.89,159.94,158.26,159.57,59002.0
2019-06-06 10:30:00,159.64,160.21,159.37,159.67,24729.0,159.64,160.21,159.37,159.67,24729.0
2019-06-06 11:00:00,159.75,160.06,159.4,159.82,12861.0,159.75,160.06,159.4,159.82,12861.0
2019-06-06 11:30:00,159.8,159.95,159.36,159.64,15710.0,159.8,159.95,159.36,159.64,15710.0
2019-06-06 12:00:00,159.7,160.12,159.65,159.9,20376.0,159.7,160.12,159.65,159.9,20376.0
2019-06-06 12:30:00,159.88,160.14,159.77,159.87,21227.0,159.88,160.14,159.77,159.87,21227.0
2019-06-06 13:00:00,159.89,160.32,159.78,159.83,63715.0,159.89,160.32,159.78,159.83,63715.0
2019-06-06 13:30:00,159.81,160.25,159.35,160.04,35894.0,159.81,160.25,159.35,160.04,35894.0
2019-06-06 14:00:00,160.13,160.45,159.94,160.41,22252.0,160.13,160.45,159.94,160.41,22252.0
2019-06-06 14:30:00,160.37,161.35,160.23,161.33,24200.0,160.37,161.35,160.23,161.33,24200.0
2019-06-06 15:00:00,161.25,161.46,161.13,161.4,28396.0,161.25,161.46,161.13,161.4,28396.0
2019-06-06 15:30:00,161.4,161.55,160.32,160.4,114241.0,161.4,161.55,160.32,160.4,114241.0
2019-06-07 09:30:00,161.4,162.58,160.94,162.12,17043.0,161.4,162.58,160.94,162.12,17043.0
2019-06-07 10:00:00,162.17,162.2,161.42,161.5,21370.0,162.17,162.2,161.42,161.5,21370.0
2019-06-07 10:30:00,161.58,163.92,161.58,163.62,43958.0,161.58,163.92,161.58,163.62,43958.0
2019-06-07 11:00:00,163.62,163.62,162.73,163.25,25126.0,163.62,163.62,162.73,163.25,25126.0
2019-06-07 11:30:00,163.42,163.74,163.09,163.43,21503.0,163.42,163.74,163.09,163.43,21503.0
2019-06-07 12:00:00,163.45,163.9,163.22,163.85,16015.0,163.45,163.9,163.22,163.85,16015.0
2019-06-07 12:30:00,163.9,164.06,163.73,163.86,20023.0,163.9,164.06,163.73,163.86,20023.0
2019-06-07 13:00:00,163.86,163.96,163.56,163.57,20176.0,163.86,163.96,163.56,163.57,20176.0
2019-06-07 13:30:00,163.56,164.08,163.54,164.07,20108.0,163.56,164.08,163.54,164.07,20108.0
2019-06-07 14:00:00,164.01,164.34,163.72,163.77,22140.0,164.01,164.34,163.72,163.77,22140.0
2019-06-07 14:30:00,163.82,163.86,163.13,163.13,26611.0,163.82,163.86,163.13,163.13,26611.0
2019-06-07 15:00:00,163.17,163.81,163.13,163.75,32568.0,163.17,163.81,163.13,163.75,32568.0
2019-06-07 15:30:00,163.75,163.88,163.39,163.41,116601.0,163.75,163.88,163.39,163.41,116601.0
2019-06-10 09:30:00,163.89,165.49,163.0,165.41,41665.0,163.89,165.49,163.0,165.41,41665.0
2019-06-10 10:00:00,165.14,166.25,165.01,165.6,20682.0,165.14,166.25,165.01,165.6,20682.0
2019-06-10 10:30:00,165.59,165.9,165.34,165.81,14589.0,165.59,165.9,165.34,165.81,14589.0
2019-06-10 11:00:00,165.72,165.77,164.79,165.01,22108.0,165.72,165.77,164.79,165.01,22108.0
2019-06-10 11:30:00,165.13,165.89,165.13,165.74,8992.0,165.13,165.89,165.13,165.74,8992.0
2019-06-10 12:00:00,165.8,165.8,165.14,165.31,15475.0,165.8,165.8,165.14,165.31,15475.0
2019-06-10 12:30:00,165.08,165.38,165.0,165.15,9248.0,165.08,165.38,165.0,165.15,9248.0
2019-06-10 13:00:00,165.23,165.57,165.06,165.25,11706.0,165.23,165.57,165.06,165.25,11706.0
2019-06-10 13:30:00,165.31,165.54,164.93,165.21,13544.0,165.31,165.54,164.93,165.21,13544.0
2019-06-10 14:00:00,165.21,165.27,164.24,164.83,15501.0,165.21,165.27,164.24,164.83,15501.0
2019-06-10 14:30:00,164.73,164.91,164.53,164.88,15392.0,164.73,164.91,164.53,164.88,15392.0
2019-06-10 15:00:00,164.83,165.08,164.38,164.4,28126.0,164.83,165.08,164.38,164.4,28126.0
2019-06-10 15:30:00,164.39,164.53,164.12,164.41,71778.0,164.39,164.53,164.12,164.41,71778.0
2019-06-11 09:30:00,165.46,166.66,164.24,166.45,24554.0,165.46,166.66,164.24,166.45,24554.0
2019-06-11 10:00:00,166.45,167.64,165.61,167.29,21363.0,166.45,167.64,165.61,167.29,21363.0
2019-06-11 10:30:00,167.19,167.82,166.58,166.95,33334.0,167.19,167.82,166.58,166.95,33334.0
2019-06-11 11:00:00,166.71,167.47,166.69,166.84,16437.0,166.71,167.47,166.69,166.84,16437.0
2019-06-11 11:30:00,166.75,166.93,165.85,165.85,17053.0,166.75,166.93,165.85,165.85,17053.0
2019-06-11 12:00:00,165.99,166.03,165.26,165.56,17596.0,165.99,166.03,165.26,165.56,17596.0
2019-06-11 12:30:00,165.48,166.0,165.47,165.91,12865.0,165.48,166.0,165.47,165.91,12865.0
2019-06-11 13:00:00,165.92,166.04,165.3,165.64,17499.0,165.92,166.04,165.3,165.64,17499.0
2019-06-11 13:30:00,165.69,166.69,165.68,166.61,14702.0,165.69,166.69,165.68,166.61,14702.0
2019-06-11 14:00:00,166.75,166.84,166.53,166.78,11956.0,166.75,166.84,166.53,166.78,11956.0
2019-06-11 14:30:00,166.65,166.75,166.12,166.38,23552.0,166.65,166.75,166.12,166.38,23552.0
2019-06-11 15:00:00,166.43,166.72,166.27,166.53,24513.0,166.43,166.72,166.27,166.53,24513.0
2019-06-11 15:30:00,166.56,166.58,166.09,166.1,92040.0,166.56,166.58,166.09,166.1,92040.0
2019-06-12 09:30:00,166.0,166.95,164.37,165.59,34960.0,166.0,166.95,164.37,165.59,34960.0
2019-06-12 10:00:00,165.62,165.78,165.14,165.38,24393.0,165.62,165.78,165.14,165.38,24393.0
2019-06-12 10:30:00,165.44,166.4,165.31,166.05,18877.0,165.44,166.4,165.31,166.05,18877.0
2019-06-12 11:00:00,166.0,166.1,165.52,165.61,25687.0,166.0,166.1,165.52,165.61,25687.0
2019-06-12 11:30:00,165.55,166.04,165.55,165.66,14163.0,165.55,166.04,165.55,165.66,14163.0
2019-06-12 12:00:00,165.77,166.04,165.54,165.95,18731.0,165.77,166.04,165.54,165.95,18731.0
2019-06-12 12:30:00,166.01,166.55,165.96,166.43,9080.0,166.01,166.55,165.96,166.43,9080.0
2019-06-12 13:00:00,166.5,166.5,165.86,166.35,8351.0,166.5,166.5,165.86,166.35,8351.0
2019-06-12 13:30:00,166.27,166.29,165.75,165.89,9290.0,166.27,166.29,165.75,165.89,9290.0
2019-06-12 14:00:00,165.81,166.08,165.79,166.04,13997.0,165.81,166.08,165.79,166.04,13997.0
2019-06-12 14:30:00,165.99,166.13,165.8,165.95,11902.0,165.99,166.13,165.8,165.95,11902.0
2019-06-12 15:00:00,166.02,166.11,165.77,165.83,26820.0,166.02,166.11,165.77,165.83,26820.0
2019-06-12 15:30:00,165.81,165.84,165.33,165.43,99221.0,165.81,165.84,165.33,165.43,99221.0
2019-06-13 09:30:00,165.87,167.1,164.29,166.78,40224.0,165.87,167.1,164.29,166.78,40224.0
2019-06-13 10:00:00,166.87,166.87,165.76,166.61,30021.0,166.87,166.87,165.76,166.61,30021.0
2019-06-13 10:30:00,166.71,166.75,166.28,166.47,40356.0,166.71,166.75,166.28,166.47,40356.0
2019-06-13 11:00:00,166.57,167.09,166.32,167.03,18423.0,166.57,167.09,166.32,167.03,18423.0
2019-06-13 11:30:00,166.97,167.99,166.82,167.72,15723.0,166.97,167.99,166.82,167.72,15723.0
2019-06-13 12:00:00,167.63,167.69,167.29,167.39,17209.0,167.63,167.69,167.29,167.39,17209.0
2019-06-13 12:30:00,167.44,167.66,167.38,167.51,26866.0,167.44,167.66,167.38,167.51,26866.0
2019-06-13 13:00:00,167.55,167.73,167.31,167.56,16858.0,167.55,167.73,167.31,167.56,16858.0
2019-06-13 13:30:00,167.58,167.94,167.45,167.92,12564.0,167.58,167.94,167.45,167.92,12564.0
2019-06-13 14:00:00,167.91,168.58,167.81,168.45,35401.0,167.91,168.58,167.81,168.45,35401.0
2019-06-13 14:30:00,168.45,168.46,167.73,167.76,21528.0,168.45,168.46,167.73,167.76,21528.0
2019-06-13 15:00:00,167.74,167.9,167.5,167.72,40831.0,167.74,167.9,167.5,167.72,40831.0
2019-06-13 15:30:00,167.71,167.95,167.31,167.58,104019.0,167.71,167.95,167.31,167.58,104019.0
2019-06-14 09:30:00,167.53,168.06,167.3,167.8,27151.0,167.53,168.06,167.3,167.8,27151.0
2019-06-14 10:00:00,167.8,168.03,167.32,167.96,16759.0,167.8,168.03,167.32,167.96,16759.0
2019-06-14 10:30:00,167.99,168.24,167.6,168.22,15995.0,167.99,168.24,167.6,168.22,15995.0
2019-06-14 11:00:00,168.33,168.84,168.17,168.81,20211.0,168.33,168.84,168.17,168.81,20211.0
2019-06-14 11:30:00,168.78,168.88,168.49,168.62,18358.0,168.78,168.88,168.49,168.62,18358.0
2019-06-14 12:00:00,168.55,168.68,168.18,168.53,9890.0,168.55,168.68,168.18,168.53,9890.0
2019-06-14 12:30:00,168.65,168.79,168.46,168.71,6954.0,168.65,168.79,168.46,168.71,6954.0
2019-06-14 13:00:00,168.65,168.81,168.43,168.74,25657.0,168.65,168.81,168.43,168.74,25657.0
2019-06-14 13:30:00,168.73,168.85,168.43,168.62,24311.0,168.73,168.85,168.43,168.62,24311.0
2019-06-14 14:00:00,168.59,168.82,168.48,168.71,26706.0,168.59,168.82,168.48,168.71,26706.0
2019-06-14 14:30:00,168.74,168.82,168.54,168.78,22830.0,168.74,168.82,168.54,168.78,22830.0
2019-06-14 15:00:00,168.78,169.06,168.69,168.84,26789.0,168.78,169.06,168.69,168.84,26789.0
2019-06-14 15:30:00,168.82,168.85,168.32,168.6,61527.0,168.82,168.85,168.32,168.6,61527.0
2019-06-17 09:30:00,168.69,169.69,167.45,169.18,37892.0,168.69,169.69,167.45,169.18,37892.0
2019-06-17 10:00:00,169.21,169.62,169.01,169.23,22103.0,169.21,169.62,169.01,169.23,22103.0
2019-06-17 10:30:00,169.24,169.98,169.05,169.88,23150.0,169.24,169.98,169.05,169.88,23150.0
2019-06-17 11:00:00,169.88,171.29,169.69,170.66,49873.0,169.88,171.29,169.69,170.66,49873.0
2019-06-17 11:30:00,170.66,170.73,170.24,170.59,30011.0,170.66,170.73,170.24,170.59,30011.0
2019-06-17 12:00:00,170.55,170.63,169.87,169.97,29759.0,170.55,170.63,169.87,169.97,29759.0
2019-06-17 12:30:00,169.92,169.97,168.48,169.65,43217.0,169.92,169.97,168.48,169.65,43217.0
2019-06-17 13:00:00,169.7,170.04,169.69,169.97,14868.0,169.7,170.04,169.69,169.97,14868.0
2019-06-17 13:30:00,169.94,170.17,169.7,169.84,15982.0,169.94,170.17,169.7,169.84,15982.0
2019-06-17 14:00:00,169.84,170.24,169.84,170.0,19429.0,169.84,170.24,169.84,170.0,19429.0
2019-06-17 14:30:00,170.0,170.15,169.81,170.06,30346.0,170.0,170.15,169.81,170.06,30346.0
2019-06-17 15:00:00,170.06,170.1,169.59,169.68,55726.0,170.06,170.1,169.59,169.68,55726.0
2019-06-17 15:30:00,169.67,169.88,168.9,169.46,96239.0,169.67,169.88,168.9,169.46,96239.0
2019-06-18 09:30:00,170.41,172.64,170.35,172.41,31567.0,170.41,172.64,170.35,172.41,31567.0
2019-06-18 10:00:00,172.24,172.69,171.3,171.92,19845.0,172.24,172.69,171.3,171.92,19845.0
2019-06-18 10:30:00,172.06,172.31,171.44,172.19,16014.0,172.06,172.31,171.44,172.19,16014.0
2019-06-18 11:00:00,172.18,172.66,171.96,172.12,14097.0,172.18,172.66,171.96,172.12,14097.0
2019-06-18 11:30:00,172.03,172.18,171.64,171.64,17195.0,172.03,172.18,171.64,171.64,17195.0
2019-06-18 12:00:00,171.63,171.7,170.96,171.34,16439.0,171.63,171.7,170.96,171.34,16439.0
2019-06-18 12:30:00,171.33,171.5,171.27,171.36,43958.0,171.33,171.5,171.27,171.36,43958.0
2019-06-18 13:00:00,171.36,171.96,171.3,171.89,21949.0,171.36,171.96,171.3,171.89,21949.0
2019-06-18 13:30:00,171.92,172.23,171.82,172.23,10817.0,171.92,172.23,171.82,172.23,10817.0
2019-06-18 14:00:00,172.16,172.3,171.84,171.93,17156.0,172.16,172.3,171.84,171.93,17156.0
2019-06-18 14:30:00,171.83,171.97,171.61,171.97,15791.0,171.83,171.97,171.61,171.97,15791.0
2019-06-18 15:00:00,171.96,171.99,171.26,171.31,24819.0,171.96,171.99,171.26,171.31,24819.0
2019-06-18 15:30:00,171.28,171.59,171.15,171.4,102788.0,171.28,171.59,171.15,171.4,102788.0
2019-06-19 09:30:00,171.37,171.97,168.8,170.02,58057.0,171.37,171.97,168.8,170.02,58057.0
2019-06-19 10:00:00,170.22,171.01,169.79,170.16,16106.0,170.22,171.01,169.79,170.16,16106.0
2019-06-19 10:30:00,170.03,170.48,169.93,169.96,24135.0,170.03,170.48,169.93,169.96,24135.0
2019-06-19 11:00:00,169.96,170.34,169.89,170.19,19968.0,169.96,170.34,169.89,170.19,19968.0
2019-06-19 11:30:00,170.18,170.23,169.62,169.91,20290.0,170.18,170.23,169.62,169.91,20290.0
2019-06-19 12:00:00,169.91,170.14,169.65,170.07,24273.0,169.91,170.14,169.65,170.07,24273.0
2019-06-19 12:30:00,170.01,170.02,169.59,169.88,14529.0,170.01,170.02,169.59,169.88,14529.0
2019-06-19 13:00:00,170.0,170.0,169.72,169.85,10046.0,170.0,170.0,169.72,169.85,10046.0
2019-06-19 13:30:00,169.95,170.01,169.78,169.93,21834.0,169.95,170.01,169.78,169.93,21834.0
2019-06-19 14:00:00,170.27,170.73,170.05,170.73,26971.0,170.27,170.73,170.05,170.73,26971.0
2019-06-19 14:30:00,170.74,171.27,170.46,170.63,27644.0,170.74,171.27,170.46,170.63,27644.0
2019-06-19 15:00:00,170.63,170.98,170.28,170.95,42911.0,170.63,170.98,170.28,170.95,42911.0
2019-06-19 15:30:00,170.93,171.49,170.76,170.94,72229.0,170.93,171.49,170.76,170.94,72229.0
2019-06-20 09:30:00,171.42,173.92,171.42,172.86,55064.0,171.42,173.92,171.42,172.86,55064.0
2019-06-20 10:00:00,173.04,173.08,172.36,172.69,25744.0,173.04,173.08,172.36,172.69,25744.0
2019-06-20 10:30:00,172.7,173.13,172.31,173.13,23521.0,172.7,173.13,172.31,173.13,23521.0
2019-06-20 11:00:00,173.17,173.17,172.08,172.08,31071.0,173.17,173.17,172.08,172.08,31071.0
2019-06-20 11:30:00,171.98,172.02,171.09,171.65,18811.0,171.98,172.02,171.09,171.65,18811.0
2019-06-20 12:00:00,171.65,172.3,171.42,172.3,23786.0,171.65,172.3,171.42,172.3,23786.0
2019-06-20 12:30:00,172.16,172.55,171.78,172.48,10061.0,172.16,172.55,171.78,172.48,10061.0
2019-06-20 13:00:00,172.48,172.55,172.26,172.48,11440.0,172.48,172.55,172.26,172.48,11440.0
2019-06-20 13:30:00,172.46,172.56,172.09,172.38,14268.0,172.46,172.56,172.09,172.38,14268.0
2019-06-20 14:00:00,172.48,173.1,172.4,173.08,25292.0,172.48,173.1,172.4,173.08,25292.0
2019-06-20 14:30:00,173.02,173.27,172.95,173.24,19580.0,173.02,173.27,172.95,173.24,19580.0
2019-06-20 15:00:00,173.22,173.36,172.97,173.13,35844.0,173.22,173.36,172.97,173.13,35844.0
2019-06-20 15:30:00,173.19,173.69,173.04,173.44,95160.0,173.19,173.69,173.04,173.44,95160.0
2019-06-21 09:30:00,173.2,173.65,172.05,172.8,28436.0,173.2,173.65,172.05,172.8,28436.0
2019-06-21 10:00:00,172.79,173.41,172.68,173.0,36254.0,172.79,173.41,172.68,173.0,36254.0
2019-06-21 10:30:00,172.89,173.35,172.82,172.82,23471.0,172.89,173.35,172.82,172.82,23471.0
2019-06-21 11:00:00,172.82,173.86,172.73,173.54,18746.0,172.82,173.86,172.73,173.54,18746.0
2019-06-21 11:30:00,173.44,173.53,173.14,173.39,17276.0,173.44,173.53,173.14,173.39,17276.0
2019-06-21 12:00:00,173.36,174.21,173.23,174.14,58406.0,173.36,174.21,173.23,174.14,58406.0
2019-06-21 12:30:00,174.18,174.24,173.68,173.72,62306.0,174.18,174.24,173.68,173.72,62306.0
2019-06-21 13:00:00,173.7,174.67,173.65,174.67,28247.0,173.7,174.67,173.65,174.67,28247.0
2019-06-21 13:30:00,174.68,175.21,174.18,175.21,23618.0,174.68,175.21,174.18,175.21,23618.0
2019-06-21 14:00:00,175.31,175.33,174.93,175.33,14803.0,175.31,175.33,174.93,175.33,14803.0
2019-06-21 14:30:00,175.26,175.9,175.01,175.47,26130.0,175.26,175.9,175.01,175.47,26130.0
2019-06-21 15:00:00,175.43,175.77,174.7,174.72,26803.0,175.43,175.77,174.7,174.72,26803.0
2019-06-21 15:30:00,174.7,175.0,174.22,174.74,120284.0,174.7,175.0,174.22,174.74,120284.0
2019-06-24 09:30:00,174.59,175.42,173.56,174.5,65641.0,174.59,175.42,173.56,174.5,65641.0
2019-06-24 10:00:00,174.42,174.78,173.9,174.09,15704.0,174.42,174.78,173.9,174.09,15704.0
2019-06-24 10:30:00,174.1,174.12,173.68,173.78,24443.0,174.1,174.12,173.68,173.78,24443.0
2019-06-24 11:00:00,173.82,174.21,173.61,174.1,35043.0,173.82,174.21,173.61,174.1,35043.0
2019-06-24 11:30:00,174.01,174.18,173.25,173.5,39110.0,174.01,174.18,173.25,173.5,39110.0
2019-06-24 12:00:00,173.38,174.09,173.15,174.0,32918.0,173.38,174.09,173.15,174.0,32918.0
2019-06-24 12:30:00,173.99,174.18,173.78,174.18,27889.0,173.99,174.18,173.78,174.18,27889.0
2019-06-24 13:00:00,174.2,174.42,174.08,174.34,18193.0,174.2,174.42,174.08,174.34,18193.0
2019-06-24 13:30:00,174.22,174.5,174.04,174.11,13509.0,174.22,174.5,174.04,174.11,13509.0
2019-06-24 14:00:00,174.13,174.27,173.83,174.05,29813.0,174.13,174.27,173.83,174.05,29813.0
2019-06-24 14:30:00,174.0,174.29,173.94,174.13,34053.0,174.0,174.29,173.94,174.13,34053.0
2019-06-24 15:00:00,174.22,174.4,174.1,174.35,39229.0,174.22,174.4,174.1,174.35,39229.0
2019-06-24 15:30:00,174.35,175.27,174.35,174.61,115433.0,174.35,175.27,174.35,174.61,115433.0
2019-06-25 09:30:00,174.6,175.8,173.86,175.66,52831.0,174.6,175.8,173.86,175.66,52831.0
2019-06-25 10:00:00,175.61,178.74,175.61,177.05,158203.0,175.61,178.74,175.61,177.05,158203.0
2019-06-25 10:30:00,176.83,177.12,175.48,175.98,87096.0,176.83,177.12,175.48,175.98,87096.0
2019-06-25 11:00:00,175.87,176.27,175.54,175.89,19515.0,175.87,176.27,175.54,175.89,19515.0
2019-06-25 11:30:00,175.84,176.1,175.83,175.99,39156.0,175.84,176.1,175.83,175.99,39156.0
2019-06-25 12:00:00,176.0,176.16,175.79,175.94,29313.0,176.0,176.16,175.79,175.94,29313.0
2019-06-25 12:30:00,175.95,176.0,175.12,175.33,38615.0,175.95,176.0,175.12,175.33,38615.0
2019-06-25 13:00:00,175.41,175.6,175.16,175.44,54420.0,175.41,175.6,175.16,175.44,54420.0
2019-06-25 13:30:00,175.42,175.83,175.11,175.28,19670.0,175.42,175.83,175.11,175.28,19670.0
2019-06-25 14:00:00,175.28,175.42,174.95,175.02,35782.0,175.28,175.42,174.95,175.02,35782.0
2019-06-25 14:30:00,175.02,175.19,174.23,174.69,53904.0,175.02,175.19,174.23,174.69,53904.0
2019-06-25 15:00:00,174.75,174.8,174.13,174.49,23203.0,174.75,174.8,174.13,174.49,23203.0
2019-06-25 15:30:00,174.47,174.56,173.91,174.26,144065.0,174.47,174.56,173.91,174.26,144065.0
2019-06-26 09:30:00,174.87,175.76,172.39,172.39,40588.0,174.87,175.76,172.39,172.39,40588.0
2019-06-26 10:00:00,172.68,172.95,171.34,172.13,39028.0,172.68,172.95,171.34,172.13,39028.0
2019-06-26 10:30:00,172.3,173.09,171.87,172.51,45570.0,172.3,173.09,171.87,172.51,45570.0
2019-06-26 11:00:00,172.52,173.99,172.34,173.79,31088.0,172.52,173.99,172.34,173.79,31088.0
2019-06-26 11:30:00,173.64,173.78,172.67,173.28,21613.0,173.64,173.78,172.67,173.28,21613.0
2019-06-26 12:00:00,173.4,173.4,172.4,172.56,18384.0,173.4,173.4,172.4,172.56,18384.0
2019-06-26 12:30:00,172.65,172.86,172.18,172.23,18132.0,172.65,172.86,172.18,172.23,18132.0
2019-06-26 13:00:00,172.25,172.33,171.58,171.62,24468.0,172.25,172.33,171.58,171.62,24468.0
2019-06-26 13:30:00,171.56,171.56,170.7,170.99,31755.0,171.56,171.56,170.7,170.99,31755.0
2019-06-26 14:00:00,171.02,171.07,170.59,170.64,36582.0,171.02,171.07,170.59,170.64,36582.0
2019-06-26 14:30:00,170.68,170.9,170.23,170.85,80810.0,170.68,170.9,170.23,170.85,80810.0
2019-06-26 15:00:00,170.9,171.03,170.24,170.31,44614.0,170.9,171.03,170.24,170.31,44614.0
2019-06-26 15:30:00,170.3,170.3,169.53,169.66,121738.0,170.3,170.3,169.53,169.66,121738.0
2019-06-27 09:30:00,169.66,170.15,167.22,167.47,43822.0,169.66,170.15,167.22,167.47,43822.0
2019-06-27 10:00:00,167.44,168.69,166.85,168.48,66984.0,167.44,168.69,166.85,168.48,66984.0
2019-06-27 10:30:00,168.52,168.96,167.82,168.94,41510.0,168.52,168.96,167.82,168.94,41510.0
2019-06-27 11:00:00,168.94,169.77,168.94,169.2,34975.0,168.94,169.77,168.94,169.2,34975.0
2019-06-27 11:30:00,169.26,169.85,169.26,169.49,26672.0,169.26,169.85,169.26,169.49,26672.0
2019-06-27 12:00:00,169.5,169.86,169.04,169.07,30910.0,169.5,169.86,169.04,169.07,30910.0
2019-06-27 12:30:00,169.12,169.4,168.75,169.4,14507.0,169.12,169.4,168.75,169.4,14507.0
2019-06-27 13:00:00,169.4,169.9,169.4,169.8,9308.0,169.4,169.9,169.4,169.8,9308.0
2019-06-27 13:30:00,169.77,170.1,169.74,170.0,11848.0,169.77,170.1,169.74,170.0,11848.0
2019-06-27 14:00:00,169.94,170.16,169.79,169.97,20822.0,169.94,170.16,169.79,169.97,20822.0
2019-06-27 14:30:00,169.95,170.09,169.53,169.63,33221.0,169.95,170.09,169.53,169.63,33221.0
2019-06-27 15:00:00,169.69,170.77,169.57,169.88,51435.0,169.69,170.77,169.57,169.88,51435.0
2019-06-27 15:30:00,169.84,170.08,169.13,169.42,109843.0,169.84,170.08,169.13,169.42,109843.0
2019-06-28 09:30:00,169.51,170.58,168.4,169.49,36253.0,169.51,170.58,168.4,169.49,36253.0
2019-06-28 10:00:00,169.29,169.69,168.88,169.61,47135.0,169.29,169.69,168.88,169.61,47135.0
2019-06-28 10:30:00,169.69,170.94,169.51,170.87,32940.0,169.69,170.94,169.51,170.87,32940.0
2019-06-28 11:00:00,170.93,170.94,169.76,169.9,38089.0,170.93,170.94,169.76,169.9,38089.0
2019-06-28 11:30:00,169.88,170.31,169.77,170.02,21297.0,169.88,170.31,169.77,170.02,21297.0
2019-06-28 12:00:00,170.05,170.88,170.04,170.65,21593.0,170.05,170.88,170.04,170.65,21593.0
2019-06-28 12:30:00,170.6,170.73,170.04,170.71,17820.0,170.6,170.73,170.04,170.71,17820.0
2019-06-28 13:00:00,170.73,170.73,170.48,170.62,16693.0,170.73,170.73,170.48,170.62,16693.0
2019-06-28 13:30:00,170.65,171.95,170.64,171.13,36300.0,170.65,171.95,170.64,171.13,36300.0
2019-06-28 14:00:00,171.02,171.18,170.55,171.08,23632.0,171.02,171.18,170.55,171.08,23632.0
2019-06-28 14:30:00,171.02,171.44,170.86,170.86,28641.0,171.02,171.44,170.86,170.86,28641.0
2019-06-28 15:00:00,170.86,171.0,169.92,170.17,36286.0,170.86,171.0,169.92,170.17,36286.0
2019-06-28 15:30:00,170.17,170.43,169.51,170.11,61050.0,170.17,170.43,169.51,170.11,61050.0
2019-07-01 09:30:00,172.91,176.09,171.49,172.28,65774.0,172.91,176.09,171.49,172.28,65774.0
2019-07-01 10:00:00,172.48,173.64,172.48,173.31,25617.0,172.48,173.64,172.48,173.31,25617.0
2019-07-01 10:30:00,173.31,173.83,172.99,173.53,20819.0,173.31,173.83,172.99,173.53,20819.0
2019-07-01 11:00:00,173.57,173.65,172.38,172.38,16354.0,173.57,173.65,172.38,172.38,16354.0
2019-07-01 11:30:00,172.5,173.15,171.59,171.69,211317.0,172.5,173.15,171.59,171.69,211317.0
2019-07-01 12:00:00,171.76,172.39,171.76,172.22,12450.0,171.76,172.39,171.76,172.22,12450.0
2019-07-01 12:30:00,172.25,172.31,171.83,171.85,17305.0,172.25,172.31,171.83,171.85,17305.0
2019-07-01 13:00:00,171.68,171.68,170.89,170.99,15536.0,171.68,171.68,170.89,170.99,15536.0
2019-07-01 13:30:00,170.99,171.46,170.64,171.37,19766.0,170.99,171.46,170.64,171.37,19766.0
2019-07-01 14:00:00,171.38,171.38,170.55,170.65,20023.0,171.38,171.38,170.55,170.65,20023.0
2019-07-01 14:30:00,170.59,170.87,170.15,170.19,30366.0,170.59,170.87,170.15,170.19,30366.0
2019-07-01 15:00:00,170.17,170.52,170.03,170.07,109959.0,170.17,170.52,170.03,170.07,109959.0
2019-07-01 15:30:00,170.12,171.19,170.1,170.76,92404.0,170.12,171.19,170.1,170.76,92404.0
2019-07-02 09:30:00,170.76,171.99,170.12,171.92,44518.0,170.76,171.99,170.12,171.92,44518.0
2019-07-02 10:00:00,171.87,171.96,170.92,170.92,27911.0,171.87,171.96,170.92,170.92,27911.0
2019-07-02 10:30:00,171.2,171.29,170.35,170.51,25236.0,171.2,171.29,170.35,170.51,25236.0
2019-07-02 11:00:00,170.36,170.71,169.8,170.0,51344.0,170.36,170.71,169.8,170.0,51344.0
2019-07-02 11:30:00,170.07,170.07,169.29,169.54,16952.0,170.07,170.07,169.29,169.54,16952.0
2019-07-02 12:00:00,169.64,170.22,169.18,170.06,38091.0,169.64,170.22,169.18,170.06,38091.0
2019-07-02 12:30:00,170.07,170.16,169.18,170.01,41006.0,170.07,170.16,169.18,170.01,41006.0
2019-07-02 13:00:00,170.21,170.22,169.68,170.07,40515.0,170.21,170.22,169.68,170.07,40515.0
2019-07-02 13:30:00,170.07,170.2,169.8,169.8,58972.0,170.07,170.2,169.8,169.8,58972.0
2019-07-02 14:00:00,169.91,170.32,169.82,170.09,35519.0,169.91,170.32,169.82,170.09,35519.0
2019-07-02 14:30:00,170.09,170.21,169.55,169.9,37624.0,170.09,170.21,169.55,169.9,37624.0
2019-07-02 15:00:00,169.8,169.94,169.52,169.76,36002.0,169.8,169.94,169.52,169.76,36002.0
2019-07-02 15:30:00,169.8,170.09,169.65,169.66,121564.0,169.8,170.09,169.65,169.66,121564.0
2019-07-03 09:30:00,170.36,171.49,169.03,170.17,60623.0,170.36,171.49,169.03,170.17,60623.0
2019-07-03 10:00:00,170.28,171.62,170.16,171.45,55995.0,170.28,171.62,170.16,171.45,55995.0
2019-07-03 10:30:00,171.56,172.48,171.56,172.38,47880.0,171.56,172.48,171.56,172.38,47880.0
2019-07-03 11:00:00,172.38,172.81,172.28,172.41,39950.0,172.38,172.81,172.28,172.41,39950.0
2019-07-03 11:30:00,172.44,172.72,172.23,172.63,29150.0,172.44,172.72,172.23,172.63,29150.0
2019-07-03 12:00:00,172.59,172.75,172.44,172.58,40701.0,172.59,172.75,172.44,172.58,40701.0
2019-07-03 12:30:00,172.55,173.65,172.34,173.2,67377.0,172.55,173.65,172.34,173.2,67377.0
2019-07-05 09:30:00,172.74,175.53,172.34,175.0,69200.0,172.74,175.53,172.34,175.0,69200.0
2019-07-05 10:00:00,174.9,175.69,174.5,174.64,26664.0,174.9,175.69,174.5,174.64,26664.0
2019-07-05 10:30:00,174.85,174.85,173.32,173.8,38369.0,174.85,174.85,173.32,173.8,38369.0
2019-07-05 11:00:00,173.87,173.9,173.23,173.31,22550.0,173.87,173.9,173.23,173.31,22550.0
2019-07-05 11:30:00,173.27,173.9,173.26,173.9,24013.0,173.27,173.9,173.26,173.9,24013.0
2019-07-05 12:00:00,173.84,175.55,173.71,175.43,14440.0,173.84,175.55,173.71,175.43,14440.0
2019-07-05 12:30:00,175.31,175.55,175.04,175.39,10201.0,175.31,175.55,175.04,175.39,10201.0
2019-07-05 13:00:00,175.39,175.75,175.26,175.75,7497.0,175.39,175.75,175.26,175.75,7497.0
2019-07-05 13:30:00,175.75,175.77,175.12,175.3,14272.0,175.75,175.77,175.12,175.3,14272.0
2019-07-05 14:00:00,175.35,176.18,175.33,175.97,20763.0,175.35,176.18,175.33,175.97,20763.0
2019-07-05 14:30:00,175.97,176.12,175.75,175.8,29278.0,175.97,176.12,175.75,175.8,29278.0
2019-07-05 15:00:00,175.82,176.5,175.75,176.4,26385.0,175.82,176.5,175.75,176.4,26385.0
2019-07-05 15:30:00,176.41,176.43,175.24,175.52,88117.0,176.41,176.43,175.24,175.52,88117.0
2019-07-08 09:30:00,174.98,176.75,174.85,176.5,62027.0,174.98,176.75,174.85,176.5,62027.0
2019-07-08 10:00:00,176.63,177.58,176.07,176.14,39786.0,176.63,177.58,176.07,176.14,39786.0
2019-07-08 10:30:00,176.14,176.25,175.61,175.91,19326.0,176.14,176.25,175.61,175.91,19326.0
2019-07-08 11:00:00,175.87,176.34,175.62,175.97,25753.0,175.87,176.34,175.62,175.97,25753.0
2019-07-08 11:30:00,175.96,176.08,175.74,175.89,11235.0,175.96,176.08,175.74,175.89,11235.0
2019-07-08 12:00:00,175.9,176.07,175.37,175.45,14682.0,175.9,176.07,175.37,175.45,14682.0
2019-07-08 12:30:00,175.37,175.6,175.22,175.43,10595.0,175.37,175.6,175.22,175.43,10595.0
2019-07-08 13:00:00,175.4,175.61,175.35,175.56,18249.0,175.4,175.61,175.35,175.56,18249.0
2019-07-08 13:30:00,175.57,175.72,175.45,175.56,33194.0,175.57,175.72,175.45,175.56,33194.0
2019-07-08 14:00:00,175.58,175.62,175.22,175.41,14504.0,175.58,175.62,175.22,175.41,14504.0
2019-07-08 14:30:00,175.47,176.08,175.41,175.92,20833.0,175.47,176.08,175.41,175.92,20833.0
2019-07-08 15:00:00,175.98,176.7,175.89,176.69,29939.0,175.98,176.7,175.89,176.69,29939.0
2019-07-08 15:30:00,176.7,176.88,176.43,176.52,78005.0,176.7,176.88,176.43,176.52,78005.0
2019-07-09 09:30:00,175.72,176.27,174.88,175.93,35264.0,175.72,176.27,174.88,175.93,35264.0
2019-07-09 10:00:00,175.91,176.78,175.85,176.36,45821.0,175.91,176.78,175.85,176.36,45821.0
2019-07-09 10:30:00,176.36,176.47,175.84,176.09,65769.0,176.36,176.47,175.84,176.09,65769.0
2019-07-09 11:00:00,176.09,176.2,174.94,175.01,34774.0,176.09,176.2,174.94,175.01,34774.0
2019-07-09 11:30:00,175.05,175.81,174.86,175.81,31961.0,175.05,175.81,174.86,175.81,31961.0
2019-07-09 12:00:00,175.75,176.22,175.52,176.04,31030.0,175.75,176.22,175.52,176.04,31030.0
2019-07-09 12:30:00,176.08,176.42,175.97,176.03,15274.0,176.08,176.42,175.97,176.03,15274.0
2019-07-09 13:00:00,176.05,176.46,176.04,176.17,19563.0,176.05,176.46,176.04,176.17,19563.0
2019-07-09 13:30:00,176.23,176.23,175.6,175.78,14748.0,176.23,176.23,175.6,175.78,14748.0
2019-07-09 14:00:00,175.75,176.0,175.63,175.72,21900.0,175.75,176.0,175.63,175.72,21900.0
2019-07-09 14:30:00,175.67,175.85,175.17,175.31,34478.0,175.67,175.85,175.17,175.31,34478.0
2019-07-09 15:00:00,175.29,175.56,175.19,175.42,62879.0,175.29,175.56,175.19,175.42,62879.0
2019-07-09 15:30:00,175.44,175.74,175.03,175.27,106012.0,175.44,175.74,175.03,175.27,106012.0
2019-07-10 09:30:00,176.54,176.98,174.92,175.54,41733.0,176.54,176.98,174.92,175.54,41733.0
2019-07-10 10:00:00,175.69,175.96,174.82,175.15,46522.0,175.69,175.96,174.82,175.15,46522.0
2019-07-10 10:30:00,175.29,175.44,174.11,174.57,28755.0,175.29,175.44,174.11,174.57,28755.0
2019-07-10 11:00:00,174.56,174.82,174.23,174.62,18270.0,174.56,174.82,174.23,174.62,18270.0
2019-07-10 11:30:00,174.63,175.26,174.39,175.26,18305.0,174.63,175.26,174.39,175.26,18305.0
2019-07-10 12:00:00,175.18,176.08,175.18,176.08,22463.0,175.18,176.08,175.18,176.08,22463.0
2019-07-10 12:30:00,176.09,176.91,176.09,176.82,23158.0,176.09,176.91,176.09,176.82,23158.0
2019-07-10 13:00:00,176.81,176.81,176.35,176.36,39330.0,176.81,176.81,176.35,176.36,39330.0
2019-07-10 13:30:00,176.39,176.57,175.9,176.34,61291.0,176.39,176.57,175.9,176.34,61291.0
2019-07-10 14:00:00,176.28,176.74,176.08,176.6,41843.0,176.28,176.74,176.08,176.6,41843.0
2019-07-10 14:30:00,176.57,177.26,176.56,177.15,24816.0,176.57,177.26,176.56,177.15,24816.0
2019-07-10 15:00:00,177.17,177.68,177.11,177.42,39205.0,177.17,177.68,177.11,177.42,39205.0
2019-07-10 15:30:00,177.35,177.77,177.24,177.75,94188.0,177.35,177.77,177.24,177.75,94188.0
2019-07-11 09:30:00,178.59,179.94,178.54,179.11,52908.0,178.59,179.94,178.54,179.11,52908.0
2019-07-11 10:00:00,179.05,179.59,178.03,178.08,22627.0,179.05,179.59,178.03,178.08,22627.0
2019-07-11 10:30:00,178.22,178.24,177.29,177.52,34734.0,178.22,178.24,177.29,177.52,34734.0
2019-07-11 11:00:00,177.54,178.13,177.36,177.8,159060.0,177.54,178.13,177.36,177.8,159060.0
2019-07-11 11:30:00,177.86,178.23,177.63,178.02,28515.0,177.86,178.23,177.63,178.02,28515.0
2019-07-11 12:00:00,177.99,179.27,177.99,179.22,34559.0,177.99,179.27,177.99,179.22,34559.0
2019-07-11 12:30:00,179.26,179.68,179.15,179.47,41784.0,179.26,179.68,179.15,179.47,41784.0
2019-07-11 13:00:00,179.44,179.75,178.88,178.91,23282.0,179.44,179.75,178.88,178.91,23282.0
2019-07-11 13:30:00,178.78,179.01,178.51,178.73,29371.0,178.78,179.01,178.51,178.73,29371.0
2019-07-11 14:00:00,178.75,178.89,178.35,178.75,38105.0,178.75,178.89,178.35,178.75,38105.0
2019-07-11 14:30:00,178.67,178.91,178.49,178.58,29281.0,178.67,178.91,178.49,178.58,29281.0
2019-07-11 15:00:00,178.61,178.77,178.53,178.76,31920.0,178.61,178.77,178.53,178.76,31920.0
2019-07-11 15:30:00,178.72,178.96,178.49,178.8,85732.0,178.72,178.96,178.49,178.8,85732.0
2019-07-12 09:30:00,179.01,181.09,178.86,180.84,86140.0,179.01,181.09,178.86,180.84,86140.0
2019-07-12 10:00:00,180.96,182.49,180.25,182.45,55136.0,180.96,182.49,180.25,182.45,55136.0
2019-07-12 10:30:00,182.41,183.15,182.07,182.91,38427.0,182.41,183.15,182.07,182.91,38427.0
2019-07-12 11:00:00,182.9,183.65,182.56,183.58,42085.0,182.9,183.65,182.56,183.58,42085.0
2019-07-12 11:30:00,183.54,183.54,182.61,183.03,30216.0,183.54,183.54,182.61,183.03,30216.0
2019-07-12 12:00:00,183.06,183.06,182.46,182.59,25736.0,183.06,183.06,182.46,182.59,25736.0
2019-07-12 12:30:00,182.59,183.16,182.59,183.05,34851.0,182.59,183.16,182.59,183.05,34851.0
2019-07-12 13:00:00,183.08,183.27,182.81,182.97,24412.0,183.08,183.27,182.81,182.97,24412.0
2019-07-12 13:30:00,182.97,183.38,182.74,183.11,20521.0,182.97,183.38,182.74,183.11,20521.0
2019-07-12 14:00:00,183.15,183.34,182.78,182.78,34905.0,183.15,183.34,182.78,182.78,34905.0
2019-07-12 14:30:00,182.79,183.24,182.71,183.14,30503.0,182.79,183.24,182.71,183.14,30503.0
2019-07-12 15:00:00,183.08,183.65,183.03,183.34,28882.0,183.08,183.65,183.03,183.34,28882.0
2019-07-12 15:30:00,183.35,183.4,182.7,182.93,88499.0,183.35,183.4,182.7,182.93,88499.0
2019-07-15 09:30:00,184.26,184.57,180.86,181.49,101582.0,184.26,184.57,180.86,181.49,101582.0
2019-07-15 10:00:00,181.6,182.4,180.79,181.36,70435.0,181.6,182.4,180.79,181.36,70435.0
2019-07-15 10:30:00,181.51,181.51,180.1,180.64,57236.0,181.51,181.51,180.1,180.64,57236.0
2019-07-15 11:00:00,180.73,181.05,180.57,180.66,19880.0,180.73,181.05,180.57,180.66,19880.0
2019-07-15 11:30:00,180.65,180.76,180.27,180.52,57972.0,180.65,180.76,180.27,180.52,57972.0
2019-07-15 12:00:00,180.46,180.47,179.89,180.38,15330.0,180.46,180.47,179.89,180.38,15330.0
2019-07-15 12:30:00,180.32,180.49,179.95,180.25,38364.0,180.32,180.49,179.95,180.25,38364.0
2019-07-15 13:00:00,180.29,180.34,179.35,179.72,54505.0,180.29,180.34,179.35,179.72,54505.0
2019-07-15 13:30:00,179.71,180.03,179.41,179.78,51904.0,179.71,180.03,179.41,179.78,51904.0
2019-07-15 14:00:00,179.77,179.8,179.16,179.69,29135.0,179.77,179.8,179.16,179.69,29135.0
2019-07-15 14:30:00,179.79,180.19,179.75,179.97,25870.0,179.79,180.19,179.75,179.97,25870.0
2019-07-15 15:00:00,179.92,180.14,179.88,179.93,32887.0,179.92,180.14,179.88,179.93,32887.0
2019-07-15 15:30:00,179.94,179.95,179.33,179.4,101570.0,179.94,179.95,179.33,179.4,101570.0
2019-07-16 09:30:00,179.28,180.46,178.57,180.4,41812.0,179.28,180.46,178.57,180.4,41812.0
2019-07-16 10:00:00,180.38,181.3,179.78,181.3,21675.0,180.38,181.3,179.78,181.3,21675.0
2019-07-16 10:30:00,181.3,181.57,180.94,181.19,33343.0,181.3,181.57,180.94,181.19,33343.0
2019-07-16 11:00:00,181.0,181.2,180.16,180.33,49351.0,181.0,181.2,180.16,180.33,49351.0
2019-07-16 11:30:00,180.41,180.41,179.9,179.99,25095.0,180.41,180.41,179.9,179.99,25095.0
2019-07-16 12:00:00,180.11,180.19,179.18,179.58,23027.0,180.11,180.19,179.18,179.58,23027.0
2019-07-16 12:30:00,179.48,179.72,179.04,179.39,51685.0,179.48,179.72,179.04,179.39,51685.0
2019-07-16 13:00:00,179.55,180.46,179.55,180.37,25243.0,179.55,180.46,179.55,180.37,25243.0
2019-07-16 13:30:00,180.33,180.33,179.6,179.6,24122.0,180.33,180.33,179.6,179.6,24122.0
2019-07-16 14:00:00,179.79,180.35,179.76,180.22,20587.0,179.79,180.35,179.76,180.22,20587.0
2019-07-16 14:30:00,180.21,180.58,179.87,180.55,30062.0,180.21,180.58,179.87,180.55,30062.0
2019-07-16 15:00:00,180.58,180.93,180.54,180.54,18406.0,180.58,180.93,180.54,180.54,18406.0
2019-07-16 15:30:00,180.54,180.7,180.13,180.15,57987.0,180.54,180.7,180.13,180.15,57987.0
2019-07-17 09:30:00,180.62,181.2,178.46,179.42,69713.0,180.62,181.2,178.46,179.42,69713.0
2019-07-17 10:00:00,179.46,179.87,179.13,179.49,20655.0,179.46,179.87,179.13,179.49,20655.0
2019-07-17 10:30:00,179.26,179.46,178.88,179.14,11814.0,179.26,179.46,178.88,179.14,11814.0
2019-07-17 11:00:00,179.19,179.45,178.43,178.48,21040.0,179.19,179.45,178.43,178.48,21040.0
2019-07-17 11:30:00,178.54,178.94,178.47,178.94,13234.0,178.54,178.94,178.47,178.94,13234.0
2019-07-17 12:00:00,178.88,179.04,178.56,178.65,35900.0,178.88,179.04,178.56,178.65,35900.0
2019-07-17 12:30:00,178.65,178.69,177.86,178.06,64068.0,178.65,178.69,177.86,178.06,64068.0
2019-07-17 13:00:00,178.02,178.28,177.68,177.9,27132.0,178.02,178.28,177.68,177.9,27132.0
2019-07-17 13:30:00,177.97,178.64,177.95,178.59,72213.0,177.97,178.64,177.95,178.59,72213.0
2019-07-17 14:00:00,178.55,178.71,177.93,178.11,37156.0,178.55,178.71,177.93,178.11,37156.0
2019-07-17 14:30:00,178.09,178.22,177.21,177.42,46859.0,178.09,178.22,177.21,177.42,46859.0
2019-07-17 15:00:00,177.42,177.84,177.27,177.46,74958.0,177.42,177.84,177.27,177.46,74958.0
2019-07-17 15:30:00,177.46,178.92,177.46,178.63,68303.0,177.46,178.92,177.46,178.63,68303.0
2019-07-18 09:30:00,178.79,179.91,177.86,178.02,31483.0,178.79,179.91,177.86,178.02,31483.0
2019-07-18 10:00:00,178.16,178.43,177.7,177.78,15809.0,178.16,178.43,177.7,177.78,15809.0
2019-07-18 10:30:00,177.87,178.75,177.64,178.55,13051.0,177.87,178.75,177.64,178.55,13051.0
2019-07-18 11:00:00,178.43,179.61,178.43,179.21,55832.0,178.43,179.61,178.43,179.21,55832.0
2019-07-18 11:30:00,179.19,179.6,179.16,179.42,11517.0,179.19,179.6,179.16,179.42,11517.0
2019-07-18 12:00:00,179.29,180.16,179.09,180.08,19430.0,179.29,180.16,179.09,180.08,19430.0
2019-07-18 12:30:00,180.15,180.31,179.37,179.37,9798.0,180.15,180.31,179.37,179.37,9798.0
2019-07-18 13:00:00,179.41,179.42,178.84,178.89,30200.0,179.41,179.42,178.84,178.89,30200.0
2019-07-18 13:30:00,178.93,178.95,177.79,178.18,48162.0,178.93,178.95,177.79,178.18,48162.0
2019-07-18 14:00:00,178.09,179.41,178.09,179.08,26554.0,178.09,179.41,178.09,179.08,26554.0
2019-07-18 14:30:00,179.01,179.38,178.85,179.12,17404.0,179.01,179.38,178.85,179.12,17404.0
2019-07-18 15:00:00,179.21,179.28,178.86,178.91,36492.0,179.21,179.28,178.86,178.91,36492.0
2019-07-18 15:30:00,178.89,179.12,178.42,178.61,73529.0,178.89,179.12,178.42,178.61,73529.0
2019-07-19 09:30:00,179.71,182.16,179.28,181.03,69143.0,179.71,182.16,179.28,181.03,69143.0
2019-07-19 10:00:00,180.95,181.79,180.46,180.74,21363.0,180.95,181.79,180.46,180.74,21363.0
2019-07-19 10:30:00,180.42,180.42,179.03,179.24,21034.0,180.42,180.42,179.03,179.24,21034.0
2019-07-19 11:00:00,179.14,179.28,178.76,179.27,20907.0,179.14,179.28,178.76,179.27,20907.0
2019-07-19 11:30:00,179.1,179.6,178.92,179.13,26093.0,179.1,179.6,178.92,179.13,26093.0
2019-07-19 12:00:00,179.13,179.15,178.39,178.82,19077.0,179.13,179.15,178.39,178.82,19077.0
2019-07-19 12:30:00,178.83,179.02,178.75,179.02,10911.0,178.83,179.02,178.75,179.02,10911.0
2019-07-19 13:00:00,179.0,179.32,178.84,179.04,18075.0,179.0,179.32,178.84,179.04,18075.0
2019-07-19 13:30:00,178.99,179.46,178.97,179.38,14013.0,178.99,179.46,178.97,179.38,14013.0
2019-07-19 14:00:00,179.39,179.99,179.29,179.89,22364.0,179.39,179.99,179.29,179.89,22364.0
2019-07-19 14:30:00,179.96,180.08,179.09,179.84,25492.0,179.96,180.08,179.09,179.84,25492.0
2019-07-19 15:00:00,179.77,179.91,179.49,179.62,25226.0,179.77,179.91,179.49,179.62,25226.0
2019-07-19 15:30:00,179.59,179.98,179.58,179.95,129517.0,179.59,179.98,179.58,179.95,129517.0
2019-07-22 09:30:00,180.1,181.72,179.85,181.42,32324.0,180.1,181.72,179.85,181.42,32324.0
2019-07-22 10:00:00,181.4,181.46,180.01,180.38,42830.0,181.4,181.46,180.01,180.38,42830.0
2019-07-22 10:30:00,180.48,180.7,179.18,179.56,34345.0,180.48,180.7,179.18,179.56,34345.0
2019-07-22 11:00:00,179.55,180.41,179.42,179.89,35737.0,179.55,180.41,179.42,179.89,35737.0
2019-07-22 11:30:00,179.89,180.86,179.77,180.86,11652.0,179.89,180.86,179.77,180.86,11652.0
2019-07-22 12:00:00,180.86,181.2,180.61,181.15,10965.0,180.86,181.2,180.61,181.15,10965.0
2019-07-22 12:30:00,181.15,181.32,180.94,181.17,15893.0,181.15,181.32,180.94,181.17,15893.0
2019-07-22 13:00:00,181.19,181.62,180.93,181.45,32338.0,181.19,181.62,180.93,181.45,32338.0
2019-07-22 13:30:00,181.4,181.73,181.17,181.73,39415.0,181.4,181.73,181.17,181.73,39415.0
2019-07-22 14:00:00,181.7,181.7,180.67,180.67,18082.0,181.7,181.7,180.67,180.67,18082.0
2019-07-22 14:30:00,180.7,180.79,180.35,180.7,79178.0,180.7,180.79,180.35,180.7,79178.0
2019-07-22 15:00:00,180.67,180.99,180.52,180.79,46048.0,180.67,180.99,180.52,180.79,46048.0
2019-07-22 15:30:00,180.71,180.95,180.51,180.84,157379.0,180.71,180.95,180.51,180.84,157379.0
2019-07-23 09:30:00,181.21,182.78,180.63,182.45,63088.0,181.21,182.78,180.63,182.45,63088.0
2019-07-23 10:00:00,182.24,183.1,181.83,182.17,102176.0,182.24,183.1,181.83,182.17,102176.0
2019-07-23 10:30:00,182.15,182.16,180.3,180.54,60477.0,182.15,182.16,180.3,180.54,60477.0
2019-07-23 11:00:00,180.59,180.59,179.83,179.97,62346.0,180.59,180.59,179.83,179.97,62346.0
2019-07-23 11:30:00,179.91,180.22,178.55,179.36,83471.0,179.91,180.22,178.55,179.36,83471.0
2019-07-23 12:00:00,179.26,179.56,178.9,179.18,24347.0,179.26,179.56,178.9,179.18,24347.0
2019-07-23 12:30:00,179.18,181.32,179.18,181.24,21745.0,179.18,181.32,179.18,181.24,21745.0
2019-07-23 13:00:00,181.35,181.76,180.99,181.72,29340.0,181.35,181.76,180.99,181.72,29340.0
2019-07-23 13:30:00,181.74,182.12,181.52,182.1,15260.0,181.74,182.12,181.52,182.1,15260.0
2019-07-23 14:00:00,182.15,182.31,181.96,182.06,26613.0,182.15,182.31,181.96,182.06,26613.0
2019-07-23 14:30:00,182.02,182.34,181.99,182.12,18929.0,182.02,182.34,181.99,182.12,18929.0
2019-07-23 15:00:00,182.11,182.55,182.01,182.52,28387.0,182.11,182.55,182.01,182.52,28387.0
2019-07-23 15:30:00,182.52,182.59,181.69,182.31,110841.0,182.52,182.59,181.69,182.31,110841.0
2019-07-24 09:30:00,182.49,184.45,182.01,183.89,50607.0,182.49,184.45,182.01,183.89,50607.0
2019-07-24 10:00:00,183.94,184.72,183.82,183.92,21028.0,183.94,184.72,183.82,183.92,21028.0
2019-07-24 10:30:00,184.12,184.82,184.02,184.74,25801.0,184.12,184.82,184.02,184.74,25801.0
2019-07-24 11:00:00,184.69,184.74,183.88,184.14,21460.0,184.69,184.74,183.88,184.14,21460.0
2019-07-24 11:30:00,184.15,184.15,182.92,182.92,31230.0,184.15,184.15,182.92,182.92,31230.0
2019-07-24 12:00:00,182.95,183.05,182.42,182.95,19225.0,182.95,183.05,182.42,182.95,19225.0
2019-07-24 12:30:00,182.95,183.18,182.76,182.91,23796.0,182.95,183.18,182.76,182.91,23796.0
2019-07-24 13:00:00,182.98,183.05,182.72,182.72,12360.0,182.98,183.05,182.72,182.72,12360.0
2019-07-24 13:30:00,182.71,183.06,182.7,182.97,8374.0,182.71,183.06,182.7,182.97,8374.0
2019-07-24 14:00:00,183.06,183.28,182.77,182.84,15323.0,183.06,183.28,182.77,182.84,15323.0
2019-07-24 14:30:00,182.78,183.09,182.78,182.92,13724.0,182.78,183.09,182.78,182.92,13724.0
2019-07-24 15:00:00,182.92,183.04,182.74,182.98,15666.0,182.92,183.04,182.74,182.98,15666.0
2019-07-24 15:30:00,182.99,183.04,181.88,182.01,68289.0,182.99,183.04,181.88,182.01,68289.0
2019-07-25 09:30:00,181.82,183.5,180.8,181.78,72163.0,181.82,183.5,180.8,181.78,72163.0
2019-07-25 10:00:00,181.79,182.09,180.77,180.77,23405.0,181.79,182.09,180.77,180.77,23405.0
2019-07-25 10:30:00,181.0,182.03,180.67,181.74,33621.0,181.0,182.03,180.67,181.74,33621.0
2019-07-25 11:00:00,181.65,182.12,181.01,181.17,18206.0,181.65,182.12,181.01,181.17,18206.0
2019-07-25 11:30:00,181.1,181.27,180.72,181.16,16810.0,181.1,181.27,180.72,181.16,16810.0
2019-07-25 12:00:00,181.14,181.18,180.5,180.79,16464.0,181.14,181.18,180.5,180.79,16464.0
2019-07-25 12:30:00,180.81,180.94,179.39,179.49,32405.0,180.81,180.94,179.39,179.49,32405.0
2019-07-25 13:00:00,179.55,179.77,178.99,179.26,33055.0,179.55,179.77,178.99,179.26,33055.0
2019-07-25 13:30:00,179.22,179.91,179.13,179.91,28889.0,179.22,179.91,179.13,179.91,28889.0
2019-07-25 14:00:00,179.8,180.28,179.66,179.84,15457.0,179.8,180.28,179.66,179.84,15457.0
2019-07-25 14:30:00,179.86,179.91,179.33,179.6,19245.0,179.86,179.91,179.33,179.6,19245.0
2019-07-25 15:00:00,179.54,179.87,179.54,179.68,21519.0,179.54,179.87,179.54,179.68,21519.0
2019-07-25 15:30:00,179.69,180.05,179.34,179.55,58124.0,179.69,180.05,179.34,179.55,58124.0
2019-07-26 09:30:00,179.8,180.61,178.16,179.33,39185.0,179.8,180.61,178.16,179.33,39185.0
2019-07-26 10:00:00,179.28,180.04,179.09,179.24,18167.0,179.28,180.04,179.09,179.24,18167.0
2019-07-26 10:30:00,179.23,180.56,179.23,180.19,13027.0,179.23,180.56,179.23,180.19,13027.0
2019-07-26 11:00:00,180.25,180.79,180.1,180.76,12058.0,180.25,180.79,180.1,180.76,12058.0
2019-07-26 11:30:00,180.61,181.16,180.4,181.01,9267.0,180.61,181.16,180.4,181.01,9267.0
2019-07-26 12:00:00,180.91,181.02,180.42,180.95,6759.0,180.91,181.02,180.42,180.95,6759.0
2019-07-26 12:30:00,180.82,180.89,180.47,180.84,5697.0,180.82,180.89,180.47,180.84,5697.0
2019-07-26 13:00:00,180.83,181.13,180.7,180.92,10073.0,180.83,181.13,180.7,180.92,10073.0
2019-07-26 13:30:00,180.89,180.98,180.48,180.74,13095.0,180.89,180.98,180.48,180.74,13095.0
2019-07-26 14:00:00,180.75,181.21,180.69,180.87,17453.0,180.75,181.21,180.69,180.87,17453.0
2019-07-26 14:30:00,180.9,181.47,180.89,181.47,10018.0,180.9,181.47,180.89,181.47,10018.0
2019-07-26 15:00:00,181.42,181.72,181.32,181.4,14072.0,181.42,181.72,181.32,181.4,14072.0
2019-07-26 15:30:00,181.35,181.53,180.97,181.07,57315.0,181.35,181.53,180.97,181.07,57315.0
2019-07-29 09:30:00,180.88,182.75,180.02,181.52,63827.0,180.88,182.75,180.02,181.52,63827.0
2019-07-29 10:00:00,181.59,182.27,180.97,181.02,58423.0,181.59,182.27,180.97,181.02,58423.0
2019-07-29 10:30:00,180.9,181.06,180.1,180.5,43982.0,180.9,181.06,180.1,180.5,43982.0
2019-07-29 11:00:00,180.42,181.01,180.02,180.61,23505.0,180.42,181.01,180.02,180.61,23505.0
2019-07-29 11:30:00,180.73,181.46,180.66,181.17,34787.0,180.73,181.46,180.66,181.17,34787.0
2019-07-29 12:00:00,181.24,181.32,180.57,181.13,17639.0,181.24,181.32,180.57,181.13,17639.0
2019-07-29 12:30:00,181.11,181.45,180.74,181.44,24921.0,181.11,181.45,180.74,181.44,24921.0
2019-07-29 13:00:00,181.26,181.36,180.74,180.91,29077.0,181.26,181.36,180.74,180.91,29077.0
2019-07-29 13:30:00,180.81,181.05,180.53,180.71,15997.0,180.81,181.05,180.53,180.71,15997.0
2019-07-29 14:00:00,180.7,181.2,180.65,180.98,17817.0,180.7,181.2,180.65,180.98,17817.0
2019-07-29 14:30:00,180.91,181.32,180.72,181.22,17907.0,180.91,181.32,180.72,181.22,17907.0
2019-07-29 15:00:00,181.27,182.24,181.18,181.92,29250.0,181.27,182.24,181.18,181.92,29250.0
2019-07-29 15:30:00,181.94,182.34,181.8,182.17,59026.0,181.94,182.34,181.8,182.17,59026.0
2019-07-30 09:30:00,181.32,182.0,180.25,180.36,20155.0,181.32,182.0,180.25,180.36,20155.0
2019-07-30 10:00:00,180.36,181.32,180.36,181.0,19784.0,180.36,181.32,180.36,181.0,19784.0
2019-07-30 10:30:00,180.9,181.09,180.12,180.22,29246.0,180.9,181.09,180.12,180.22,29246.0
2019-07-30 11:00:00,180.0,180.49,179.63,179.87,30437.0,180.0,180.49,179.63,179.87,30437.0
2019-07-30 11:30:00,179.79,180.56,179.75,180.27,94305.0,179.79,180.56,179.75,180.27,94305.0
2019-07-30 12:00:00,180.33,180.36,179.71,179.9,16794.0,180.33,180.36,179.71,179.9,16794.0
2019-07-30 12:30:00,179.97,180.3,179.53,179.53,16193.0,179.97,180.3,179.53,179.53,16193.0
2019-07-30 13:00:00,179.63,179.63,179.18,179.38,25566.0,179.63,179.63,179.18,179.38,25566.0
2019-07-30 13:30:00,179.32,179.75,179.25,179.64,21287.0,179.32,179.75,179.25,179.64,21287.0
2019-07-30 14:00:00,179.64,180.08,179.45,179.66,31151.0,179.64,180.08,179.45,179.66,31151.0
2019-07-30 14:30:00,179.63,179.64,179.21,179.36,21993.0,179.63,179.64,179.21,179.36,21993.0
2019-07-30 15:00:00,179.31,179.5,179.02,179.1,57839.0,179.31,179.5,179.02,179.1,57839.0
2019-07-30 15:30:00,179.02,179.48,179.0,179.34,83635.0,179.02,179.48,179.0,179.34,83635.0
2019-07-31 09:30:00,179.51,181.49,179.02,180.2,21899.0,179.51,181.49,179.02,180.2,21899.0
2019-07-31 10:00:00,180.31,180.89,180.08,180.51,50127.0,180.31,180.89,180.08,180.51,50127.0
2019-07-31 10:30:00,180.55,181.5,180.37,181.42,52128.0,180.55,181.5,180.37,181.42,52128.0
2019-07-31 11:00:00,181.4,181.8,180.92,180.92,26963.0,181.4,181.8,180.92,180.92,26963.0
2019-07-31 11:30:00,181.08,181.08,180.41,180.55,22373.0,181.08,181.08,180.41,180.55,22373.0
2019-07-31 12:00:00,180.74,180.8,180.46,180.62,16549.0,180.74,180.8,180.46,180.62,16549.0
2019-07-31 12:30:00,180.63,180.7,180.38,180.53,22264.0,180.63,180.7,180.38,180.53,22264.0
2019-07-31 13:00:00,180.64,181.93,180.61,181.93,20689.0,180.64,181.93,180.61,181.93,20689.0
2019-07-31 13:30:00,181.96,182.33,181.35,181.56,39440.0,181.96,182.33,181.35,181.56,39440.0
2019-07-31 14:00:00,181.56,181.81,180.66,181.68,20432.0,181.56,181.81,180.66,181.68,20432.0
2019-07-31 14:30:00,181.85,182.04,179.57,179.92,76728.0,181.85,182.04,179.57,179.92,76728.0
2019-07-31 15:00:00,179.83,180.79,179.1,180.47,60213.0,179.83,180.79,179.1,180.47,60213.0
2019-07-31 15:30:00,180.45,182.03,180.32,180.8,68179.0,180.45,182.03,180.32,180.8,68179.0
2019-08-01 09:30:00,181.86,183.73,181.49,183.73,54862.0,181.86,183.73,181.49,183.73,54862.0
2019-08-01 10:00:00,183.74,183.74,181.87,182.76,17047.0,183.74,183.74,181.87,182.76,17047.0
2019-08-01 10:30:00,182.64,182.8,182.07,182.61,19088.0,182.64,182.8,182.07,182.61,19088.0
2019-08-01 11:00:00,182.61,182.93,182.15,182.59,15103.0,182.61,182.93,182.15,182.59,15103.0
2019-08-01 11:30:00,182.61,183.17,182.29,182.31,7836.0,182.61,183.17,182.29,182.31,7836.0
2019-08-01 12:00:00,182.3,182.6,181.71,182.09,16125.0,182.3,182.6,181.71,182.09,16125.0
2019-08-01 12:30:00,182.06,182.15,181.72,181.95,12684.0,182.06,182.15,181.72,181.95,12684.0
2019-08-01 13:00:00,181.91,181.95,180.79,180.79,40772.0,181.91,181.95,180.79,180.79,40772.0
2019-08-01 13:30:00,180.78,180.8,174.77,177.94,91114.0,180.78,180.8,174.77,177.94,91114.0
2019-08-01 14:00:00,177.78,179.25,176.31,176.78,54358.0,177.78,179.25,176.31,176.78,54358.0
2019-08-01 14:30:00,176.61,177.09,174.06,176.44,81991.0,176.61,177.09,174.06,176.44,81991.0
2019-08-01 15:00:00,176.5,177.95,176.33,177.48,82353.0,176.5,177.95,176.33,177.48,82353.0
2019-08-01 15:30:00,177.39,177.98,176.85,177.14,168009.0,177.39,177.98,176.85,177.14,168009.0
2019-08-02 09:30:00,177.0,177.49,175.26,175.91,55772.0,177.0,177.49,175.26,175.91,55772.0
2019-08-02 10:00:00,175.71,176.06,175.0,175.34,53972.0,175.71,176.06,175.0,175.34,53972.0
2019-08-02 10:30:00,175.47,175.48,173.74,173.96,39148.0,175.47,175.48,173.74,173.96,39148.0
2019-08-02 11:00:00,173.9,175.15,173.85,174.85,38086.0,173.9,175.15,173.85,174.85,38086.0
2019-08-02 11:30:00,174.88,175.02,174.22,174.41,39455.0,174.88,175.02,174.22,174.41,39455.0
2019-08-02 12:00:00,174.36,174.9,174.19,174.42,41118.0,174.36,174.9,174.19,174.42,41118.0
2019-08-02 12:30:00,174.49,174.49,173.17,173.21,23387.0,174.49,174.49,173.17,173.21,23387.0
2019-08-02 13:00:00,173.17,173.26,172.54,172.69,41732.0,173.17,173.26,172.54,172.69,41732.0
2019-08-02 13:30:00,172.7,174.73,172.64,174.25,61251.0,172.7,174.73,172.64,174.25,61251.0
2019-08-02 14:00:00,174.24,175.57,174.18,175.53,52336.0,174.24,175.57,174.18,175.53,52336.0
2019-08-02 14:30:00,175.59,176.18,175.19,175.64,43351.0,175.59,176.18,175.19,175.64,43351.0
2019-08-02 15:00:00,175.51,176.14,175.36,176.0,42822.0,175.51,176.14,175.36,176.0,42822.0
2019-08-02 15:30:00,176.12,177.15,175.48,176.8,179303.0,176.12,177.15,175.48,176.8,179303.0
2019-08-05 09:30:00,174.06,174.44,172.27,172.93,144027.0,174.06,174.44,172.27,172.93,144027.0
2019-08-05 10:00:00,172.93,173.21,171.6,171.87,78822.0,172.93,173.21,171.6,171.87,78822.0
2019-08-05 10:30:00,171.89,171.94,170.96,171.46,55785.0,171.89,171.94,170.96,171.46,55785.0
2019-08-05 11:00:00,171.35,171.9,171.15,171.44,31798.0,171.35,171.9,171.15,171.44,31798.0
2019-08-05 11:30:00,171.48,171.58,171.15,171.22,28758.0,171.48,171.58,171.15,171.22,28758.0
2019-08-05 12:00:00,171.26,172.04,171.15,171.44,29734.0,171.26,172.04,171.15,171.44,29734.0
2019-08-05 12:30:00,171.48,171.72,171.11,171.4,45736.0,171.48,171.72,171.11,171.4,45736.0
2019-08-05 13:00:00,171.5,172.38,171.41,171.46,68010.0,171.5,172.38,171.41,171.46,68010.0
2019-08-05 13:30:00,171.4,171.45,170.69,170.7,72652.0,171.4,171.45,170.69,170.7,72652.0
2019-08-05 14:00:00,170.75,171.01,170.25,170.46,42055.0,170.75,171.01,170.25,170.46,42055.0
2019-08-05 14:30:00,170.64,171.21,170.35,170.78,30420.0,170.64,171.21,170.35,170.78,30420.0
2019-08-05 15:00:00,170.83,171.92,170.7,171.54,82003.0,170.83,171.92,170.7,171.54,82003.0
2019-08-05 15:30:00,171.59,172.38,171.38,171.73,177785.0,171.59,172.38,171.38,171.73,177785.0
2019-08-06 09:30:00,173.36,174.47,172.83,174.35,55557.0,173.36,174.47,172.83,174.35,55557.0
2019-08-06 10:00:00,174.6,174.65,172.45,173.72,59342.0,174.6,174.65,172.45,173.72,59342.0
2019-08-06 10:30:00,173.72,173.74,172.49,173.0,17148.0,173.72,173.74,172.49,173.0,17148.0
2019-08-06 11:00:00,172.74,172.94,171.79,172.06,16304.0,172.74,172.94,171.79,172.06,16304.0
2019-08-06 11:30:00,172.18,173.77,171.81,173.66,23367.0,172.18,173.77,171.81,173.66,23367.0
2019-08-06 12:00:00,173.56,173.66,172.83,173.56,16500.0,173.56,173.66,172.83,173.56,16500.0
2019-08-06 12:30:00,173.49,174.43,173.38,173.92,19456.0,173.49,174.43,173.38,173.92,19456.0
2019-08-06 13:00:00,174.05,175.0,174.05,174.91,14501.0,174.05,175.0,174.05,174.91,14501.0
2019-08-06 13:30:00,174.91,175.64,174.81,175.53,18653.0,174.91,175.64,174.81,175.53,18653.0
2019-08-06 14:00:00,175.56,176.5,175.4,176.3,18229.0,175.56,176.5,175.4,176.3,18229.0
2019-08-06 14:30:00,176.3,176.77,176.21,176.48,29540.0,176.3,176.77,176.21,176.48,29540.0
2019-08-06 15:00:00,176.52,176.61,175.95,176.0,22730.0,176.52,176.61,175.95,176.0,22730.0
2019-08-06 15:30:00,175.94,176.06,175.19,175.33,87845.0,175.94,176.06,175.19,175.33,87845.0
2019-08-07 09:30:00,173.54,174.37,171.84,172.07,69947.0,173.54,174.37,171.84,172.07,69947.0
2019-08-07 10:00:00,172.16,173.64,172.06,173.21,53318.0,172.16,173.64,172.06,173.21,53318.0
2019-08-07 10:30:00,173.01,175.2,172.93,175.2,21480.0,173.01,175.2,172.93,175.2,21480.0
2019-08-07 11:00:00,175.03,175.14,173.84,173.95,33089.0,175.03,175.14,173.84,173.95,33089.0
2019-08-07 11:30:00,173.95,174.62,173.61,174.14,14624.0,173.95,174.62,173.61,174.14,14624.0
2019-08-07 12:00:00,174.35,174.59,173.86,174.59,15480.0,174.35,174.59,173.86,174.59,15480.0
2019-08-07 12:30:00,174.65,175.07,174.51,174.72,17460.0,174.65,175.07,174.51,174.72,17460.0
2019-08-07 13:00:00,174.73,174.99,174.23,174.5,15669.0,174.73,174.99,174.23,174.5,15669.0
2019-08-07 13:30:00,174.52,175.66,174.48,175.39,19936.0,174.52,175.66,174.48,175.39,19936.0
2019-08-07 14:00:00,175.51,175.93,174.84,175.34,11774.0,175.51,175.93,174.84,175.34,11774.0
2019-08-07 14:30:00,175.31,175.84,175.21,175.66,9439.0,175.31,175.84,175.21,175.66,9439.0
2019-08-07 15:00:00,175.66,175.86,175.08,175.86,16113.0,175.66,175.86,175.08,175.86,16113.0
2019-08-07 15:30:00,175.78,176.65,175.64,175.95,91101.0,175.78,176.65,175.64,175.95,91101.0
2019-08-08 09:30:00,177.33,179.37,176.86,177.02,72279.0,177.33,179.37,176.86,177.02,72279.0
2019-08-08 10:00:00,177.16,178.18,176.88,177.81,47514.0,177.16,178.18,176.88,177.81,47514.0
2019-08-08 10:30:00,177.71,177.9,177.15,177.29,49202.0,177.71,177.9,177.15,177.29,49202.0
2019-08-08 11:00:00,177.16,177.26,176.39,176.71,60644.0,177.16,177.26,176.39,176.71,60644.0
2019-08-08 11:30:00,176.6,177.37,176.41,177.02,32488.0,176.6,177.37,176.41,177.02,32488.0
2019-08-08 12:00:00,177.09,177.32,176.9,177.05,33768.0,177.09,177.32,176.9,177.05,33768.0
2019-08-08 12:30:00,176.97,177.08,175.84,175.84,70166.0,176.97,177.08,175.84,175.84,70166.0
2019-08-08 13:00:00,175.85,176.15,175.32,175.91,67639.0,175.85,176.15,175.32,175.91,67639.0
2019-08-08 13:30:00,175.89,176.35,175.88,176.2,25968.0,175.89,176.35,175.88,176.2,25968.0
2019-08-08 14:00:00,176.23,177.69,175.88,177.51,26055.0,176.23,177.69,175.88,177.51,26055.0
2019-08-08 14:30:00,177.39,178.11,177.39,177.91,16433.0,177.39,178.11,177.39,177.91,16433.0
2019-08-08 15:00:00,178.0,178.27,177.27,177.27,59483.0,178.0,178.27,177.27,177.27,59483.0
2019-08-08 15:30:00,177.26,177.59,176.7,177.05,70850.0,177.26,177.59,176.7,177.05,70850.0
2019-08-09 09:30:00,173.97,174.99,170.5,171.68,128515.0,173.97,174.99,170.5,171.68,128515.0
2019-08-09 10:00:00,171.54,172.75,171.47,172.43,59276.0,171.54,172.75,171.47,172.43,59276.0
2019-08-09 10:30:00,172.43,172.48,171.41,171.5,81928.0,172.43,172.48,171.41,171.5,81928.0
2019-08-09 11:00:00,171.5,171.55,170.17,171.03,80442.0,171.5,171.55,170.17,171.03,80442.0
2019-08-09 11:30:00,171.0,171.41,169.96,170.47,74741.0,171.0,171.41,169.96,170.47,74741.0
2019-08-09 12:00:00,170.57,171.28,170.41,170.7,36609.0,170.57,171.28,170.41,170.7,36609.0
2019-08-09 12:30:00,170.7,170.99,169.93,170.37,28727.0,170.7,170.99,169.93,170.37,28727.0
2019-08-09 13:00:00,170.39,171.88,170.22,171.88,48661.0,170.39,171.88,170.22,171.88,48661.0
2019-08-09 13:30:00,171.93,172.41,171.55,171.67,53143.0,171.93,172.41,171.55,171.67,53143.0
2019-08-09 14:00:00,171.6,172.15,171.58,171.89,41005.0,171.6,172.15,171.58,171.89,41005.0
2019-08-09 14:30:00,171.79,172.1,171.38,171.78,55926.0,171.79,172.1,171.38,171.78,55926.0
2019-08-09 15:00:00,171.81,172.18,171.77,171.94,39757.0,171.81,172.18,171.77,171.94,39757.0
2019-08-09 15:30:00,171.87,172.62,171.4,171.46,90057.0,171.87,172.62,171.4,171.46,90057.0
2019-08-12 09:30:00,170.1,170.82,168.66,169.14,39518.0,170.1,170.82,168.66,169.14,39518.0
2019-08-12 10:00:00,169.17,169.76,168.23,169.22,30001.0,169.17,169.76,168.23,169.22,30001.0
2019-08-12 10:30:00,169.3,169.7,168.77,169.11,42230.0,169.3,169.7,168.77,169.11,42230.0
2019-08-12 11:00:00,169.1,169.15,167.74,168.27,19049.0,169.1,169.15,167.74,168.27,19049.0
2019-08-12 11:30:00,168.36,168.86,168.01,168.5,13562.0,168.36,168.86,168.01,168.5,13562.0
2019-08-12 12:00:00,168.58,168.84,168.03,168.84,23451.0,168.58,168.84,168.03,168.84,23451.0
2019-08-12 12:30:00,168.94,169.12,167.23,167.49,25946.0,168.94,169.12,167.23,167.49,25946.0
2019-08-12 13:00:00,167.5,167.75,166.7,166.85,36972.0,167.5,167.75,166.7,166.85,36972.0
2019-08-12 13:30:00,166.84,167.58,166.67,167.2,25129.0,166.84,167.58,166.67,167.2,25129.0
2019-08-12 14:00:00,167.29,167.68,167.2,167.34,18182.0,167.29,167.68,167.2,167.34,18182.0
2019-08-12 14:30:00,167.33,167.47,166.7,167.0,30147.0,167.33,167.47,166.7,167.0,30147.0
2019-08-12 15:00:00,167.11,167.74,167.11,167.69,10337.0,167.11,167.74,167.11,167.69,10337.0
2019-08-12 15:30:00,167.68,168.37,167.64,168.19,32627.0,167.68,168.37,167.64,168.19,32627.0
2019-08-13 09:30:00,168.63,176.24,167.69,175.87,63579.0,168.63,176.24,167.69,175.87,63579.0
2019-08-13 10:00:00,176.1,176.1,174.5,175.52,76401.0,176.1,176.1,174.5,175.52,76401.0
2019-08-13 10:30:00,175.63,176.07,174.01,174.08,52774.0,175.63,176.07,174.01,174.08,52774.0
2019-08-13 11:00:00,174.09,174.09,171.64,172.66,56898.0,174.09,174.09,171.64,172.66,56898.0
2019-08-13 11:30:00,172.47,174.87,172.18,174.39,40462.0,172.47,174.87,172.18,174.39,40462.0
2019-08-13 12:00:00,174.48,174.5,173.82,174.15,24388.0,174.48,174.5,173.82,174.15,24388.0
2019-08-13 12:30:00,174.17,174.45,174.11,174.34,20537.0,174.17,174.45,174.11,174.34,20537.0
2019-08-13 13:00:00,174.31,174.89,174.0,174.75,35326.0,174.31,174.89,174.0,174.75,35326.0
2019-08-13 13:30:00,174.68,174.89,174.35,174.89,31296.0,174.68,174.89,174.35,174.89,31296.0
2019-08-13 14:00:00,174.93,175.4,174.63,174.95,51192.0,174.93,175.4,174.63,174.95,51192.0
2019-08-13 14:30:00,175.0,175.16,174.6,174.83,57237.0,175.0,175.16,174.6,174.83,57237.0
2019-08-13 15:00:00,174.8,175.1,174.28,175.09,54015.0,174.8,175.1,174.28,175.09,54015.0
2019-08-13 15:30:00,175.06,175.1,174.21,174.55,136629.0,175.06,175.1,174.21,174.55,136629.0
2019-08-14 09:30:00,169.73,170.86,167.22,168.46,92947.0,169.73,170.86,167.22,168.46,92947.0
2019-08-14 10:00:00,167.96,168.95,167.34,167.68,37713.0,167.96,168.95,167.34,167.68,37713.0
2019-08-14 10:30:00,167.65,167.69,166.11,166.13,46215.0,167.65,167.69,166.11,166.13,46215.0
2019-08-14 11:00:00,166.02,166.54,165.5,166.03,33158.0,166.02,166.54,165.5,166.03,33158.0
2019-08-14 11:30:00,166.17,166.71,165.58,166.71,36212.0,166.17,166.71,165.58,166.71,36212.0
2019-08-14 12:00:00,166.65,167.72,166.15,167.56,39691.0,166.65,167.72,166.15,167.56,39691.0
2019-08-14 12:30:00,167.73,168.17,167.09,167.22,12358.0,167.73,168.17,167.09,167.22,12358.0
2019-08-14 13:00:00,167.23,168.67,167.06,168.47,24571.0,167.23,168.67,167.06,168.47,24571.0
2019-08-14 13:30:00,168.33,168.9,167.76,167.88,29769.0,168.33,168.9,167.76,167.88,29769.0
2019-08-14 14:00:00,167.95,168.43,167.63,167.87,12549.0,167.95,168.43,167.63,167.87,12549.0
2019-08-14 14:30:00,167.94,168.61,167.67,168.5,33453.0,167.94,168.61,167.67,168.5,33453.0
2019-08-14 15:00:00,168.23,168.97,168.04,168.81,54903.0,168.23,168.97,168.04,168.81,54903.0
2019-08-14 15:30:00,168.61,169.26,168.46,168.84,118840.0,168.61,169.26,168.46,168.84,118840.0
2019-08-15 09:30:00,169.58,171.13,168.49,168.59,45780.0,169.58,171.13,168.49,168.59,45780.0
2019-08-15 10:00:00,168.59,169.09,167.16,168.46,80739.0,168.59,169.09,167.16,168.46,80739.0
2019-08-15 10:30:00,168.43,168.77,167.94,168.52,74579.0,168.43,168.77,167.94,168.52,74579.0
2019-08-15 11:00:00,168.42,169.09,168.03,168.92,21001.0,168.42,169.09,168.03,168.92,21001.0
2019-08-15 11:30:00,169.08,169.76,168.93,169.4,25939.0,169.08,169.76,168.93,169.4,25939.0
2019-08-15 12:00:00,169.29,169.37,168.55,168.68,22993.0,169.29,169.37,168.55,168.68,22993.0
2019-08-15 12:30:00,168.75,169.11,168.35,168.6,22413.0,168.75,169.11,168.35,168.6,22413.0
2019-08-15 13:00:00,168.53,169.0,168.49,168.54,17468.0,168.53,169.0,168.49,168.54,17468.0
2019-08-15 13:30:00,168.65,168.71,168.11,168.39,128144.0,168.65,168.71,168.11,168.39,128144.0
2019-08-15 14:00:00,168.3,169.34,168.2,168.47,46351.0,168.3,169.34,168.2,168.47,46351.0
2019-08-15 14:30:00,168.47,168.71,168.15,168.49,47266.0,168.47,168.71,168.15,168.49,47266.0
2019-08-15 15:00:00,168.66,169.29,168.55,168.95,43391.0,168.66,169.29,168.55,168.95,43391.0
2019-08-15 15:30:00,168.95,169.36,168.46,168.52,74294.0,168.95,169.36,168.46,168.52,74294.0
2019-08-16 09:30:00,170.67,171.6,170.05,170.85,53533.0,170.67,171.6,170.05,170.85,53533.0
2019-08-16 10:00:00,170.96,171.73,170.18,171.64,46109.0,170.96,171.73,170.18,171.64,46109.0
2019-08-16 10:30:00,171.88,172.93,171.81,172.72,37672.0,171.88,172.93,171.81,172.72,37672.0
2019-08-16 11:00:00,172.72,173.2,172.47,172.84,55018.0,172.72,173.2,172.47,172.84,55018.0
2019-08-16 11:30:00,172.97,173.41,172.63,172.86,30353.0,172.97,173.41,172.63,172.86,30353.0
2019-08-16 12:00:00,172.76,173.1,172.37,172.72,44353.0,172.76,173.1,172.37,172.72,44353.0
2019-08-16 12:30:00,172.73,172.94,172.16,172.81,28208.0,172.73,172.94,172.16,172.81,28208.0
2019-08-16 13:00:00,172.82,173.48,172.75,172.88,20279.0,172.82,173.48,172.75,172.88,20279.0
2019-08-16 13:30:00,172.87,173.0,172.5,172.52,16391.0,172.87,173.0,172.5,172.52,16391.0
2019-08-16 14:00:00,172.48,172.9,172.23,172.39,45970.0,172.48,172.9,172.23,172.39,45970.0
2019-08-16 14:30:00,172.45,172.62,171.53,172.16,47298.0,172.45,172.62,171.53,172.16,47298.0
2019-08-16 15:00:00,172.04,172.93,172.04,172.77,32159.0,172.04,172.93,172.04,172.77,32159.0
2019-08-16 15:30:00,172.7,172.99,171.93,172.2,112259.0,172.7,172.99,171.93,172.2,112259.0
2019-08-19 09:30:00,173.63,174.06,170.6,170.61,94764.0,173.63,174.06,170.6,170.61,94764.0
2019-08-19 10:00:00,170.86,171.51,170.04,170.5,62598.0,170.86,171.51,170.04,170.5,62598.0
2019-08-19 10:30:00,170.44,171.49,170.43,171.0,38385.0,170.44,171.49,170.43,171.0,38385.0
2019-08-19 11:00:00,171.18,171.46,170.6,170.96,36823.0,171.18,171.46,170.6,170.96,36823.0
2019-08-19 11:30:00,170.95,171.2,169.2,169.55,72660.0,170.95,171.2,169.2,169.55,72660.0
2019-08-19 12:00:00,169.34,170.0,168.19,168.44,57391.0,169.34,170.0,168.19,168.44,57391.0
2019-08-19 12:30:00,168.46,169.15,168.34,168.89,28338.0,168.46,169.15,168.34,168.89,28338.0
2019-08-19 13:00:00,168.87,169.62,168.87,169.62,22213.0,168.87,169.62,168.87,169.62,22213.0
2019-08-19 13:30:00,169.55,169.72,169.15,169.5,26985.0,169.55,169.72,169.15,169.5,26985.0
2019-08-19 14:00:00,169.59,169.78,169.43,169.55,19946.0,169.59,169.78,169.43,169.55,19946.0
2019-08-19 14:30:00,169.5,169.5,168.71,168.77,34668.0,169.5,169.5,168.71,168.77,34668.0
2019-08-19 15:00:00,168.81,169.01,168.32,168.34,44320.0,168.81,169.01,168.32,168.34,44320.0
2019-08-19 15:30:00,168.3,168.54,167.75,167.86,166163.0,168.3,168.54,167.75,167.86,166163.0
2019-08-20 09:30:00,166.0,167.73,165.29,166.06,108149.0,166.0,167.73,165.29,166.06,108149.0
2019-08-20 10:00:00,165.89,168.1,165.77,167.06,85793.0,165.89,168.1,165.77,167.06,85793.0
2019-08-20 10:30:00,167.02,167.82,166.43,167.64,54338.0,167.02,167.82,166.43,167.64,54338.0
2019-08-20 11:00:00,167.67,168.83,167.57,168.06,48189.0,167.67,168.83,167.57,168.06,48189.0
2019-08-20 11:30:00,168.05,168.27,167.68,167.91,29790.0,168.05,168.27,167.68,167.91,29790.0
2019-08-20 12:00:00,168.01,168.61,167.96,168.1,31678.0,168.01,168.61,167.96,168.1,31678.0
2019-08-20 12:30:00,168.03,169.14,167.91,169.14,42328.0,168.03,169.14,167.91,169.14,42328.0
2019-08-20 13:00:00,169.08,169.82,169.01,169.74,38942.0,169.08,169.82,169.01,169.74,38942.0
2019-08-20 13:30:00,169.78,169.86,169.11,169.8,29668.0,169.78,169.86,169.11,169.8,29668.0
2019-08-20 14:00:00,169.72,170.11,169.25,169.84,40750.0,169.72,170.11,169.25,169.84,40750.0
2019-08-20 14:30:00,169.67,170.32,169.64,170.0,20495.0,169.67,170.32,169.64,170.0,20495.0
2019-08-20 15:00:00,169.99,170.01,169.6,169.81,30535.0,169.99,170.01,169.6,169.81,30535.0
2019-08-20 15:30:00,169.7,169.87,168.9,169.02,83452.0,169.7,169.87,168.9,169.02,83452.0
2019-08-21 09:30:00,171.23,172.47,170.34,171.02,89990.0,171.23,172.47,170.34,171.02,89990.0
2019-08-21 10:00:00,171.09,172.11,170.6,171.82,43411.0,171.09,172.11,170.6,171.82,43411.0
2019-08-21 10:30:00,171.81,172.08,171.37,171.78,50797.0,171.81,172.08,171.37,171.78,50797.0
2019-08-21 11:00:00,171.75,172.07,171.4,171.71,19508.0,171.75,172.07,171.4,171.71,19508.0
2019-08-21 11:30:00,171.72,172.55,171.48,172.34,53236.0,171.72,172.55,171.48,172.34,53236.0
2019-08-21 12:00:00,172.42,172.42,171.41,171.58,34041.0,172.42,172.42,171.41,171.58,34041.0
2019-08-21 12:30:00,171.56,172.06,171.43,171.59,57735.0,171.56,172.06,171.43,171.59,57735.0
2019-08-21 13:00:00,171.63,171.7,170.95,171.16,21692.0,171.63,171.7,170.95,171.16,21692.0
2019-08-21 13:30:00,171.29,171.66,171.12,171.56,38448.0,171.29,171.66,171.12,171.56,38448.0
2019-08-21 14:00:00,171.62,172.65,171.62,172.56,31725.0,171.62,172.65,171.62,172.56,31725.0
2019-08-21 14:30:00,172.66,172.66,171.72,172.31,57211.0,172.66,172.66,171.72,172.31,57211.0
2019-08-21 15:00:00,172.31,172.9,172.24,172.67,28987.0,172.31,172.9,172.24,172.67,28987.0
2019-08-21 15:30:00,172.69,172.9,172.24,172.29,121919.0,172.69,172.9,172.24,172.29,121919.0
2019-08-22 09:30:00,172.89,176.67,172.65,176.42,75831.0,172.89,176.67,172.65,176.42,75831.0
2019-08-22 10:00:00,176.43,176.52,174.8,175.38,76297.0,176.43,176.52,174.8,175.38,76297.0
2019-08-22 10:30:00,175.23,175.52,174.12,175.23,50927.0,175.23,175.52,174.12,175.23,50927.0
2019-08-22 11:00:00,175.23,175.99,174.62,175.03,127580.0,175.23,175.99,174.62,175.03,127580.0
2019-08-22 11:30:00,175.04,175.95,174.64,174.65,108996.0,175.04,175.95,174.64,174.65,108996.0
2019-08-22 12:00:00,174.6,176.9,174.6,176.9,49799.0,174.6,176.9,174.6,176.9,49799.0
2019-08-22 12:30:00,176.81,177.49,176.72,176.94,30154.0,176.81,177.49,176.72,176.94,30154.0
2019-08-22 13:00:00,176.9,177.59,176.89,177.55,28027.0,176.9,177.59,176.89,177.55,28027.0
2019-08-22 13:30:00,177.54,177.56,176.94,177.04,38824.0,177.54,177.56,176.94,177.04,38824.0
2019-08-22 14:00:00,177.1,177.26,176.8,177.22,22017.0,177.1,177.26,176.8,177.22,22017.0
2019-08-22 14:30:00,177.17,177.36,176.94,177.21,26289.0,177.17,177.36,176.94,177.21,26289.0
2019-08-22 15:00:00,177.24,177.28,176.9,177.1,114805.0,177.24,177.28,176.9,177.1,114805.0
2019-08-22 15:30:00,177.08,178.01,177.02,177.35,254417.0,177.08,178.01,177.02,177.35,254417.0
2019-08-23 09:30:00,176.1,176.57,174.1,175.03,82288.0,176.1,176.57,174.1,175.03,82288.0
2019-08-23 10:00:00,174.95,176.63,174.95,176.22,40036.0,174.95,176.63,174.95,176.22,40036.0
2019-08-23 10:30:00,176.13,177.5,175.96,176.61,52307.0,176.13,177.5,175.96,176.61,52307.0
2019-08-23 11:00:00,176.37,176.37,173.51,173.58,51728.0,176.37,176.37,173.51,173.58,51728.0
2019-08-23 11:30:00,173.58,173.71,172.59,173.09,47773.0,173.58,173.71,172.59,173.09,47773.0
2019-08-23 12:00:00,173.09,174.22,172.32,173.58,30013.0,173.09,174.22,172.32,173.58,30013.0
2019-08-23 12:30:00,173.65,174.42,173.45,174.29,24627.0,173.65,174.42,173.45,174.29,24627.0
2019-08-23 13:00:00,174.24,174.24,173.39,173.75,45631.0,174.24,174.24,173.39,173.75,45631.0
2019-08-23 13:30:00,173.74,174.82,173.72,174.56,38408.0,173.74,174.82,173.72,174.56,38408.0
2019-08-23 14:00:00,174.54,174.54,173.08,173.08,31226.0,174.54,174.54,173.08,173.08,31226.0
2019-08-23 14:30:00,173.12,173.73,172.8,173.66,34909.0,173.12,173.73,172.8,173.66,34909.0
2019-08-23 15:00:00,173.64,174.11,173.41,173.57,38510.0,173.64,174.11,173.41,173.57,38510.0
2019-08-23 15:30:00,173.55,174.72,173.42,173.98,235324.0,173.55,174.72,173.42,173.98,235324.0
2019-08-26 09:30:00,174.94,176.0,173.23,175.16,74402.0,174.94,176.0,173.23,175.16,74402.0
2019-08-26 10:00:00,175.05,175.05,173.37,173.37,37705.0,175.05,175.05,173.37,173.37,37705.0
2019-08-26 10:30:00,173.47,173.61,172.02,172.02,42001.0,173.47,173.61,172.02,172.02,42001.0
2019-08-26 11:00:00,172.06,173.23,171.57,173.23,33796.0,172.06,173.23,171.57,173.23,33796.0
2019-08-26 11:30:00,173.22,173.7,173.01,173.21,36727.0,173.22,173.7,173.01,173.21,36727.0
2019-08-26 12:00:00,173.22,174.0,173.04,173.63,21550.0,173.22,174.0,173.04,173.63,21550.0
2019-08-26 12:30:00,173.48,174.03,173.48,173.84,18050.0,173.48,174.03,173.48,173.84,18050.0
2019-08-26 13:00:00,173.81,173.91,173.37,173.44,13571.0,173.81,173.91,173.37,173.44,13571.0
2019-08-26 13:30:00,173.54,173.83,173.26,173.77,23306.0,173.54,173.83,173.26,173.77,23306.0
2019-08-26 14:00:00,173.78,173.82,173.4,173.43,28364.0,173.78,173.82,173.4,173.43,28364.0
2019-08-26 14:30:00,173.51,173.69,173.31,173.51,24917.0,173.51,173.69,173.31,173.51,24917.0
2019-08-26 15:00:00,173.58,174.23,173.45,173.52,35094.0,173.58,174.23,173.45,173.52,35094.0
2019-08-26 15:30:00,173.46,174.03,173.35,174.0,99728.0,173.46,174.03,173.35,174.0,99728.0
2019-08-27 09:30:00,175.26,175.86,173.6,174.34,47487.0,175.26,175.86,173.6,174.34,47487.0
2019-08-27 10:00:00,174.13,175.19,174.0,174.1,44823.0,174.13,175.19,174.0,174.1,44823.0
2019-08-27 10:30:00,174.11,174.92,173.75,174.12,33465.0,174.11,174.92,173.75,174.12,33465.0
2019-08-27 11:00:00,173.97,174.13,172.13,172.48,26374.0,173.97,174.13,172.13,172.48,26374.0
2019-08-27 11:30:00,172.49,173.02,172.17,172.18,23201.0,172.49,173.02,172.17,172.18,23201.0
2019-08-27 12:00:00,172.26,172.38,171.69,171.95,32988.0,172.26,172.38,171.69,171.95,32988.0
2019-08-27 12:30:00,171.89,172.17,171.27,171.5,35712.0,171.89,172.17,171.27,171.5,35712.0
2019-08-27 13:00:00,171.43,172.56,171.34,172.47,20510.0,171.43,172.56,171.34,172.47,20510.0
2019-08-27 13:30:00,172.47,173.03,172.34,172.63,18399.0,172.47,173.03,172.34,172.63,18399.0
2019-08-27 14:00:00,172.6,172.79,171.62,171.72,49284.0,172.6,172.79,171.62,171.72,49284.0
2019-08-27 14:30:00,171.67,171.71,170.42,170.63,86758.0,171.67,171.71,170.42,170.63,86758.0
2019-08-27 15:00:00,170.75,171.56,170.63,170.91,80689.0,170.75,171.56,170.63,170.91,80689.0
2019-08-27 15:30:00,170.91,171.43,170.36,170.4,151999.0,170.91,171.43,170.36,170.4,151999.0
2019-08-28 09:30:00,170.0,171.63,169.6,171.19,65964.0,170.0,171.63,169.6,171.19,65964.0
2019-08-28 10:00:00,171.0,171.88,170.53,171.88,65675.0,171.0,171.88,170.53,171.88,65675.0
2019-08-28 10:30:00,171.85,173.62,171.85,172.84,105153.0,171.85,173.62,171.85,172.84,105153.0
2019-08-28 11:00:00,172.74,173.17,172.42,173.17,67796.0,172.74,173.17,172.42,173.17,67796.0
2019-08-28 11:30:00,173.22,173.99,172.98,173.56,44041.0,173.22,173.99,172.98,173.56,44041.0
2019-08-28 12:00:00,173.54,173.63,172.93,173.16,43970.0,173.54,173.63,172.93,173.16,43970.0
2019-08-28 12:30:00,173.16,173.24,172.76,173.11,65310.0,173.16,173.24,172.76,173.11,65310.0
2019-08-28 13:00:00,173.08,173.21,172.62,173.11,58194.0,173.08,173.21,172.62,173.11,58194.0
2019-08-28 13:30:00,173.15,173.61,173.08,173.42,34709.0,173.15,173.61,173.08,173.42,34709.0
2019-08-28 14:00:00,173.47,173.96,173.17,173.57,112411.0,173.47,173.96,173.17,173.57,112411.0
2019-08-28 14:30:00,173.56,174.16,173.26,173.85,62524.0,173.56,174.16,173.26,173.85,62524.0
2019-08-28 15:00:00,173.81,173.81,173.4,173.44,88070.0,173.81,173.81,173.4,173.44,88070.0
2019-08-28 15:30:00,173.37,173.53,172.8,172.93,243226.0,173.37,173.53,172.8,172.93,243226.0
2019-08-29 09:30:00,194.31,204.8,194.0,202.59,1422965.0,194.31,204.8,194.0,202.59,1422965.0
2019-08-29 10:00:00,202.59,203.14,200.2,201.88,377398.0,202.59,203.14,200.2,201.88,377398.0
2019-08-29 10:30:00,201.75,202.41,200.24,200.41,315954.0,201.75,202.41,200.24,200.41,315954.0
2019-08-29 11:00:00,200.49,201.89,198.43,201.37,292060.0,200.49,201.89,198.43,201.37,292060.0
2019-08-29 11:30:00,201.36,204.59,201.04,203.14,195475.0,201.36,204.59,201.04,203.14,195475.0
2019-08-29 12:00:00,203.34,206.05,202.79,204.91,143911.0,203.34,206.05,202.79,204.91,143911.0
2019-08-29 12:30:00,204.88,205.5,204.45,204.87,96939.0,204.88,205.5,204.45,204.87,96939.0
2019-08-29 13:00:00,204.95,205.75,203.43,204.54,142651.0,204.95,205.75,203.43,204.54,142651.0
2019-08-29 13:30:00,204.84,205.36,204.28,204.64,121659.0,204.84,205.36,204.28,204.64,121659.0
2019-08-29 14:00:00,204.37,204.69,202.77,203.86,128839.0,204.37,204.69,202.77,203.86,128839.0
2019-08-29 14:30:00,203.86,204.31,203.54,203.71,88945.0,203.86,204.31,203.54,203.71,88945.0
2019-08-29 15:00:00,203.71,204.69,203.57,204.49,107624.0,203.71,204.69,203.57,204.49,107624.0
2019-08-29 15:30:00,204.55,205.56,204.38,205.54,312942.0,204.55,205.56,204.38,205.54,312942.0
2019-08-30 09:30:00,207.72,209.36,206.6,207.96,172071.0,207.72,209.36,206.6,207.96,172071.0
2019-08-30 10:00:00,207.99,208.09,203.25,203.56,134898.0,207.99,208.09,203.25,203.56,134898.0
2019-08-30 10:30:00,203.63,204.39,202.04,202.59,134538.0,203.63,204.39,202.04,202.59,134538.0
2019-08-30 11:00:00,202.68,202.99,201.65,202.68,73360.0,202.68,202.99,201.65,202.68,73360.0
2019-08-30 11:30:00,202.58,203.3,202.41,202.71,36750.0,202.58,203.3,202.41,202.71,36750.0
2019-08-30 12:00:00,202.86,203.3,202.26,202.36,42558.0,202.86,203.3,202.26,202.36,42558.0
2019-08-30 12:30:00,202.33,202.62,201.97,202.34,36584.0,202.33,202.62,201.97,202.34,36584.0
2019-08-30 13:00:00,202.34,202.55,201.71,201.99,48525.0,202.34,202.55,201.71,201.99,48525.0
2019-08-30 13:30:00,202.04,202.05,201.17,202.02,42708.0,202.04,202.05,201.17,202.02,42708.0
2019-08-30 14:00:00,202.02,202.67,201.92,202.07,44445.0,202.02,202.67,201.92,202.07,44445.0
2019-08-30 14:30:00,202.01,202.6,201.83,202.13,37750.0,202.01,202.6,201.83,202.13,37750.0
2019-08-30 15:00:00,202.02,202.22,201.35,202.15,54670.0,202.02,202.22,201.35,202.15,54670.0
2019-08-30 15:30:00,202.2,202.82,201.85,202.51,172962.0,202.2,202.82,201.85,202.51,172962.0
2019-09-03 09:30:00,202.19,203.79,201.03,203.04,102074.0,202.19,203.79,201.03,203.04,102074.0
2019-09-03 10:00:00,202.67,203.39,201.59,202.77,110486.0,202.67,203.39,201.59,202.77,110486.0
2019-09-03 10:30:00,202.93,203.82,201.86,203.5,85312.0,202.93,203.82,201.86,203.5,85312.0
2019-09-03 11:00:00,203.42,203.96,202.93,203.29,100353.0,203.42,203.96,202.93,203.29,100353.0
2019-09-03 11:30:00,203.2,203.63,202.83,202.93,53794.0,203.2,203.63,202.83,202.93,53794.0
2019-09-03 12:00:00,202.92,203.39,202.62,202.81,59439.0,202.92,203.39,202.62,202.81,59439.0
2019-09-03 12:30:00,202.76,202.88,201.73,201.99,48890.0,202.76,202.88,201.73,201.99,48890.0
2019-09-03 13:00:00,202.11,202.32,201.14,201.35,38071.0,202.11,202.32,201.14,201.35,38071.0
2019-09-03 13:30:00,201.26,201.26,200.67,201.01,46378.0,201.26,201.26,200.67,201.01,46378.0
2019-09-03 14:00:00,201.07,201.25,200.04,200.22,42418.0,201.07,201.25,200.04,200.22,42418.0
2019-09-03 14:30:00,200.22,200.49,199.53,199.81,43397.0,200.22,200.49,199.53,199.81,43397.0
2019-09-03 15:00:00,199.81,200.21,199.47,199.85,61237.0,199.81,200.21,199.47,199.85,61237.0
2019-09-03 15:30:00,199.82,200.84,199.74,200.61,201890.0,199.82,200.84,199.74,200.61,201890.0
2019-09-04 09:30:00,201.14,201.31,199.48,200.48,53620.0,201.14,201.31,199.48,200.48,53620.0
2019-09-04 10:00:00,200.4,201.15,200.25,201.03,43815.0,200.4,201.15,200.25,201.03,43815.0
2019-09-04 10:30:00,201.03,201.16,200.23,201.14,42617.0,201.03,201.16,200.23,201.14,42617.0
2019-09-04 11:00:00,201.0,201.36,200.72,201.19,42192.0,201.0,201.36,200.72,201.19,42192.0
2019-09-04 11:30:00,201.18,201.43,200.78,201.0,44744.0,201.18,201.43,200.78,201.0,44744.0
2019-09-04 12:00:00,201.16,201.4,200.37,200.71,33750.0,201.16,201.4,200.37,200.71,33750.0
2019-09-04 12:30:00,200.71,201.06,200.58,200.86,24358.0,200.71,201.06,200.58,200.86,24358.0
2019-09-04 13:00:00,200.86,201.26,200.54,200.89,27777.0,200.86,201.26,200.54,200.89,27777.0
2019-09-04 13:30:00,200.94,201.44,200.56,200.84,31740.0,200.94,201.44,200.56,200.84,31740.0
2019-09-04 14:00:00,200.89,200.95,200.63,200.75,21702.0,200.89,200.95,200.63,200.75,21702.0
2019-09-04 14:30:00,200.8,201.88,200.74,201.78,62578.0,200.8,201.88,200.74,201.78,62578.0
2019-09-04 15:00:00,201.79,201.84,201.08,201.25,51125.0,201.79,201.84,201.08,201.25,51125.0
2019-09-04 15:30:00,201.25,201.99,201.1,201.21,247289.0,201.25,201.99,201.1,201.21,247289.0
2019-09-05 09:30:00,202.99,205.22,202.61,204.25,57124.0,202.99,205.22,202.61,204.25,57124.0
2019-09-05 10:00:00,204.25,205.46,203.36,204.69,51393.0,204.25,205.46,203.36,204.69,51393.0
2019-09-05 10:30:00,204.82,205.4,203.89,204.34,93401.0,204.82,205.4,203.89,204.34,93401.0
2019-09-05 11:00:00,204.46,204.55,203.2,203.51,53101.0,204.46,204.55,203.2,203.51,53101.0
2019-09-05 11:30:00,203.55,203.72,202.8,203.27,15484.0,203.55,203.72,202.8,203.27,15484.0
2019-09-05 12:00:00,203.3,203.37,202.99,203.02,10115.0,203.3,203.37,202.99,203.02,10115.0
2019-09-05 12:30:00,203.02,203.76,202.96,203.7,13506.0,203.02,203.76,202.96,203.7,13506.0
2019-09-05 13:00:00,203.7,203.9,203.38,203.77,38263.0,203.7,203.9,203.38,203.77,38263.0
2019-09-05 13:30:00,203.81,204.02,203.63,204.02,24509.0,203.81,204.02,203.63,204.02,24509.0
2019-09-05 14:00:00,204.02,204.79,203.56,204.77,56111.0,204.02,204.79,203.56,204.77,56111.0
2019-09-05 14:30:00,204.75,204.99,203.98,204.06,33862.0,204.75,204.99,203.98,204.06,33862.0
2019-09-05 15:00:00,204.06,204.82,203.85,204.72,50439.0,204.06,204.82,203.85,204.72,50439.0
2019-09-05 15:30:00,204.78,204.97,204.29,204.29,118553.0,204.78,204.97,204.29,204.29,118553.0
2019-09-06 09:30:00,204.74,205.44,204.34,204.69,26432.0,204.74,205.44,204.34,204.69,26432.0
2019-09-06 10:00:00,204.74,205.0,203.94,204.97,65892.0,204.74,205.0,203.94,204.97,65892.0
2019-09-06 10:30:00,204.98,205.85,204.87,205.19,21234.0,204.98,205.85,204.87,205.19,21234.0
2019-09-06 11:00:00,205.25,205.39,204.28,204.67,26412.0,205.25,205.39,204.28,204.67,26412.0
2019-09-06 11:30:00,204.65,204.81,203.87,203.87,9430.0,204.65,204.81,203.87,203.87,9430.0
2019-09-06 12:00:00,203.82,204.06,203.56,203.73,15389.0,203.82,204.06,203.56,203.73,15389.0
2019-09-06 12:30:00,203.8,203.8,203.36,203.54,9912.0,203.8,203.8,203.36,203.54,9912.0
2019-09-06 13:00:00,203.61,203.67,202.69,202.9,48410.0,203.61,203.67,202.69,202.9,48410.0
2019-09-06 13:30:00,202.89,203.55,202.73,203.33,9912.0,202.89,203.55,202.73,203.33,9912.0
2019-09-06 14:00:00,203.34,203.34,202.04,202.06,13870.0,203.34,203.34,202.04,202.06,13870.0
2019-09-06 14:30:00,202.22,202.3,200.98,201.23,28949.0,202.22,202.3,200.98,201.23,28949.0
2019-09-06 15:00:00,201.17,201.18,200.42,200.58,41313.0,201.17,201.18,200.42,200.58,41313.0
2019-09-06 15:30:00,200.49,200.83,200.1,200.42,77970.0,200.49,200.83,200.1,200.42,77970.0
2019-09-09 09:30:00,200.6,202.33,199.06,201.99,43594.0,200.6,202.33,199.06,201.99,43594.0
2019-09-09 10:00:00,201.97,202.19,200.56,200.77,19687.0,201.97,202.19,200.56,200.77,19687.0
2019-09-09 10:30:00,200.84,201.05,199.89,200.55,21939.0,200.84,201.05,199.89,200.55,21939.0
2019-09-09 11:00:00,200.38,200.94,199.89,200.35,15501.0,200.38,200.94,199.89,200.35,15501.0
2019-09-09 11:30:00,200.33,201.06,200.25,200.65,52654.0,200.33,201.06,200.25,200.65,52654.0
2019-09-09 12:00:00,200.54,201.66,200.46,200.92,45690.0,200.54,201.66,200.46,200.92,45690.0
2019-09-09 12:30:00,201.0,201.23,200.11,201.23,31797.0,201.0,201.23,200.11,201.23,31797.0
2019-09-09 13:00:00,201.32,201.67,200.91,201.04,20488.0,201.32,201.67,200.91,201.04,20488.0
2019-09-09 13:30:00,200.92,201.5,200.46,201.28,30778.0,200.92,201.5,200.46,201.28,30778.0
2019-09-09 14:00:00,201.22,201.47,200.73,201.47,43620.0,201.22,201.47,200.73,201.47,43620.0
2019-09-09 14:30:00,201.42,202.06,201.26,201.92,27501.0,201.42,202.06,201.26,201.92,27501.0
2019-09-09 15:00:00,201.91,202.17,201.85,202.03,27290.0,201.91,202.17,201.85,202.03,27290.0
2019-09-09 15:30:00,202.02,202.4,201.87,201.97,90425.0,202.02,202.4,201.87,201.97,90425.0
2019-09-10 09:30:00,201.0,201.38,200.0,201.09,42809.0,201.0,201.38,200.0,201.09,42809.0
2019-09-10 10:00:00,201.01,201.02,198.76,199.27,35867.0,201.01,201.02,198.76,199.27,35867.0
2019-09-10 10:30:00,199.27,200.79,199.25,200.3,34855.0,199.27,200.79,199.25,200.3,34855.0
2019-09-10 11:00:00,200.34,200.52,199.12,199.36,36428.0,200.34,200.52,199.12,199.36,36428.0
2019-09-10 11:30:00,199.34,200.25,199.28,199.61,74046.0,199.34,200.25,199.28,199.61,74046.0
2019-09-10 12:00:00,199.6,199.75,198.87,198.97,33264.0,199.6,199.75,198.87,198.97,33264.0
2019-09-10 12:30:00,199.03,199.14,198.35,198.68,30157.0,199.03,199.14,198.35,198.68,30157.0
2019-09-10 13:00:00,198.81,199.3,198.55,199.1,38215.0,198.81,199.3,198.55,199.1,38215.0
2019-09-10 13:30:00,199.1,199.31,198.81,198.81,40939.0,199.1,199.31,198.81,198.81,40939.0
2019-09-10 14:00:00,198.81,199.16,198.75,198.96,53975.0,198.81,199.16,198.75,198.96,53975.0
2019-09-10 14:30:00,198.96,199.64,198.86,199.5,39531.0,198.96,199.64,198.86,199.5,39531.0
2019-09-10 15:00:00,199.37,199.55,198.29,198.46,55175.0,199.37,199.55,198.29,198.46,55175.0
2019-09-10 15:30:00,198.46,199.24,198.41,198.79,185566.0,198.46,199.24,198.41,198.79,185566.0
2019-09-11 09:30:00,198.15,199.37,196.76,197.19,57092.0,198.15,199.37,196.76,197.19,57092.0
2019-09-11 10:00:00,197.19,199.98,197.19,199.89,35047.0,197.19,199.98,197.19,199.89,35047.0
2019-09-11 10:30:00,199.74,200.15,198.1,198.1,41448.0,199.74,200.15,198.1,198.1,41448.0
2019-09-11 11:00:00,198.33,199.11,197.72,198.43,22198.0,198.33,199.11,197.72,198.43,22198.0
2019-09-11 11:30:00,198.27,198.49,197.69,197.7,17369.0,198.27,198.49,197.69,197.7,17369.0
2019-09-11 12:00:00,197.74,198.03,197.37,197.64,15092.0,197.74,198.03,197.37,197.64,15092.0
2019-09-11 12:30:00,197.58,198.06,197.55,197.98,22312.0,197.58,198.06,197.55,197.98,22312.0
2019-09-11 13:00:00,197.99,198.21,197.75,197.88,15885.0,197.99,198.21,197.75,197.88,15885.0
2019-09-11 13:30:00,197.88,198.15,197.61,197.89,19560.0,197.88,198.15,197.61,197.89,19560.0
2019-09-11 14:00:00,197.9,198.41,197.73,197.91,19534.0,197.9,198.41,197.73,197.91,19534.0
2019-09-11 14:30:00,197.84,197.97,197.2,197.4,20292.0,197.84,197.97,197.2,197.4,20292.0
2019-09-11 15:00:00,197.33,197.48,196.24,197.0,54504.0,197.33,197.48,196.24,197.0,54504.0
2019-09-11 15:30:00,197.02,197.11,195.9,196.24,80886.0,197.02,197.11,195.9,196.24,80886.0
2019-09-12 09:30:00,196.23,197.98,195.11,197.98,22020.0,196.23,197.98,195.11,197.98,22020.0
2019-09-12 10:00:00,197.54,199.22,196.97,197.43,50782.0,197.54,199.22,196.97,197.43,50782.0
2019-09-12 10:30:00,197.14,197.85,195.98,196.08,55176.0,197.14,197.85,195.98,196.08,55176.0
2019-09-12 11:00:00,196.06,196.6,195.52,196.39,20953.0,196.06,196.6,195.52,196.39,20953.0
2019-09-12 11:30:00,196.5,197.0,196.43,196.49,11078.0,196.5,197.0,196.43,196.49,11078.0
2019-09-12 12:00:00,196.51,196.52,195.06,195.11,19429.0,196.51,196.52,195.06,195.11,19429.0
2019-09-12 12:30:00,195.11,195.76,194.66,195.38,37368.0,195.11,195.76,194.66,195.38,37368.0
2019-09-12 13:00:00,195.47,196.14,195.46,195.96,13146.0,195.47,196.14,195.46,195.96,13146.0
2019-09-12 13:30:00,195.96,196.05,195.49,195.77,17123.0,195.96,196.05,195.49,195.77,17123.0
2019-09-12 14:00:00,195.78,196.03,195.6,195.66,13890.0,195.78,196.03,195.6,195.66,13890.0
2019-09-12 14:30:00,195.87,196.63,195.79,196.28,19377.0,195.87,196.63,195.79,196.28,19377.0
2019-09-12 15:00:00,196.26,197.34,196.03,197.17,45796.0,196.26,197.34,196.03,197.17,45796.0
2019-09-12 15:30:00,197.17,197.54,196.94,197.0,134610.0,197.17,197.54,196.94,197.0,134610.0
2019-09-13 09:30:00,197.87,197.93,195.62,196.14,26573.0,197.87,197.93,195.62,196.14,26573.0
2019-09-13 10:00:00,196.02,197.27,195.66,196.75,30491.0,196.02,197.27,195.66,196.75,30491.0
2019-09-13 10:30:00,196.73,197.12,196.28,196.7,56796.0,196.73,197.12,196.28,196.7,56796.0
2019-09-13 11:00:00,196.71,197.31,196.45,196.53,35296.0,196.71,197.31,196.45,196.53,35296.0
2019-09-13 11:30:00,196.43,196.81,195.53,195.74,14939.0,196.43,196.81,195.53,195.74,14939.0
2019-09-13 12:00:00,195.85,196.34,195.6,196.0,17788.0,195.85,196.34,195.6,196.0,17788.0
2019-09-13 12:30:00,196.0,196.06,194.94,194.98,21972.0,196.0,196.06,194.94,194.98,21972.0
2019-09-13 13:00:00,194.98,195.25,194.54,194.78,19543.0,194.98,195.25,194.54,194.78,19543.0
2019-09-13 13:30:00,194.86,195.07,194.2,194.33,28349.0,194.86,195.07,194.2,194.33,28349.0
2019-09-13 14:00:00,194.2,194.39,194.07,194.35,20849.0,194.2,194.39,194.07,194.35,20849.0
2019-09-13 14:30:00,194.34,194.34,194.03,194.08,23284.0,194.34,194.34,194.03,194.08,23284.0
2019-09-13 15:00:00,194.09,194.65,194.0,194.06,47316.0,194.09,194.65,194.0,194.06,47316.0
2019-09-13 15:30:00,194.07,194.8,194.04,194.25,78338.0,194.07,194.8,194.04,194.25,78338.0
2019-09-16 09:30:00,190.0,195.64,188.77,194.01,74345.0,190.0,195.64,188.77,194.01,74345.0
2019-09-16 10:00:00,194.41,194.49,192.61,193.24,48491.0,194.41,194.49,192.61,193.24,48491.0
2019-09-16 10:30:00,193.27,194.22,193.01,193.86,21678.0,193.27,194.22,193.01,193.86,21678.0
2019-09-16 11:00:00,194.09,194.25,193.48,193.67,20628.0,194.09,194.25,193.48,193.67,20628.0
2019-09-16 11:30:00,193.59,193.8,193.27,193.33,17696.0,193.59,193.8,193.27,193.33,17696.0
2019-09-16 12:00:00,193.46,193.65,192.45,192.5,43273.0,193.46,193.65,192.45,192.5,43273.0
2019-09-16 12:30:00,192.42,192.53,192.21,192.24,16099.0,192.42,192.53,192.21,192.24,16099.0
2019-09-16 13:00:00,192.36,192.4,191.28,191.48,34611.0,192.36,192.4,191.28,191.48,34611.0
2019-09-16 13:30:00,191.5,191.69,190.91,191.48,19353.0,191.5,191.69,190.91,191.48,19353.0
2019-09-16 14:00:00,191.59,191.59,190.42,190.46,21085.0,191.59,191.59,190.42,190.46,21085.0
2019-09-16 14:30:00,190.38,191.28,190.36,191.17,22622.0,190.38,191.28,190.36,191.17,22622.0
2019-09-16 15:00:00,191.21,192.21,191.21,191.97,30445.0,191.21,192.21,191.21,191.97,30445.0
2019-09-16 15:30:00,191.96,192.33,191.53,192.25,103543.0,191.96,192.33,191.53,192.25,103543.0
2019-09-17 09:30:00,197.0,200.44,193.46,194.9,55755.0,197.0,200.44,193.46,194.9,55755.0
2019-09-17 10:00:00,194.8,196.98,193.81,196.85,61090.0,194.8,196.98,193.81,196.85,61090.0
2019-09-17 10:30:00,196.97,197.3,196.34,196.88,34454.0,196.97,197.3,196.34,196.88,34454.0
2019-09-17 11:00:00,196.99,197.29,196.07,196.07,30933.0,196.99,197.29,196.07,196.07,30933.0
2019-09-17 11:30:00,196.06,197.49,196.05,197.23,39080.0,196.06,197.49,196.05,197.23,39080.0
2019-09-17 12:00:00,197.15,197.58,196.98,197.54,42209.0,197.15,197.58,196.98,197.54,42209.0
2019-09-17 12:30:00,197.44,197.55,196.94,197.45,43373.0,197.44,197.55,196.94,197.45,43373.0
2019-09-17 13:00:00,197.4,197.72,197.16,197.38,36012.0,197.4,197.72,197.16,197.38,36012.0
2019-09-17 13:30:00,197.36,197.65,197.08,197.08,44960.0,197.36,197.65,197.08,197.08,44960.0
2019-09-17 14:00:00,197.17,197.32,196.76,197.09,30600.0,197.17,197.32,196.76,197.09,30600.0
2019-09-17 14:30:00,197.13,197.38,196.74,197.11,29087.0,197.13,197.38,196.74,197.11,29087.0
2019-09-17 15:00:00,197.22,197.48,196.83,196.95,25806.0,197.22,197.48,196.83,196.95,25806.0
2019-09-17 15:30:00,196.91,197.45,196.9,197.39,97873.0,196.91,197.45,196.9,197.39,97873.0
2019-09-18 09:30:00,197.16,197.94,194.99,196.04,96787.0,197.16,197.94,194.99,196.04,96787.0
2019-09-18 10:00:00,195.84,196.83,195.34,196.09,46993.0,195.84,196.83,195.34,196.09,46993.0
2019-09-18 10:30:00,196.0,196.06,195.33,195.33,22261.0,196.0,196.06,195.33,195.33,22261.0
2019-09-18 11:00:00,195.32,195.62,194.95,194.99,28868.0,195.32,195.62,194.95,194.99,28868.0
2019-09-18 11:30:00,195.02,196.16,194.95,195.77,34092.0,195.02,196.16,194.95,195.77,34092.0
2019-09-18 12:00:00,195.77,196.21,195.09,195.86,31734.0,195.77,196.21,195.09,195.86,31734.0
2019-09-18 12:30:00,195.8,195.82,195.24,195.35,15313.0,195.8,195.82,195.24,195.35,15313.0
2019-09-18 13:00:00,195.36,195.38,194.99,195.17,23744.0,195.36,195.38,194.99,195.17,23744.0
2019-09-18 13:30:00,195.18,195.61,194.67,195.43,27798.0,195.18,195.61,194.67,195.43,27798.0
2019-09-18 14:00:00,195.43,196.81,195.25,196.67,69500.0,195.43,196.81,195.25,196.67,69500.0
2019-09-18 14:30:00,196.67,197.0,195.64,196.37,34256.0,196.67,197.0,195.64,196.37,34256.0
2019-09-18 15:00:00,196.43,197.06,196.12,196.96,37250.0,196.43,197.06,196.12,196.96,37250.0
2019-09-18 15:30:00,196.99,198.0,196.98,197.97,94082.0,196.99,198.0,196.98,197.97,94082.0
2019-09-19 09:30:00,199.12,199.57,196.39,196.88,41196.0,199.12,199.57,196.39,196.88,41196.0
2019-09-19 10:00:00,197.04,197.54,196.21,197.32,27013.0,197.04,197.54,196.21,197.32,27013.0
2019-09-19 10:30:00,197.45,197.72,196.83,197.33,26440.0,197.45,197.72,196.83,197.33,26440.0
2019-09-19 11:00:00,197.33,197.33,196.74,197.05,28138.0,197.33,197.33,196.74,197.05,28138.0
2019-09-19 11:30:00,196.97,197.08,195.11,195.12,36262.0,196.97,197.08,195.11,195.12,36262.0
2019-09-19 12:00:00,195.16,195.58,195.0,195.0,26412.0,195.16,195.58,195.0,195.0,26412.0
2019-09-19 12:30:00,195.02,195.46,194.74,195.46,23867.0,195.02,195.46,194.74,195.46,23867.0
2019-09-19 13:00:00,195.42,195.86,195.23,195.48,13079.0,195.42,195.86,195.23,195.48,13079.0
2019-09-19 13:30:00,195.4,195.46,194.88,194.93,20208.0,195.4,195.46,194.88,194.93,20208.0
2019-09-19 14:00:00,194.95,195.11,194.75,194.78,17235.0,194.95,195.11,194.75,194.78,17235.0
2019-09-19 14:30:00,194.83,195.21,194.82,195.15,34501.0,194.83,195.21,194.82,195.15,34501.0
2019-09-19 15:00:00,195.19,195.47,195.11,195.11,38902.0,195.19,195.47,195.11,195.11,38902.0
2019-09-19 15:30:00,195.11,196.07,194.93,195.94,149209.0,195.11,196.07,194.93,195.94,149209.0
2019-09-20 09:30:00,200.59,203.27,200.12,200.74,198949.0,200.59,203.27,200.12,200.74,198949.0
2019-09-20 10:00:00,200.74,201.85,200.18,200.9,82127.0,200.74,201.85,200.18,200.9,82127.0
2019-09-20 10:30:00,201.18,201.72,200.22,200.25,46982.0,201.18,201.72,200.22,200.25,46982.0
2019-09-20 11:00:00,200.25,200.4,199.56,200.38,63940.0,200.25,200.4,199.56,200.38,63940.0
2019-09-20 11:30:00,200.26,201.33,200.21,201.02,64106.0,200.26,201.33,200.21,201.02,64106.0
2019-09-20 12:00:00,201.06,201.26,200.54,200.89,36951.0,201.06,201.26,200.54,200.89,36951.0
2019-09-20 12:30:00,200.79,201.02,200.61,200.89,21627.0,200.79,201.02,200.61,200.89,21627.0
2019-09-20 13:00:00,200.84,201.39,200.02,200.31,49234.0,200.84,201.39,200.02,200.31,49234.0
2019-09-20 13:30:00,200.36,200.69,200.01,200.61,35329.0,200.36,200.69,200.01,200.61,35329.0
2019-09-20 14:00:00,200.75,200.83,199.9,200.04,94305.0,200.75,200.83,199.9,200.04,94305.0
2019-09-20 14:30:00,200.14,200.9,200.14,200.88,55227.0,200.14,200.9,200.14,200.88,55227.0
2019-09-20 15:00:00,200.88,201.23,199.95,200.45,91763.0,200.88,201.23,199.95,200.45,91763.0
2019-09-20 15:30:00,200.4,200.5,199.78,199.79,176917.0,200.4,200.5,199.78,199.79,176917.0
2019-09-23 09:30:00,199.45,202.6,199.45,202.39,47161.0,199.45,202.6,199.45,202.39,47161.0
2019-09-23 10:00:00,202.39,202.39,200.3,200.9,48543.0,202.39,202.39,200.3,200.9,48543.0
2019-09-23 10:30:00,201.06,201.58,200.13,200.36,37748.0,201.06,201.58,200.13,200.36,37748.0
2019-09-23 11:00:00,200.4,201.42,200.4,200.97,36281.0,200.4,201.42,200.4,200.97,36281.0
2019-09-23 11:30:00,201.09,201.61,200.79,201.19,19917.0,201.09,201.61,200.79,201.19,19917.0
2019-09-23 12:00:00,201.14,201.22,200.1,200.1,14489.0,201.14,201.22,200.1,200.1,14489.0
2019-09-23 12:30:00,200.08,200.47,199.3,199.31,47982.0,200.08,200.47,199.3,199.31,47982.0
2019-09-23 13:00:00,199.31,199.59,199.05,199.06,21257.0,199.31,199.59,199.05,199.06,21257.0
2019-09-23 13:30:00,199.12,199.13,198.41,198.59,26085.0,199.12,199.13,198.41,198.59,26085.0
2019-09-23 14:00:00,198.65,199.94,198.64,199.79,31395.0,198.65,199.94,198.64,199.79,31395.0
2019-09-23 14:30:00,199.75,199.75,199.11,199.14,11231.0,199.75,199.75,199.11,199.14,11231.0
2019-09-23 15:00:00,199.13,199.69,199.0,199.34,24448.0,199.13,199.69,199.0,199.34,24448.0
2019-09-23 15:30:00,199.21,199.21,198.03,198.54,105079.0,199.21,199.21,198.03,198.54,105079.0
2019-09-24 09:30:00,200.62,203.5,199.84,203.09,73455.0,200.62,203.5,199.84,203.09,73455.0
2019-09-24 10:00:00,203.11,203.48,202.21,202.76,44905.0,203.11,203.48,202.21,202.76,44905.0
2019-09-24 10:30:00,202.66,202.85,201.19,201.21,24811.0,202.66,202.85,201.19,201.21,24811.0
2019-09-24 11:00:00,201.2,201.37,200.29,200.31,45641.0,201.2,201.37,200.29,200.31,45641.0
2019-09-24 11:30:00,200.19,200.28,198.4,198.89,28345.0,200.19,200.28,198.4,198.89,28345.0
2019-09-24 12:00:00,198.9,200.84,198.76,199.56,30112.0,198.9,200.84,198.76,199.56,30112.0
2019-09-24 12:30:00,199.57,199.72,198.6,199.57,43217.0,199.57,199.72,198.6,199.57,43217.0
2019-09-24 13:00:00,199.56,202.0,199.56,201.15,44791.0,199.56,202.0,199.56,201.15,44791.0
2019-09-24 13:30:00,201.18,201.83,201.09,201.46,32258.0,201.18,201.83,201.09,201.46,32258.0
2019-09-24 14:00:00,201.54,202.8,201.23,202.74,34591.0,201.54,202.8,201.23,202.74,34591.0
2019-09-24 14:30:00,202.72,202.99,202.22,202.83,18561.0,202.72,202.99,202.22,202.83,18561.0
2019-09-24 15:00:00,202.8,203.22,202.04,202.32,38744.0,202.8,203.22,202.04,202.32,38744.0
2019-09-24 15:30:00,202.21,202.28,201.42,202.01,103453.0,202.21,202.28,201.42,202.01,103453.0
2019-09-25 09:30:00,202.19,204.48,202.03,202.86,46992.0,202.19,204.48,202.03,202.86,46992.0
2019-09-25 10:00:00,202.69,202.73,200.14,201.15,40313.0,202.69,202.73,200.14,201.15,40313.0
2019-09-25 10:30:00,201.93,202.2,201.14,201.75,27470.0,201.93,202.2,201.14,201.75,27470.0
2019-09-25 11:00:00,201.84,202.06,201.4,201.45,28833.0,201.84,202.06,201.4,201.45,28833.0
2019-09-25 11:30:00,201.63,201.92,201.07,201.83,28000.0,201.63,201.92,201.07,201.83,28000.0
2019-09-25 12:00:00,201.87,203.12,201.83,203.11,25496.0,201.87,203.12,201.83,203.11,25496.0
2019-09-25 12:30:00,203.03,203.07,200.42,200.66,29805.0,203.03,203.07,200.42,200.66,29805.0
2019-09-25 13:00:00,200.67,200.93,199.52,199.61,40804.0,200.67,200.93,199.52,199.61,40804.0
2019-09-25 13:30:00,199.58,200.25,199.28,200.09,16907.0,199.58,200.25,199.28,200.09,16907.0
2019-09-25 14:00:00,200.15,201.62,200.15,201.44,13673.0,200.15,201.62,200.15,201.44,13673.0
2019-09-25 14:30:00,201.25,201.79,200.4,200.56,33351.0,201.25,201.79,200.4,200.56,33351.0
2019-09-25 15:00:00,200.53,200.65,200.0,200.06,18118.0,200.53,200.65,200.0,200.06,18118.0
2019-09-25 15:30:00,200.06,200.39,199.76,200.15,103585.0,200.06,200.39,199.76,200.15,103585.0
2019-09-26 09:30:00,199.55,199.69,196.5,197.44,49877.0,199.55,199.69,196.5,197.44,49877.0
2019-09-26 10:00:00,197.5,198.07,196.51,197.45,26568.0,197.5,198.07,196.51,197.45,26568.0
2019-09-26 10:30:00,197.79,197.91,197.05,197.76,27912.0,197.79,197.91,197.05,197.76,27912.0
2019-09-26 11:00:00,197.71,198.87,197.32,197.41,32856.0,197.71,198.87,197.32,197.41,32856.0
2019-09-26 11:30:00,197.4,198.29,197.05,198.29,17024.0,197.4,198.29,197.05,198.29,17024.0
2019-09-26 12:00:00,198.19,198.78,198.16,198.64,11412.0,198.19,198.78,198.16,198.64,11412.0
2019-09-26 12:30:00,198.74,198.99,198.57,198.9,35424.0,198.74,198.99,198.57,198.9,35424.0
2019-09-26 13:00:00,198.87,199.04,198.37,198.51,56951.0,198.87,199.04,198.37,198.51,56951.0
2019-09-26 13:30:00,198.58,199.38,198.46,199.38,37691.0,198.58,199.38,198.46,199.38,37691.0
2019-09-26 14:00:00,199.55,200.54,199.55,200.18,23406.0,199.55,200.54,199.55,200.18,23406.0
2019-09-26 14:30:00,200.03,200.1,199.75,199.95,11852.0,200.03,200.1,199.75,199.95,11852.0
2019-09-26 15:00:00,199.97,200.69,199.96,200.34,25321.0,199.97,200.69,199.96,200.34,25321.0
2019-09-26 15:30:00,200.39,200.48,199.51,200.0,98659.0,200.39,200.48,199.51,200.0,98659.0
2019-09-27 09:30:00,200.35,201.48,199.53,199.74,19374.0,200.35,201.48,199.53,199.74,19374.0
2019-09-27 10:00:00,199.9,200.0,198.91,199.57,22305.0,199.9,200.0,198.91,199.57,22305.0
2019-09-27 10:30:00,199.92,201.79,199.62,201.6,16652.0,199.92,201.79,199.62,201.6,16652.0
2019-09-27 11:00:00,201.6,201.87,201.38,201.38,38771.0,201.6,201.87,201.38,201.38,38771.0
2019-09-27 11:30:00,201.48,202.41,200.02,202.25,25857.0,201.48,202.41,200.02,202.25,25857.0
2019-09-27 12:00:00,202.23,202.35,200.29,200.87,13523.0,202.23,202.35,200.29,200.87,13523.0
2019-09-27 12:30:00,200.73,201.02,200.05,200.29,20235.0,200.73,201.02,200.05,200.29,20235.0
2019-09-27 13:00:00,200.36,201.92,200.24,201.92,31916.0,200.36,201.92,200.24,201.92,31916.0
2019-09-27 13:30:00,201.87,201.99,200.55,200.92,8093.0,201.87,201.99,200.55,200.92,8093.0
2019-09-27 14:00:00,200.86,200.86,200.28,200.47,8489.0,200.86,200.86,200.28,200.47,8489.0
2019-09-27 14:30:00,200.33,200.42,199.89,200.21,14397.0,200.33,200.42,199.89,200.21,14397.0
2019-09-27 15:00:00,200.25,200.39,199.2,199.26,36329.0,200.25,200.39,199.2,199.26,36329.0
2019-09-27 15:30:00,199.24,199.51,198.87,199.03,65124.0,199.24,199.51,198.87,199.03,65124.0
2019-09-30 09:30:00,199.35,201.23,199.19,199.51,22403.0,199.35,201.23,199.19,199.51,22403.0
2019-09-30 10:00:00,199.72,199.72,197.96,198.19,57661.0,199.72,199.72,197.96,198.19,57661.0
2019-09-30 10:30:00,198.18,198.19,197.4,197.54,29035.0,198.18,198.19,197.4,197.54,29035.0
2019-09-30 11:00:00,197.63,197.63,196.88,197.48,27075.0,197.63,197.63,196.88,197.48,27075.0
2019-09-30 11:30:00,197.62,198.66,197.62,198.21,56808.0,197.62,198.66,197.62,198.21,56808.0
2019-09-30 12:00:00,198.31,199.49,198.31,199.45,15004.0,198.31,199.49,198.31,199.45,15004.0
2019-09-30 12:30:00,199.45,199.93,198.98,199.92,17045.0,199.45,199.93,198.98,199.92,17045.0
2019-09-30 13:00:00,200.03,200.34,199.73,199.95,24897.0,200.03,200.34,199.73,199.95,24897.0
2019-09-30 13:30:00,199.95,199.97,199.66,199.89,13854.0,199.95,199.97,199.66,199.89,13854.0
2019-09-30 14:00:00,199.85,200.6,199.78,200.59,19571.0,199.85,200.6,199.78,200.59,19571.0
2019-09-30 14:30:00,200.54,200.58,199.95,200.06,18856.0,200.54,200.58,199.95,200.06,18856.0
2019-09-30 15:00:00,200.09,200.24,199.77,199.87,19724.0,200.09,200.24,199.77,199.87,19724.0
2019-09-30 15:30:00,199.74,200.24,199.55,199.87,77837.0,199.74,200.24,199.55,199.87,77837.0
2019-10-01 09:30:00,200.22,201.92,200.22,201.83,69795.0,200.22,201.92,200.22,201.83,69795.0
2019-10-01 10:00:00,201.4,202.11,200.29,201.0,61440.0,201.4,202.11,200.29,201.0,61440.0
2019-10-01 10:30:00,201.17,201.41,200.38,200.45,32842.0,201.17,201.41,200.38,200.45,32842.0
2019-10-01 11:00:00,200.47,200.65,199.94,200.43,22226.0,200.47,200.65,199.94,200.43,22226.0
2019-10-01 11:30:00,200.3,200.57,199.76,199.96,19079.0,200.3,200.57,199.76,199.96,19079.0
2019-10-01 12:00:00,199.81,200.0,198.31,198.36,21363.0,199.81,200.0,198.31,198.36,21363.0
2019-10-01 12:30:00,198.45,199.34,198.31,198.99,20899.0,198.45,199.34,198.31,198.99,20899.0
2019-10-01 13:00:00,199.08,199.36,198.6,198.97,19381.0,199.08,199.36,198.6,198.97,19381.0
2019-10-01 13:30:00,199.03,199.51,198.54,199.51,41126.0,199.03,199.51,198.54,199.51,41126.0
2019-10-01 14:00:00,199.56,200.12,199.56,200.03,17689.0,199.56,200.12,199.56,200.03,17689.0
2019-10-01 14:30:00,200.01,200.17,199.68,199.78,23009.0,200.01,200.17,199.68,199.78,23009.0
2019-10-01 15:00:00,199.79,200.07,199.21,199.54,12918.0,199.79,200.07,199.21,199.54,12918.0
2019-10-01 15:30:00,199.54,199.66,198.78,198.86,59489.0,199.54,199.66,198.78,198.86,59489.0
2019-10-02 09:30:00,197.63,198.4,193.89,195.09,104134.0,197.63,198.4,193.89,195.09,104134.0
2019-10-02 10:00:00,195.3,198.19,195.03,197.15,31596.0,195.3,198.19,195.03,197.15,31596.0
2019-10-02 10:30:00,197.14,197.14,195.74,196.02,16395.0,197.14,197.14,195.74,196.02,16395.0
2019-10-02 11:00:00,196.19,196.56,195.77,196.42,30922.0,196.19,196.56,195.77,196.42,30922.0
2019-10-02 11:30:00,196.17,196.86,195.71,196.44,16173.0,196.17,196.86,195.71,196.44,16173.0
2019-10-02 12:00:00,196.45,196.45,195.47,196.17,9525.0,196.45,196.45,195.47,196.17,9525.0
2019-10-02 12:30:00,196.23,197.03,196.23,196.93,17747.0,196.23,197.03,196.23,196.93,17747.0
2019-10-02 13:00:00,196.84,197.41,196.7,197.33,14755.0,196.84,197.41,196.7,197.33,14755.0
2019-10-02 13:30:00,197.33,197.85,196.89,197.01,22569.0,197.33,197.85,196.89,197.01,22569.0
2019-10-02 14:00:00,196.8,198.36,196.77,198.03,19986.0,196.8,198.36,196.77,198.03,19986.0
2019-10-02 14:30:00,197.88,197.88,197.18,197.3,17268.0,197.88,197.88,197.18,197.3,17268.0
2019-10-02 15:00:00,197.38,197.58,196.84,196.84,33892.0,197.38,197.58,196.84,196.84,33892.0
2019-10-02 15:30:00,196.79,196.83,195.25,195.29,107494.0,196.79,196.83,195.25,195.29,107494.0
2019-10-03 09:30:00,196.01,196.41,193.71,194.18,34886.0,196.01,196.41,193.71,194.18,34886.0
2019-10-03 10:00:00,194.13,194.13,190.4,192.72,41081.0,194.13,194.13,190.4,192.72,41081.0
2019-10-03 10:30:00,192.59,192.59,191.19,192.54,30973.0,192.59,192.59,191.19,192.54,30973.0
2019-10-03 11:00:00,192.67,194.48,192.65,193.95,57100.0,192.67,194.48,192.65,193.95,57100.0
2019-10-03 11:30:00,194.04,194.09,193.32,193.83,30343.0,194.04,194.09,193.32,193.83,30343.0
2019-10-03 12:00:00,193.92,194.36,193.43,194.26,10372.0,193.92,194.36,193.43,194.26,10372.0
2019-10-03 12:30:00,194.33,194.65,194.02,194.2,12622.0,194.33,194.65,194.02,194.2,12622.0
2019-10-03 13:00:00,194.24,194.42,193.96,194.24,25750.0,194.24,194.42,193.96,194.24,25750.0
2019-10-03 13:30:00,194.27,195.0,194.25,194.91,30811.0,194.27,195.0,194.25,194.91,30811.0
2019-10-03 14:00:00,194.9,194.92,194.5,194.83,18881.0,194.9,194.92,194.5,194.83,18881.0
2019-10-03 14:30:00,194.75,194.92,194.08,194.15,32351.0,194.75,194.92,194.08,194.15,32351.0
2019-10-03 15:00:00,194.16,194.21,193.54,193.61,27729.0,194.16,194.21,193.54,193.61,27729.0
2019-10-03 15:30:00,193.62,194.21,193.02,193.59,181530.0,193.62,194.21,193.02,193.59,181530.0
2019-10-04 09:30:00,194.43,195.44,193.43,194.07,45387.0,194.43,195.44,193.43,194.07,45387.0
2019-10-04 10:00:00,194.06,194.24,193.17,193.17,26778.0,194.06,194.24,193.17,193.17,26778.0
2019-10-04 10:30:00,193.18,193.3,192.43,192.74,28309.0,193.18,193.3,192.43,192.74,28309.0
2019-10-04 11:00:00,192.71,192.91,192.06,192.35,50701.0,192.71,192.91,192.06,192.35,50701.0
2019-10-04 11:30:00,192.29,195.45,192.29,194.72,32071.0,192.29,195.45,192.29,194.72,32071.0
2019-10-04 12:00:00,194.91,194.91,193.08,193.75,75808.0,194.91,194.91,193.08,193.75,75808.0
2019-10-04 12:30:00,193.83,194.12,193.52,193.81,31735.0,193.83,194.12,193.52,193.81,31735.0
2019-10-04 13:00:00,193.73,194.91,193.6,194.74,61687.0,193.73,194.91,193.6,194.74,61687.0
2019-10-04 13:30:00,194.57,194.87,194.0,194.55,63771.0,194.57,194.87,194.0,194.55,63771.0
2019-10-04 14:00:00,194.55,194.81,194.4,194.59,37560.0,194.55,194.81,194.4,194.59,37560.0
2019-10-04 14:30:00,194.47,194.55,193.92,194.18,32319.0,194.47,194.55,193.92,194.18,32319.0
2019-10-04 15:00:00,194.15,194.29,193.89,194.13,30691.0,194.15,194.29,193.89,194.13,30691.0
2019-10-04 15:30:00,194.14,194.85,193.93,193.94,111532.0,194.14,194.85,193.93,193.94,111532.0
2019-10-07 09:30:00,193.5,194.34,192.63,193.5,27759.0,193.5,194.34,192.63,193.5,27759.0
2019-10-07 10:00:00,193.78,193.85,193.38,193.61,37816.0,193.78,193.85,193.38,193.61,37816.0
2019-10-07 10:30:00,193.52,193.73,193.3,193.65,23337.0,193.52,193.73,193.3,193.65,23337.0
2019-10-07 11:00:00,193.65,193.86,193.31,193.58,45226.0,193.65,193.86,193.31,193.58,45226.0
2019-10-07 11:30:00,193.6,194.58,193.46,194.33,29251.0,193.6,194.58,193.46,194.33,29251.0
2019-10-07 12:00:00,194.2,195.16,194.2,194.59,50219.0,194.2,195.16,194.2,194.59,50219.0
2019-10-07 12:30:00,194.49,195.45,194.33,195.44,11070.0,194.49,195.45,194.33,195.44,11070.0
2019-10-07 13:00:00,195.38,195.46,194.54,194.78,16170.0,195.38,195.46,194.54,194.78,16170.0
2019-10-07 13:30:00,194.78,195.59,194.67,195.54,14538.0,194.78,195.59,194.67,195.54,14538.0
2019-10-07 14:00:00,195.43,195.77,194.84,195.0,26244.0,195.43,195.77,194.84,195.0,26244.0
2019-10-07 14:30:00,195.0,195.07,193.74,194.05,17729.0,195.0,195.07,193.74,194.05,17729.0
2019-10-07 15:00:00,194.06,194.25,193.67,193.67,23841.0,194.06,194.25,193.67,193.67,23841.0
2019-10-07 15:30:00,193.7,193.7,193.14,193.38,76566.0,193.7,193.7,193.14,193.38,76566.0
2019-10-08 09:30:00,192.0,192.89,190.69,191.41,44359.0,192.0,192.89,190.69,191.41,44359.0
2019-10-08 10:00:00,191.59,192.49,190.25,191.73,44680.0,191.59,192.49,190.25,191.73,44680.0
2019-10-08 10:30:00,191.78,193.14,191.78,193.0,13441.0,191.78,193.14,191.78,193.0,13441.0
2019-10-08 11:00:00,193.02,193.6,192.57,192.87,30380.0,193.02,193.6,192.57,192.87,30380.0
2019-10-08 11:30:00,192.75,192.99,192.4,192.99,11502.0,192.75,192.99,192.4,192.99,11502.0
2019-10-08 12:00:00,193.03,193.58,192.87,193.49,8362.0,193.03,193.58,192.87,193.49,8362.0
2019-10-08 12:30:00,193.42,193.92,192.97,193.04,15116.0,193.42,193.92,192.97,193.04,15116.0
2019-10-08 13:00:00,193.06,193.42,192.73,193.34,10859.0,193.06,193.42,192.73,193.34,10859.0
2019-10-08 13:30:00,193.43,194.23,193.24,193.3,28436.0,193.43,194.23,193.24,193.3,28436.0
2019-10-08 14:00:00,193.42,194.2,193.37,194.2,8818.0,193.42,194.2,193.37,194.2,8818.0
2019-10-08 14:30:00,194.21,194.72,193.07,193.5,20872.0,194.21,194.72,193.07,193.5,20872.0
2019-10-08 15:00:00,193.76,193.76,192.89,193.31,12887.0,193.76,193.76,192.89,193.31,12887.0
2019-10-08 15:30:00,193.31,193.57,192.33,192.37,38440.0,193.31,193.57,192.33,192.37,38440.0
2019-10-09 09:30:00,193.32,194.3,191.6,192.42,21037.0,193.32,194.3,191.6,192.42,21037.0
2019-10-09 10:00:00,192.55,193.44,192.32,193.44,11739.0,192.55,193.44,192.32,193.44,11739.0
2019-10-09 10:30:00,193.53,194.33,193.33,193.96,22487.0,193.53,194.33,193.33,193.96,22487.0
2019-10-09 11:00:00,194.02,195.21,193.88,194.87,28426.0,194.02,195.21,193.88,194.87,28426.0
2019-10-09 11:30:00,194.77,195.71,194.77,194.97,26145.0,194.77,195.71,194.77,194.97,26145.0
2019-10-09 12:00:00,195.03,195.24,194.67,194.68,17748.0,195.03,195.24,194.67,194.68,17748.0
2019-10-09 12:30:00,194.87,194.89,194.39,194.8,8785.0,194.87,194.89,194.39,194.8,8785.0
2019-10-09 13:00:00,194.97,194.97,194.09,194.1,14342.0,194.97,194.97,194.09,194.1,14342.0
2019-10-09 13:30:00,194.13,194.36,193.89,194.27,8920.0,194.13,194.36,193.89,194.27,8920.0
2019-10-09 14:00:00,194.31,194.5,193.97,194.14,14404.0,194.31,194.5,193.97,194.14,14404.0
2019-10-09 14:30:00,194.19,194.41,194.05,194.24,17720.0,194.19,194.41,194.05,194.24,17720.0
2019-10-09 15:00:00,194.12,194.47,193.95,194.12,9978.0,194.12,194.47,193.95,194.12,9978.0
2019-10-09 15:30:00,194.13,194.38,193.65,194.21,62133.0,194.13,194.38,193.65,194.21,62133.0
2019-10-10 09:30:00,194.29,199.25,193.94,197.82,62218.0,194.29,199.25,193.94,197.82,62218.0
2019-10-10 10:00:00,197.91,197.91,196.63,197.68,27636.0,197.91,197.91,196.63,197.68,27636.0
2019-10-10 10:30:00,197.54,197.93,196.97,196.98,34771.0,197.54,197.93,196.97,196.98,34771.0
2019-10-10 11:00:00,197.09,197.53,196.84,197.0,25040.0,197.09,197.53,196.84,197.0,25040.0
2019-10-10 11:30:00,197.0,197.18,196.52,196.85,15385.0,197.0,197.18,196.52,196.85,15385.0
2019-10-10 12:00:00,196.82,196.99,196.35,196.41,17710.0,196.82,196.99,196.35,196.41,17710.0
2019-10-10 12:30:00,196.34,196.49,195.93,196.36,13510.0,196.34,196.49,195.93,196.36,13510.0
2019-10-10 13:00:00,196.27,196.73,196.15,196.5,13571.0,196.27,196.73,196.15,196.5,13571.0
2019-10-10 13:30:00,196.29,197.02,196.15,196.87,25726.0,196.29,197.02,196.15,196.87,25726.0
2019-10-10 14:00:00,196.89,196.95,196.09,196.64,18507.0,196.89,196.95,196.09,196.64,18507.0
2019-10-10 14:30:00,196.54,196.88,196.48,196.79,12264.0,196.54,196.88,196.48,196.79,12264.0
2019-10-10 15:00:00,196.87,197.38,196.78,197.07,19645.0,196.87,197.38,196.78,197.07,19645.0
2019-10-10 15:30:00,197.1,197.5,196.81,197.34,46517.0,197.1,197.5,196.81,197.34,46517.0
2019-10-11 09:30:00,198.51,199.45,197.58,197.83,41496.0,198.51,199.45,197.58,197.83,41496.0
2019-10-11 10:00:00,198.29,200.83,197.87,200.83,32654.0,198.29,200.83,197.87,200.83,32654.0
2019-10-11 10:30:00,200.82,201.43,200.08,201.16,23247.0,200.82,201.43,200.08,201.16,23247.0
2019-10-11 11:00:00,201.18,201.71,200.92,201.05,33738.0,201.18,201.71,200.92,201.05,33738.0
2019-10-11 11:30:00,201.1,201.51,199.57,199.6,13709.0,201.1,201.51,199.57,199.6,13709.0
2019-10-11 12:00:00,199.61,199.96,199.29,199.87,24650.0,199.61,199.96,199.29,199.87,24650.0
2019-10-11 12:30:00,199.75,200.03,198.86,200.0,9809.0,199.75,200.03,198.86,200.0,9809.0
2019-10-11 13:00:00,199.82,199.88,198.87,199.38,18353.0,199.82,199.88,198.87,199.38,18353.0
2019-10-11 13:30:00,199.28,199.87,198.73,199.82,14135.0,199.28,199.87,198.73,199.82,14135.0
2019-10-11 14:00:00,199.75,199.75,199.23,199.32,20953.0,199.75,199.75,199.23,199.32,20953.0
2019-10-11 14:30:00,199.33,199.67,198.78,199.6,9944.0,199.33,199.67,198.78,199.6,9944.0
2019-10-11 15:00:00,199.64,200.17,199.48,199.8,30361.0,199.64,200.17,199.48,199.8,30361.0
2019-10-11 15:30:00,199.77,200.62,199.33,199.62,111172.0,199.77,200.62,199.33,199.62,111172.0
2019-10-14 09:30:00,199.23,200.3,198.36,199.46,41053.0,199.23,200.3,198.36,199.46,41053.0
2019-10-14 10:00:00,199.24,200.41,199.11,199.62,44345.0,199.24,200.41,199.11,199.62,44345.0
2019-10-14 10:30:00,199.72,200.56,199.72,200.47,15818.0,199.72,200.56,199.72,200.47,15818.0
2019-10-14 11:00:00,200.35,200.6,199.93,200.58,14071.0,200.35,200.6,199.93,200.58,14071.0
2019-10-14 11:30:00,200.51,201.13,200.46,201.03,16336.0,200.51,201.13,200.46,201.03,16336.0
2019-10-14 12:00:00,200.96,201.44,200.69,200.78,19576.0,200.96,201.44,200.69,200.78,19576.0
2019-10-14 12:30:00,200.77,200.77,199.83,200.13,15636.0,200.77,200.77,199.83,200.13,15636.0
2019-10-14 13:00:00,200.16,200.75,199.98,200.3,16482.0,200.16,200.75,199.98,200.3,16482.0
2019-10-14 13:30:00,200.21,200.66,200.11,200.46,9740.0,200.21,200.66,200.11,200.46,9740.0
2019-10-14 14:00:00,200.51,201.14,200.44,200.81,23109.0,200.51,201.14,200.44,200.81,23109.0
2019-10-14 14:30:00,200.85,200.95,200.15,200.15,7637.0,200.85,200.95,200.15,200.15,7637.0
2019-10-14 15:00:00,200.16,200.69,200.12,200.34,11973.0,200.16,200.69,200.12,200.34,11973.0
2019-10-14 15:30:00,200.39,200.6,199.91,200.42,82927.0,200.39,200.6,199.91,200.42,82927.0
2019-10-15 09:30:00,201.3,203.53,201.3,203.36,37582.0,201.3,203.53,201.3,203.36,37582.0
2019-10-15 10:00:00,203.45,204.73,203.4,204.05,37241.0,203.45,204.73,203.4,204.05,37241.0
2019-10-15 10:30:00,203.94,204.09,202.88,203.14,39593.0,203.94,204.09,202.88,203.14,39593.0
2019-10-15 11:00:00,203.1,203.26,202.43,202.97,32307.0,203.1,203.26,202.43,202.97,32307.0
2019-10-15 11:30:00,202.92,203.54,202.83,203.11,18218.0,202.92,203.54,202.83,203.11,18218.0
2019-10-15 12:00:00,203.0,203.29,202.45,202.67,17477.0,203.0,203.29,202.45,202.67,17477.0
2019-10-15 12:30:00,202.75,203.32,202.68,203.06,18796.0,202.75,203.32,202.68,203.06,18796.0
2019-10-15 13:00:00,203.04,203.21,202.85,203.0,23902.0,203.04,203.21,202.85,203.0,23902.0
2019-10-15 13:30:00,203.07,203.7,203.0,203.26,15698.0,203.07,203.7,203.0,203.26,15698.0
2019-10-15 14:00:00,203.34,203.49,203.18,203.41,10045.0,203.34,203.49,203.18,203.41,10045.0
2019-10-15 14:30:00,203.41,203.5,203.01,203.32,22228.0,203.41,203.5,203.01,203.32,22228.0
2019-10-15 15:00:00,203.22,203.5,203.09,203.31,56886.0,203.22,203.5,203.09,203.31,56886.0
2019-10-15 15:30:00,203.26,203.49,202.4,202.81,80430.0,203.26,203.49,202.4,202.81,80430.0
2019-10-16 09:30:00,202.54,203.6,201.9,202.41,38814.0,202.54,203.6,201.9,202.41,38814.0
2019-10-16 10:00:00,202.42,203.61,202.21,203.37,20940.0,202.42,203.61,202.21,203.37,20940.0
2019-10-16 10:30:00,203.55,204.28,203.31,203.61,19413.0,203.55,204.28,203.31,203.61,19413.0
2019-10-16 11:00:00,203.81,204.07,203.58,203.95,9206.0,203.81,204.07,203.58,203.95,9206.0
2019-10-16 11:30:00,203.97,204.45,203.78,204.31,15222.0,203.97,204.45,203.78,204.31,15222.0
2019-10-16 12:00:00,204.36,204.64,204.19,204.27,12404.0,204.36,204.64,204.19,204.27,12404.0
2019-10-16 12:30:00,204.32,204.45,203.76,203.98,21084.0,204.32,204.45,203.76,203.98,21084.0
2019-10-16 13:00:00,204.03,204.15,203.61,203.63,16088.0,204.03,204.15,203.61,203.63,16088.0
2019-10-16 13:30:00,203.63,204.55,203.63,204.31,17213.0,203.63,204.55,203.63,204.31,17213.0
2019-10-16 14:00:00,204.28,205.06,204.17,204.96,20466.0,204.28,205.06,204.17,204.96,20466.0
2019-10-16 14:30:00,204.98,205.83,204.58,204.92,128928.0,204.98,205.83,204.58,204.92,128928.0
2019-10-16 15:00:00,204.85,205.59,204.69,205.23,45815.0,204.85,205.59,204.69,205.23,45815.0
2019-10-16 15:30:00,205.27,205.75,204.77,205.43,137952.0,205.27,205.75,204.77,205.43,137952.0
2019-10-17 09:30:00,205.3,207.48,205.11,206.21,32920.0,205.3,207.48,205.11,206.21,32920.0
2019-10-17 10:00:00,206.44,206.77,205.64,206.34,31311.0,206.44,206.77,205.64,206.34,31311.0
2019-10-17 10:30:00,206.33,206.33,205.33,205.74,81073.0,206.33,206.33,205.33,205.74,81073.0
2019-10-17 11:00:00,205.71,205.85,204.61,205.34,96369.0,205.71,205.85,204.61,205.34,96369.0
2019-10-17 11:30:00,205.34,205.79,204.69,205.05,21812.0,205.34,205.79,204.69,205.05,21812.0
2019-10-17 12:00:00,205.21,205.23,203.7,204.1,23624.0,205.21,205.23,203.7,204.1,23624.0
2019-10-17 12:30:00,204.06,204.11,203.62,203.8,17516.0,204.06,204.11,203.62,203.8,17516.0
2019-10-17 13:00:00,203.79,203.89,203.15,203.24,21130.0,203.79,203.89,203.15,203.24,21130.0
2019-10-17 13:30:00,203.31,203.66,203.15,203.3,20388.0,203.31,203.66,203.15,203.3,20388.0
2019-10-17 14:00:00,203.26,203.26,201.83,201.85,33297.0,203.26,203.26,201.83,201.85,33297.0
2019-10-17 14:30:00,201.85,202.48,201.81,202.45,42008.0,201.85,202.48,201.81,202.45,42008.0
2019-10-17 15:00:00,202.45,202.77,202.1,202.46,54204.0,202.45,202.77,202.1,202.46,54204.0
2019-10-17 15:30:00,202.44,202.71,202.0,202.54,117778.0,202.44,202.71,202.0,202.54,117778.0
2019-10-18 09:30:00,200.91,202.79,200.2,202.38,49590.0,200.91,202.79,200.2,202.38,49590.0
2019-10-18 10:00:00,202.7,202.7,201.89,201.94,35699.0,202.7,202.7,201.89,201.94,35699.0
2019-10-18 10:30:00,201.94,203.2,201.4,202.55,30128.0,201.94,203.2,201.4,202.55,30128.0
2019-10-18 11:00:00,202.65,203.35,202.45,202.76,18647.0,202.65,203.35,202.45,202.76,18647.0
2019-10-18 11:30:00,202.73,202.88,202.06,202.14,19571.0,202.73,202.88,202.06,202.14,19571.0
2019-10-18 12:00:00,202.05,202.33,201.69,201.69,13871.0,202.05,202.33,201.69,201.69,13871.0
2019-10-18 12:30:00,201.78,202.1,201.29,201.46,25072.0,201.78,202.1,201.29,201.46,25072.0
2019-10-18 13:00:00,201.49,202.55,201.34,202.42,25602.0,201.49,202.55,201.34,202.42,25602.0
2019-10-18 13:30:00,202.48,203.6,202.48,203.49,13478.0,202.48,203.6,202.48,203.49,13478.0
2019-10-18 14:00:00,203.57,203.6,202.7,203.08,23076.0,203.57,203.6,202.7,203.08,23076.0
2019-10-18 14:30:00,203.14,203.15,202.27,202.66,17162.0,203.14,203.15,202.27,202.66,17162.0
2019-10-18 15:00:00,202.73,203.34,202.73,203.11,20820.0,202.73,203.34,202.73,203.11,20820.0
2019-10-18 15:30:00,203.11,203.14,202.3,202.32,77869.0,203.11,203.14,202.3,202.32,77869.0
2019-10-21 09:30:00,203.01,203.01,198.0,198.17,54148.0,203.01,203.01,198.0,198.17,54148.0
2019-10-21 10:00:00,198.13,198.4,195.75,197.75,102049.0,198.13,198.4,195.75,197.75,102049.0
2019-10-21 10:30:00,197.78,198.85,197.06,197.2,95452.0,197.78,198.85,197.06,197.2,95452.0
2019-10-21 11:00:00,197.03,197.48,196.8,197.25,61246.0,197.03,197.48,196.8,197.25,61246.0
2019-10-21 11:30:00,197.26,197.63,196.45,196.77,60679.0,197.26,197.63,196.45,196.77,60679.0
2019-10-21 12:00:00,196.76,196.88,196.0,196.06,39063.0,196.76,196.88,196.0,196.06,39063.0
2019-10-21 12:30:00,196.1,196.5,195.88,196.02,87915.0,196.1,196.5,195.88,196.02,87915.0
2019-10-21 13:00:00,195.97,196.31,195.11,195.4,63804.0,195.97,196.31,195.11,195.4,63804.0
2019-10-21 13:30:00,195.44,195.64,194.72,195.04,38463.0,195.44,195.64,194.72,195.04,38463.0
2019-10-21 14:00:00,195.05,195.66,195.05,195.64,59638.0,195.05,195.66,195.05,195.64,59638.0
2019-10-21 14:30:00,195.58,196.32,195.43,196.14,182123.0,195.58,196.32,195.43,196.14,182123.0
2019-10-21 15:00:00,196.1,196.15,195.58,195.78,61147.0,196.1,196.15,195.58,195.78,61147.0
2019-10-21 15:30:00,195.78,195.93,195.15,195.81,193576.0,195.78,195.93,195.15,195.81,193576.0
2019-10-22 09:30:00,196.49,197.29,194.69,196.6,39272.0,196.49,197.29,194.69,196.6,39272.0
2019-10-22 10:00:00,196.22,196.38,194.22,196.0,57552.0,196.22,196.38,194.22,196.0,57552.0
2019-10-22 10:30:00,196.0,196.14,195.32,195.56,20822.0,196.0,196.14,195.32,195.56,20822.0
2019-10-22 11:00:00,195.53,197.27,195.52,197.11,24639.0,195.53,197.27,195.52,197.11,24639.0
2019-10-22 11:30:00,197.16,198.16,197.0,197.08,26798.0,197.16,198.16,197.0,197.08,26798.0
2019-10-22 12:00:00,197.07,197.18,196.28,196.35,17416.0,197.07,197.18,196.28,196.35,17416.0
2019-10-22 12:30:00,196.43,196.43,195.38,195.73,25682.0,196.43,196.43,195.38,195.73,25682.0
2019-10-22 13:00:00,195.78,195.94,195.3,195.31,22201.0,195.78,195.94,195.3,195.31,22201.0
2019-10-22 13:30:00,195.37,195.92,195.31,195.69,27958.0,195.37,195.92,195.31,195.69,27958.0
2019-10-22 14:00:00,195.7,195.86,194.83,194.88,31301.0,195.7,195.86,194.83,194.88,31301.0
2019-10-22 14:30:00,194.99,195.13,194.37,194.42,25396.0,194.99,195.13,194.37,194.42,25396.0
2019-10-22 15:00:00,194.48,194.52,194.09,194.42,28160.0,194.48,194.52,194.09,194.42,28160.0
2019-10-22 15:30:00,194.39,195.46,194.39,195.0,186291.0,194.39,195.46,194.39,195.0,186291.0
2019-10-23 09:30:00,194.52,194.52,192.5,193.49,39503.0,194.52,194.52,192.5,193.49,39503.0
2019-10-23 10:00:00,193.38,194.45,193.38,193.58,45455.0,193.38,194.45,193.38,193.58,45455.0
2019-10-23 10:30:00,193.81,194.29,193.29,193.98,87426.0,193.81,194.29,193.29,193.98,87426.0
2019-10-23 11:00:00,193.91,194.63,193.61,193.69,47032.0,193.91,194.63,193.61,193.69,47032.0
2019-10-23 11:30:00,193.66,193.97,193.38,193.38,8075.0,193.66,193.97,193.38,193.38,8075.0
2019-10-23 12:00:00,193.37,193.83,193.16,193.19,18775.0,193.37,193.83,193.16,193.19,18775.0
2019-10-23 12:30:00,193.2,193.42,193.05,193.1,18632.0,193.2,193.42,193.05,193.1,18632.0
2019-10-23 13:00:00,193.16,193.59,193.01,193.53,181678.0,193.16,193.59,193.01,193.53,181678.0
2019-10-23 13:30:00,193.59,193.59,193.19,193.31,10535.0,193.59,193.59,193.19,193.31,10535.0
2019-10-23 14:00:00,193.3,193.56,193.13,193.14,14756.0,193.3,193.56,193.13,193.14,14756.0
2019-10-23 14:30:00,193.13,193.36,192.91,193.36,9897.0,193.13,193.36,192.91,193.36,9897.0
2019-10-23 15:00:00,193.36,193.62,193.2,193.21,42545.0,193.36,193.62,193.2,193.21,42545.0
2019-10-23 15:30:00,193.24,193.41,192.72,193.3,123481.0,193.24,193.41,192.72,193.3,123481.0
2019-10-24 09:30:00,193.98,194.11,190.23,191.22,62852.0,193.98,194.11,190.23,191.22,62852.0
2019-10-24 10:00:00,190.87,192.38,190.5,192.0,56023.0,190.87,192.38,190.5,192.0,56023.0
2019-10-24 10:30:00,191.96,193.52,191.77,193.09,37411.0,191.96,193.52,191.77,193.09,37411.0
2019-10-24 11:00:00,193.0,194.25,192.89,194.0,63920.0,193.0,194.25,192.89,194.0,63920.0
2019-10-24 11:30:00,193.99,194.7,193.73,193.78,38878.0,193.99,194.7,193.73,193.78,38878.0
2019-10-24 12:00:00,193.75,193.96,193.12,193.65,31252.0,193.75,193.96,193.12,193.65,31252.0
2019-10-24 12:30:00,193.71,193.79,193.41,193.7,11011.0,193.71,193.79,193.41,193.7,11011.0
2019-10-24 13:00:00,193.75,194.06,193.56,193.85,13794.0,193.75,194.06,193.56,193.85,13794.0
2019-10-24 13:30:00,193.89,194.24,193.89,194.18,9149.0,193.89,194.24,193.89,194.18,9149.0
2019-10-24 14:00:00,194.41,194.47,194.17,194.24,14076.0,194.41,194.47,194.17,194.24,14076.0
2019-10-24 14:30:00,194.24,195.09,194.23,195.05,12090.0,194.24,195.09,194.23,195.05,12090.0
2019-10-24 15:00:00,195.01,196.0,194.96,195.68,28485.0,195.01,196.0,194.96,195.68,28485.0
2019-10-24 15:30:00,195.65,196.12,195.59,195.8,90977.0,195.65,196.12,195.59,195.8,90977.0
2019-10-25 09:30:00,194.48,196.34,194.25,195.65,36147.0,194.48,196.34,194.25,195.65,36147.0
2019-10-25 10:00:00,195.62,197.37,195.05,196.66,39760.0,195.62,197.37,195.05,196.66,39760.0
2019-10-25 10:30:00,196.66,197.59,196.5,197.53,23607.0,196.66,197.59,196.5,197.53,23607.0
2019-10-25 11:00:00,197.4,197.4,196.26,197.26,14207.0,197.4,197.4,196.26,197.26,14207.0
2019-10-25 11:30:00,197.34,197.34,196.83,197.3,13338.0,197.34,197.34,196.83,197.3,13338.0
2019-10-25 12:00:00,197.3,197.3,195.95,196.11,12825.0,197.3,197.3,195.95,196.11,12825.0
2019-10-25 12:30:00,196.11,196.11,195.58,195.79,25662.0,196.11,196.11,195.58,195.79,25662.0
2019-10-25 13:00:00,195.84,196.4,195.63,196.36,16573.0,195.84,196.4,195.63,196.36,16573.0
2019-10-25 13:30:00,196.28,196.28,195.88,195.92,9806.0,196.28,196.28,195.88,195.92,9806.0
2019-10-25 14:00:00,195.95,196.5,195.85,196.36,18496.0,195.95,196.5,195.85,196.36,18496.0
2019-10-25 14:30:00,196.18,196.82,196.07,196.47,26928.0,196.18,196.82,196.07,196.47,26928.0
2019-10-25 15:00:00,196.36,196.41,195.99,196.14,17863.0,196.36,196.41,195.99,196.14,17863.0
2019-10-25 15:30:00,196.16,196.43,195.93,196.18,72302.0,196.16,196.43,195.93,196.18,72302.0
2019-10-28 09:30:00,197.51,198.62,195.55,195.9,28092.0,197.51,198.62,195.55,195.9,28092.0
2019-10-28 10:00:00,195.91,195.95,194.17,194.27,20511.0,195.91,195.95,194.17,194.27,20511.0
2019-10-28 10:30:00,194.16,195.02,193.57,194.86,36251.0,194.16,195.02,193.57,194.86,36251.0
2019-10-28 11:00:00,194.79,194.83,194.11,194.8,14475.0,194.79,194.83,194.11,194.8,14475.0
2019-10-28 11:30:00,194.86,195.74,194.54,195.68,13176.0,194.86,195.74,194.54,195.68,13176.0
2019-10-28 12:00:00,195.7,195.92,195.27,195.6,13630.0,195.7,195.92,195.27,195.6,13630.0
2019-10-28 12:30:00,195.5,196.03,195.32,195.79,6754.0,195.5,196.03,195.32,195.79,6754.0
2019-10-28 13:00:00,195.69,196.28,195.62,195.7,16437.0,195.69,196.28,195.62,195.7,16437.0
2019-10-28 13:30:00,195.66,195.66,195.33,195.43,6321.0,195.66,195.66,195.33,195.43,6321.0
2019-10-28 14:00:00,195.32,195.57,195.12,195.12,6176.0,195.32,195.57,195.12,195.12,6176.0
2019-10-28 14:30:00,195.11,195.36,195.0,195.24,14113.0,195.11,195.36,195.0,195.24,14113.0
2019-10-28 15:00:00,195.25,195.27,195.04,195.13,9538.0,195.25,195.27,195.04,195.13,9538.0
2019-10-28 15:30:00,195.15,195.25,194.23,194.33,83175.0,195.15,195.25,194.23,194.33,83175.0
2019-10-29 09:30:00,194.33,194.86,193.08,194.09,8628.0,194.33,194.86,193.08,194.09,8628.0
2019-10-29 10:00:00,194.18,194.57,193.8,194.19,13970.0,194.18,194.57,193.8,194.19,13970.0
2019-10-29 10:30:00,194.22,195.35,194.02,195.12,11124.0,194.22,195.35,194.02,195.12,11124.0
2019-10-29 11:00:00,195.23,195.62,194.75,195.23,27606.0,195.23,195.62,194.75,195.23,27606.0
2019-10-29 11:30:00,195.21,195.65,195.02,195.25,15082.0,195.21,195.65,195.02,195.25,15082.0
2019-10-29 12:00:00,195.17,195.2,194.78,195.06,8759.0,195.17,195.2,194.78,195.06,8759.0
2019-10-29 12:30:00,195.17,195.38,194.99,195.08,14737.0,195.17,195.38,194.99,195.08,14737.0
2019-10-29 13:00:00,195.08,195.24,194.41,194.52,13737.0,195.08,195.24,194.41,194.52,13737.0
2019-10-29 13:30:00,194.44,194.84,194.41,194.59,6198.0,194.44,194.84,194.41,194.59,6198.0
2019-10-29 14:00:00,194.59,194.96,194.35,194.96,14043.0,194.59,194.96,194.35,194.96,14043.0
2019-10-29 14:30:00,194.82,195.24,194.56,194.56,12183.0,194.82,195.24,194.56,194.56,12183.0
2019-10-29 15:00:00,194.55,195.0,194.46,194.86,9549.0,194.55,195.0,194.46,194.86,9549.0
2019-10-29 15:30:00,194.86,194.91,193.82,193.98,40258.0,194.86,194.91,193.82,193.98,40258.0
2019-10-30 09:30:00,193.53,194.28,193.03,194.28,21254.0,193.53,194.28,193.03,194.28,21254.0
2019-10-30 10:00:00,193.88,194.03,193.46,193.97,6563.0,193.88,194.03,193.46,193.97,6563.0
2019-10-30 10:30:00,193.8,193.84,193.1,193.27,10438.0,193.8,193.84,193.1,193.27,10438.0
2019-10-30 11:00:00,193.32,193.33,192.48,193.16,19654.0,193.32,193.33,192.48,193.16,19654.0
2019-10-30 11:30:00,192.93,193.33,192.69,192.78,29290.0,192.93,193.33,192.69,192.78,29290.0
2019-10-30 12:00:00,192.8,192.99,192.53,192.59,18069.0,192.8,192.99,192.53,192.59,18069.0
2019-10-30 12:30:00,192.65,193.13,192.5,193.04,30037.0,192.65,193.13,192.5,193.04,30037.0
2019-10-30 13:00:00,192.94,193.0,192.17,192.17,17550.0,192.94,193.0,192.17,192.17,17550.0
2019-10-30 13:30:00,192.28,192.68,192.13,192.43,8196.0,192.28,192.68,192.13,192.43,8196.0
2019-10-30 14:00:00,192.35,192.99,192.06,192.64,10320.0,192.35,192.99,192.06,192.64,10320.0
2019-10-30 14:30:00,192.64,193.52,192.18,193.48,15244.0,192.64,193.52,192.18,193.48,15244.0
2019-10-30 15:00:00,193.47,193.93,193.39,193.93,15535.0,193.47,193.93,193.39,193.93,15535.0
2019-10-30 15:30:00,193.93,194.21,193.69,194.09,72557.0,193.93,194.21,193.69,194.09,72557.0
2019-10-31 09:30:00,193.86,198.16,193.86,195.18,58055.0,193.86,198.16,193.86,195.18,58055.0
2019-10-31 10:00:00,195.17,195.68,194.98,195.25,26516.0,195.17,195.68,194.98,195.25,26516.0
2019-10-31 10:30:00,195.33,195.54,194.86,195.25,33837.0,195.33,195.54,194.86,195.25,33837.0
2019-10-31 11:00:00,195.36,195.38,194.18,194.38,33033.0,195.36,195.38,194.18,194.38,33033.0
2019-10-31 11:30:00,194.25,194.65,193.74,193.74,13335.0,194.25,194.65,193.74,193.74,13335.0
2019-10-31 12:00:00,193.36,193.54,192.97,193.4,8204.0,193.36,193.54,192.97,193.4,8204.0
2019-10-31 12:30:00,193.24,194.2,193.12,194.04,22482.0,193.24,194.2,193.12,194.04,22482.0
2019-10-31 13:00:00,194.05,194.42,193.77,194.26,32846.0,194.05,194.42,193.77,194.26,32846.0
2019-10-31 13:30:00,194.27,194.29,192.82,192.82,12735.0,194.27,194.29,192.82,192.82,12735.0
2019-10-31 14:00:00,192.87,192.93,191.99,192.35,30104.0,192.87,192.93,191.99,192.35,30104.0
2019-10-31 14:30:00,192.42,192.42,191.92,192.2,33510.0,192.42,192.42,191.92,192.2,33510.0
2019-10-31 15:00:00,192.21,192.46,192.07,192.17,50657.0,192.21,192.46,192.07,192.17,50657.0
2019-10-31 15:30:00,192.18,192.36,191.87,192.18,108670.0,192.18,192.36,191.87,192.18,108670.0
2019-11-01 09:30:00,193.97,194.73,192.44,193.07,31911.0,193.97,194.73,192.44,193.07,31911.0
2019-11-01 10:00:00,192.98,193.99,192.94,193.15,30692.0,192.98,193.99,192.94,193.15,30692.0
2019-11-01 10:30:00,193.11,193.12,191.55,192.1,53695.0,193.11,193.12,191.55,192.1,53695.0
2019-11-01 11:00:00,192.09,192.15,190.92,191.25,86910.0,192.09,192.15,190.92,191.25,86910.0
2019-11-01 11:30:00,191.26,191.47,191.01,191.32,36920.0,191.26,191.47,191.01,191.32,36920.0
2019-11-01 12:00:00,191.28,191.29,190.8,190.99,41464.0,191.28,191.29,190.8,190.99,41464.0
2019-11-01 12:30:00,190.95,191.37,189.91,190.26,61262.0,190.95,191.37,189.91,190.26,61262.0
2019-11-01 13:00:00,190.26,190.56,189.91,189.98,26376.0,190.26,190.56,189.91,189.98,26376.0
2019-11-01 13:30:00,190.08,190.74,190.02,190.25,104252.0,190.08,190.74,190.02,190.25,104252.0
2019-11-01 14:00:00,190.16,190.69,190.0,190.6,34740.0,190.16,190.69,190.0,190.6,34740.0
2019-11-01 14:30:00,190.56,191.39,190.47,191.37,29176.0,190.56,191.39,190.47,191.37,29176.0
2019-11-01 15:00:00,191.4,191.76,191.24,191.65,30188.0,191.4,191.76,191.24,191.65,30188.0
2019-11-01 15:30:00,191.65,191.93,191.38,191.87,92912.0,191.65,191.93,191.38,191.87,92912.0
2019-11-04 09:30:00,192.96,192.96,191.37,192.08,34017.0,192.96,192.96,191.37,192.08,34017.0
2019-11-04 10:00:00,192.14,193.88,191.85,193.29,29820.0,192.14,193.88,191.85,193.29,29820.0
2019-11-04 10:30:00,193.23,194.38,192.74,194.16,49108.0,193.23,194.38,192.74,194.16,49108.0
2019-11-04 11:00:00,194.01,195.24,193.8,194.94,35703.0,194.01,195.24,193.8,194.94,35703.0
2019-11-04 11:30:00,194.88,195.59,194.83,195.1,47645.0,194.88,195.59,194.83,195.1,47645.0
2019-11-04 12:00:00,195.15,195.36,194.76,195.25,17296.0,195.15,195.36,194.76,195.25,17296.0
2019-11-04 12:30:00,195.34,195.66,195.19,195.46,10729.0,195.34,195.66,195.19,195.46,10729.0
2019-11-04 13:00:00,195.43,195.81,195.11,195.78,14886.0,195.43,195.81,195.11,195.78,14886.0
2019-11-04 13:30:00,195.75,196.36,195.74,196.18,29185.0,195.75,196.36,195.74,196.18,29185.0
2019-11-04 14:00:00,196.2,196.52,195.82,196.38,23004.0,196.2,196.52,195.82,196.38,23004.0
2019-11-04 14:30:00,196.46,196.99,196.43,196.79,19508.0,196.46,196.99,196.43,196.79,19508.0
2019-11-04 15:00:00,196.76,197.26,196.42,197.1,41071.0,196.76,197.26,196.42,197.1,41071.0
2019-11-04 15:30:00,197.1,197.97,197.0,197.82,99919.0,197.1,197.97,197.0,197.82,99919.0
2019-11-05 09:30:00,198.12,199.67,197.85,199.66,33744.0,198.12,199.67,197.85,199.66,33744.0
2019-11-05 10:00:00,199.81,201.12,199.27,200.75,70556.0,199.81,201.12,199.27,200.75,70556.0
2019-11-05 10:30:00,200.88,201.24,198.71,199.4,53665.0,200.88,201.24,198.71,199.4,53665.0
2019-11-05 11:00:00,199.46,200.21,199.32,200.21,20498.0,199.46,200.21,199.32,200.21,20498.0
2019-11-05 11:30:00,200.14,200.44,199.81,200.2,17077.0,200.14,200.44,199.81,200.2,17077.0
2019-11-05 12:00:00,200.17,200.25,199.24,199.34,11689.0,200.17,200.25,199.24,199.34,11689.0
2019-11-05 12:30:00,199.33,199.74,199.15,199.24,21671.0,199.33,199.74,199.15,199.24,21671.0
2019-11-05 13:00:00,199.16,199.17,197.63,197.95,24942.0,199.16,199.17,197.63,197.95,24942.0
2019-11-05 13:30:00,197.89,198.54,197.72,198.46,22647.0,197.89,198.54,197.72,198.46,22647.0
2019-11-05 14:00:00,198.46,199.0,198.43,198.7,22591.0,198.46,199.0,198.43,198.7,22591.0
2019-11-05 14:30:00,198.86,198.95,198.51,198.76,13422.0,198.86,198.95,198.51,198.76,13422.0
2019-11-05 15:00:00,198.72,199.33,198.37,199.22,40809.0,198.72,199.33,198.37,199.22,40809.0
2019-11-05 15:30:00,199.2,199.29,198.38,198.54,99708.0,199.2,199.29,198.38,198.54,99708.0
2019-11-06 09:30:00,199.15,199.95,197.14,199.29,76479.0,199.15,199.95,197.14,199.29,76479.0
2019-11-06 10:00:00,199.49,200.65,199.17,199.75,35154.0,199.49,200.65,199.17,199.75,35154.0
2019-11-06 10:30:00,199.84,199.97,199.14,199.92,31261.0,199.84,199.97,199.14,199.92,31261.0
2019-11-06 11:00:00,199.97,200.94,199.89,200.64,29983.0,199.97,200.94,199.89,200.64,29983.0
2019-11-06 11:30:00,200.69,201.6,200.58,201.28,28567.0,200.69,201.6,200.58,201.28,28567.0
2019-11-06 12:00:00,201.39,201.67,200.67,200.95,16523.0,201.39,201.67,200.67,200.95,16523.0
2019-11-06 12:30:00,200.91,201.73,200.69,201.5,17392.0,200.91,201.73,200.69,201.5,17392.0
2019-11-06 13:00:00,201.53,202.14,201.38,202.05,25071.0,201.53,202.14,201.38,202.05,25071.0
2019-11-06 13:30:00,202.01,202.02,201.57,201.77,22798.0,202.01,202.02,201.57,201.77,22798.0
2019-11-06 14:00:00,201.78,202.44,201.77,202.33,21493.0,201.78,202.44,201.77,202.33,21493.0
2019-11-06 14:30:00,202.33,202.64,201.92,202.53,47143.0,202.33,202.64,201.92,202.53,47143.0
2019-11-06 15:00:00,202.53,202.83,202.36,202.59,28211.0,202.53,202.83,202.36,202.59,28211.0
2019-11-06 15:30:00,202.63,203.12,202.58,202.97,86534.0,202.63,203.12,202.58,202.97,86534.0
2019-11-07 09:30:00,203.98,205.99,202.81,205.99,77508.0,203.98,205.99,202.81,205.99,77508.0
2019-11-07 10:00:00,206.02,207.61,205.65,207.04,121377.0,206.02,207.61,205.65,207.04,121377.0
2019-11-07 10:30:00,207.0,207.48,206.08,206.13,54279.0,207.0,207.48,206.08,206.13,54279.0
2019-11-07 11:00:00,206.09,206.54,205.51,206.06,62789.0,206.09,206.54,205.51,206.06,62789.0
2019-11-07 11:30:00,206.06,206.63,205.81,206.05,57280.0,206.06,206.63,205.81,206.05,57280.0
2019-11-07 12:00:00,206.06,206.38,205.58,205.62,86553.0,206.06,206.38,205.58,205.62,86553.0
2019-11-07 12:30:00,205.61,205.85,205.28,205.65,53158.0,205.61,205.85,205.28,205.65,53158.0
2019-11-07 13:00:00,205.67,205.88,205.28,205.66,39062.0,205.67,205.88,205.28,205.66,39062.0
2019-11-07 13:30:00,205.76,205.95,204.64,205.07,47842.0,205.76,205.95,204.64,205.07,47842.0
2019-11-07 14:00:00,205.03,205.63,204.89,205.11,32103.0,205.03,205.63,204.89,205.11,32103.0
2019-11-07 14:30:00,205.07,205.11,204.03,204.85,35115.0,205.07,205.11,204.03,204.85,35115.0
2019-11-07 15:00:00,204.92,205.17,204.79,205.1,52648.0,204.92,205.17,204.79,205.1,52648.0
2019-11-07 15:30:00,205.13,205.24,204.34,204.59,116353.0,205.13,205.24,204.34,204.59,116353.0
2019-11-08 09:30:00,205.0,205.5,203.55,203.9,36496.0,205.0,205.5,203.55,203.9,36496.0
2019-11-08 10:00:00,204.18,205.42,204.17,204.52,22764.0,204.18,205.42,204.17,204.52,22764.0
2019-11-08 10:30:00,204.47,204.47,203.65,203.9,30463.0,204.47,204.47,203.65,203.9,30463.0
2019-11-08 11:00:00,203.76,204.03,203.19,203.65,32209.0,203.76,204.03,203.19,203.65,32209.0
2019-11-08 11:30:00,203.61,203.83,203.02,203.12,24166.0,203.61,203.83,203.02,203.12,24166.0
2019-11-08 12:00:00,203.08,204.02,202.93,203.54,28969.0,203.08,204.02,202.93,203.54,28969.0
2019-11-08 12:30:00,203.54,204.11,203.45,203.97,26451.0,203.54,204.11,203.45,203.97,26451.0
2019-11-08 13:00:00,203.97,204.0,203.48,203.74,17669.0,203.97,204.0,203.48,203.74,17669.0
2019-11-08 13:30:00,203.68,204.03,203.43,203.61,27506.0,203.68,204.03,203.43,203.61,27506.0
2019-11-08 14:00:00,203.53,203.94,203.46,203.62,20257.0,203.53,203.94,203.46,203.62,20257.0
2019-11-08 14:30:00,203.62,204.0,203.58,203.83,44047.0,203.62,204.0,203.58,203.83,44047.0
2019-11-08 15:00:00,203.83,203.92,203.47,203.64,62754.0,203.83,203.92,203.47,203.64,62754.0
2019-11-08 15:30:00,203.63,203.75,202.15,202.73,137014.0,203.63,203.75,202.15,202.73,137014.0
2019-11-11 09:30:00,203.41,203.41,201.36,202.04,45520.0,203.41,203.41,201.36,202.04,45520.0
2019-11-11 10:00:00,202.2,202.82,201.91,202.82,32108.0,202.2,202.82,201.91,202.82,32108.0
2019-11-11 10:30:00,202.78,202.81,202.06,202.69,17188.0,202.78,202.81,202.06,202.69,17188.0
2019-11-11 11:00:00,202.7,202.7,201.3,201.36,53506.0,202.7,202.7,201.3,201.36,53506.0
2019-11-11 11:30:00,201.36,201.82,201.27,201.65,11011.0,201.36,201.82,201.27,201.65,11011.0
2019-11-11 12:00:00,201.66,201.73,201.23,201.3,17449.0,201.66,201.73,201.23,201.3,17449.0
2019-11-11 12:30:00,201.35,201.59,201.0,201.0,23950.0,201.35,201.59,201.0,201.0,23950.0
2019-11-11 13:00:00,200.98,201.01,200.34,200.5,10764.0,200.98,201.01,200.34,200.5,10764.0
2019-11-11 13:30:00,200.49,200.79,199.93,200.2,27329.0,200.49,200.79,199.93,200.2,27329.0
2019-11-11 14:00:00,200.21,200.68,199.83,200.49,49679.0,200.21,200.68,199.83,200.49,49679.0
2019-11-11 14:30:00,200.5,200.84,200.13,200.21,25085.0,200.5,200.84,200.13,200.21,25085.0
2019-11-11 15:00:00,200.27,200.48,199.69,199.8,30923.0,200.27,200.48,199.69,199.8,30923.0
2019-11-11 15:30:00,199.83,200.58,199.66,200.09,109735.0,199.83,200.58,199.66,200.09,109735.0
2019-11-12 09:30:00,200.14,202.27,199.89,201.66,73720.0,200.14,202.27,199.89,201.66,73720.0
2019-11-12 10:00:00,201.79,202.27,200.89,201.16,18513.0,201.79,202.27,200.89,201.16,18513.0
2019-11-12 10:30:00,201.12,203.0,201.01,201.14,21746.0,201.12,203.0,201.01,201.14,21746.0
2019-11-12 11:00:00,200.92,202.46,200.88,202.27,47826.0,200.92,202.46,200.88,202.27,47826.0
2019-11-12 11:30:00,202.25,202.27,200.89,201.1,78099.0,202.25,202.27,200.89,201.1,78099.0
2019-11-12 12:00:00,200.99,201.46,200.42,201.21,43832.0,200.99,201.46,200.42,201.21,43832.0
2019-11-12 12:30:00,201.16,201.28,200.62,200.97,55637.0,201.16,201.28,200.62,200.97,55637.0
2019-11-12 13:00:00,200.99,201.39,200.77,201.0,40540.0,200.99,201.39,200.77,201.0,40540.0
2019-11-12 13:30:00,201.06,201.29,200.94,201.04,31011.0,201.06,201.29,200.94,201.04,31011.0
2019-11-12 14:00:00,201.01,201.14,200.66,200.83,44448.0,201.01,201.14,200.66,200.83,44448.0
2019-11-12 14:30:00,200.81,201.21,200.07,200.28,74807.0,200.81,201.21,200.07,200.28,74807.0
2019-11-12 15:00:00,200.42,200.54,200.2,200.36,25695.0,200.42,200.54,200.2,200.36,25695.0
2019-11-12 15:30:00,200.28,200.49,199.68,200.44,93666.0,200.28,200.49,199.68,200.44,93666.0
2019-11-13 09:30:00,200.46,201.06,198.06,198.66,30964.0,200.46,201.06,198.06,198.66,30964.0
2019-11-13 10:00:00,198.72,199.24,198.59,199.09,21189.0,198.72,199.24,198.59,199.09,21189.0
2019-11-13 10:30:00,199.04,199.54,198.76,199.41,22704.0,199.04,199.54,198.76,199.41,22704.0
2019-11-13 11:00:00,199.48,200.21,199.48,199.75,21939.0,199.48,200.21,199.48,199.75,21939.0
2019-11-13 11:30:00,199.76,200.1,199.69,199.95,13462.0,199.76,200.1,199.69,199.95,13462.0
2019-11-13 12:00:00,199.95,200.55,199.81,199.81,20697.0,199.95,200.55,199.81,199.81,20697.0
2019-11-13 12:30:00,199.87,200.12,199.69,199.92,17657.0,199.87,200.12,199.69,199.92,17657.0
2019-11-13 13:00:00,199.92,200.16,199.45,199.5,27914.0,199.92,200.16,199.45,199.5,27914.0
2019-11-13 13:30:00,199.5,200.03,199.5,199.78,18358.0,199.5,200.03,199.5,199.78,18358.0
2019-11-13 14:00:00,199.78,199.78,199.0,199.19,21201.0,199.78,199.78,199.0,199.19,21201.0
2019-11-13 14:30:00,199.26,199.36,198.78,198.95,30289.0,199.26,199.36,198.78,198.95,30289.0
2019-11-13 15:00:00,199.07,199.38,198.85,199.01,31407.0,199.07,199.38,198.85,199.01,31407.0
2019-11-13 15:30:00,199.0,199.46,198.71,199.46,176671.0,199.0,199.46,198.71,199.46,176671.0
2019-11-14 09:30:00,199.97,200.53,198.76,199.82,47735.0,199.97,200.53,198.76,199.82,47735.0
2019-11-14 10:00:00,199.95,200.91,199.76,200.74,37086.0,199.95,200.91,199.76,200.74,37086.0
2019-11-14 10:30:00,200.8,202.05,200.73,202.03,42199.0,200.8,202.05,200.73,202.03,42199.0
2019-11-14 11:00:00,202.11,202.61,202.06,202.08,28089.0,202.11,202.61,202.06,202.08,28089.0
2019-11-14 11:30:00,202.1,202.11,200.93,201.25,26859.0,202.1,202.11,200.93,201.25,26859.0
2019-11-14 12:00:00,201.17,202.3,201.17,202.11,46803.0,201.17,202.3,201.17,202.11,46803.0
2019-11-14 12:30:00,202.18,202.49,201.94,202.39,23388.0,202.18,202.49,201.94,202.39,23388.0
2019-11-14 13:00:00,202.34,202.85,202.34,202.56,16146.0,202.34,202.85,202.34,202.56,16146.0
2019-11-14 13:30:00,202.53,203.55,202.49,203.04,36018.0,202.53,203.55,202.49,203.04,36018.0
2019-11-14 14:00:00,202.99,203.02,202.49,202.51,17975.0,202.99,203.02,202.49,202.51,17975.0
2019-11-14 14:30:00,202.48,202.76,202.25,202.5,26615.0,202.48,202.76,202.25,202.5,26615.0
2019-11-14 15:00:00,202.49,202.76,202.29,202.52,26097.0,202.49,202.76,202.29,202.52,26097.0
2019-11-14 15:30:00,202.53,203.14,202.47,203.05,74701.0,202.53,203.14,202.47,203.05,74701.0
2019-11-15 09:30:00,204.58,204.58,202.62,204.05,39256.0,204.58,204.58,202.62,204.05,39256.0
2019-11-15 10:00:00,204.16,205.41,204.03,205.41,43569.0,204.16,205.41,204.03,205.41,43569.0
2019-11-15 10:30:00,205.39,206.13,205.0,205.83,29085.0,205.39,206.13,205.0,205.83,29085.0
2019-11-15 11:00:00,205.72,207.55,205.71,207.18,52671.0,205.72,207.55,205.71,207.18,52671.0
2019-11-15 11:30:00,207.1,207.45,206.61,207.17,45013.0,207.1,207.45,206.61,207.17,45013.0
2019-11-15 12:00:00,207.09,207.5,207.0,207.34,22711.0,207.09,207.5,207.0,207.34,22711.0
2019-11-15 12:30:00,207.27,207.4,206.81,207.04,8465.0,207.27,207.4,206.81,207.04,8465.0
2019-11-15 13:00:00,206.99,207.68,206.8,207.33,41164.0,206.99,207.68,206.8,207.33,41164.0
2019-11-15 13:30:00,207.3,207.42,207.04,207.3,29031.0,207.3,207.42,207.04,207.3,29031.0
2019-11-15 14:00:00,207.28,207.63,207.28,207.52,25224.0,207.28,207.63,207.28,207.52,25224.0
2019-11-15 14:30:00,207.53,207.81,207.35,207.6,21803.0,207.53,207.81,207.35,207.6,21803.0
2019-11-15 15:00:00,207.63,207.63,207.15,207.32,35971.0,207.63,207.63,207.15,207.32,35971.0
2019-11-15 15:30:00,207.32,207.49,206.97,207.34,108538.0,207.32,207.49,206.97,207.34,108538.0
2019-11-18 09:30:00,207.6,208.16,206.72,207.59,48415.0,207.6,208.16,206.72,207.59,48415.0
2019-11-18 10:00:00,207.92,209.6,207.6,208.0,93968.0,207.92,209.6,207.6,208.0,93968.0
2019-11-18 10:30:00,208.13,208.64,207.88,208.64,23997.0,208.13,208.64,207.88,208.64,23997.0
2019-11-18 11:00:00,208.62,209.11,208.0,208.18,38824.0,208.62,209.11,208.0,208.18,38824.0
2019-11-18 11:30:00,208.13,208.28,207.77,208.05,15717.0,208.13,208.28,207.77,208.05,15717.0
2019-11-18 12:00:00,207.97,208.59,207.95,208.37,16329.0,207.97,208.59,207.95,208.37,16329.0
2019-11-18 12:30:00,208.37,208.64,208.25,208.47,20578.0,208.37,208.64,208.25,208.47,20578.0
2019-11-18 13:00:00,208.43,208.6,207.95,207.95,19836.0,208.43,208.6,207.95,207.95,19836.0
2019-11-18 13:30:00,208.02,208.57,207.74,208.3,20429.0,208.02,208.57,207.74,208.3,20429.0
2019-11-18 14:00:00,208.32,208.66,208.12,208.66,13816.0,208.32,208.66,208.12,208.66,13816.0
2019-11-18 14:30:00,208.57,209.09,208.53,208.81,138460.0,208.57,209.09,208.53,208.81,138460.0
2019-11-18 15:00:00,208.78,208.89,208.09,208.15,28883.0,208.78,208.89,208.09,208.15,28883.0
2019-11-18 15:30:00,208.13,208.33,207.98,208.17,97376.0,208.13,208.33,207.98,208.17,97376.0
2019-11-19 09:30:00,207.25,208.99,205.32,205.59,103380.0,207.25,208.99,205.32,205.59,103380.0
2019-11-19 10:00:00,205.67,206.27,204.48,204.94,38240.0,205.67,206.27,204.48,204.94,38240.0
2019-11-19 10:30:00,204.87,204.89,203.41,204.38,26790.0,204.87,204.89,203.41,204.38,26790.0
2019-11-19 11:00:00,204.33,205.6,204.3,205.21,27336.0,204.33,205.6,204.3,205.21,27336.0
2019-11-19 11:30:00,205.36,206.06,205.14,206.02,28930.0,205.36,206.06,205.14,206.02,28930.0
2019-11-19 12:00:00,206.03,206.18,205.13,205.39,22253.0,206.03,206.18,205.13,205.39,22253.0
2019-11-19 12:30:00,205.4,205.66,205.15,205.57,18252.0,205.4,205.66,205.15,205.57,18252.0
2019-11-19 13:00:00,205.56,206.18,205.5,205.68,20320.0,205.56,206.18,205.5,205.68,20320.0
2019-11-19 13:30:00,205.69,205.81,205.33,205.41,20958.0,205.69,205.81,205.33,205.41,20958.0
2019-11-19 14:00:00,205.36,205.69,204.64,204.84,44907.0,205.36,205.69,204.64,204.84,44907.0
2019-11-19 14:30:00,204.83,204.91,204.4,204.45,23398.0,204.83,204.91,204.4,204.45,23398.0
2019-11-19 15:00:00,204.46,204.49,204.08,204.11,24862.0,204.46,204.49,204.08,204.11,24862.0
2019-11-19 15:30:00,204.17,205.27,204.1,205.04,102003.0,204.17,205.27,204.1,205.04,102003.0
2019-11-20 09:30:00,204.97,205.95,202.54,203.31,75152.0,204.97,205.95,202.54,203.31,75152.0
2019-11-20 10:00:00,203.33,203.65,202.61,203.05,38193.0,203.33,203.65,202.61,203.05,38193.0
2019-11-20 10:30:00,202.98,203.36,202.42,202.87,38802.0,202.98,203.36,202.42,202.87,38802.0
2019-11-20 11:00:00,202.9,203.0,202.67,203.0,17564.0,202.9,203.0,202.67,203.0,17564.0
2019-11-20 11:30:00,202.95,203.0,202.14,202.29,46779.0,202.95,203.0,202.14,202.29,46779.0
2019-11-20 12:00:00,202.28,202.36,200.7,200.93,71519.0,202.28,202.36,200.7,200.93,71519.0
2019-11-20 12:30:00,200.96,201.03,199.55,199.81,51604.0,200.96,201.03,199.55,199.81,51604.0
2019-11-20 13:00:00,199.82,199.92,199.07,199.73,95447.0,199.82,199.92,199.07,199.73,95447.0
2019-11-20 13:30:00,199.75,200.84,199.3,200.72,97281.0,199.75,200.84,199.3,200.72,97281.0
2019-11-20 14:00:00,200.66,200.72,199.87,199.96,88721.0,200.66,200.72,199.87,199.96,88721.0
2019-11-20 14:30:00,199.99,201.28,199.91,201.28,117994.0,199.99,201.28,199.91,201.28,117994.0
2019-11-20 15:00:00,201.26,201.87,200.72,201.3,41196.0,201.26,201.87,200.72,201.3,41196.0
2019-11-20 15:30:00,201.23,201.58,200.85,201.36,108519.0,201.23,201.58,200.85,201.36,108519.0
2019-11-21 09:30:00,201.89,204.58,199.89,204.58,34610.0,201.89,204.58,199.89,204.58,34610.0
2019-11-21 10:00:00,204.77,204.98,203.77,204.59,39195.0,204.77,204.98,203.77,204.59,39195.0
2019-11-21 10:30:00,204.62,204.74,203.71,204.74,41125.0,204.62,204.74,203.71,204.74,41125.0
2019-11-21 11:00:00,204.7,205.34,204.48,204.6,25269.0,204.7,205.34,204.48,204.6,25269.0
2019-11-21 11:30:00,204.57,204.72,204.2,204.71,24500.0,204.57,204.72,204.2,204.71,24500.0
2019-11-21 12:00:00,204.72,205.32,204.38,205.22,74123.0,204.72,205.32,204.38,205.22,74123.0
2019-11-21 12:30:00,205.38,205.52,204.53,205.04,36556.0,205.38,205.52,204.53,205.04,36556.0
2019-11-21 13:00:00,205.05,205.22,204.8,205.12,15497.0,205.05,205.22,204.8,205.12,15497.0
2019-11-21 13:30:00,205.08,205.65,205.08,205.4,39111.0,205.08,205.65,205.08,205.4,39111.0
2019-11-21 14:00:00,205.38,205.55,204.86,205.51,35021.0,205.38,205.55,204.86,205.51,35021.0
2019-11-21 14:30:00,205.51,205.64,205.04,205.36,31409.0,205.51,205.64,205.04,205.36,31409.0
2019-11-21 15:00:00,205.35,205.69,205.22,205.54,36438.0,205.35,205.69,205.22,205.54,36438.0
2019-11-21 15:30:00,205.53,206.55,205.4,206.0,169521.0,205.53,206.55,205.4,206.0,169521.0
2019-11-22 09:30:00,206.81,206.81,204.21,205.21,130334.0,206.81,206.81,204.21,205.21,130334.0
2019-11-22 10:00:00,205.2,205.91,204.9,205.12,144316.0,205.2,205.91,204.9,205.12,144316.0
2019-11-22 10:30:00,205.12,205.25,203.03,204.09,112019.0,205.12,205.25,203.03,204.09,112019.0
2019-11-22 11:00:00,204.08,204.69,203.8,203.91,79067.0,204.08,204.69,203.8,203.91,79067.0
2019-11-22 11:30:00,204.01,204.35,203.61,203.99,89248.0,204.01,204.35,203.61,203.99,89248.0
2019-11-22 12:00:00,204.01,204.73,203.87,204.54,38339.0,204.01,204.73,203.87,204.54,38339.0
2019-11-22 12:30:00,204.55,205.37,204.39,205.06,47902.0,204.55,205.37,204.39,205.06,47902.0
2019-11-22 13:00:00,205.03,205.3,204.8,204.95,43670.0,205.03,205.3,204.8,204.95,43670.0
2019-11-22 13:30:00,204.92,205.76,204.67,205.54,38191.0,204.92,205.76,204.67,205.54,38191.0
2019-11-22 14:00:00,205.53,206.3,205.42,206.11,50163.0,205.53,206.3,205.42,206.11,50163.0
2019-11-22 14:30:00,206.08,206.54,205.97,206.5,47432.0,206.08,206.54,205.97,206.5,47432.0
2019-11-22 15:00:00,206.53,206.54,205.81,205.87,125642.0,206.53,206.54,205.81,205.87,125642.0
2019-11-22 15:30:00,205.88,206.08,205.8,206.0,179491.0,205.88,206.08,205.8,206.0,179491.0
2019-11-25 09:30:00,207.25,208.55,206.94,208.48,100809.0,207.25,208.55,206.94,208.48,100809.0
2019-11-25 10:00:00,208.58,209.67,207.51,209.56,92390.0,208.58,209.67,207.51,209.56,92390.0
2019-11-25 10:30:00,209.56,209.65,208.16,208.97,98793.0,209.56,209.65,208.16,208.97,98793.0
2019-11-25 11:00:00,208.94,210.0,208.59,208.82,79714.0,208.94,210.0,208.59,208.82,79714.0
2019-11-25 11:30:00,208.8,209.72,208.62,209.09,64823.0,208.8,209.72,208.62,209.09,64823.0
2019-11-25 12:00:00,209.05,209.12,208.41,208.87,111510.0,209.05,209.12,208.41,208.87,111510.0
2019-11-25 12:30:00,208.9,209.23,208.47,209.02,139231.0,208.9,209.23,208.47,209.02,139231.0
2019-11-25 13:00:00,208.95,208.99,208.3,208.81,62555.0,208.95,208.99,208.3,208.81,62555.0
2019-11-25 13:30:00,208.74,209.25,208.51,208.64,43337.0,208.74,209.25,208.51,208.64,43337.0
2019-11-25 14:00:00,208.63,209.02,208.56,208.98,38388.0,208.63,209.02,208.56,208.98,38388.0
2019-11-25 14:30:00,208.99,209.18,207.55,207.91,148285.0,208.99,209.18,207.55,207.91,148285.0
2019-11-25 15:00:00,207.91,208.7,207.7,208.58,111827.0,207.91,208.7,207.7,208.58,111827.0
2019-11-25 15:30:00,208.58,209.12,208.36,208.55,347621.0,208.58,209.12,208.36,208.55,347621.0
2019-11-26 09:30:00,207.44,220.92,207.07,219.34,563313.0,207.44,220.92,207.07,219.34,563313.0
2019-11-26 10:00:00,219.2,228.38,219.0,226.23,382707.0,219.2,228.38,219.0,226.23,382707.0
2019-11-26 10:30:00,226.41,228.26,225.56,227.68,149350.0,226.41,228.26,225.56,227.68,149350.0
2019-11-26 11:00:00,227.65,228.35,226.59,226.97,154783.0,227.65,228.35,226.59,226.97,154783.0
2019-11-26 11:30:00,226.78,227.33,225.5,226.83,96737.0,226.78,227.33,225.5,226.83,96737.0
2019-11-26 12:00:00,226.98,228.0,225.83,226.3,142366.0,226.98,228.0,225.83,226.3,142366.0
2019-11-26 12:30:00,226.4,227.36,226.39,227.16,97601.0,226.4,227.36,226.39,227.16,97601.0
2019-11-26 13:00:00,227.16,227.96,226.66,227.44,87600.0,227.16,227.96,226.66,227.44,87600.0
2019-11-26 13:30:00,227.45,228.7,227.04,228.29,73634.0,227.45,228.7,227.04,228.29,73634.0
2019-11-26 14:00:00,228.38,229.39,228.05,228.5,75598.0,228.38,229.39,228.05,228.5,75598.0
2019-11-26 14:30:00,228.57,228.74,227.75,228.45,86387.0,228.57,228.74,227.75,228.45,86387.0
2019-11-26 15:00:00,228.44,228.57,227.57,227.75,77384.0,228.44,228.57,227.57,227.75,77384.0
2019-11-26 15:30:00,227.75,227.79,225.28,226.0,432857.0,227.75,227.79,225.28,226.0,432857.0
2019-11-27 09:30:00,227.87,229.96,226.98,227.7,105971.0,227.87,229.96,226.98,227.7,105971.0
2019-11-27 10:00:00,227.55,228.19,227.35,227.44,69328.0,227.55,228.19,227.35,227.44,69328.0
2019-11-27 10:30:00,227.51,227.78,224.52,225.13,187552.0,227.51,227.78,224.52,225.13,187552.0
2019-11-27 11:00:00,225.06,227.0,224.97,225.87,129312.0,225.06,227.0,224.97,225.87,129312.0
2019-11-27 11:30:00,225.89,226.53,225.89,226.27,53795.0,225.89,226.53,225.89,226.27,53795.0
2019-11-27 12:00:00,226.4,226.5,225.64,225.86,84751.0,226.4,226.5,225.64,225.86,84751.0
2019-11-27 12:30:00,225.88,226.11,225.03,225.33,63897.0,225.88,226.11,225.03,225.33,63897.0
2019-11-27 13:00:00,225.34,225.4,224.38,224.44,33784.0,225.34,225.4,224.38,224.44,33784.0
2019-11-27 13:30:00,224.43,224.69,223.5,224.56,42810.0,224.43,224.69,223.5,224.56,42810.0
2019-11-27 14:00:00,224.65,224.93,224.3,224.3,29322.0,224.65,224.93,224.3,224.3,29322.0
2019-11-27 14:30:00,224.34,225.03,224.16,224.84,29472.0,224.34,225.03,224.16,224.84,29472.0
2019-11-27 15:00:00,224.9,225.4,224.63,225.3,32750.0,224.9,225.4,224.63,225.3,32750.0
2019-11-27 15:30:00,225.31,226.43,225.29,226.39,155848.0,225.31,226.43,225.29,226.39,155848.0
2019-11-29 09:30:00,226.28,227.77,225.69,227.14,44366.0,226.28,227.77,225.69,227.14,44366.0
2019-11-29 10:00:00,227.1,227.65,226.51,226.75,39149.0,227.1,227.65,226.51,226.75,39149.0
2019-11-29 10:30:00,226.81,227.26,226.63,227.02,36311.0,226.81,227.26,226.63,227.02,36311.0
2019-11-29 11:00:00,227.0,227.25,226.48,227.12,36855.0,227.0,227.25,226.48,227.12,36855.0
2019-11-29 11:30:00,227.17,227.28,226.2,226.42,37392.0,227.17,227.28,226.2,226.42,37392.0
2019-11-29 12:00:00,226.44,226.44,225.2,225.2,53042.0,226.44,226.44,225.2,225.2,53042.0
2019-11-29 12:30:00,225.21,225.38,224.5,225.08,108146.0,225.21,225.38,224.5,225.08,108146.0
2019-12-02 09:30:00,226.08,227.61,225.53,226.95,51036.0,226.08,227.61,225.53,226.95,51036.0
2019-12-02 10:00:00,226.89,227.05,225.0,226.43,49285.0,226.89,227.05,225.0,226.43,49285.0
2019-12-02 10:30:00,226.42,227.11,225.76,226.89,34610.0,226.42,227.11,225.76,226.89,34610.0
2019-12-02 11:00:00,226.95,227.52,226.45,226.46,88463.0,226.95,227.52,226.45,226.46,88463.0
2019-12-02 11:30:00,226.44,227.23,226.15,226.99,58695.0,226.44,227.23,226.15,226.99,58695.0
2019-12-02 12:00:00,227.13,227.6,226.71,227.57,48157.0,227.13,227.6,226.71,227.57,48157.0
2019-12-02 12:30:00,227.59,228.37,227.59,228.02,22459.0,227.59,228.37,227.59,228.02,22459.0
2019-12-02 13:00:00,228.09,228.22,227.19,227.35,28249.0,228.09,228.22,227.19,227.35,28249.0
2019-12-02 13:30:00,227.45,227.78,227.27,227.33,41213.0,227.45,227.78,227.27,227.33,41213.0
2019-12-02 14:00:00,227.29,227.32,226.59,226.91,54990.0,227.29,227.32,226.59,226.91,54990.0
2019-12-02 14:30:00,226.89,227.33,226.53,227.21,26143.0,226.89,227.33,226.53,227.21,26143.0
2019-12-02 15:00:00,227.12,227.19,226.12,226.24,56924.0,227.12,227.19,226.12,226.24,56924.0
2019-12-02 15:30:00,226.2,226.5,225.34,225.55,245334.0,226.2,226.5,225.34,225.55,245334.0
2019-12-03 09:30:00,223.54,225.18,222.76,223.52,128681.0,223.54,225.18,222.76,223.52,128681.0
2019-12-03 10:00:00,223.51,223.7,222.29,223.46,70288.0,223.51,223.7,222.29,223.46,70288.0
2019-12-03 10:30:00,223.38,223.75,222.78,223.2,79484.0,223.38,223.75,222.78,223.2,79484.0
2019-12-03 11:00:00,223.2,223.38,222.81,223.2,52604.0,223.2,223.38,222.81,223.2,52604.0
2019-12-03 11:30:00,223.17,223.53,223.08,223.33,56494.0,223.17,223.53,223.08,223.33,56494.0
2019-12-03 12:00:00,223.33,223.33,222.98,223.11,67795.0,223.33,223.33,222.98,223.11,67795.0
2019-12-03 12:30:00,223.11,223.54,222.99,223.26,29561.0,223.11,223.54,222.99,223.26,29561.0
2019-12-03 13:00:00,223.26,223.99,223.16,223.9,124375.0,223.26,223.99,223.16,223.9,124375.0
2019-12-03 13:30:00,223.93,223.93,223.07,223.17,60578.0,223.93,223.93,223.07,223.17,60578.0
2019-12-03 14:00:00,223.17,223.82,222.94,223.18,89909.0,223.17,223.82,222.94,223.18,89909.0
2019-12-03 14:30:00,223.22,224.4,223.06,224.09,106960.0,223.22,224.4,223.06,224.09,106960.0
2019-12-03 15:00:00,224.09,224.12,223.1,223.78,83163.0,224.09,224.12,223.1,223.78,83163.0
2019-12-03 15:30:00,223.81,223.88,223.06,223.07,181038.0,223.81,223.88,223.06,223.07,181038.0
2019-12-04 09:30:00,223.2,226.33,223.2,224.83,30982.0,223.2,226.33,223.2,224.83,30982.0
2019-12-04 10:00:00,224.64,225.11,224.52,224.77,42406.0,224.64,225.11,224.52,224.77,42406.0
2019-12-04 10:30:00,224.89,224.96,224.4,224.91,40352.0,224.89,224.96,224.4,224.91,40352.0
2019-12-04 11:00:00,224.92,225.04,224.56,224.96,30359.0,224.92,225.04,224.56,224.96,30359.0
2019-12-04 11:30:00,224.99,225.04,224.68,224.87,16510.0,224.99,225.04,224.68,224.87,16510.0
2019-12-04 12:00:00,224.81,224.83,224.29,224.62,50290.0,224.81,224.83,224.29,224.62,50290.0
2019-12-04 12:30:00,224.68,225.25,224.48,224.66,40967.0,224.68,225.25,224.48,224.66,40967.0
2019-12-04 13:00:00,224.69,224.77,224.4,224.51,91510.0,224.69,224.77,224.4,224.51,91510.0
2019-12-04 13:30:00,224.48,224.7,224.34,224.62,34088.0,224.48,224.7,224.34,224.62,34088.0
2019-12-04 14:00:00,224.61,224.8,224.48,224.68,29052.0,224.61,224.8,224.48,224.68,29052.0
2019-12-04 14:30:00,224.61,224.8,224.48,224.78,36731.0,224.61,224.8,224.48,224.78,36731.0
2019-12-04 15:00:00,224.8,224.81,224.11,224.34,81160.0,224.8,224.81,224.11,224.34,81160.0
2019-12-04 15:30:00,224.34,224.37,222.64,222.67,274714.0,224.34,224.37,222.64,222.67,274714.0
2019-12-05 09:30:00,223.32,224.23,221.36,221.81,46861.0,223.32,224.23,221.36,221.81,46861.0
2019-12-05 10:00:00,221.95,222.55,221.94,222.4,36156.0,221.95,222.55,221.94,222.4,36156.0
2019-12-05 10:30:00,222.45,223.12,222.28,222.63,21082.0,222.45,223.12,222.28,222.63,21082.0
2019-12-05 11:00:00,222.64,222.67,222.36,222.53,12280.0,222.64,222.67,222.36,222.53,12280.0
2019-12-05 11:30:00,222.51,222.72,222.42,222.55,42668.0,222.51,222.72,222.42,222.55,42668.0
2019-12-05 12:00:00,222.56,223.66,222.56,222.93,66227.0,222.56,223.66,222.56,222.93,66227.0
2019-12-05 12:30:00,223.03,223.08,222.4,222.78,18382.0,223.03,223.08,222.4,222.78,18382.0
2019-12-05 13:00:00,222.73,223.07,222.29,223.06,45027.0,222.73,223.07,222.29,223.06,45027.0
2019-12-05 13:30:00,223.08,223.21,222.34,222.6,23594.0,223.08,223.21,222.34,222.6,23594.0
2019-12-05 14:00:00,222.66,223.02,222.25,223.0,17278.0,222.66,223.02,222.25,223.0,17278.0
2019-12-05 14:30:00,223.07,223.22,222.75,222.91,14633.0,223.07,223.22,222.75,222.91,14633.0
2019-12-05 15:00:00,223.07,223.08,222.61,222.94,21751.0,223.07,223.08,222.61,222.94,21751.0
2019-12-05 15:30:00,222.94,223.32,222.56,222.71,220669.0,222.94,223.32,222.56,222.71,220669.0
2019-12-06 09:30:00,224.01,224.85,223.2,223.94,50283.0,224.01,224.85,223.2,223.94,50283.0
2019-12-06 10:00:00,223.94,223.95,222.65,222.86,37441.0,223.94,223.95,222.65,222.86,37441.0
2019-12-06 10:30:00,222.86,223.74,222.83,223.36,26747.0,222.86,223.74,222.83,223.36,26747.0
2019-12-06 11:00:00,223.41,223.8,223.02,223.64,27220.0,223.41,223.8,223.02,223.64,27220.0
2019-12-06 11:30:00,223.65,223.76,223.3,223.71,23890.0,223.65,223.76,223.3,223.71,23890.0
2019-12-06 12:00:00,223.67,223.83,223.53,223.72,40030.0,223.67,223.83,223.53,223.72,40030.0
2019-12-06 12:30:00,223.78,224.03,223.67,223.92,27854.0,223.78,224.03,223.67,223.92,27854.0
2019-12-06 13:00:00,224.0,224.0,223.52,223.7,23132.0,224.0,224.0,223.52,223.7,23132.0
2019-12-06 13:30:00,223.71,224.02,223.31,223.94,30448.0,223.71,224.02,223.31,223.94,30448.0
2019-12-06 14:00:00,223.94,223.94,223.6,223.82,38298.0,223.94,223.94,223.6,223.82,38298.0
2019-12-06 14:30:00,223.84,224.02,222.98,223.0,70840.0,223.84,224.02,222.98,223.0,70840.0
2019-12-06 15:00:00,222.99,222.99,221.69,222.75,74677.0,222.99,222.99,221.69,222.75,74677.0
2019-12-06 15:30:00,222.76,223.17,222.66,223.0,111341.0,222.76,223.17,222.66,223.0,111341.0
2019-12-09 09:30:00,223.37,224.39,222.88,223.25,37475.0,223.37,224.39,222.88,223.25,37475.0
2019-12-09 10:00:00,223.11,223.74,222.8,223.7,34957.0,223.11,223.74,222.8,223.7,34957.0
2019-12-09 10:30:00,223.75,223.87,223.37,223.68,32002.0,223.75,223.87,223.37,223.68,32002.0
2019-12-09 11:00:00,223.67,224.08,223.47,223.94,22612.0,223.67,224.08,223.47,223.94,22612.0
2019-12-09 11:30:00,223.81,224.29,223.65,224.13,22963.0,223.81,224.29,223.65,224.13,22963.0
2019-12-09 12:00:00,224.2,224.28,223.98,224.12,12040.0,224.2,224.28,223.98,224.12,12040.0
2019-12-09 12:30:00,224.01,224.08,223.56,223.96,17055.0,224.01,224.08,223.56,223.96,17055.0
2019-12-09 13:00:00,224.0,224.08,223.9,223.97,20509.0,224.0,224.08,223.9,223.97,20509.0
2019-12-09 13:30:00,223.94,223.94,223.51,223.59,14023.0,223.94,223.94,223.51,223.59,14023.0
2019-12-09 14:00:00,223.58,223.58,223.23,223.31,22587.0,223.58,223.58,223.23,223.31,22587.0
2019-12-09 14:30:00,223.25,223.37,223.12,223.25,14870.0,223.25,223.37,223.12,223.25,14870.0
2019-12-09 15:00:00,223.25,223.76,223.19,223.63,22605.0,223.25,223.76,223.19,223.63,22605.0
2019-12-09 15:30:00,223.63,223.9,223.45,223.72,96132.0,223.63,223.9,223.45,223.72,96132.0
2019-12-10 09:30:00,223.58,224.67,222.98,224.4,14648.0,223.58,224.67,222.98,224.4,14648.0
2019-12-10 10:00:00,224.36,224.89,223.72,224.79,17249.0,224.36,224.89,223.72,224.79,17249.0
2019-12-10 10:30:00,224.79,224.79,223.66,224.15,12509.0,224.79,224.79,223.66,224.15,12509.0
2019-12-10 11:00:00,224.13,224.33,223.78,224.28,12888.0,224.13,224.33,223.78,224.28,12888.0
2019-12-10 11:30:00,224.28,224.41,224.04,224.24,17437.0,224.28,224.41,224.04,224.24,17437.0
2019-12-10 12:00:00,224.3,224.44,224.09,224.12,10103.0,224.3,224.44,224.09,224.12,10103.0
2019-12-10 12:30:00,224.14,224.3,224.09,224.3,8739.0,224.14,224.3,224.09,224.3,8739.0
2019-12-10 13:00:00,224.26,224.7,223.8,224.17,12236.0,224.26,224.7,223.8,224.17,12236.0
2019-12-10 13:30:00,224.21,224.61,224.13,224.3,8659.0,224.21,224.61,224.13,224.3,8659.0
2019-12-10 14:00:00,224.36,224.49,224.23,224.29,11744.0,224.36,224.49,224.23,224.29,11744.0
2019-12-10 14:30:00,224.34,224.57,224.21,224.36,13530.0,224.34,224.57,224.21,224.36,13530.0
2019-12-10 15:00:00,224.34,224.79,224.25,224.25,60468.0,224.34,224.79,224.25,224.25,60468.0
2019-12-10 15:30:00,224.24,224.68,223.77,224.51,74471.0,224.24,224.68,223.77,224.51,74471.0
2019-12-11 09:30:00,223.14,223.33,221.68,222.54,24492.0,223.14,223.33,221.68,222.54,24492.0
2019-12-11 10:00:00,222.67,223.14,222.23,222.45,26155.0,222.67,223.14,222.23,222.45,26155.0
2019-12-11 10:30:00,222.29,222.6,222.12,222.46,40622.0,222.29,222.6,222.12,222.46,40622.0
2019-12-11 11:00:00,222.31,222.51,221.9,222.42,53696.0,222.31,222.51,221.9,222.42,53696.0
2019-12-11 11:30:00,222.43,222.59,222.1,222.29,33400.0,222.43,222.59,222.1,222.29,33400.0
2019-12-11 12:00:00,222.28,222.71,222.28,222.54,17562.0,222.28,222.71,222.28,222.54,17562.0
2019-12-11 12:30:00,222.56,222.62,222.4,222.45,12398.0,222.56,222.62,222.4,222.45,12398.0
2019-12-11 13:00:00,222.49,222.97,222.42,222.76,13726.0,222.49,222.97,222.42,222.76,13726.0
2019-12-11 13:30:00,222.84,223.31,222.75,222.86,13391.0,222.84,223.31,222.75,222.86,13391.0
2019-12-11 14:00:00,222.72,222.78,222.36,222.58,31394.0,222.72,222.78,222.36,222.58,31394.0
2019-12-11 14:30:00,222.54,223.03,222.42,222.93,14158.0,222.54,223.03,222.42,222.93,14158.0
2019-12-11 15:00:00,222.98,223.42,222.79,222.97,40316.0,222.98,223.42,222.79,222.97,40316.0
2019-12-11 15:30:00,222.98,223.14,222.39,222.45,146953.0,222.98,223.14,222.39,222.45,146953.0
2019-12-12 09:30:00,222.87,223.21,221.17,223.17,25683.0,222.87,223.21,221.17,223.17,25683.0
2019-12-12 10:00:00,223.21,224.81,223.02,224.5,31211.0,223.21,224.81,223.02,224.5,31211.0
2019-12-12 10:30:00,224.45,224.47,222.79,223.35,14182.0,224.45,224.47,222.79,223.35,14182.0
2019-12-12 11:00:00,223.29,224.04,223.23,224.0,16270.0,223.29,224.04,223.23,224.0,16270.0
2019-12-12 11:30:00,223.87,224.42,223.87,224.33,15385.0,223.87,224.42,223.87,224.33,15385.0
2019-12-12 12:00:00,224.24,224.49,224.11,224.4,11308.0,224.24,224.49,224.11,224.4,11308.0
2019-12-12 12:30:00,224.42,224.75,224.19,224.67,28185.0,224.42,224.75,224.19,224.67,28185.0
2019-12-12 13:00:00,224.7,225.43,224.37,225.43,28158.0,224.7,225.43,224.37,225.43,28158.0
2019-12-12 13:30:00,225.45,225.48,224.68,224.79,17241.0,225.45,225.48,224.68,224.79,17241.0
2019-12-12 14:00:00,224.84,225.16,224.66,225.16,22131.0,224.84,225.16,224.66,225.16,22131.0
2019-12-12 14:30:00,225.11,226.31,225.11,225.53,22671.0,225.11,226.31,225.11,225.53,22671.0
2019-12-12 15:00:00,225.59,225.96,225.48,225.73,62185.0,225.59,225.96,225.48,225.73,62185.0
2019-12-12 15:30:00,225.7,225.9,225.43,225.61,156678.0,225.7,225.9,225.43,225.61,156678.0
2019-12-13 09:30:00,225.37,225.76,224.2,225.16,29106.0,225.37,225.76,224.2,225.16,29106.0
2019-12-13 10:00:00,225.0,226.06,224.3,224.97,39323.0,225.0,226.06,224.3,224.97,39323.0
2019-12-13 10:30:00,224.44,224.64,222.86,224.5,44386.0,224.44,224.64,222.86,224.5,44386.0
2019-12-13 11:00:00,224.48,224.56,223.78,224.01,24879.0,224.48,224.56,223.78,224.01,24879.0
2019-12-13 11:30:00,224.0,225.0,223.72,224.85,22559.0,224.0,225.0,223.72,224.85,22559.0
2019-12-13 12:00:00,224.92,225.74,224.88,225.68,32393.0,224.92,225.74,224.88,225.68,32393.0
2019-12-13 12:30:00,225.83,226.18,225.59,225.99,49057.0,225.83,226.18,225.59,225.99,49057.0
2019-12-13 13:00:00,226.02,226.31,225.94,226.05,18745.0,226.02,226.31,225.94,226.05,18745.0
2019-12-13 13:30:00,226.1,226.32,225.9,226.32,18941.0,226.1,226.32,225.9,226.32,18941.0
2019-12-13 14:00:00,226.3,226.79,225.82,225.82,12200.0,226.3,226.79,225.82,225.82,12200.0
2019-12-13 14:30:00,225.92,226.4,225.89,226.17,16394.0,225.92,226.4,225.89,226.17,16394.0
2019-12-13 15:00:00,226.21,226.23,225.94,226.15,10969.0,226.21,226.23,225.94,226.15,10969.0
2019-12-13 15:30:00,226.15,226.47,225.83,225.93,114414.0,226.15,226.47,225.83,225.93,114414.0
2019-12-16 09:30:00,226.48,227.86,226.18,226.42,19946.0,226.48,227.86,226.18,226.42,19946.0
2019-12-16 10:00:00,226.43,226.8,226.08,226.71,19556.0,226.43,226.8,226.08,226.71,19556.0
2019-12-16 10:30:00,226.66,226.66,226.28,226.62,17456.0,226.66,226.66,226.28,226.62,17456.0
2019-12-16 11:00:00,226.66,226.96,226.5,226.57,17891.0,226.66,226.96,226.5,226.57,17891.0
2019-12-16 11:30:00,226.55,226.8,226.06,226.28,30674.0,226.55,226.8,226.06,226.28,30674.0
2019-12-16 12:00:00,226.26,226.51,226.04,226.38,41532.0,226.26,226.51,226.04,226.38,41532.0
2019-12-16 12:30:00,226.41,226.5,226.24,226.39,16295.0,226.41,226.5,226.24,226.39,16295.0
2019-12-16 13:00:00,226.38,226.47,225.62,225.8,58030.0,226.38,226.47,225.62,225.8,58030.0
2019-12-16 13:30:00,225.77,225.83,225.53,225.73,17318.0,225.77,225.83,225.53,225.73,17318.0
2019-12-16 14:00:00,225.78,225.95,225.45,225.58,22076.0,225.78,225.95,225.45,225.58,22076.0
2019-12-16 14:30:00,225.59,225.62,224.39,224.49,30521.0,225.59,225.62,224.39,224.49,30521.0
2019-12-16 15:00:00,224.5,224.64,223.97,224.03,24571.0,224.5,224.64,223.97,224.03,24571.0
2019-12-16 15:30:00,223.95,224.81,223.95,224.52,73844.0,223.95,224.81,223.95,224.52,73844.0
2019-12-17 09:30:00,224.8,225.19,222.7,223.59,31622.0,224.8,225.19,222.7,223.59,31622.0
2019-12-17 10:00:00,223.43,225.07,223.4,224.47,18568.0,223.43,225.07,223.4,224.47,18568.0
2019-12-17 10:30:00,224.51,224.89,224.07,224.2,21234.0,224.51,224.89,224.07,224.2,21234.0
2019-12-17 11:00:00,224.21,224.71,223.73,224.69,21838.0,224.21,224.71,223.73,224.69,21838.0
2019-12-17 11:30:00,224.67,224.9,224.64,224.77,9458.0,224.67,224.9,224.64,224.77,9458.0
2019-12-17 12:00:00,224.78,225.08,224.67,225.05,19974.0,224.78,225.08,224.67,225.05,19974.0
2019-12-17 12:30:00,225.09,225.25,224.79,225.22,8258.0,225.09,225.25,224.79,225.22,8258.0
2019-12-17 13:00:00,225.17,225.49,225.13,225.37,15553.0,225.17,225.49,225.13,225.37,15553.0
2019-12-17 13:30:00,225.33,225.33,224.76,225.14,10456.0,225.33,225.33,224.76,225.14,10456.0
2019-12-17 14:00:00,225.08,225.92,225.08,225.78,14856.0,225.08,225.92,225.08,225.78,14856.0
2019-12-17 14:30:00,225.76,225.92,225.33,225.48,19667.0,225.76,225.92,225.33,225.48,19667.0
2019-12-17 15:00:00,225.43,225.46,224.75,225.27,14370.0,225.43,225.46,224.75,225.27,14370.0
2019-12-17 15:30:00,225.34,225.58,225.0,225.36,72265.0,225.34,225.58,225.0,225.36,72265.0
2019-12-18 09:30:00,225.37,226.36,225.0,225.43,15110.0,225.37,226.36,225.0,225.43,15110.0
2019-12-18 10:00:00,225.43,226.77,225.42,226.68,15829.0,225.43,226.77,225.42,226.68,15829.0
2019-12-18 10:30:00,226.67,227.39,226.45,227.09,57284.0,226.67,227.39,226.45,227.09,57284.0
2019-12-18 11:00:00,227.21,228.4,227.09,228.37,26699.0,227.21,228.4,227.09,228.37,26699.0
2019-12-18 11:30:00,228.37,228.63,227.92,228.11,21362.0,228.37,228.63,227.92,228.11,21362.0
2019-12-18 12:00:00,228.11,228.52,227.76,227.83,21038.0,228.11,228.52,227.76,227.83,21038.0
2019-12-18 12:30:00,227.87,228.19,227.63,228.02,14550.0,227.87,228.19,227.63,228.02,14550.0
2019-12-18 13:00:00,228.01,228.26,227.93,227.94,15356.0,228.01,228.26,227.93,227.94,15356.0
2019-12-18 13:30:00,227.93,228.09,227.67,227.7,10348.0,227.93,228.09,227.67,227.7,10348.0
2019-12-18 14:00:00,227.74,227.78,227.36,227.56,11609.0,227.74,227.78,227.36,227.56,11609.0
2019-12-18 14:30:00,227.61,228.05,227.5,227.95,10636.0,227.61,228.05,227.5,227.95,10636.0
2019-12-18 15:00:00,227.94,227.94,227.59,227.65,21043.0,227.94,227.94,227.59,227.65,21043.0
2019-12-18 15:30:00,227.65,227.95,227.31,227.33,57244.0,227.65,227.95,227.31,227.33,57244.0
2019-12-19 09:30:00,227.04,228.22,227.04,227.33,13350.0,227.04,228.22,227.04,227.33,13350.0
2019-12-19 10:00:00,227.24,227.27,226.22,226.54,13348.0,227.24,227.27,226.22,226.54,13348.0
2019-12-19 10:30:00,226.55,227.18,226.34,227.13,21504.0,226.55,227.18,226.34,227.13,21504.0
2019-12-19 11:00:00,227.21,228.06,227.2,227.66,28390.0,227.21,228.06,227.2,227.66,28390.0
2019-12-19 11:30:00,227.61,227.61,226.72,227.08,25256.0,227.61,227.61,226.72,227.08,25256.0
2019-12-19 12:00:00,226.99,227.53,226.93,227.32,20501.0,226.99,227.53,226.93,227.32,20501.0
2019-12-19 12:30:00,227.37,227.48,227.22,227.31,10821.0,227.37,227.48,227.22,227.31,10821.0
2019-12-19 13:00:00,227.3,227.52,227.15,227.41,12715.0,227.3,227.52,227.15,227.41,12715.0
2019-12-19 13:30:00,227.46,227.57,227.25,227.44,5155.0,227.46,227.57,227.25,227.44,5155.0
2019-12-19 14:00:00,227.35,227.41,227.07,227.16,9064.0,227.35,227.41,227.07,227.16,9064.0
2019-12-19 14:30:00,227.2,227.47,226.9,227.1,20991.0,227.2,227.47,226.9,227.1,20991.0
2019-12-19 15:00:00,227.15,228.0,227.11,227.63,26428.0,227.15,228.0,227.11,227.63,26428.0
2019-12-19 15:30:00,227.68,227.88,227.41,227.52,62611.0,227.68,227.88,227.41,227.52,62611.0
2019-12-20 09:30:00,227.94,228.02,226.09,226.48,28581.0,227.94,228.02,226.09,226.48,28581.0
2019-12-20 10:00:00,226.46,227.72,226.11,227.5,14911.0,226.46,227.72,226.11,227.5,14911.0
2019-12-20 10:30:00,227.48,227.96,227.3,227.62,9706.0,227.48,227.96,227.3,227.62,9706.0
2019-12-20 11:00:00,227.68,227.74,226.11,226.13,12267.0,227.68,227.74,226.11,226.13,12267.0
2019-12-20 11:30:00,226.09,226.23,225.52,225.75,16272.0,226.09,226.23,225.52,225.75,16272.0
2019-12-20 12:00:00,225.79,225.81,225.09,225.45,11974.0,225.79,225.81,225.09,225.45,11974.0
2019-12-20 12:30:00,225.44,225.62,225.24,225.53,21041.0,225.44,225.62,225.24,225.53,21041.0
2019-12-20 13:00:00,225.52,225.72,225.3,225.69,17243.0,225.52,225.72,225.3,225.69,17243.0
2019-12-20 13:30:00,225.69,226.15,225.69,225.94,26840.0,225.69,226.15,225.69,225.94,26840.0
2019-12-20 14:00:00,225.9,226.91,225.89,226.52,12535.0,225.9,226.91,225.89,226.52,12535.0
2019-12-20 14:30:00,226.56,226.99,226.45,226.94,18112.0,226.56,226.99,226.45,226.94,18112.0
2019-12-20 15:00:00,226.99,227.28,226.65,227.17,19469.0,226.99,227.28,226.65,227.17,19469.0
2019-12-20 15:30:00,227.14,227.83,227.13,227.35,87227.0,227.14,227.83,227.13,227.35,87227.0
2019-12-23 09:30:00,228.0,228.0,225.75,225.75,16455.0,228.0,228.0,225.75,225.75,16455.0
2019-12-23 10:00:00,225.76,225.94,225.12,225.45,10395.0,225.76,225.94,225.12,225.45,10395.0
2019-12-23 10:30:00,225.29,225.34,224.42,224.64,11335.0,225.29,225.34,224.42,224.64,11335.0
2019-12-23 11:00:00,224.99,225.55,224.92,225.5,9240.0,224.99,225.55,224.92,225.5,9240.0
2019-12-23 11:30:00,225.58,225.59,224.65,224.74,10043.0,225.58,225.59,224.65,224.74,10043.0
2019-12-23 12:00:00,224.74,224.82,224.15,224.21,15470.0,224.74,224.82,224.15,224.21,15470.0
2019-12-23 12:30:00,224.21,224.44,223.88,224.13,31636.0,224.21,224.44,223.88,224.13,31636.0
2019-12-23 13:00:00,224.19,224.74,224.02,224.67,9103.0,224.19,224.74,224.02,224.67,9103.0
2019-12-23 13:30:00,224.66,224.72,224.26,224.39,10504.0,224.66,224.72,224.26,224.39,10504.0
2019-12-23 14:00:00,224.36,224.58,224.17,224.47,10211.0,224.36,224.58,224.17,224.47,10211.0
2019-12-23 14:30:00,224.57,224.63,224.12,224.52,9150.0,224.57,224.63,224.12,224.52,9150.0
2019-12-23 15:00:00,224.52,224.63,224.38,224.46,11235.0,224.52,224.63,224.38,224.46,11235.0
2019-12-23 15:30:00,224.47,224.51,223.84,224.28,45852.0,224.47,224.51,223.84,224.28,45852.0
2019-12-24 09:30:00,225.0,226.46,224.69,224.7,9222.0,225.0,226.46,224.69,224.7,9222.0
2019-12-24 10:00:00,224.85,226.2,224.74,226.18,7556.0,224.85,226.2,224.74,226.18,7556.0
2019-12-24 10:30:00,226.09,226.5,225.7,225.79,19938.0,226.09,226.5,225.7,225.79,19938.0
2019-12-24 11:00:00,225.76,226.82,225.53,226.77,17084.0,225.76,226.82,225.53,226.77,17084.0
2019-12-24 11:30:00,226.77,227.11,226.34,227.11,22266.0,226.77,227.11,226.34,227.11,22266.0
2019-12-24 12:00:00,227.15,227.27,226.91,227.23,18381.0,227.15,227.27,226.91,227.23,18381.0
2019-12-24 12:30:00,227.28,228.0,226.93,227.82,40564.0,227.28,228.0,226.93,227.82,40564.0
2019-12-26 09:30:00,227.76,228.49,226.14,226.64,13565.0,227.76,228.49,226.14,226.64,13565.0
2019-12-26 10:00:00,226.6,226.85,226.04,226.22,9107.0,226.6,226.85,226.04,226.22,9107.0
2019-12-26 10:30:00,226.0,226.33,225.61,225.9,8794.0,226.0,226.33,225.61,225.9,8794.0
2019-12-26 11:00:00,225.9,226.13,225.4,225.4,12450.0,225.9,226.13,225.4,225.4,12450.0
2019-12-26 11:30:00,225.47,225.47,225.03,225.15,9542.0,225.47,225.47,225.03,225.15,9542.0
2019-12-26 12:00:00,225.16,225.23,224.59,224.87,5850.0,225.16,225.23,224.59,224.87,5850.0
2019-12-26 12:30:00,224.95,225.35,224.79,225.06,6441.0,224.95,225.35,224.79,225.06,6441.0
2019-12-26 13:00:00,225.14,225.64,224.8,225.3,7944.0,225.14,225.64,224.8,225.3,7944.0
2019-12-26 13:30:00,225.33,225.43,225.21,225.37,6275.0,225.33,225.43,225.21,225.37,6275.0
2019-12-26 14:00:00,225.47,225.89,225.45,225.79,6613.0,225.47,225.89,225.45,225.79,6613.0
2019-12-26 14:30:00,225.72,225.72,225.46,225.6,10947.0,225.72,225.72,225.46,225.6,10947.0
2019-12-26 15:00:00,225.64,225.9,225.51,225.67,6881.0,225.64,225.9,225.51,225.67,6881.0
2019-12-26 15:30:00,225.67,226.1,225.55,226.03,31992.0,225.67,226.1,225.55,226.03,31992.0
2019-12-27 09:30:00,226.0,226.27,224.94,225.17,9987.0,226.0,226.27,224.94,225.17,9987.0
2019-12-27 10:00:00,225.13,225.94,225.12,225.93,8941.0,225.13,225.94,225.12,225.93,8941.0
2019-12-27 10:30:00,225.74,225.74,225.02,225.28,7874.0,225.74,225.74,225.02,225.28,7874.0
2019-12-27 11:00:00,225.31,225.74,225.27,225.35,11163.0,225.31,225.74,225.27,225.35,11163.0
2019-12-27 11:30:00,225.37,226.35,225.37,226.05,7603.0,225.37,226.35,225.37,226.05,7603.0
2019-12-27 12:00:00,225.94,226.29,225.53,226.2,16764.0,225.94,226.29,225.53,226.2,16764.0
2019-12-27 12:30:00,226.16,226.77,226.16,226.77,16294.0,226.16,226.77,226.16,226.77,16294.0
2019-12-27 13:00:00,226.7,226.85,226.22,226.23,9913.0,226.7,226.85,226.22,226.23,9913.0
2019-12-27 13:30:00,226.3,226.39,226.0,226.3,8292.0,226.3,226.39,226.0,226.3,8292.0
2019-12-27 14:00:00,226.22,226.64,226.16,226.32,15269.0,226.22,226.64,226.16,226.32,15269.0
2019-12-27 14:30:00,226.31,226.44,226.0,226.15,7287.0,226.31,226.44,226.0,226.15,7287.0
2019-12-27 15:00:00,226.11,226.48,225.92,225.92,13861.0,226.11,226.48,225.92,225.92,13861.0
2019-12-27 15:30:00,225.95,226.35,225.37,226.28,45097.0,225.95,226.35,225.37,226.28,45097.0
2019-12-30 09:30:00,226.02,226.13,224.69,225.69,19188.0,226.02,226.13,224.69,225.69,19188.0
2019-12-30 10:00:00,225.84,226.76,225.43,226.27,13967.0,225.84,226.76,225.43,226.27,13967.0
2019-12-30 10:30:00,226.22,227.37,226.19,227.36,25646.0,226.22,227.37,226.19,227.36,25646.0
2019-12-30 11:00:00,227.36,228.64,227.32,228.16,14808.0,227.36,228.64,227.32,228.16,14808.0
2019-12-30 11:30:00,228.16,228.32,227.65,228.2,21967.0,228.16,228.32,227.65,228.2,21967.0
2019-12-30 12:00:00,228.19,229.55,228.11,228.94,30198.0,228.19,229.55,228.11,228.94,30198.0
2019-12-30 12:30:00,229.02,229.98,229.02,229.58,33145.0,229.02,229.98,229.02,229.58,33145.0
2019-12-30 13:00:00,229.43,229.71,229.19,229.19,14317.0,229.43,229.71,229.19,229.19,14317.0
2019-12-30 13:30:00,229.25,229.4,229.11,229.31,18937.0,229.25,229.4,229.11,229.31,18937.0
2019-12-30 14:00:00,229.34,229.48,228.97,229.29,16245.0,229.34,229.48,228.97,229.29,16245.0
2019-12-30 14:30:00,229.15,229.15,228.51,229.0,17827.0,229.15,229.15,228.51,229.0,17827.0
2019-12-30 15:00:00,229.01,229.19,228.81,229.06,55326.0,229.01,229.19,228.81,229.06,55326.0
2019-12-30 15:30:00,229.09,229.73,228.89,229.62,110627.0,229.09,229.73,228.89,229.62,110627.0
2019-12-31 09:30:00,229.0,230.71,228.25,230.23,34858.0,229.0,230.71,228.25,230.23,34858.0
2019-12-31 10:00:00,230.19,230.29,229.14,229.14,23595.0,230.19,230.29,229.14,229.14,23595.0
2019-12-31 10:30:00,229.36,229.59,227.39,227.39,21639.0,229.36,229.59,227.39,227.39,21639.0
2019-12-31 11:00:00,227.53,229.15,227.39,228.48,18922.0,227.53,229.15,227.39,228.48,18922.0
2019-12-31 11:30:00,228.33,228.34,227.3,227.5,8503.0,228.33,228.34,227.3,227.5,8503.0
2019-12-31 12:00:00,227.48,227.95,227.48,227.82,10121.0,227.48,227.95,227.48,227.82,10121.0
2019-12-31 12:30:00,227.84,228.76,227.78,228.42,9915.0,227.84,228.76,227.78,228.42,9915.0
2019-12-31 13:00:00,228.41,228.5,227.73,228.23,9540.0,228.41,228.5,227.73,228.23,9540.0
2019-12-31 13:30:00,228.22,228.29,227.76,227.86,14082.0,228.22,228.29,227.76,227.86,14082.0
2019-12-31 14:00:00,227.95,228.21,227.85,228.21,14093.0,227.95,228.21,227.85,228.21,14093.0
2019-12-31 14:30:00,228.37,228.42,227.64,227.64,10292.0,228.37,228.42,227.64,227.64,10292.0
2019-12-31 15:00:00,227.55,228.13,227.43,228.12,18531.0,227.55,228.13,227.43,228.12,18531.0
2019-12-31 15:30:00,228.19,228.3,227.74,228.02,54171.0,228.19,228.3,227.74,228.02,54171.0
2020-01-02 09:30:00,228.78,229.68,227.84,228.93,19771.0,228.78,229.68,227.84,228.93,19771.0
2020-01-02 10:00:00,229.1,229.23,228.31,228.58,48253.0,229.1,229.23,228.31,228.58,48253.0
2020-01-02 10:30:00,228.58,229.04,228.43,229.03,28627.0,228.58,229.04,228.43,229.03,28627.0
2020-01-02 11:00:00,228.94,229.24,228.31,228.43,11056.0,228.94,229.24,228.31,228.43,11056.0
2020-01-02 11:30:00,228.44,228.55,227.2,228.55,22428.0,228.44,228.55,227.2,228.55,22428.0
2020-01-02 12:00:00,228.43,228.43,227.52,227.52,15010.0,228.43,228.43,227.52,227.52,15010.0
2020-01-02 12:30:00,227.59,227.75,227.02,227.7,9345.0,227.59,227.75,227.02,227.7,9345.0
2020-01-02 13:00:00,227.69,227.84,227.48,227.65,7758.0,227.69,227.84,227.48,227.65,7758.0
2020-01-02 13:30:00,227.61,227.76,227.15,227.22,9784.0,227.61,227.76,227.15,227.22,9784.0
2020-01-02 14:00:00,227.28,227.86,227.28,227.64,25447.0,227.28,227.86,227.28,227.64,25447.0
2020-01-02 14:30:00,227.64,228.18,227.64,228.15,12907.0,227.64,228.18,227.64,228.15,12907.0
2020-01-02 15:00:00,228.1,228.83,228.08,228.64,11105.0,228.1,228.83,228.08,228.64,11105.0
2020-01-02 15:30:00,228.56,229.28,228.46,229.17,50478.0,228.56,229.28,228.46,229.17,50478.0
2020-01-03 09:30:00,227.44,228.28,227.08,227.89,11647.0,227.44,228.28,227.08,227.89,11647.0
2020-01-03 10:00:00,227.6,228.8,227.52,228.57,7630.0,227.6,228.8,227.52,228.57,7630.0
2020-01-03 10:30:00,228.7,228.83,228.04,228.43,9562.0,228.7,228.83,228.04,228.43,9562.0
2020-01-03 11:00:00,228.29,228.86,227.98,228.71,10181.0,228.29,228.86,227.98,228.71,10181.0
2020-01-03 11:30:00,228.93,229.01,228.41,228.41,9292.0,228.93,229.01,228.41,228.41,9292.0
2020-01-03 12:00:00,228.49,228.86,228.48,228.81,5699.0,228.49,228.86,228.48,228.81,5699.0
2020-01-03 12:30:00,228.66,229.41,228.47,229.15,10023.0,228.66,229.41,228.47,229.15,10023.0
2020-01-03 13:00:00,229.07,229.15,228.28,228.88,9636.0,229.07,229.15,228.28,228.88,9636.0
2020-01-03 13:30:00,228.95,229.1,228.52,228.65,23380.0,228.95,229.1,228.52,228.65,23380.0
2020-01-03 14:00:00,228.66,228.67,228.45,228.53,8935.0,228.66,228.67,228.45,228.53,8935.0
2020-01-03 14:30:00,228.53,229.02,228.52,228.87,9585.0,228.53,229.02,228.52,228.87,9585.0
2020-01-03 15:00:00,228.81,229.38,228.77,229.26,17061.0,228.81,229.38,228.77,229.26,17061.0
2020-01-03 15:30:00,229.22,229.41,228.58,228.73,42463.0,229.22,229.41,228.58,228.73,42463.0
2020-01-06 09:30:00,226.72,229.3,226.72,229.2,44302.0,226.72,229.3,226.72,229.2,44302.0
2020-01-06 10:00:00,229.32,229.99,229.01,229.47,31407.0,229.32,229.99,229.01,229.47,31407.0
2020-01-06 10:30:00,229.52,230.38,229.36,230.24,14702.0,229.52,230.38,229.36,230.24,14702.0
2020-01-06 11:00:00,230.3,231.21,230.2,231.15,14425.0,230.3,231.21,230.2,231.15,14425.0
2020-01-06 11:30:00,231.25,232.12,231.06,232.08,14336.0,231.25,232.12,231.06,232.08,14336.0
2020-01-06 12:00:00,231.95,232.07,230.94,231.07,13311.0,231.95,232.07,230.94,231.07,13311.0
2020-01-06 12:30:00,231.02,231.78,230.9,231.74,21025.0,231.02,231.78,230.9,231.74,21025.0
2020-01-06 13:00:00,231.71,233.18,231.71,232.92,29876.0,231.71,233.18,231.71,232.92,29876.0
2020-01-06 13:30:00,232.92,232.93,231.83,231.83,52435.0,232.92,232.93,231.83,231.83,52435.0
2020-01-06 14:00:00,231.88,231.96,231.37,231.58,52597.0,231.88,231.96,231.37,231.58,52597.0
2020-01-06 14:30:00,231.65,231.75,231.05,231.46,40008.0,231.65,231.75,231.05,231.46,40008.0
2020-01-06 15:00:00,231.49,231.8,231.35,231.55,16761.0,231.49,231.8,231.35,231.55,16761.0
2020-01-06 15:30:00,231.49,232.13,231.47,231.94,83461.0,231.49,232.13,231.47,231.94,83461.0
2020-01-07 09:30:00,231.81,233.86,231.02,233.8,34131.0,231.81,233.86,231.02,233.8,34131.0
2020-01-07 10:00:00,233.51,233.56,232.06,232.65,35015.0,233.51,233.56,232.06,232.65,35015.0
2020-01-07 10:30:00,232.84,234.26,232.69,234.2,47088.0,232.84,234.26,232.69,234.2,47088.0
2020-01-07 11:00:00,234.2,234.89,233.99,234.24,34590.0,234.2,234.89,233.99,234.24,34590.0
2020-01-07 11:30:00,234.22,234.93,234.12,234.32,15381.0,234.22,234.93,234.12,234.32,15381.0
2020-01-07 12:00:00,234.38,234.59,234.13,234.34,17077.0,234.38,234.59,234.13,234.34,17077.0
2020-01-07 12:30:00,234.35,234.37,233.7,233.8,13390.0,234.35,234.37,233.7,233.8,13390.0
2020-01-07 13:00:00,233.8,234.02,233.64,233.74,24872.0,233.8,234.02,233.64,233.74,24872.0
2020-01-07 13:30:00,233.83,233.84,233.59,233.78,15751.0,233.83,233.84,233.59,233.78,15751.0
2020-01-07 14:00:00,233.77,233.94,233.33,233.94,11644.0,233.77,233.94,233.33,233.94,11644.0
2020-01-07 14:30:00,234.01,234.18,233.69,234.11,16547.0,234.01,234.18,233.69,234.11,16547.0
2020-01-07 15:00:00,234.04,234.25,233.84,234.25,16005.0,234.04,234.25,233.84,234.25,16005.0
2020-01-07 15:30:00,234.22,234.45,233.89,233.94,38465.0,234.22,234.45,233.89,233.94,38465.0
2020-01-08 09:30:00,234.07,236.02,233.51,235.11,15033.0,234.07,236.02,233.51,235.11,15033.0
2020-01-08 10:00:00,235.18,235.25,233.98,234.17,10431.0,235.18,235.25,233.98,234.17,10431.0
2020-01-08 10:30:00,233.88,234.13,233.3,233.48,20652.0,233.88,234.13,233.3,233.48,20652.0
2020-01-08 11:00:00,233.54,233.81,232.86,233.26,33729.0,233.54,233.81,232.86,233.26,33729.0
2020-01-08 11:30:00,233.14,234.03,232.77,233.44,30876.0,233.14,234.03,232.77,233.44,30876.0
2020-01-08 12:00:00,233.23,233.63,233.0,233.58,34121.0,233.23,233.63,233.0,233.58,34121.0
2020-01-08 12:30:00,233.71,233.71,233.35,233.48,16235.0,233.71,233.71,233.35,233.48,16235.0
2020-01-08 13:00:00,233.44,234.07,233.38,233.98,39066.0,233.44,234.07,233.38,233.98,39066.0
2020-01-08 13:30:00,233.82,234.12,233.29,233.36,33776.0,233.82,234.12,233.29,233.36,33776.0
2020-01-08 14:00:00,233.36,233.91,233.36,233.9,13263.0,233.36,233.91,233.36,233.9,13263.0
2020-01-08 14:30:00,233.88,234.09,233.43,233.96,11159.0,233.88,234.09,233.43,233.96,11159.0
2020-01-08 15:00:00,233.89,234.01,233.68,233.93,19941.0,233.89,234.01,233.68,233.93,19941.0
2020-01-08 15:30:00,233.87,233.92,232.63,233.12,71436.0,233.87,233.92,232.63,233.12,71436.0
2020-01-09 09:30:00,233.04,234.43,232.29,234.43,24505.0,233.04,234.43,232.29,234.43,24505.0
2020-01-09 10:00:00,234.53,235.46,234.33,234.51,17280.0,234.53,235.46,234.33,234.51,17280.0
2020-01-09 10:30:00,234.51,234.79,234.19,234.2,19632.0,234.51,234.79,234.19,234.2,19632.0
2020-01-09 11:00:00,234.2,234.32,233.34,233.34,16466.0,234.2,234.32,233.34,233.34,16466.0
2020-01-09 11:30:00,233.49,233.49,232.38,232.42,5307.0,233.49,233.49,232.38,232.42,5307.0
2020-01-09 12:00:00,232.47,233.3,232.46,232.94,16734.0,232.47,233.3,232.46,232.94,16734.0
2020-01-09 12:30:00,232.85,232.95,232.57,232.72,4513.0,232.85,232.95,232.57,232.72,4513.0
2020-01-09 13:00:00,232.73,233.21,232.64,232.9,7956.0,232.73,233.21,232.64,232.9,7956.0
2020-01-09 13:30:00,232.95,233.15,232.39,232.5,10845.0,232.95,233.15,232.39,232.5,10845.0
2020-01-09 14:00:00,232.47,232.77,232.47,232.6,15512.0,232.47,232.77,232.47,232.6,15512.0
2020-01-09 14:30:00,232.7,233.2,232.64,233.2,11047.0,232.7,233.2,232.64,233.2,11047.0
2020-01-09 15:00:00,233.24,233.62,233.19,233.32,11698.0,233.24,233.62,233.19,233.32,11698.0
2020-01-09 15:30:00,233.39,233.52,232.89,232.91,71079.0,233.39,233.52,232.89,232.91,71079.0
2020-01-10 09:30:00,233.15,233.45,231.43,232.19,20081.0,233.15,233.45,231.43,232.19,20081.0
2020-01-10 10:00:00,232.19,232.6,231.71,232.28,24360.0,232.19,232.6,231.71,232.28,24360.0
2020-01-10 10:30:00,232.32,232.9,231.66,231.81,53538.0,232.32,232.9,231.66,231.81,53538.0
2020-01-10 11:00:00,231.9,232.04,231.23,231.5,56336.0,231.9,232.04,231.23,231.5,56336.0
2020-01-10 11:30:00,231.49,231.72,230.19,230.97,18433.0,231.49,231.72,230.19,230.97,18433.0
2020-01-10 12:00:00,230.99,231.57,230.77,231.56,10136.0,230.99,231.57,230.77,231.56,10136.0
2020-01-10 12:30:00,231.61,231.83,231.4,231.76,9472.0,231.61,231.83,231.4,231.76,9472.0
2020-01-10 13:00:00,231.83,232.36,231.8,232.07,7458.0,231.83,232.36,231.8,232.07,7458.0
2020-01-10 13:30:00,232.08,232.74,231.98,232.55,16291.0,232.08,232.74,231.98,232.55,16291.0
2020-01-10 14:00:00,232.61,232.81,232.14,232.23,13475.0,232.61,232.81,232.14,232.23,13475.0
2020-01-10 14:30:00,232.22,232.25,231.23,231.32,14339.0,232.22,232.25,231.23,231.32,14339.0
2020-01-10 15:00:00,231.31,231.56,230.86,231.34,30037.0,231.31,231.56,230.86,231.34,30037.0
2020-01-10 15:30:00,231.24,231.4,230.65,231.4,64358.0,231.24,231.4,230.65,231.4,64358.0
2020-01-13 09:30:00,230.89,231.69,230.43,230.85,18349.0,230.89,231.69,230.43,230.85,18349.0
2020-01-13 10:00:00,231.02,231.33,230.16,230.4,10368.0,231.02,231.33,230.16,230.4,10368.0
2020-01-13 10:30:00,230.22,231.01,229.81,229.95,16811.0,230.22,231.01,229.81,229.95,16811.0
2020-01-13 11:00:00,229.89,231.27,229.89,231.11,14166.0,229.89,231.27,229.89,231.11,14166.0
2020-01-13 11:30:00,231.3,231.68,231.29,231.41,9652.0,231.3,231.68,231.29,231.41,9652.0
2020-01-13 12:00:00,231.6,231.78,229.91,230.44,20027.0,231.6,231.78,229.91,230.44,20027.0
2020-01-13 12:30:00,230.43,231.44,230.43,231.16,38739.0,230.43,231.44,230.43,231.16,38739.0
2020-01-13 13:00:00,231.26,231.67,231.13,231.52,11173.0,231.26,231.67,231.13,231.52,11173.0
2020-01-13 13:30:00,231.42,232.82,231.37,232.51,34674.0,231.42,232.82,231.37,232.51,34674.0
2020-01-13 14:00:00,232.51,232.58,231.76,232.12,16322.0,232.51,232.58,231.76,232.12,16322.0
2020-01-13 14:30:00,232.02,232.2,231.38,231.59,19267.0,232.02,232.2,231.38,231.59,19267.0
2020-01-13 15:00:00,231.51,231.67,231.24,231.39,19363.0,231.51,231.67,231.24,231.39,19363.0
2020-01-13 15:30:00,231.49,231.64,231.2,231.35,49869.0,231.49,231.64,231.2,231.35,49869.0
2020-01-14 09:30:00,231.12,232.26,230.8,230.88,7750.0,231.12,232.26,230.8,230.88,7750.0
2020-01-14 10:00:00,231.2,232.03,230.72,231.41,18781.0,231.2,232.03,230.72,231.41,18781.0
2020-01-14 10:30:00,231.47,231.81,230.86,230.87,28638.0,231.47,231.81,230.86,230.87,28638.0
2020-01-14 11:00:00,230.86,230.93,230.59,230.64,12721.0,230.86,230.93,230.59,230.64,12721.0
2020-01-14 11:30:00,230.64,230.73,230.3,230.6,6335.0,230.64,230.73,230.3,230.6,6335.0
2020-01-14 12:00:00,230.68,230.76,230.34,230.7,15302.0,230.68,230.76,230.34,230.7,15302.0
2020-01-14 12:30:00,230.71,231.77,230.71,231.66,23895.0,230.71,231.77,230.71,231.66,23895.0
2020-01-14 13:00:00,231.73,231.9,231.38,231.48,14673.0,231.73,231.9,231.38,231.48,14673.0
2020-01-14 13:30:00,231.38,231.63,230.87,230.89,15120.0,231.38,231.63,230.87,230.89,15120.0
2020-01-14 14:00:00,230.82,231.02,230.58,230.97,18580.0,230.82,231.02,230.58,230.97,18580.0
2020-01-14 14:30:00,230.89,231.19,230.77,230.79,25375.0,230.89,231.19,230.77,230.79,25375.0
2020-01-14 15:00:00,230.91,230.91,230.22,230.39,17810.0,230.91,230.91,230.22,230.39,17810.0
2020-01-14 15:30:00,230.3,230.63,229.51,229.8,100195.0,230.3,230.63,229.51,229.8,100195.0
2020-01-15 09:30:00,229.62,231.12,225.62,226.72,25624.0,229.62,231.12,225.62,226.72,25624.0
2020-01-15 10:00:00,226.52,227.93,226.22,226.68,48894.0,226.52,227.93,226.22,226.68,48894.0
2020-01-15 10:30:00,226.89,226.89,225.31,225.96,32515.0,226.89,226.89,225.31,225.96,32515.0
2020-01-15 11:00:00,226.04,226.14,224.09,224.74,44963.0,226.04,226.14,224.09,224.74,44963.0
2020-01-15 11:30:00,224.96,225.51,224.64,225.03,37869.0,224.96,225.51,224.64,225.03,37869.0
2020-01-15 12:00:00,225.0,225.33,224.8,224.92,27407.0,225.0,225.33,224.8,224.92,27407.0
2020-01-15 12:30:00,224.81,225.16,224.73,224.83,17955.0,224.81,225.16,224.73,224.83,17955.0
2020-01-15 13:00:00,224.85,225.11,224.26,224.95,67275.0,224.85,225.11,224.26,224.95,67275.0
2020-01-15 13:30:00,224.96,225.37,224.73,225.06,45428.0,224.96,225.37,224.73,225.06,45428.0
2020-01-15 14:00:00,225.07,225.69,225.04,225.61,47198.0,225.07,225.69,225.04,225.61,47198.0
2020-01-15 14:30:00,225.63,225.91,225.22,225.22,26262.0,225.63,225.91,225.22,225.22,26262.0
2020-01-15 15:00:00,225.26,225.38,224.45,224.53,40048.0,225.26,225.38,224.45,224.53,40048.0
2020-01-15 15:30:00,224.51,224.7,224.06,224.11,120663.0,224.51,224.7,224.06,224.11,120663.0
2020-01-16 09:30:00,225.29,225.43,223.68,224.96,39748.0,225.29,225.43,223.68,224.96,39748.0
2020-01-16 10:00:00,225.07,225.88,224.81,225.86,126677.0,225.07,225.88,224.81,225.86,126677.0
2020-01-16 10:30:00,225.8,225.85,225.12,225.21,116616.0,225.8,225.85,225.12,225.21,116616.0
2020-01-16 11:00:00,225.33,225.53,225.1,225.34,49460.0,225.33,225.53,225.1,225.34,49460.0
2020-01-16 11:30:00,225.36,225.47,223.95,223.97,49678.0,225.36,225.47,223.95,223.97,49678.0
2020-01-16 12:00:00,224.15,224.86,224.12,224.68,26153.0,224.15,224.86,224.12,224.68,26153.0
2020-01-16 12:30:00,224.74,225.67,224.23,225.49,67866.0,224.74,225.67,224.23,225.49,67866.0
2020-01-16 13:00:00,225.43,225.51,224.92,225.24,25169.0,225.43,225.51,224.92,225.24,25169.0
2020-01-16 13:30:00,225.22,225.45,224.74,225.35,152791.0,225.22,225.45,224.74,225.35,152791.0
2020-01-16 14:00:00,225.33,225.57,224.38,224.71,67691.0,225.33,225.57,224.38,224.71,67691.0
2020-01-16 14:30:00,224.59,225.4,224.21,225.18,49123.0,224.59,225.4,224.21,225.18,49123.0
2020-01-16 15:00:00,225.27,225.36,224.42,224.78,44016.0,225.27,225.36,224.42,224.78,44016.0
2020-01-16 15:30:00,224.78,225.06,224.38,225.03,139093.0,224.78,225.06,224.38,225.03,139093.0
2020-01-17 09:30:00,225.9,226.35,224.38,225.22,39267.0,225.9,226.35,224.38,225.22,39267.0
2020-01-17 10:00:00,225.12,225.77,224.77,225.55,33431.0,225.12,225.77,224.77,225.55,33431.0
2020-01-17 10:30:00,225.54,226.7,224.72,226.25,215048.0,225.54,226.7,224.72,226.25,215048.0
2020-01-17 11:00:00,226.32,227.43,226.31,226.97,51621.0,226.32,227.43,226.31,226.97,51621.0
2020-01-17 11:30:00,226.96,227.63,226.67,227.32,58810.0,226.96,227.63,226.67,227.32,58810.0
2020-01-17 12:00:00,227.32,228.09,227.18,227.94,54381.0,227.32,228.09,227.18,227.94,54381.0
2020-01-17 12:30:00,227.93,228.11,227.56,228.0,22084.0,227.93,228.11,227.56,228.0,22084.0
2020-01-17 13:00:00,227.94,228.05,227.61,227.87,16039.0,227.94,228.05,227.61,227.87,16039.0
2020-01-17 13:30:00,227.85,227.93,227.29,227.51,21774.0,227.85,227.93,227.29,227.51,21774.0
2020-01-17 14:00:00,227.47,228.66,227.32,228.33,40275.0,227.47,228.66,227.32,228.33,40275.0
2020-01-17 14:30:00,228.34,228.34,227.44,227.45,29266.0,228.34,228.34,227.44,227.45,29266.0
2020-01-17 15:00:00,227.49,227.64,226.89,226.99,35412.0,227.49,227.64,226.89,226.99,35412.0
2020-01-17 15:30:00,226.97,227.36,226.58,227.05,93619.0,226.97,227.36,226.58,227.05,93619.0
2020-01-21 09:30:00,226.5,228.29,226.24,228.12,27187.0,226.5,228.29,226.24,228.12,27187.0
2020-01-21 10:00:00,228.04,228.96,226.22,226.84,20701.0,228.04,228.96,226.22,226.84,20701.0
2020-01-21 10:30:00,226.99,227.47,226.61,227.02,23153.0,226.99,227.47,226.61,227.02,23153.0
2020-01-21 11:00:00,227.23,227.48,226.96,227.1,9381.0,227.23,227.48,226.96,227.1,9381.0
2020-01-21 11:30:00,227.05,227.38,226.65,227.25,7500.0,227.05,227.38,226.65,227.25,7500.0
2020-01-21 12:00:00,227.25,227.41,226.93,227.04,9439.0,227.25,227.41,226.93,227.04,9439.0
2020-01-21 12:30:00,227.13,227.44,227.03,227.18,14186.0,227.13,227.44,227.03,227.18,14186.0
2020-01-21 13:00:00,227.31,227.48,226.26,226.34,18500.0,227.31,227.48,226.26,226.34,18500.0
2020-01-21 13:30:00,226.34,226.61,225.82,225.96,15513.0,226.34,226.61,225.82,225.96,15513.0
2020-01-21 14:00:00,225.9,226.29,225.57,225.89,12842.0,225.9,226.29,225.57,225.89,12842.0
2020-01-21 14:30:00,225.89,226.69,225.85,226.69,29900.0,225.89,226.69,225.85,226.69,29900.0
2020-01-21 15:00:00,226.56,227.29,226.55,227.13,27199.0,226.56,227.29,226.55,227.13,27199.0
2020-01-21 15:30:00,227.14,227.38,226.86,226.9,80059.0,227.14,227.38,226.86,226.9,80059.0
2020-01-22 09:30:00,226.94,228.5,226.83,228.5,10794.0,226.94,228.5,226.83,228.5,10794.0
2020-01-22 10:00:00,228.69,229.39,228.18,228.94,12091.0,228.69,229.39,228.18,228.94,12091.0
2020-01-22 10:30:00,228.75,229.81,228.66,229.49,9477.0,228.75,229.81,228.66,229.49,9477.0
2020-01-22 11:00:00,229.43,229.67,228.27,228.65,21129.0,229.43,229.67,228.27,228.65,21129.0
2020-01-22 11:30:00,228.61,228.8,228.39,228.48,8334.0,228.61,228.8,228.39,228.48,8334.0
2020-01-22 12:00:00,228.46,228.93,227.87,228.23,11375.0,228.46,228.93,227.87,228.23,11375.0
2020-01-22 12:30:00,228.17,229.16,228.11,229.07,39404.0,228.17,229.16,228.11,229.07,39404.0
2020-01-22 13:00:00,228.94,229.39,228.79,229.06,30578.0,228.94,229.39,228.79,229.06,30578.0
2020-01-22 13:30:00,228.88,229.22,228.72,228.73,11933.0,228.88,229.22,228.72,228.73,11933.0
2020-01-22 14:00:00,228.7,229.01,227.85,227.89,14543.0,228.7,229.01,227.85,227.89,14543.0
2020-01-22 14:30:00,227.92,228.45,227.67,228.37,24210.0,227.92,228.45,227.67,228.37,24210.0
2020-01-22 15:00:00,228.31,228.62,227.38,227.74,18498.0,228.31,228.62,227.38,227.74,18498.0
2020-01-22 15:30:00,227.76,227.92,227.12,227.21,66621.0,227.76,227.92,227.12,227.21,66621.0
2020-01-23 09:30:00,226.55,227.54,225.08,226.08,11477.0,226.55,227.54,225.08,226.08,11477.0
2020-01-23 10:00:00,226.26,226.49,225.96,226.3,10024.0,226.26,226.49,225.96,226.3,10024.0
2020-01-23 10:30:00,226.23,226.81,225.58,225.77,26680.0,226.23,226.81,225.58,225.77,26680.0
2020-01-23 11:00:00,225.83,225.83,224.83,225.23,11897.0,225.83,225.83,224.83,225.23,11897.0
2020-01-23 11:30:00,225.11,225.32,224.57,224.68,18908.0,225.11,225.32,224.57,224.68,18908.0
2020-01-23 12:00:00,224.59,225.51,224.59,225.44,17310.0,224.59,225.51,224.59,225.44,17310.0
2020-01-23 12:30:00,225.48,225.48,224.77,225.11,13910.0,225.48,225.48,224.77,225.11,13910.0
2020-01-23 13:00:00,225.15,225.95,225.05,225.9,12959.0,225.15,225.95,225.05,225.9,12959.0
2020-01-23 13:30:00,225.84,226.4,225.7,226.15,14039.0,225.84,226.4,225.7,226.15,14039.0
2020-01-23 14:00:00,226.27,226.4,226.0,226.0,30855.0,226.27,226.4,226.0,226.0,30855.0
2020-01-23 14:30:00,226.12,226.2,225.44,225.56,28177.0,226.12,226.2,225.44,225.56,28177.0
2020-01-23 15:00:00,225.47,225.9,225.02,225.9,21809.0,225.47,225.9,225.02,225.9,21809.0
2020-01-23 15:30:00,225.99,226.21,225.08,225.23,87683.0,225.99,226.21,225.08,225.23,87683.0
2020-01-24 09:30:00,225.23,225.95,223.68,224.56,8473.0,225.23,225.95,223.68,224.56,8473.0
2020-01-24 10:00:00,224.84,224.84,222.94,223.3,15018.0,224.84,224.84,222.94,223.3,15018.0
2020-01-24 10:30:00,223.46,224.0,223.09,223.97,11133.0,223.46,224.0,223.09,223.97,11133.0
2020-01-24 11:00:00,223.75,223.97,222.32,222.75,20795.0,223.75,223.97,222.32,222.75,20795.0
2020-01-24 11:30:00,222.92,223.42,222.79,222.93,9339.0,222.92,223.42,222.79,222.93,9339.0
2020-01-24 12:00:00,222.86,223.03,222.43,223.01,9385.0,222.86,223.03,222.43,223.01,9385.0
2020-01-24 12:30:00,223.05,223.7,223.0,223.02,26162.0,223.05,223.7,223.0,223.02,26162.0
2020-01-24 13:00:00,223.0,223.08,222.47,222.56,7349.0,223.0,223.08,222.47,222.56,7349.0
2020-01-24 13:30:00,222.5,222.66,221.25,221.58,14572.0,222.5,222.66,221.25,221.58,14572.0
2020-01-24 14:00:00,221.67,221.99,220.46,220.5,21993.0,221.67,221.99,220.46,220.5,21993.0
2020-01-24 14:30:00,220.5,221.33,220.44,221.23,11637.0,220.5,221.33,220.44,221.23,11637.0
2020-01-24 15:00:00,221.2,221.75,220.91,221.2,30871.0,221.2,221.75,220.91,221.2,30871.0
2020-01-24 15:30:00,221.19,221.54,220.42,220.8,76321.0,221.19,221.54,220.42,220.8,76321.0
2020-01-27 09:30:00,217.64,220.7,216.79,220.5,27528.0,217.64,220.7,216.79,220.5,27528.0
2020-01-27 10:00:00,220.68,220.68,219.27,220.0,45204.0,220.68,220.68,219.27,220.0,45204.0
2020-01-27 10:30:00,219.99,220.89,219.55,220.66,32782.0,219.99,220.89,219.55,220.66,32782.0
2020-01-27 11:00:00,220.82,221.47,220.32,220.9,31658.0,220.82,221.47,220.32,220.9,31658.0
2020-01-27 11:30:00,220.93,221.41,220.35,221.33,30916.0,220.93,221.41,220.35,221.33,30916.0
2020-01-27 12:00:00,221.38,222.17,221.21,222.17,25321.0,221.38,222.17,221.21,222.17,25321.0
2020-01-27 12:30:00,222.31,222.51,221.5,221.75,16983.0,222.31,222.51,221.5,221.75,16983.0
2020-01-27 13:00:00,221.78,222.54,221.72,222.47,13799.0,221.78,222.54,221.72,222.47,13799.0
2020-01-27 13:30:00,222.46,222.72,222.24,222.39,15335.0,222.46,222.72,222.24,222.39,15335.0
2020-01-27 14:00:00,222.24,222.38,221.47,222.15,40726.0,222.24,222.38,221.47,222.15,40726.0
2020-01-27 14:30:00,222.09,222.35,221.89,222.24,24287.0,222.09,222.35,221.89,222.24,24287.0
2020-01-27 15:00:00,222.17,222.6,222.15,222.47,15057.0,222.17,222.6,222.15,222.47,15057.0
2020-01-27 15:30:00,222.44,222.71,222.27,222.27,73831.0,222.44,222.71,222.27,222.27,73831.0
2020-01-28 09:30:00,220.8,221.55,219.25,221.24,56263.0,220.8,221.55,219.25,221.24,56263.0
2020-01-28 10:00:00,221.44,221.9,220.62,221.43,25493.0,221.44,221.9,220.62,221.43,25493.0
2020-01-28 10:30:00,221.36,221.89,221.26,221.72,17859.0,221.36,221.89,221.26,221.72,17859.0
2020-01-28 11:00:00,221.82,222.44,221.15,222.31,20218.0,221.82,222.44,221.15,222.31,20218.0
2020-01-28 11:30:00,222.22,222.37,221.89,222.08,10003.0,222.22,222.37,221.89,222.08,10003.0
2020-01-28 12:00:00,222.08,222.47,221.86,222.26,12331.0,222.08,222.47,221.86,222.26,12331.0
2020-01-28 12:30:00,222.36,222.98,222.24,222.93,10227.0,222.36,222.98,222.24,222.93,10227.0
2020-01-28 13:00:00,222.89,222.92,222.46,222.55,19088.0,222.89,222.92,222.46,222.55,19088.0
2020-01-28 13:30:00,222.58,222.7,222.38,222.64,11605.0,222.58,222.7,222.38,222.64,11605.0
2020-01-28 14:00:00,222.58,222.66,222.23,222.33,12422.0,222.58,222.66,222.23,222.33,12422.0
2020-01-28 14:30:00,222.33,222.65,222.28,222.6,21957.0,222.33,222.65,222.28,222.6,21957.0
2020-01-28 15:00:00,222.6,222.69,222.18,222.56,57238.0,222.6,222.69,222.18,222.56,57238.0
2020-01-28 15:30:00,222.56,222.92,221.94,222.01,65215.0,222.56,222.92,221.94,222.01,65215.0
2020-01-29 09:30:00,223.15,224.2,221.28,221.52,23969.0,223.15,224.2,221.28,221.52,23969.0
2020-01-29 10:00:00,221.36,222.0,220.78,221.84,16964.0,221.36,222.0,220.78,221.84,16964.0
2020-01-29 10:30:00,221.75,221.87,221.1,221.64,24053.0,221.75,221.87,221.1,221.64,24053.0
2020-01-29 11:00:00,221.69,221.7,221.22,221.68,24623.0,221.69,221.7,221.22,221.68,24623.0
2020-01-29 11:30:00,221.61,222.58,221.5,222.17,36052.0,221.61,222.58,221.5,222.17,36052.0
2020-01-29 12:00:00,222.14,222.83,221.98,222.75,35737.0,222.14,222.83,221.98,222.75,35737.0
2020-01-29 12:30:00,222.84,222.84,222.1,222.24,6422.0,222.84,222.84,222.1,222.24,6422.0
2020-01-29 13:00:00,222.19,222.85,222.19,222.84,8209.0,222.19,222.85,222.19,222.84,8209.0
2020-01-29 13:30:00,222.79,223.53,222.44,223.53,10521.0,222.79,223.53,222.44,223.53,10521.0
2020-01-29 14:00:00,223.21,224.88,223.21,224.63,19590.0,223.21,224.88,223.21,224.63,19590.0
2020-01-29 14:30:00,224.62,224.8,223.74,224.49,49676.0,224.62,224.8,223.74,224.49,49676.0
2020-01-29 15:00:00,224.47,224.52,223.88,224.28,24231.0,224.47,224.52,223.88,224.28,24231.0
2020-01-29 15:30:00,224.26,224.35,223.71,223.84,59190.0,224.26,224.35,223.71,223.84,59190.0
2020-01-30 09:30:00,222.08,222.75,221.73,222.23,40688.0,222.08,222.75,221.73,222.23,40688.0
2020-01-30 10:00:00,222.35,223.13,222.17,222.5,137123.0,222.35,223.13,222.17,222.5,137123.0
2020-01-30 10:30:00,222.32,222.65,221.9,222.23,44247.0,222.32,222.65,221.9,222.23,44247.0
2020-01-30 11:00:00,222.22,222.52,221.91,222.2,23042.0,222.22,222.52,221.91,222.2,23042.0
2020-01-30 11:30:00,222.16,222.24,221.12,221.16,19110.0,222.16,222.24,221.12,221.16,19110.0
2020-01-30 12:00:00,221.05,221.16,220.02,220.51,25210.0,221.05,221.16,220.02,220.51,25210.0
2020-01-30 12:30:00,220.62,220.62,219.36,219.63,10531.0,220.62,220.62,219.36,219.63,10531.0
2020-01-30 13:00:00,219.64,220.19,219.43,220.0,14529.0,219.64,220.19,219.43,220.0,14529.0
2020-01-30 13:30:00,219.96,220.19,219.26,219.26,10241.0,219.96,220.19,219.26,219.26,10241.0
2020-01-30 14:00:00,219.24,219.53,218.89,219.06,17777.0,219.24,219.53,218.89,219.06,17777.0
2020-01-30 14:30:00,219.0,219.14,217.84,218.96,28921.0,219.0,219.14,217.84,218.96,28921.0
2020-01-30 15:00:00,219.15,219.4,217.73,217.89,39121.0,219.15,219.4,217.73,217.89,39121.0
2020-01-30 15:30:00,218.02,218.54,217.88,218.37,156528.0,218.02,218.54,217.88,218.37,156528.0
2020-01-31 09:30:00,218.01,218.09,216.59,218.03,32050.0,218.01,218.09,216.59,218.03,32050.0
2020-01-31 10:00:00,217.96,218.47,217.34,217.94,21542.0,217.96,218.47,217.34,217.94,21542.0
2020-01-31 10:30:00,217.84,219.47,217.82,219.36,21406.0,217.84,219.47,217.82,219.36,21406.0
2020-01-31 11:00:00,219.41,219.88,218.02,218.06,31307.0,219.41,219.88,218.02,218.06,31307.0
2020-01-31 11:30:00,218.04,218.85,217.34,218.85,19814.0,218.04,218.85,217.34,218.85,19814.0
2020-01-31 12:00:00,218.73,219.3,218.47,218.71,16221.0,218.73,219.3,218.47,218.71,16221.0
2020-01-31 12:30:00,218.66,218.7,218.0,218.27,20052.0,218.66,218.7,218.0,218.27,20052.0
2020-01-31 13:00:00,218.26,218.51,217.92,218.12,15069.0,218.26,218.51,217.92,218.12,15069.0
2020-01-31 13:30:00,218.05,218.17,217.86,218.13,13308.0,218.05,218.17,217.86,218.13,13308.0
2020-01-31 14:00:00,218.15,218.39,217.25,217.55,23801.0,218.15,218.39,217.25,217.55,23801.0
2020-01-31 14:30:00,217.48,217.84,217.05,217.37,17947.0,217.48,217.84,217.05,217.37,17947.0
2020-01-31 15:00:00,217.4,217.45,216.84,217.26,26625.0,217.4,217.45,216.84,217.26,26625.0
2020-01-31 15:30:00,217.23,217.76,216.78,217.59,76645.0,217.23,217.76,216.78,217.59,76645.0
2020-02-03 09:30:00,218.55,220.96,218.3,220.25,40850.0,218.55,220.96,218.3,220.25,40850.0
2020-02-03 10:00:00,220.54,222.81,220.32,222.79,38721.0,220.54,222.81,220.32,222.79,38721.0
2020-02-03 10:30:00,222.9,223.78,222.57,222.92,43180.0,222.9,223.78,222.57,222.92,43180.0
2020-02-03 11:00:00,223.18,223.94,223.12,223.46,17320.0,223.18,223.94,223.12,223.46,17320.0
2020-02-03 11:30:00,223.4,223.45,222.77,223.09,8293.0,223.4,223.45,222.77,223.09,8293.0
2020-02-03 12:00:00,223.08,223.76,222.78,223.6,15753.0,223.08,223.76,222.78,223.6,15753.0
2020-02-03 12:30:00,223.59,223.91,223.1,223.46,10752.0,223.59,223.91,223.1,223.46,10752.0
2020-02-03 13:00:00,223.47,223.8,223.28,223.43,6055.0,223.47,223.8,223.28,223.43,6055.0
2020-02-03 13:30:00,223.4,223.81,223.17,223.68,9550.0,223.4,223.81,223.17,223.68,9550.0
2020-02-03 14:00:00,223.64,224.36,223.54,224.07,19864.0,223.64,224.36,223.54,224.07,19864.0
2020-02-03 14:30:00,224.15,224.16,223.66,223.8,12799.0,224.15,224.16,223.66,223.8,12799.0
2020-02-03 15:00:00,223.6,223.7,223.21,223.6,13509.0,223.6,223.7,223.21,223.6,13509.0
2020-02-03 15:30:00,223.58,223.58,222.34,222.47,39373.0,223.58,223.58,222.34,222.47,39373.0
2020-02-04 09:30:00,224.83,227.04,224.34,227.03,24787.0,224.83,227.04,224.34,227.03,24787.0
2020-02-04 10:00:00,227.09,227.47,226.32,226.84,18616.0,227.09,227.47,226.32,226.84,18616.0
2020-02-04 10:30:00,226.86,227.33,226.44,227.16,21833.0,226.86,227.33,226.44,227.16,21833.0
2020-02-04 11:00:00,227.15,227.24,226.52,226.92,19237.0,227.15,227.24,226.52,226.92,19237.0
2020-02-04 11:30:00,226.97,228.0,226.97,228.0,11901.0,226.97,228.0,226.97,228.0,11901.0
2020-02-04 12:00:00,227.92,228.9,227.59,228.9,18024.0,227.92,228.9,227.59,228.9,18024.0
2020-02-04 12:30:00,229.0,229.19,228.26,228.3,15401.0,229.0,229.19,228.26,228.3,15401.0
2020-02-04 13:00:00,228.35,229.08,228.23,228.56,17895.0,228.35,229.08,228.23,228.56,17895.0
2020-02-04 13:30:00,228.61,228.96,228.4,228.46,11248.0,228.61,228.96,228.4,228.46,11248.0
2020-02-04 14:00:00,228.47,228.58,228.22,228.3,14347.0,228.47,228.58,228.22,228.3,14347.0
2020-02-04 14:30:00,228.26,228.35,227.69,227.8,23384.0,228.26,228.35,227.69,227.8,23384.0
2020-02-04 15:00:00,227.79,227.84,227.19,227.83,16005.0,227.79,227.84,227.19,227.83,16005.0
2020-02-04 15:30:00,227.82,228.28,227.52,227.52,54203.0,227.82,228.28,227.52,227.52,54203.0
2020-02-05 09:30:00,228.88,230.72,228.88,230.08,33308.0,228.88,230.72,228.88,230.08,33308.0
2020-02-05 10:00:00,230.34,231.98,229.42,230.37,65538.0,230.34,231.98,229.42,230.37,65538.0
2020-02-05 10:30:00,230.11,231.28,230.06,231.15,25937.0,230.11,231.28,230.06,231.15,25937.0
2020-02-05 11:00:00,231.12,231.19,230.71,230.75,16940.0,231.12,231.19,230.71,230.75,16940.0
2020-02-05 11:30:00,230.78,231.12,230.62,230.91,22690.0,230.78,231.12,230.62,230.91,22690.0
2020-02-05 12:00:00,230.93,231.53,230.77,231.38,24293.0,230.93,231.53,230.77,231.38,24293.0
2020-02-05 12:30:00,231.31,231.52,231.31,231.31,14386.0,231.31,231.52,231.31,231.31,14386.0
2020-02-05 13:00:00,231.28,231.55,231.24,231.5,18194.0,231.28,231.55,231.24,231.5,18194.0
2020-02-05 13:30:00,231.49,231.88,231.21,231.42,42491.0,231.49,231.88,231.21,231.42,42491.0
2020-02-05 14:00:00,231.42,231.66,231.33,231.41,23387.0,231.42,231.66,231.33,231.41,23387.0
2020-02-05 14:30:00,231.43,232.75,231.43,232.52,23140.0,231.43,232.75,231.43,232.52,23140.0
2020-02-05 15:00:00,232.39,233.0,232.39,232.97,19206.0,232.39,233.0,232.39,232.97,19206.0
2020-02-05 15:30:00,232.97,233.05,231.37,231.57,98951.0,232.97,233.05,231.37,231.57,98951.0
2020-02-06 09:30:00,231.65,232.35,230.52,231.52,58985.0,231.65,232.35,230.52,231.52,58985.0
2020-02-06 10:00:00,231.52,231.85,230.0,230.08,33417.0,231.52,231.85,230.0,230.08,33417.0
2020-02-06 10:30:00,230.31,231.56,230.29,231.09,10984.0,230.31,231.56,230.29,231.09,10984.0
2020-02-06 11:00:00,231.2,232.48,231.18,232.2,9916.0,231.2,232.48,231.18,232.2,9916.0
2020-02-06 11:30:00,232.42,232.65,232.02,232.6,9147.0,232.42,232.65,232.02,232.6,9147.0
2020-02-06 12:00:00,232.57,232.61,231.58,232.03,16679.0,232.57,232.61,231.58,232.03,16679.0
2020-02-06 12:30:00,231.89,231.91,231.45,231.66,8932.0,231.89,231.91,231.45,231.66,8932.0
2020-02-06 13:00:00,231.74,232.03,231.61,232.03,8098.0,231.74,232.03,231.61,232.03,8098.0
2020-02-06 13:30:00,231.87,232.09,231.52,231.88,8410.0,231.87,232.09,231.52,231.88,8410.0
2020-02-06 14:00:00,232.0,232.73,231.81,232.73,38080.0,232.0,232.73,231.81,232.73,38080.0
2020-02-06 14:30:00,232.55,232.69,232.09,232.26,20954.0,232.55,232.69,232.09,232.26,20954.0
2020-02-06 15:00:00,232.2,232.28,231.34,231.34,13930.0,232.2,232.28,231.34,231.34,13930.0
2020-02-06 15:30:00,231.43,231.83,231.11,231.45,40286.0,231.43,231.83,231.11,231.45,40286.0
2020-02-07 09:30:00,231.11,231.48,228.58,228.95,15198.0,231.11,231.48,228.58,228.95,15198.0
2020-02-07 10:00:00,228.53,228.54,227.67,228.16,21251.0,228.53,228.54,227.67,228.16,21251.0
2020-02-07 10:30:00,227.99,227.99,226.69,227.82,11974.0,227.99,227.99,226.69,227.82,11974.0
2020-02-07 11:00:00,227.74,228.27,227.62,228.1,15338.0,227.74,228.27,227.62,228.1,15338.0
2020-02-07 11:30:00,228.14,228.3,227.22,227.26,17735.0,228.14,228.3,227.22,227.26,17735.0
2020-02-07 12:00:00,227.25,228.51,227.16,228.21,22852.0,227.25,228.51,227.16,228.21,22852.0
2020-02-07 12:30:00,228.12,228.54,227.66,228.49,16751.0,228.12,228.54,227.66,228.49,16751.0
2020-02-07 13:00:00,228.49,229.45,228.49,228.67,10227.0,228.49,229.45,228.49,228.67,10227.0
2020-02-07 13:30:00,228.89,228.97,228.47,228.51,7822.0,228.89,228.97,228.47,228.51,7822.0
2020-02-07 14:00:00,228.43,228.51,227.96,228.17,9660.0,228.43,228.51,227.96,228.17,9660.0
2020-02-07 14:30:00,228.21,228.81,228.21,228.81,7272.0,228.21,228.81,228.21,228.81,7272.0
2020-02-07 15:00:00,228.82,228.9,228.47,228.68,8936.0,228.82,228.9,228.47,228.68,8936.0
2020-02-07 15:30:00,228.66,229.97,228.66,229.71,59416.0,228.66,229.97,228.66,229.71,59416.0
2020-02-10 09:30:00,229.85,230.57,229.42,229.49,16522.0,229.85,230.57,229.42,229.49,16522.0
2020-02-10 10:00:00,229.46,229.97,228.42,228.53,9765.0,229.46,229.97,228.42,228.53,9765.0
2020-02-10 10:30:00,228.67,229.54,228.43,229.37,10459.0,228.67,229.54,228.43,229.37,10459.0
2020-02-10 11:00:00,229.41,229.45,228.35,228.99,17242.0,229.41,229.45,228.35,228.99,17242.0
2020-02-10 11:30:00,228.97,229.21,228.53,228.77,14238.0,228.97,229.21,228.53,228.77,14238.0
2020-02-10 12:00:00,228.69,229.02,228.53,228.73,6479.0,228.69,229.02,228.53,228.73,6479.0
2020-02-10 12:30:00,228.84,228.99,228.5,228.99,5593.0,228.84,228.99,228.5,228.99,5593.0
2020-02-10 13:00:00,228.93,229.08,228.32,228.93,10381.0,228.93,229.08,228.32,228.93,10381.0
2020-02-10 13:30:00,228.95,229.06,228.88,228.98,3930.0,228.95,229.06,228.88,228.98,3930.0
2020-02-10 14:00:00,228.96,229.04,228.68,228.84,9910.0,228.96,229.04,228.68,228.84,9910.0
2020-02-10 14:30:00,228.91,228.99,228.59,228.78,7914.0,228.91,228.99,228.59,228.78,7914.0
2020-02-10 15:00:00,228.8,228.98,228.29,228.29,12014.0,228.8,228.98,228.29,228.29,12014.0
2020-02-10 15:30:00,228.3,228.81,228.0,228.46,38650.0,228.3,228.81,228.0,228.46,38650.0
2020-02-11 09:30:00,235.99,242.18,233.23,240.93,191014.0,235.99,242.18,233.23,240.93,191014.0
2020-02-11 10:00:00,241.22,241.42,239.79,241.39,56057.0,241.22,241.42,239.79,241.39,56057.0
2020-02-11 10:30:00,241.42,242.82,241.18,241.67,51842.0,241.42,242.82,241.18,241.67,51842.0
2020-02-11 11:00:00,241.69,242.48,241.57,242.22,62345.0,241.69,242.48,241.57,242.22,62345.0
2020-02-11 11:30:00,242.19,242.23,241.46,242.09,57793.0,242.19,242.23,241.46,242.09,57793.0
2020-02-11 12:00:00,242.14,243.63,242.14,243.63,38639.0,242.14,243.63,242.14,243.63,38639.0
2020-02-11 12:30:00,243.63,243.9,243.1,243.44,30391.0,243.63,243.9,243.1,243.44,30391.0
2020-02-11 13:00:00,243.38,243.39,241.9,242.15,31902.0,243.38,243.39,241.9,242.15,31902.0
2020-02-11 13:30:00,242.19,243.84,242.16,243.74,32225.0,242.19,243.84,242.16,243.74,32225.0
2020-02-11 14:00:00,243.82,244.64,243.42,244.22,53463.0,243.82,244.64,243.42,244.22,53463.0
2020-02-11 14:30:00,244.1,244.48,243.61,244.06,37317.0,244.1,244.48,243.61,244.06,37317.0
2020-02-11 15:00:00,244.23,244.42,243.36,243.58,49507.0,244.23,244.42,243.36,243.58,49507.0
2020-02-11 15:30:00,243.62,244.58,242.88,243.5,125681.0,243.62,244.58,242.88,243.5,125681.0
2020-02-12 09:30:00,243.26,244.27,238.37,239.24,67041.0,243.26,244.27,238.37,239.24,67041.0
2020-02-12 10:00:00,239.32,240.78,239.02,239.96,60911.0,239.32,240.78,239.02,239.96,60911.0
2020-02-12 10:30:00,240.25,242.71,240.25,242.27,28841.0,240.25,242.71,240.25,242.27,28841.0
2020-02-12 11:00:00,242.4,243.66,242.14,242.99,40175.0,242.4,243.66,242.14,242.99,40175.0
2020-02-12 11:30:00,243.16,243.75,243.01,243.01,23420.0,243.16,243.75,243.01,243.01,23420.0
2020-02-12 12:00:00,242.99,243.32,242.69,243.32,17689.0,242.99,243.32,242.69,243.32,17689.0
2020-02-12 12:30:00,243.19,243.19,242.18,242.18,23918.0,243.19,243.19,242.18,242.18,23918.0
2020-02-12 13:00:00,242.21,242.21,241.29,241.33,38433.0,242.21,242.21,241.29,241.33,38433.0
2020-02-12 13:30:00,241.31,242.5,241.3,242.5,22646.0,241.31,242.5,241.3,242.5,22646.0
2020-02-12 14:00:00,242.45,242.48,241.53,241.67,17008.0,242.45,242.48,241.53,241.67,17008.0
2020-02-12 14:30:00,241.67,241.81,241.26,241.32,16722.0,241.67,241.81,241.26,241.32,16722.0
2020-02-12 15:00:00,241.31,242.2,241.31,242.2,73337.0,241.31,242.2,241.31,242.2,73337.0
2020-02-12 15:30:00,242.19,242.2,241.0,241.32,64828.0,242.19,242.2,241.0,241.32,64828.0
2020-02-13 09:30:00,240.41,242.68,240.41,241.71,21827.0,240.41,242.68,240.41,241.71,21827.0
2020-02-13 10:00:00,241.57,241.99,240.26,240.93,12279.0,241.57,241.99,240.26,240.93,12279.0
2020-02-13 10:30:00,241.08,242.19,240.67,241.9,19714.0,241.08,242.19,240.67,241.9,19714.0
2020-02-13 11:00:00,241.84,241.9,240.57,241.12,12133.0,241.84,241.9,240.57,241.12,12133.0
2020-02-13 11:30:00,241.26,242.16,241.26,241.71,46220.0,241.26,242.16,241.26,241.71,46220.0
2020-02-13 12:00:00,241.79,242.18,241.73,241.91,36547.0,241.79,242.18,241.73,241.91,36547.0
2020-02-13 12:30:00,241.99,242.26,241.66,241.83,31840.0,241.99,242.26,241.66,241.83,31840.0
2020-02-13 13:00:00,241.8,242.54,241.8,242.5,22192.0,241.8,242.54,241.8,242.5,22192.0
2020-02-13 13:30:00,242.53,242.85,242.22,242.38,21214.0,242.53,242.85,242.22,242.38,21214.0
2020-02-13 14:00:00,242.5,243.48,242.46,243.43,18709.0,242.5,243.48,242.46,243.43,18709.0
2020-02-13 14:30:00,243.5,243.87,243.06,243.47,9717.0,243.5,243.87,243.06,243.47,9717.0
2020-02-13 15:00:00,243.41,243.67,243.09,243.49,12840.0,243.41,243.67,243.09,243.49,12840.0
2020-02-13 15:30:00,243.47,244.18,243.34,244.17,50224.0,243.47,244.18,243.34,244.17,50224.0
2020-02-14 09:30:00,245.02,246.4,244.61,245.25,7089.0,245.02,246.4,244.61,245.25,7089.0
2020-02-14 10:00:00,245.03,245.8,244.97,245.45,13010.0,245.03,245.8,244.97,245.45,13010.0
2020-02-14 10:30:00,245.17,245.22,244.36,244.67,9386.0,245.17,245.22,244.36,244.67,9386.0
2020-02-14 11:00:00,244.72,246.72,244.72,246.35,21621.0,244.72,246.72,244.72,246.35,21621.0
2020-02-14 11:30:00,246.35,246.53,245.37,246.09,14542.0,246.35,246.53,245.37,246.09,14542.0
2020-02-14 12:00:00,246.22,246.22,243.26,244.01,22017.0,246.22,246.22,243.26,244.01,22017.0
2020-02-14 12:30:00,244.1,244.92,243.9,244.55,20520.0,244.1,244.92,243.9,244.55,20520.0
2020-02-14 13:00:00,244.46,244.99,244.13,244.97,9708.0,244.46,244.99,244.13,244.97,9708.0
2020-02-14 13:30:00,244.99,245.25,244.35,244.7,8748.0,244.99,245.25,244.35,244.7,8748.0
2020-02-14 14:00:00,244.79,245.38,244.74,245.33,7465.0,244.79,245.38,244.74,245.33,7465.0
2020-02-14 14:30:00,245.28,245.52,244.95,245.42,16571.0,245.28,245.52,244.95,245.42,16571.0
2020-02-14 15:00:00,245.42,245.68,245.23,245.59,14248.0,245.42,245.68,245.23,245.59,14248.0
2020-02-14 15:30:00,245.64,246.06,245.4,245.68,49587.0,245.64,246.06,245.4,245.68,49587.0
2020-02-18 09:30:00,245.52,247.76,245.52,247.2,19200.0,245.52,247.76,245.52,247.2,19200.0
2020-02-18 10:00:00,247.12,248.03,247.05,247.05,9336.0,247.12,248.03,247.05,247.05,9336.0
2020-02-18 10:30:00,246.98,248.66,246.09,248.61,14626.0,246.98,248.66,246.09,248.61,14626.0
2020-02-18 11:00:00,248.75,248.89,247.88,248.47,12139.0,248.75,248.89,247.88,248.47,12139.0
2020-02-18 11:30:00,248.57,248.75,246.95,247.56,19582.0,248.57,248.75,246.95,247.56,19582.0
2020-02-18 12:00:00,247.51,247.6,246.03,246.1,6597.0,247.51,247.6,246.03,246.1,6597.0
2020-02-18 12:30:00,246.28,247.16,246.12,246.94,9707.0,246.28,247.16,246.12,246.94,9707.0
2020-02-18 13:00:00,246.98,247.06,246.2,246.36,6931.0,246.98,247.06,246.2,246.36,6931.0
2020-02-18 13:30:00,246.45,247.32,246.36,246.48,13343.0,246.45,247.32,246.36,246.48,13343.0
2020-02-18 14:00:00,246.42,247.82,246.34,247.81,21131.0,246.42,247.82,246.34,247.81,21131.0
2020-02-18 14:30:00,247.77,248.52,247.77,248.06,7100.0,247.77,248.52,247.77,248.06,7100.0
2020-02-18 15:00:00,248.06,248.76,248.0,248.12,21612.0,248.06,248.76,248.0,248.12,21612.0
2020-02-18 15:30:00,247.98,248.29,246.96,246.98,56060.0,247.98,248.29,246.96,246.98,56060.0
2020-02-19 09:30:00,247.33,248.49,247.19,247.7,8433.0,247.33,248.49,247.19,247.7,8433.0
2020-02-19 10:00:00,247.29,248.46,247.29,248.11,3826.0,247.29,248.46,247.29,248.11,3826.0
2020-02-19 10:30:00,247.77,248.03,247.4,247.73,6178.0,247.77,248.03,247.4,247.73,6178.0
2020-02-19 11:00:00,247.67,248.81,247.49,248.81,13020.0,247.67,248.81,247.49,248.81,13020.0
2020-02-19 11:30:00,248.82,249.06,248.51,248.81,9763.0,248.82,249.06,248.51,248.81,9763.0
2020-02-19 12:00:00,248.96,249.29,248.54,248.56,7446.0,248.96,249.29,248.54,248.56,7446.0
2020-02-19 12:30:00,248.66,248.8,248.54,248.73,4844.0,248.66,248.8,248.54,248.73,4844.0
2020-02-19 13:00:00,248.78,248.9,248.57,248.71,6572.0,248.78,248.9,248.57,248.71,6572.0
2020-02-19 13:30:00,248.69,248.72,248.19,248.3,6348.0,248.69,248.72,248.19,248.3,6348.0
2020-02-19 14:00:00,248.29,248.35,247.89,248.05,9985.0,248.29,248.35,247.89,248.05,9985.0
2020-02-19 14:30:00,248.05,248.14,247.63,247.65,8735.0,248.05,248.14,247.63,247.65,8735.0
2020-02-19 15:00:00,247.74,248.4,247.62,248.4,7397.0,247.74,248.4,247.62,248.4,7397.0
2020-02-19 15:30:00,248.33,248.94,247.95,248.07,59582.0,248.33,248.94,247.95,248.07,59582.0
2020-02-20 09:30:00,250.0,250.89,248.84,248.91,24212.0,250.0,250.89,248.84,248.91,24212.0
2020-02-20 10:00:00,248.91,249.34,248.65,249.15,12391.0,248.91,249.34,248.65,249.15,12391.0
2020-02-20 10:30:00,249.16,249.16,247.33,247.33,7071.0,249.16,249.16,247.33,247.33,7071.0
2020-02-20 11:00:00,247.44,247.58,244.29,244.56,29725.0,247.44,247.58,244.29,244.56,29725.0
2020-02-20 11:30:00,244.71,247.18,243.11,246.48,39535.0,244.71,247.18,243.11,246.48,39535.0
2020-02-20 12:00:00,246.47,246.52,245.29,245.34,17598.0,246.47,246.52,245.29,245.34,17598.0
2020-02-20 12:30:00,245.33,246.04,245.21,245.87,12383.0,245.33,246.04,245.21,245.87,12383.0
2020-02-20 13:00:00,245.87,246.5,245.34,246.5,12155.0,245.87,246.5,245.34,246.5,12155.0
2020-02-20 13:30:00,246.5,246.99,246.19,246.96,17604.0,246.5,246.99,246.19,246.96,17604.0
2020-02-20 14:00:00,246.98,247.1,246.52,246.89,28675.0,246.98,247.1,246.52,246.89,28675.0
2020-02-20 14:30:00,247.03,247.09,245.92,245.92,17399.0,247.03,247.09,245.92,245.92,17399.0
2020-02-20 15:00:00,245.89,246.75,245.89,246.43,16826.0,245.89,246.75,245.89,246.43,16826.0
2020-02-20 15:30:00,246.43,246.8,245.67,245.8,80711.0,246.43,246.8,245.67,245.8,80711.0
2020-02-21 09:30:00,245.22,246.75,243.19,244.23,35593.0,245.22,246.75,243.19,244.23,35593.0
2020-02-21 10:00:00,243.72,244.25,242.91,242.93,14316.0,243.72,244.25,242.91,242.93,14316.0
2020-02-21 10:30:00,242.82,242.98,241.67,242.31,13616.0,242.82,242.98,241.67,242.31,13616.0
2020-02-21 11:00:00,242.31,242.45,241.67,242.29,12924.0,242.31,242.45,241.67,242.29,12924.0
2020-02-21 11:30:00,242.36,243.25,241.9,242.97,11830.0,242.36,243.25,241.9,242.97,11830.0
2020-02-21 12:00:00,243.23,243.58,242.63,243.05,10959.0,243.23,243.58,242.63,243.05,10959.0
2020-02-21 12:30:00,243.02,243.07,242.78,242.86,6020.0,243.02,243.07,242.78,242.86,6020.0
2020-02-21 13:00:00,242.89,243.29,242.18,242.18,6290.0,242.89,243.29,242.18,242.18,6290.0
2020-02-21 13:30:00,242.1,242.1,240.24,240.33,18947.0,242.1,242.1,240.24,240.33,18947.0
2020-02-21 14:00:00,240.38,241.33,240.3,241.07,31646.0,240.38,241.33,240.3,241.07,31646.0
2020-02-21 14:30:00,241.09,241.27,240.8,240.98,22112.0,241.09,241.27,240.8,240.98,22112.0
2020-02-21 15:00:00,240.93,240.98,240.14,240.41,25892.0,240.93,240.98,240.14,240.41,25892.0
2020-02-21 15:30:00,240.39,241.64,240.26,241.32,72879.0,240.39,241.64,240.26,241.32,72879.0
2020-02-24 09:30:00,237.09,237.66,235.02,237.33,39645.0,237.09,237.66,235.02,237.33,39645.0
2020-02-24 10:00:00,237.34,237.4,236.12,236.12,14033.0,237.34,237.4,236.12,236.12,14033.0
2020-02-24 10:30:00,236.35,236.66,235.85,236.31,19904.0,236.35,236.66,235.85,236.31,19904.0
2020-02-24 11:00:00,236.44,236.86,236.02,236.54,19309.0,236.44,236.86,236.02,236.54,19309.0
2020-02-24 11:30:00,236.54,236.84,236.16,236.34,18141.0,236.54,236.84,236.16,236.34,18141.0
2020-02-24 12:00:00,236.47,236.59,235.21,235.23,19679.0,236.47,236.59,235.21,235.23,19679.0
2020-02-24 12:30:00,235.18,235.83,234.66,235.52,14437.0,235.18,235.83,234.66,235.52,14437.0
2020-02-24 13:00:00,235.41,236.11,234.47,236.09,20919.0,235.41,236.11,234.47,236.09,20919.0
2020-02-24 13:30:00,235.98,237.45,235.94,236.98,23169.0,235.98,237.45,235.94,236.98,23169.0
2020-02-24 14:00:00,236.79,237.19,236.15,237.19,8286.0,236.79,237.19,236.15,237.19,8286.0
2020-02-24 14:30:00,237.28,237.84,236.76,237.8,16994.0,237.28,237.84,236.76,237.8,16994.0
2020-02-24 15:00:00,237.77,238.63,237.57,238.2,100231.0,237.77,238.63,237.57,238.2,100231.0
2020-02-24 15:30:00,238.22,238.87,237.81,238.24,92453.0,238.22,238.87,237.81,238.24,92453.0
2020-02-25 09:30:00,238.96,240.73,237.94,240.52,46429.0,238.96,240.73,237.94,240.52,46429.0
2020-02-25 10:00:00,240.56,240.98,238.86,238.94,50889.0,240.56,240.98,238.86,238.94,50889.0
2020-02-25 10:30:00,238.82,239.01,236.35,237.28,28553.0,238.82,239.01,236.35,237.28,28553.0
2020-02-25 11:00:00,237.27,237.9,234.41,235.08,30767.0,237.27,237.9,234.41,235.08,30767.0
2020-02-25 11:30:00,235.6,237.53,235.42,237.05,36652.0,235.6,237.53,235.42,237.05,36652.0
2020-02-25 12:00:00,237.08,237.79,237.06,237.34,27596.0,237.08,237.79,237.06,237.34,27596.0
2020-02-25 12:30:00,237.38,238.08,236.73,237.11,12053.0,237.38,238.08,236.73,237.11,12053.0
2020-02-25 13:00:00,237.03,237.65,236.15,236.84,27421.0,237.03,237.65,236.15,236.84,27421.0
2020-02-25 13:30:00,236.72,237.51,236.55,236.66,19212.0,236.72,237.51,236.55,236.66,19212.0
2020-02-25 14:00:00,236.58,236.58,235.05,235.24,54783.0,236.58,236.58,235.05,235.24,54783.0
2020-02-25 14:30:00,235.18,236.49,234.48,236.18,23507.0,235.18,236.49,234.48,236.18,23507.0
2020-02-25 15:00:00,236.45,237.53,235.42,235.89,27335.0,236.45,237.53,235.42,235.89,27335.0
2020-02-25 15:30:00,235.97,236.63,234.94,235.2,127763.0,235.97,236.63,234.94,235.2,127763.0
2020-02-26 09:30:00,236.93,241.46,236.34,238.15,50159.0,236.93,241.46,236.34,238.15,50159.0
2020-02-26 10:00:00,237.86,240.24,237.22,239.58,19718.0,237.86,240.24,237.22,239.58,19718.0
2020-02-26 10:30:00,239.44,240.83,239.31,240.63,27630.0,239.44,240.83,239.31,240.63,27630.0
2020-02-26 11:00:00,240.58,240.7,239.81,240.17,26444.0,240.58,240.7,239.81,240.17,26444.0
2020-02-26 11:30:00,240.08,240.12,238.6,238.83,19500.0,240.08,240.12,238.6,238.83,19500.0
2020-02-26 12:00:00,238.82,238.95,236.26,236.78,17177.0,238.82,238.95,236.26,236.78,17177.0
2020-02-26 12:30:00,236.9,237.66,236.51,236.75,14864.0,236.9,237.66,236.51,236.75,14864.0
2020-02-26 13:00:00,236.93,237.23,236.13,236.72,14030.0,236.93,237.23,236.13,236.72,14030.0
2020-02-26 13:30:00,236.63,236.63,234.16,234.31,23532.0,236.63,236.63,234.16,234.31,23532.0
2020-02-26 14:00:00,234.34,235.81,234.34,234.89,25083.0,234.34,235.81,234.34,234.89,25083.0
2020-02-26 14:30:00,234.94,235.25,234.5,234.72,24842.0,234.94,235.25,234.5,234.72,24842.0
2020-02-26 15:00:00,234.75,235.28,234.59,235.09,34094.0,234.75,235.28,234.59,235.09,34094.0
2020-02-26 15:30:00,235.08,235.52,233.95,233.98,113122.0,235.08,235.52,233.95,233.98,113122.0
2020-02-27 09:30:00,229.22,230.56,222.08,224.49,88335.0,229.22,230.56,222.08,224.49,88335.0
2020-02-27 10:00:00,224.44,225.81,223.87,224.91,60430.0,224.44,225.81,223.87,224.91,60430.0
2020-02-27 10:30:00,224.92,228.27,224.23,228.15,23366.0,224.92,228.27,224.23,228.15,23366.0
2020-02-27 11:00:00,228.05,229.04,227.57,228.59,29526.0,228.05,229.04,227.57,228.59,29526.0
2020-02-27 11:30:00,228.69,228.92,227.57,228.66,28690.0,228.69,228.92,227.57,228.66,28690.0
2020-02-27 12:00:00,228.66,229.73,228.41,229.63,41698.0,228.66,229.73,228.41,229.63,41698.0
2020-02-27 12:30:00,229.85,230.23,229.37,229.61,27176.0,229.85,230.23,229.37,229.61,27176.0
2020-02-27 13:00:00,229.23,230.13,228.91,229.33,19419.0,229.23,230.13,228.91,229.33,19419.0
2020-02-27 13:30:00,229.4,229.69,225.4,225.83,20050.0,229.4,229.69,225.4,225.83,20050.0
2020-02-27 14:00:00,225.63,227.17,225.05,226.73,25650.0,225.63,227.17,225.05,226.73,25650.0
2020-02-27 14:30:00,226.78,228.28,226.68,226.81,35509.0,226.78,228.28,226.68,226.81,35509.0
2020-02-27 15:00:00,226.87,227.17,225.12,225.18,37632.0,226.87,227.17,225.12,225.18,37632.0
2020-02-27 15:30:00,225.43,225.43,221.14,221.24,98415.0,225.43,225.43,221.14,221.24,98415.0
2020-02-28 09:30:00,215.42,216.08,211.91,212.38,94355.0,215.42,216.08,211.91,212.38,94355.0
2020-02-28 10:00:00,212.14,213.07,210.69,212.5,49534.0,212.14,213.07,210.69,212.5,49534.0
2020-02-28 10:30:00,212.48,213.36,211.97,212.98,50959.0,212.48,213.36,211.97,212.98,50959.0
2020-02-28 11:00:00,212.59,216.24,212.03,215.73,51619.0,212.59,216.24,212.03,215.73,51619.0
2020-02-28 11:30:00,215.71,220.41,215.7,219.5,42758.0,215.71,220.41,215.7,219.5,42758.0
2020-02-28 12:00:00,219.3,219.72,217.75,219.71,35911.0,219.3,219.72,217.75,219.71,35911.0
2020-02-28 12:30:00,219.74,220.36,217.66,219.69,23431.0,219.74,220.36,217.66,219.69,23431.0
2020-02-28 13:00:00,219.64,220.1,217.32,217.32,36543.0,219.64,220.1,217.32,217.32,36543.0
2020-02-28 13:30:00,217.13,217.16,213.33,213.78,41648.0,217.13,217.16,213.33,213.78,41648.0
2020-02-28 14:00:00,213.87,214.68,212.0,213.81,20294.0,213.87,214.68,212.0,213.81,20294.0
2020-02-28 14:30:00,213.87,216.48,213.79,214.77,15357.0,213.87,216.48,213.79,214.77,15357.0
2020-02-28 15:00:00,214.77,215.46,213.24,213.24,17004.0,214.77,215.46,213.24,213.24,17004.0
2020-02-28 15:30:00,213.17,217.1,212.97,216.33,114447.0,213.17,217.1,212.97,216.33,114447.0
2020-03-02 09:30:00,217.17,218.23,213.66,213.77,31007.0,217.17,218.23,213.66,213.77,31007.0
2020-03-02 10:00:00,213.64,213.69,210.32,212.65,42319.0,213.64,213.69,210.32,212.65,42319.0
2020-03-02 10:30:00,212.95,215.81,211.81,214.94,20497.0,212.95,215.81,211.81,214.94,20497.0
2020-03-02 11:00:00,214.8,216.14,214.49,216.02,13085.0,214.8,216.14,214.49,216.02,13085.0
2020-03-02 11:30:00,216.41,216.85,215.0,216.12,14216.0,216.41,216.85,215.0,216.12,14216.0
2020-03-02 12:00:00,216.07,216.33,215.0,215.14,15052.0,216.07,216.33,215.0,215.14,15052.0
2020-03-02 12:30:00,215.08,215.12,214.07,214.65,25055.0,215.08,215.12,214.07,214.65,25055.0
2020-03-02 13:00:00,214.63,215.42,214.02,214.02,17737.0,214.63,215.42,214.02,214.02,17737.0
2020-03-02 13:30:00,214.06,214.66,213.61,214.42,24560.0,214.06,214.66,213.61,214.42,24560.0
2020-03-02 14:00:00,214.63,215.3,213.92,213.92,22230.0,214.63,215.3,213.92,213.92,22230.0
2020-03-02 14:30:00,214.44,214.46,213.2,213.21,28286.0,214.44,214.46,213.2,213.21,28286.0
2020-03-02 15:00:00,213.33,215.57,213.12,215.12,38094.0,213.33,215.57,213.12,215.12,38094.0
2020-03-02 15:30:00,215.2,219.23,215.12,218.42,106041.0,215.2,219.23,215.12,218.42,106041.0
2020-03-03 09:30:00,218.25,219.49,216.7,218.92,25466.0,218.25,219.49,216.7,218.92,25466.0
2020-03-03 10:00:00,219.07,223.04,219.07,221.62,66949.0,219.07,223.04,219.07,221.62,66949.0
2020-03-03 10:30:00,221.71,222.51,220.24,221.62,24026.0,221.71,222.51,220.24,221.62,24026.0
2020-03-03 11:00:00,221.82,222.0,217.84,217.84,16721.0,221.82,222.0,217.84,217.84,16721.0
2020-03-03 11:30:00,218.11,220.0,217.96,219.36,19164.0,218.11,220.0,217.96,219.36,19164.0
2020-03-03 12:00:00,219.28,220.34,217.48,218.03,21618.0,219.28,220.34,217.48,218.03,21618.0
2020-03-03 12:30:00,217.92,218.45,217.08,217.83,22644.0,217.92,218.45,217.08,217.83,22644.0
2020-03-03 13:00:00,217.39,217.45,215.94,216.89,15442.0,217.39,217.45,215.94,216.89,15442.0
2020-03-03 13:30:00,216.49,216.94,214.72,214.8,15669.0,216.49,216.94,214.72,214.8,15669.0
2020-03-03 14:00:00,215.16,215.34,213.0,215.28,42981.0,215.16,215.34,213.0,215.28,42981.0
2020-03-03 14:30:00,215.02,215.36,213.6,214.81,33104.0,215.02,215.36,213.6,214.81,33104.0
2020-03-03 15:00:00,215.17,216.72,214.73,216.31,59576.0,215.17,216.72,214.73,216.31,59576.0
2020-03-03 15:30:00,216.41,216.41,213.97,215.45,69260.0,216.41,216.41,213.97,215.45,69260.0
2020-03-04 09:30:00,217.55,217.98,212.61,212.93,98266.0,217.55,217.98,212.61,212.93,98266.0
2020-03-04 10:00:00,212.97,214.34,211.83,213.96,75908.0,212.97,214.34,211.83,213.96,75908.0
2020-03-04 10:30:00,213.96,214.34,213.33,213.88,30655.0,213.96,214.34,213.33,213.88,30655.0
2020-03-04 11:00:00,214.0,215.0,213.97,214.99,47127.0,214.0,215.0,213.97,214.99,47127.0
2020-03-04 11:30:00,214.99,214.99,213.27,213.45,25295.0,214.99,214.99,213.27,213.45,25295.0
2020-03-04 12:00:00,213.32,213.85,212.74,213.73,30951.0,213.32,213.85,212.74,213.73,30951.0
2020-03-04 12:30:00,213.82,214.5,213.16,214.5,34168.0,213.82,214.5,213.16,214.5,34168.0
2020-03-04 13:00:00,214.65,216.48,214.64,215.94,44407.0,214.65,216.48,214.64,215.94,44407.0
2020-03-04 13:30:00,216.0,216.5,215.52,216.2,18724.0,216.0,216.5,215.52,216.2,18724.0
2020-03-04 14:00:00,216.3,216.3,215.26,216.06,46644.0,216.3,216.3,215.26,216.06,46644.0
2020-03-04 14:30:00,215.98,216.3,214.68,215.44,34356.0,215.98,216.3,214.68,215.44,34356.0
2020-03-04 15:00:00,215.34,216.98,215.22,216.88,127889.0,215.34,216.98,215.22,216.88,127889.0
2020-03-04 15:30:00,216.81,219.13,216.6,218.87,209081.0,216.81,219.13,216.6,218.87,209081.0
2020-03-05 09:30:00,216.79,226.24,216.79,220.18,197831.0,216.79,226.24,216.79,220.18,197831.0
2020-03-05 10:00:00,220.01,225.88,219.5,223.33,128192.0,220.01,225.88,219.5,223.33,128192.0
2020-03-05 10:30:00,223.2,227.68,222.74,225.19,98469.0,223.2,227.68,222.74,225.19,98469.0
2020-03-05 11:00:00,225.18,227.7,225.04,226.97,96553.0,225.18,227.7,225.04,226.97,96553.0
2020-03-05 11:30:00,227.52,227.7,225.6,226.61,126330.0,227.52,227.7,225.6,226.61,126330.0
2020-03-05 12:00:00,226.59,227.49,226.21,227.21,94960.0,226.59,227.49,226.21,227.21,94960.0
2020-03-05 12:30:00,227.05,227.27,225.72,225.87,71569.0,227.05,227.27,225.72,225.87,71569.0
2020-03-05 13:00:00,225.9,226.26,223.22,223.83,56382.0,225.9,226.26,223.22,223.83,56382.0
2020-03-05 13:30:00,223.94,224.01,221.98,222.16,90151.0,223.94,224.01,221.98,222.16,90151.0
2020-03-05 14:00:00,222.16,222.16,220.23,220.23,91033.0,222.16,222.16,220.23,220.23,91033.0
2020-03-05 14:30:00,220.36,221.01,219.47,220.21,51901.0,220.36,221.01,219.47,220.21,51901.0
2020-03-05 15:00:00,220.16,220.54,217.57,217.59,70985.0,220.16,220.54,217.57,217.59,70985.0
2020-03-05 15:30:00,217.63,220.42,217.34,218.47,204854.0,217.63,220.42,217.34,218.47,204854.0
2020-03-06 09:30:00,213.46,216.19,208.86,214.75,197750.0,213.46,216.19,208.86,214.75,197750.0
2020-03-06 10:00:00,214.93,217.37,213.6,216.6,123871.0,214.93,217.37,213.6,216.6,123871.0
2020-03-06 10:30:00,216.62,217.2,213.0,213.24,48013.0,216.62,217.2,213.0,213.24,48013.0
2020-03-06 11:00:00,213.19,214.62,212.71,214.38,66729.0,213.19,214.62,212.71,214.38,66729.0
2020-03-06 11:30:00,214.54,214.9,212.9,213.51,55131.0,214.54,214.9,212.9,213.51,55131.0
2020-03-06 12:00:00,213.73,213.89,212.87,213.1,53944.0,213.73,213.89,212.87,213.1,53944.0
2020-03-06 12:30:00,213.0,215.2,213.0,213.96,61310.0,213.0,215.2,213.0,213.96,61310.0
2020-03-06 13:00:00,213.88,214.45,213.0,214.24,29930.0,213.88,214.45,213.0,214.24,29930.0
2020-03-06 13:30:00,214.26,214.49,212.54,212.63,47037.0,214.26,214.49,212.54,212.63,47037.0
2020-03-06 14:00:00,212.6,212.65,212.0,212.25,61617.0,212.6,212.65,212.0,212.25,61617.0
2020-03-06 14:30:00,212.25,212.3,211.18,212.05,83274.0,212.25,212.3,211.18,212.05,83274.0
2020-03-06 15:00:00,212.14,213.44,212.0,212.81,45535.0,212.14,213.44,212.0,212.81,45535.0
2020-03-06 15:30:00,212.69,215.3,212.69,214.23,191425.0,212.69,215.3,212.69,214.23,191425.0
2020-03-09 09:30:00,202.7,204.84,198.95,199.53,17089.0,202.7,204.84,198.95,199.53,17089.0
2020-03-09 10:00:00,199.02,204.22,198.98,203.84,77836.0,199.02,204.22,198.98,203.84,77836.0
2020-03-09 10:30:00,203.85,206.23,203.8,204.94,51713.0,203.85,206.23,203.8,204.94,51713.0
2020-03-09 11:00:00,204.77,207.02,203.64,206.79,48342.0,204.77,207.02,203.64,206.79,48342.0
2020-03-09 11:30:00,206.87,209.1,206.21,208.81,26806.0,206.87,209.1,206.21,208.81,26806.0
2020-03-09 12:00:00,208.48,209.05,207.15,207.2,25428.0,208.48,209.05,207.15,207.2,25428.0
2020-03-09 12:30:00,207.04,207.35,206.27,206.82,37038.0,207.04,207.35,206.27,206.82,37038.0
2020-03-09 13:00:00,206.6,206.6,204.15,204.7,28994.0,206.6,206.6,204.15,204.7,28994.0
2020-03-09 13:30:00,204.6,204.6,202.41,203.29,17561.0,204.6,204.6,202.41,203.29,17561.0
2020-03-09 14:00:00,203.3,204.42,202.33,202.87,30757.0,203.3,204.42,202.33,202.87,30757.0
2020-03-09 14:30:00,202.64,203.96,202.31,203.01,79216.0,202.64,203.96,202.31,203.01,79216.0
2020-03-09 15:00:00,203.15,203.72,201.5,202.56,73026.0,203.15,203.72,201.5,202.56,73026.0
2020-03-09 15:30:00,202.47,203.05,201.07,201.55,150422.0,202.47,203.05,201.07,201.55,150422.0
2020-03-10 09:30:00,205.15,207.03,202.2,203.65,62609.0,205.15,207.03,202.2,203.65,62609.0
2020-03-10 10:00:00,204.02,206.24,203.62,203.62,71820.0,204.02,206.24,203.62,203.62,71820.0
2020-03-10 10:30:00,203.59,203.59,198.05,198.64,63041.0,203.59,203.59,198.05,198.64,63041.0
2020-03-10 11:00:00,198.49,199.43,196.25,196.66,60239.0,198.49,199.43,196.25,196.66,60239.0
2020-03-10 11:30:00,196.52,196.88,193.91,195.56,74338.0,196.52,196.88,193.91,195.56,74338.0
2020-03-10 12:00:00,195.66,199.35,195.66,196.28,53407.0,195.66,199.35,195.66,196.28,53407.0
2020-03-10 12:30:00,196.14,196.95,195.44,196.16,37724.0,196.14,196.95,195.44,196.16,37724.0
2020-03-10 13:00:00,196.16,198.4,195.58,198.1,43467.0,196.16,198.4,195.58,198.1,43467.0
2020-03-10 13:30:00,198.13,198.65,197.35,197.78,32169.0,198.13,198.65,197.35,197.78,32169.0
2020-03-10 14:00:00,197.79,200.63,197.1,200.54,49002.0,197.79,200.63,197.1,200.54,49002.0
2020-03-10 14:30:00,200.57,203.9,200.16,203.23,67361.0,200.57,203.9,200.16,203.23,67361.0
2020-03-10 15:00:00,203.5,206.52,203.5,205.79,124722.0,203.5,206.52,203.5,205.79,124722.0
2020-03-10 15:30:00,205.79,207.41,204.63,207.12,198544.0,205.79,207.41,204.63,207.12,198544.0
2020-03-11 09:30:00,203.7,206.03,202.03,204.82,47081.0,203.7,206.03,202.03,204.82,47081.0
2020-03-11 10:00:00,204.85,207.84,204.85,205.52,45720.0,204.85,207.84,204.85,205.52,45720.0
2020-03-11 10:30:00,205.33,206.32,204.6,206.18,31132.0,205.33,206.32,204.6,206.18,31132.0
2020-03-11 11:00:00,206.31,206.93,202.81,203.54,103590.0,206.31,206.93,202.81,203.54,103590.0
2020-03-11 11:30:00,203.78,205.61,203.42,205.21,49547.0,203.78,205.61,203.42,205.21,49547.0
2020-03-11 12:00:00,205.09,206.0,204.58,205.11,18078.0,205.09,206.0,204.58,205.11,18078.0
2020-03-11 12:30:00,204.92,204.98,203.61,204.0,87750.0,204.92,204.98,203.61,204.0,87750.0
2020-03-11 13:00:00,204.0,204.03,201.89,202.48,115246.0,204.0,204.03,201.89,202.48,115246.0
2020-03-11 13:30:00,202.68,202.95,200.3,201.57,52912.0,202.68,202.95,200.3,201.57,52912.0
2020-03-11 14:00:00,201.64,201.75,199.71,199.8,29360.0,201.64,201.75,199.71,199.8,29360.0
2020-03-11 14:30:00,199.96,200.93,198.95,198.95,46375.0,199.96,200.93,198.95,198.95,46375.0
2020-03-11 15:00:00,199.06,199.13,195.68,196.42,83827.0,199.06,199.13,195.68,196.42,83827.0
2020-03-11 15:30:00,196.45,197.26,194.86,195.27,189280.0,196.45,197.26,194.86,195.27,189280.0
2020-03-12 09:30:00,181.96,181.96,174.63,176.42,37819.0,181.96,181.96,174.63,176.42,37819.0
2020-03-12 10:00:00,173.89,181.84,173.89,179.94,114107.0,173.89,181.84,173.89,179.94,114107.0
2020-03-12 10:30:00,180.13,180.77,178.05,179.5,71605.0,180.13,180.77,178.05,179.5,71605.0
2020-03-12 11:00:00,179.5,179.5,175.78,177.31,61619.0,179.5,179.5,175.78,177.31,61619.0
2020-03-12 11:30:00,177.3,178.58,175.31,176.0,53764.0,177.3,178.58,175.31,176.0,53764.0
2020-03-12 12:00:00,176.05,179.86,175.91,179.67,70312.0,176.05,179.86,175.91,179.67,70312.0
2020-03-12 12:30:00,179.67,184.06,177.49,182.73,64567.0,179.67,184.06,177.49,182.73,64567.0
2020-03-12 13:00:00,182.74,185.98,182.1,184.39,74774.0,182.74,185.98,182.1,184.39,74774.0
2020-03-12 13:30:00,184.39,184.77,181.57,182.77,68916.0,184.39,184.77,181.57,182.77,68916.0
2020-03-12 14:00:00,182.79,182.88,180.82,181.25,38209.0,182.79,182.88,180.82,181.25,38209.0
2020-03-12 14:30:00,181.24,183.49,181.18,183.02,115351.0,181.24,183.49,181.18,183.02,115351.0
2020-03-12 15:00:00,183.03,183.51,181.16,181.95,66080.0,183.03,183.51,181.16,181.95,66080.0
2020-03-12 15:30:00,181.95,185.79,181.38,182.31,188809.0,181.95,185.79,181.38,182.31,188809.0
2020-03-13 09:30:00,190.0,193.48,182.39,182.8,72705.0,190.0,193.48,182.39,182.8,72705.0
2020-03-13 10:00:00,183.03,184.45,181.42,183.62,71701.0,183.03,184.45,181.42,183.62,71701.0
2020-03-13 10:30:00,183.64,184.8,179.27,179.53,138411.0,183.64,184.8,179.27,179.53,138411.0
2020-03-13 11:00:00,179.55,179.83,177.32,178.92,79011.0,179.55,179.83,177.32,178.92,79011.0
2020-03-13 11:30:00,178.91,178.91,172.99,174.59,51319.0,178.91,178.91,172.99,174.59,51319.0
2020-03-13 12:00:00,174.6,176.56,174.2,174.91,33963.0,174.6,176.56,174.2,174.91,33963.0
2020-03-13 12:30:00,174.91,179.04,174.91,178.6,39013.0,174.91,179.04,174.91,178.6,39013.0
2020-03-13 13:00:00,178.6,179.54,177.26,178.65,44420.0,178.6,179.54,177.26,178.65,44420.0
2020-03-13 13:30:00,178.57,181.46,178.5,181.42,39707.0,178.57,181.46,178.5,181.42,39707.0
2020-03-13 14:00:00,181.32,181.46,178.91,179.13,60159.0,181.32,181.46,178.91,179.13,60159.0
2020-03-13 14:30:00,179.13,180.24,179.01,179.57,75716.0,179.13,180.24,179.01,179.57,75716.0
2020-03-13 15:00:00,179.56,182.02,179.55,180.75,63014.0,179.56,182.02,179.55,180.75,63014.0
2020-03-13 15:30:00,180.61,188.12,177.57,187.8,189892.0,180.61,188.12,177.57,187.8,189892.0
2020-03-16 09:30:00,166.35,166.35,166.35,166.35,200.0,166.35,166.35,166.35,166.35,200.0
2020-03-16 10:00:00,165.0,166.0,153.31,155.22,114151.0,165.0,166.0,153.31,155.22,114151.0
2020-03-16 10:30:00,155.85,162.16,155.55,161.42,90659.0,155.85,162.16,155.55,161.42,90659.0
2020-03-16 11:00:00,161.62,163.03,158.76,159.27,105873.0,161.62,163.03,158.76,159.27,105873.0
2020-03-16 11:30:00,158.97,159.29,152.26,152.84,114038.0,158.97,159.29,152.26,152.84,114038.0
2020-03-16 12:00:00,153.22,153.47,150.01,153.44,104667.0,153.22,153.47,150.01,153.44,104667.0
2020-03-16 12:30:00,153.36,156.09,152.72,153.38,83924.0,153.36,156.09,152.72,153.38,83924.0
2020-03-16 13:00:00,153.55,154.32,151.16,151.97,70749.0,153.55,154.32,151.16,151.97,70749.0
2020-03-16 13:30:00,151.97,152.08,147.8,147.95,46887.0,151.97,152.08,147.8,147.95,46887.0
2020-03-16 14:00:00,148.0,148.0,142.13,143.11,94857.0,148.0,148.0,142.13,143.11,94857.0
2020-03-16 14:30:00,143.36,145.86,140.0,141.6,73902.0,143.36,145.86,140.0,141.6,73902.0
2020-03-16 15:00:00,141.89,142.72,138.94,139.06,105423.0,141.89,142.72,138.94,139.06,105423.0
2020-03-16 15:30:00,139.0,139.12,131.03,131.77,412038.0,139.0,139.12,131.03,131.77,412038.0
2020-03-17 09:30:00,133.36,133.99,124.14,124.14,251441.0,133.36,133.99,124.14,124.14,251441.0
2020-03-17 10:00:00,124.15,125.82,121.79,125.59,138531.0,124.15,125.82,121.79,125.59,138531.0
2020-03-17 10:30:00,125.93,132.87,125.51,131.3,199383.0,125.93,132.87,125.51,131.3,199383.0
2020-03-17 11:00:00,131.16,136.77,130.82,136.5,94974.0,131.16,136.77,130.82,136.5,94974.0
2020-03-17 11:30:00,136.5,140.05,136.23,138.1,81336.0,136.5,140.05,136.23,138.1,81336.0
2020-03-17 12:00:00,138.0,139.95,134.99,134.99,47045.0,138.0,139.95,134.99,134.99,47045.0
2020-03-17 12:30:00,134.98,135.93,133.07,134.46,40803.0,134.98,135.93,133.07,134.46,40803.0
2020-03-17 13:00:00,134.47,135.49,133.55,135.35,56953.0,134.47,135.49,133.55,135.35,56953.0
2020-03-17 13:30:00,135.31,139.67,134.75,138.83,82279.0,135.31,139.67,134.75,138.83,82279.0
2020-03-17 14:00:00,138.59,143.61,138.37,143.32,118625.0,138.59,143.61,138.37,143.32,118625.0
2020-03-17 14:30:00,143.12,143.45,138.01,140.01,82502.0,143.12,143.45,138.01,140.01,82502.0
2020-03-17 15:00:00,139.31,139.63,137.16,137.44,131774.0,139.31,139.63,137.16,137.44,131774.0
2020-03-17 15:30:00,137.46,139.52,137.38,139.23,181791.0,137.46,139.52,137.38,139.23,181791.0
2020-03-18 09:30:00,125.03,125.5,122.28,124.23,239874.0,125.03,125.5,122.28,124.23,239874.0
2020-03-18 10:00:00,124.05,126.02,123.26,123.93,228580.0,124.05,126.02,123.26,123.93,228580.0
2020-03-18 10:30:00,123.93,124.86,120.27,120.81,155133.0,123.93,124.86,120.27,120.81,155133.0
2020-03-18 11:00:00,120.81,121.23,120.28,120.48,86699.0,120.81,121.23,120.28,120.48,86699.0
2020-03-18 11:30:00,120.36,124.86,120.36,124.36,100644.0,120.36,124.86,120.36,124.36,100644.0
2020-03-18 12:00:00,124.3,124.66,122.21,122.7,233499.0,124.3,124.66,122.21,122.7,233499.0
2020-03-18 12:30:00,122.7,123.0,118.02,118.03,93056.0,122.7,123.0,118.02,118.03,93056.0
2020-03-18 13:00:00,118.06,118.7,114.77,115.07,77769.0,118.06,118.7,114.77,115.07,77769.0
2020-03-18 13:30:00,115.12,115.23,111.6,112.73,156525.0,115.12,115.23,111.6,112.73,156525.0
2020-03-18 14:00:00,112.84,112.87,107.31,107.37,152718.0,112.84,112.87,107.31,107.37,152718.0
2020-03-18 14:30:00,107.34,109.64,106.38,109.5,125641.0,107.34,109.64,106.38,109.5,125641.0
2020-03-18 15:00:00,110.13,121.22,106.93,120.18,234813.0,110.13,121.22,106.93,120.18,234813.0
2020-03-18 15:30:00,120.26,121.77,113.48,120.46,362625.0,120.26,121.77,113.48,120.46,362625.0
2020-03-19 09:30:00,118.59,118.59,105.67,111.24,85670.0,118.59,118.59,105.67,111.24,85670.0
2020-03-19 10:00:00,112.25,120.09,110.02,120.09,158339.0,112.25,120.09,110.02,120.09,158339.0
2020-03-19 10:30:00,120.06,121.2,114.08,115.75,134440.0,120.06,121.2,114.08,115.75,134440.0
2020-03-19 11:00:00,115.75,116.14,113.68,115.94,259720.0,115.75,116.14,113.68,115.94,259720.0
2020-03-19 11:30:00,115.75,128.62,115.59,125.47,143392.0,115.75,128.62,115.59,125.47,143392.0
2020-03-19 12:00:00,124.92,125.54,120.77,121.29,207616.0,124.92,125.54,120.77,121.29,207616.0
2020-03-19 12:30:00,121.29,126.66,118.47,125.66,242758.0,121.29,126.66,118.47,125.66,242758.0
2020-03-19 13:00:00,126.54,130.17,124.72,128.72,100383.0,126.54,130.17,124.72,128.72,100383.0
2020-03-19 13:30:00,128.72,136.79,127.74,136.06,76454.0,128.72,136.79,127.74,136.06,76454.0
2020-03-19 14:00:00,135.91,138.6,134.92,137.25,101401.0,135.91,138.6,134.92,137.25,101401.0
2020-03-19 14:30:00,137.02,138.39,133.09,135.39,88757.0,137.02,138.39,133.09,135.39,88757.0
2020-03-19 15:00:00,135.39,135.39,130.05,130.09,108145.0,135.39,135.39,130.05,130.09,108145.0
2020-03-19 15:30:00,130.53,132.73,127.8,130.51,220006.0,130.53,132.73,127.8,130.51,220006.0
2020-03-20 09:30:00,132.91,143.52,130.54,142.09,143705.0,132.91,143.52,130.54,142.09,143705.0
2020-03-20 10:00:00,142.26,143.78,138.71,140.21,91112.0,142.26,143.78,138.71,140.21,91112.0
2020-03-20 10:30:00,140.58,147.25,140.04,146.04,65342.0,140.58,147.25,140.04,146.04,65342.0
2020-03-20 11:00:00,146.9,146.9,140.67,140.67,149263.0,146.9,146.9,140.67,140.67,149263.0
2020-03-20 11:30:00,140.62,141.88,136.58,141.88,192026.0,140.62,141.88,136.58,141.88,192026.0
2020-03-20 12:00:00,141.45,141.45,134.26,135.72,87512.0,141.45,141.45,134.26,135.72,87512.0
2020-03-20 12:30:00,136.02,138.04,134.68,136.75,75385.0,136.02,138.04,134.68,136.75,75385.0
2020-03-20 13:00:00,136.97,140.0,136.6,136.85,67251.0,136.97,140.0,136.6,136.85,67251.0
2020-03-20 13:30:00,137.6,137.82,134.58,136.1,37979.0,137.6,137.82,134.58,136.1,37979.0
2020-03-20 14:00:00,136.09,136.1,131.52,132.08,66659.0,136.09,136.1,131.52,132.08,66659.0
2020-03-20 14:30:00,132.1,136.1,131.7,135.97,70717.0,132.1,136.1,131.7,135.97,70717.0
2020-03-20 15:00:00,135.84,137.15,133.53,136.34,103451.0,135.84,137.15,133.53,136.34,103451.0
2020-03-20 15:30:00,136.87,138.59,135.32,138.01,295768.0,136.87,138.59,135.32,138.01,295768.0
2020-03-23 09:30:00,136.53,139.49,131.77,137.68,129329.0,136.53,139.49,131.77,137.68,129329.0
2020-03-23 10:00:00,137.72,139.74,134.73,137.61,45282.0,137.72,139.74,134.73,137.61,45282.0
2020-03-23 10:30:00,137.69,138.45,133.06,133.62,53132.0,137.69,138.45,133.06,133.62,53132.0
2020-03-23 11:00:00,133.63,135.13,132.23,132.8,79688.0,133.63,135.13,132.23,132.8,79688.0
2020-03-23 11:30:00,132.57,133.91,129.52,131.41,49653.0,132.57,133.91,129.52,131.41,49653.0
2020-03-23 12:00:00,131.19,132.98,126.93,132.02,30261.0,131.19,132.98,126.93,132.02,30261.0
2020-03-23 12:30:00,132.22,137.84,131.69,137.51,50782.0,132.22,137.84,131.69,137.51,50782.0
2020-03-23 13:00:00,137.09,139.56,135.44,137.05,50907.0,137.09,139.56,135.44,137.05,50907.0
2020-03-23 13:30:00,136.5,136.55,131.14,131.32,19832.0,136.5,136.55,131.14,131.32,19832.0
2020-03-23 14:00:00,131.14,133.71,129.95,133.71,27008.0,131.14,133.71,129.95,133.71,27008.0
2020-03-23 14:30:00,133.53,134.06,131.61,132.0,41389.0,133.53,134.06,131.61,132.0,41389.0
2020-03-23 15:00:00,131.62,132.48,130.8,131.58,48790.0,131.62,132.48,130.8,131.58,48790.0
2020-03-23 15:30:00,131.32,135.12,131.32,134.6,105984.0,131.32,135.12,131.32,134.6,105984.0
2020-03-24 09:30:00,139.6,151.99,139.6,144.34,81501.0,139.6,151.99,139.6,144.34,81501.0
2020-03-24 10:00:00,144.34,146.09,141.64,145.36,171424.0,144.34,146.09,141.64,145.36,171424.0
2020-03-24 10:30:00,145.07,146.75,143.11,143.56,239063.0,145.07,146.75,143.11,143.56,239063.0
2020-03-24 11:00:00,143.5,146.98,143.48,143.84,65974.0,143.5,146.98,143.48,143.84,65974.0
2020-03-24 11:30:00,144.14,147.22,143.75,147.19,81426.0,144.14,147.22,143.75,147.19,81426.0
2020-03-24 12:00:00,146.99,152.89,146.99,151.17,77701.0,146.99,152.89,146.99,151.17,77701.0
2020-03-24 12:30:00,151.27,154.35,149.41,151.11,142015.0,151.27,154.35,149.41,151.11,142015.0
2020-03-24 13:00:00,150.53,151.79,147.09,150.72,68934.0,150.53,151.79,147.09,150.72,68934.0
2020-03-24 13:30:00,150.04,151.42,148.28,149.01,49514.0,150.04,151.42,148.28,149.01,49514.0
2020-03-24 14:00:00,149.06,150.62,148.2,149.69,58179.0,149.06,150.62,148.2,149.69,58179.0
2020-03-24 14:30:00,149.57,153.02,149.2,152.31,46564.0,149.57,153.02,149.2,152.31,46564.0
2020-03-24 15:00:00,152.42,152.8,151.28,151.77,60918.0,152.42,152.8,151.28,151.77,60918.0
2020-03-24 15:30:00,151.42,156.29,151.19,154.54,149203.0,151.42,156.29,151.19,154.54,149203.0
2020-03-25 09:30:00,158.58,165.03,155.45,160.42,66654.0,158.58,165.03,155.45,160.42,66654.0
2020-03-25 10:00:00,160.83,161.89,158.49,160.76,63965.0,160.83,161.89,158.49,160.76,63965.0
2020-03-25 10:30:00,160.25,168.64,159.78,167.2,41131.0,160.25,168.64,159.78,167.2,41131.0
2020-03-25 11:00:00,167.83,178.98,166.91,174.69,129623.0,167.83,178.98,166.91,174.69,129623.0
2020-03-25 11:30:00,174.06,176.1,172.57,173.25,61611.0,174.06,176.1,172.57,173.25,61611.0
2020-03-25 12:00:00,173.52,176.93,173.51,176.09,72240.0,173.52,176.93,173.51,176.09,72240.0
2020-03-25 12:30:00,175.78,176.99,173.18,174.68,36830.0,175.78,176.99,173.18,174.68,36830.0
2020-03-25 13:00:00,174.67,175.87,171.2,174.26,40320.0,174.67,175.87,171.2,174.26,40320.0
2020-03-25 13:30:00,174.47,174.62,169.9,170.85,28699.0,174.47,174.62,169.9,170.85,28699.0
2020-03-25 14:00:00,170.71,172.24,167.61,170.85,41892.0,170.71,172.24,167.61,170.85,41892.0
2020-03-25 14:30:00,170.77,173.34,169.2,172.05,60691.0,170.77,173.34,169.2,172.05,60691.0
2020-03-25 15:00:00,172.08,173.23,166.58,167.8,50866.0,172.08,173.23,166.58,167.8,50866.0
2020-03-25 15:30:00,167.76,170.41,161.83,163.15,292135.0,167.76,170.41,161.83,163.15,292135.0
2020-03-26 09:30:00,165.0,168.0,160.3,166.02,87572.0,165.0,168.0,160.3,166.02,87572.0
2020-03-26 10:00:00,166.05,167.9,165.03,166.98,115734.0,166.05,167.9,165.03,166.98,115734.0
2020-03-26 10:30:00,166.26,167.98,164.91,165.43,60412.0,166.26,167.98,164.91,165.43,60412.0
2020-03-26 11:00:00,165.59,167.12,164.74,166.66,32495.0,165.59,167.12,164.74,166.66,32495.0
2020-03-26 11:30:00,166.15,169.38,165.84,168.36,50633.0,166.15,169.38,165.84,168.36,50633.0
2020-03-26 12:00:00,168.55,168.98,166.1,166.88,43824.0,168.55,168.98,166.1,166.88,43824.0
2020-03-26 12:30:00,166.74,167.44,165.71,166.69,44142.0,166.74,167.44,165.71,166.69,44142.0
2020-03-26 13:00:00,166.67,167.01,165.31,165.94,40111.0,166.67,167.01,165.31,165.94,40111.0
2020-03-26 13:30:00,165.89,167.15,165.46,166.66,37651.0,165.89,167.15,165.46,166.66,37651.0
2020-03-26 14:00:00,166.74,167.05,166.09,166.47,82118.0,166.74,167.05,166.09,166.47,82118.0
2020-03-26 14:30:00,166.31,167.09,166.28,166.41,83231.0,166.31,167.09,166.28,166.41,83231.0
2020-03-26 15:00:00,166.43,167.33,165.96,166.81,110493.0,166.43,167.33,165.96,166.81,110493.0
2020-03-26 15:30:00,166.9,169.2,166.66,168.03,190861.0,166.9,169.2,166.66,168.03,190861.0
2020-03-27 09:30:00,162.56,163.37,156.24,158.08,51316.0,162.56,163.37,156.24,158.08,51316.0
2020-03-27 10:00:00,158.06,160.59,157.3,158.63,63024.0,158.06,160.59,157.3,158.63,63024.0
2020-03-27 10:30:00,158.73,159.44,154.54,157.33,39001.0,158.73,159.44,154.54,157.33,39001.0
2020-03-27 11:00:00,156.97,162.66,156.76,159.53,122712.0,156.97,162.66,156.76,159.53,122712.0
2020-03-27 11:30:00,160.3,162.15,157.77,157.77,15335.0,160.3,162.15,157.77,157.77,15335.0
2020-03-27 12:00:00,157.4,157.99,155.01,157.0,13549.0,157.4,157.99,155.01,157.0,13549.0
2020-03-27 12:30:00,156.82,159.55,156.71,158.21,18536.0,156.82,159.55,156.71,158.21,18536.0
2020-03-27 13:00:00,157.92,158.38,156.48,157.54,25193.0,157.92,158.38,156.48,157.54,25193.0
2020-03-27 13:30:00,157.06,159.76,157.06,158.39,34163.0,157.06,159.76,157.06,158.39,34163.0
2020-03-27 14:00:00,158.37,158.52,157.08,158.03,32934.0,158.37,158.52,157.08,158.03,32934.0
2020-03-27 14:30:00,158.1,160.15,158.1,158.76,61064.0,158.1,160.15,158.1,158.76,61064.0
2020-03-27 15:00:00,158.74,160.14,157.79,159.08,160087.0,158.74,160.14,157.79,159.08,160087.0
2020-03-27 15:30:00,158.91,159.54,153.36,155.63,264122.0,158.91,159.54,153.36,155.63,264122.0
2020-03-30 09:30:00,155.87,158.33,152.97,157.59,32565.0,155.87,158.33,152.97,157.59,32565.0
2020-03-30 10:00:00,157.58,159.11,156.28,159.06,34911.0,157.58,159.11,156.28,159.06,34911.0
2020-03-30 10:30:00,159.1,161.96,158.89,160.53,38524.0,159.1,161.96,158.89,160.53,38524.0
2020-03-30 11:00:00,160.88,161.93,160.08,160.82,31431.0,160.88,161.93,160.08,160.82,31431.0
2020-03-30 11:30:00,160.63,162.96,160.04,162.35,22613.0,160.63,162.96,160.04,162.35,22613.0
2020-03-30 12:00:00,162.21,163.7,161.43,163.1,69379.0,162.21,163.7,161.43,163.1,69379.0
2020-03-30 12:30:00,162.99,163.74,162.43,162.83,19078.0,162.99,163.74,162.43,162.83,19078.0
2020-03-30 13:00:00,163.11,163.65,161.72,163.11,16929.0,163.11,163.65,161.72,163.11,16929.0
2020-03-30 13:30:00,162.76,163.18,161.94,162.77,30838.0,162.76,163.18,161.94,162.77,30838.0
2020-03-30 14:00:00,162.72,162.8,160.58,162.06,24463.0,162.72,162.8,160.58,162.06,24463.0
2020-03-30 14:30:00,161.7,163.29,161.47,162.62,19539.0,161.7,163.29,161.47,162.62,19539.0
2020-03-30 15:00:00,162.59,163.48,161.99,162.51,129339.0,162.59,163.48,161.99,162.51,129339.0
2020-03-30 15:30:00,162.51,164.56,161.81,162.47,115652.0,162.51,164.56,161.81,162.47,115652.0
2020-03-31 09:30:00,162.77,164.6,157.68,162.0,33857.0,162.77,164.6,157.68,162.0,33857.0
2020-03-31 10:00:00,161.67,163.04,158.0,159.48,48557.0,161.67,163.04,158.0,159.48,48557.0
2020-03-31 10:30:00,160.03,162.65,158.07,160.78,25848.0,160.03,162.65,158.07,160.78,25848.0
2020-03-31 11:00:00,160.91,162.48,160.17,161.82,30478.0,160.91,162.48,160.17,161.82,30478.0
2020-03-31 11:30:00,162.26,162.5,160.69,162.16,25422.0,162.26,162.5,160.69,162.16,25422.0
2020-03-31 12:00:00,162.25,162.33,159.29,160.39,28065.0,162.25,162.33,159.29,160.39,28065.0
2020-03-31 12:30:00,160.85,161.08,159.68,160.04,17755.0,160.85,161.08,159.68,160.04,17755.0
2020-03-31 13:00:00,160.25,161.3,159.8,160.08,32770.0,160.25,161.3,159.8,160.08,32770.0
2020-03-31 13:30:00,160.1,161.04,160.09,160.84,65670.0,160.1,161.04,160.09,160.84,65670.0
2020-03-31 14:00:00,160.85,162.89,160.78,161.76,97903.0,160.85,162.89,160.78,161.76,97903.0
2020-03-31 14:30:00,161.77,162.25,159.9,159.94,41092.0,161.77,162.25,159.9,159.94,41092.0
2020-03-31 15:00:00,159.84,160.67,159.37,159.75,34451.0,159.84,160.67,159.37,159.75,34451.0
2020-03-31 15:30:00,160.13,160.22,158.01,158.47,106190.0,160.13,160.22,158.01,158.47,106190.0
2020-04-01 09:30:00,154.37,156.0,145.69,151.9,68071.0,154.37,156.0,145.69,151.9,68071.0
2020-04-01 10:00:00,150.68,151.5,148.03,150.18,26179.0,150.68,151.5,148.03,150.18,26179.0
2020-04-01 10:30:00,149.85,151.42,149.0,150.49,28771.0,149.85,151.42,149.0,150.49,28771.0
2020-04-01 11:00:00,150.26,153.09,149.95,152.09,29712.0,150.26,153.09,149.95,152.09,29712.0
2020-04-01 11:30:00,152.09,153.08,151.02,151.31,21917.0,152.09,153.08,151.02,151.31,21917.0
2020-04-01 12:00:00,151.47,151.57,148.23,148.23,17947.0,151.47,151.57,148.23,148.23,17947.0
2020-04-01 12:30:00,148.75,149.75,147.94,148.09,28163.0,148.75,149.75,147.94,148.09,28163.0
2020-04-01 13:00:00,148.13,149.09,147.15,147.43,23197.0,148.13,149.09,147.15,147.43,23197.0
2020-04-01 13:30:00,147.61,150.06,147.27,148.26,42951.0,147.61,150.06,147.27,148.26,42951.0
2020-04-01 14:00:00,147.8,148.34,146.29,146.92,42885.0,147.8,148.34,146.29,146.92,42885.0
2020-04-01 14:30:00,146.55,147.6,144.71,145.58,33730.0,146.55,147.6,144.71,145.58,33730.0
2020-04-01 15:00:00,145.52,145.87,144.22,144.81,41105.0,145.52,145.87,144.22,144.81,41105.0
2020-04-01 15:30:00,144.76,147.53,142.27,146.0,142699.0,144.76,147.53,142.27,146.0,142699.0
2020-04-02 09:30:00,144.83,145.66,141.09,142.94,84047.0,144.83,145.66,141.09,142.94,84047.0
2020-04-02 10:00:00,143.07,146.82,142.0,145.77,54636.0,143.07,146.82,142.0,145.77,54636.0
2020-04-02 10:30:00,145.38,151.59,144.98,147.64,64968.0,145.38,151.59,144.98,147.64,64968.0
2020-04-02 11:00:00,147.65,148.84,144.32,144.85,41888.0,147.65,148.84,144.32,144.85,41888.0
2020-04-02 11:30:00,145.23,147.66,144.67,145.75,51332.0,145.23,147.66,144.67,145.75,51332.0
2020-04-02 12:00:00,145.98,148.2,145.76,146.96,28936.0,145.98,148.2,145.76,146.96,28936.0
2020-04-02 12:30:00,147.24,147.73,145.76,147.24,32614.0,147.24,147.73,145.76,147.24,32614.0
2020-04-02 13:00:00,147.0,148.73,146.49,146.6,29332.0,147.0,148.73,146.49,146.6,29332.0
2020-04-02 13:30:00,146.57,146.57,145.0,145.49,41034.0,146.57,146.57,145.0,145.49,41034.0
2020-04-02 14:00:00,145.44,145.45,142.75,144.79,16673.0,145.44,145.45,142.75,144.79,16673.0
2020-04-02 14:30:00,144.51,145.24,142.87,143.73,33899.0,144.51,145.24,142.87,143.73,33899.0
2020-04-02 15:00:00,143.97,145.0,142.75,143.67,38039.0,143.97,145.0,142.75,143.67,38039.0
2020-04-02 15:30:00,143.85,145.66,142.81,144.65,81483.0,143.85,145.66,142.81,144.65,81483.0
2020-04-03 09:30:00,143.87,144.76,140.08,141.43,66542.0,143.87,144.76,140.08,141.43,66542.0
2020-04-03 10:00:00,141.79,143.45,140.89,141.22,30013.0,141.79,143.45,140.89,141.22,30013.0
2020-04-03 10:30:00,141.22,142.24,141.0,142.24,27999.0,141.22,142.24,141.0,142.24,27999.0
2020-04-03 11:00:00,141.78,142.48,139.65,139.87,78173.0,141.78,142.48,139.65,139.87,78173.0
2020-04-03 11:30:00,139.87,141.92,139.38,141.44,19561.0,139.87,141.92,139.38,141.44,19561.0
2020-04-03 12:00:00,141.52,142.44,140.53,141.15,44845.0,141.52,142.44,140.53,141.15,44845.0
2020-04-03 12:30:00,141.02,141.33,140.44,140.68,33038.0,141.02,141.33,140.44,140.68,33038.0
2020-04-03 13:00:00,140.67,140.67,138.08,138.08,38058.0,140.67,140.67,138.08,138.08,38058.0
2020-04-03 13:30:00,138.09,139.87,137.65,139.45,11589.0,138.09,139.87,137.65,139.45,11589.0
2020-04-03 14:00:00,139.88,141.95,138.56,141.81,29488.0,139.88,141.95,138.56,141.81,29488.0
2020-04-03 14:30:00,141.68,141.69,140.12,141.0,69501.0,141.68,141.69,140.12,141.0,69501.0
2020-04-03 15:00:00,141.0,141.71,140.39,140.64,76188.0,141.0,141.71,140.39,140.64,76188.0
2020-04-03 15:30:00,140.7,141.52,138.83,140.48,97521.0,140.7,141.52,138.83,140.48,97521.0
2020-04-06 09:30:00,148.66,154.66,146.13,153.98,102772.0,148.66,154.66,146.13,153.98,102772.0
2020-04-06 10:00:00,154.03,159.07,154.03,156.87,62658.0,154.03,159.07,154.03,156.87,62658.0
2020-04-06 10:30:00,156.52,156.58,152.74,153.4,48278.0,156.52,156.58,152.74,153.4,48278.0
2020-04-06 11:00:00,153.5,154.17,152.75,153.33,35585.0,153.5,154.17,152.75,153.33,35585.0
2020-04-06 11:30:00,153.19,155.89,152.43,155.64,65984.0,153.19,155.89,152.43,155.64,65984.0
2020-04-06 12:00:00,155.64,156.52,155.3,155.72,94447.0,155.64,156.52,155.3,155.72,94447.0
2020-04-06 12:30:00,156.01,156.63,155.1,156.02,59077.0,156.01,156.63,155.1,156.02,59077.0
2020-04-06 13:00:00,155.89,156.86,155.26,155.63,74487.0,155.89,156.86,155.26,155.63,74487.0
2020-04-06 13:30:00,155.63,157.26,155.07,156.9,149231.0,155.63,157.26,155.07,156.9,149231.0
2020-04-06 14:00:00,156.81,156.81,155.5,156.25,39053.0,156.81,156.81,155.5,156.25,39053.0
2020-04-06 14:30:00,156.18,157.47,156.1,156.67,61229.0,156.18,157.47,156.1,156.67,61229.0
2020-04-06 15:00:00,156.46,158.36,156.37,158.36,94391.0,156.46,158.36,156.37,158.36,94391.0
2020-04-06 15:30:00,158.21,159.83,156.5,158.86,110752.0,158.21,159.83,156.5,158.86,110752.0
2020-04-07 09:30:00,170.4,175.27,165.94,175.16,75744.0,170.4,175.27,165.94,175.16,75744.0
2020-04-07 10:00:00,174.82,175.88,172.26,172.27,100665.0,174.82,175.88,172.26,172.27,100665.0
2020-04-07 10:30:00,171.99,173.09,165.99,170.11,56066.0,171.99,173.09,165.99,170.11,56066.0
2020-04-07 11:00:00,169.52,174.99,169.52,171.43,41871.0,169.52,174.99,169.52,171.43,41871.0
2020-04-07 11:30:00,171.45,172.73,170.2,170.47,24157.0,171.45,172.73,170.2,170.47,24157.0
2020-04-07 12:00:00,170.62,173.74,170.3,173.28,40723.0,170.62,173.74,170.3,173.28,40723.0
2020-04-07 12:30:00,173.36,173.88,171.63,172.01,26330.0,173.36,173.88,171.63,172.01,26330.0
2020-04-07 13:00:00,172.16,172.16,169.49,169.55,26081.0,172.16,172.16,169.49,169.55,26081.0
2020-04-07 13:30:00,169.55,169.55,167.71,168.99,28055.0,169.55,169.55,167.71,168.99,28055.0
2020-04-07 14:00:00,168.59,169.25,164.84,165.89,34555.0,168.59,169.25,164.84,165.89,34555.0
2020-04-07 14:30:00,165.97,166.99,163.72,165.14,29901.0,165.97,166.99,163.72,165.14,29901.0
2020-04-07 15:00:00,165.13,168.03,165.13,165.8,27292.0,165.13,168.03,165.13,165.8,27292.0
2020-04-07 15:30:00,166.02,169.89,165.81,166.73,95616.0,166.02,169.89,165.81,166.73,95616.0
2020-04-08 09:30:00,168.64,171.14,166.54,168.19,34871.0,168.64,171.14,166.54,168.19,34871.0
2020-04-08 10:00:00,167.88,171.49,167.85,171.22,18438.0,167.88,171.49,167.85,171.22,18438.0
2020-04-08 10:30:00,171.42,172.4,170.11,171.54,16817.0,171.42,172.4,170.11,171.54,16817.0
2020-04-08 11:00:00,172.18,174.59,171.91,173.4,24182.0,172.18,174.59,171.91,173.4,24182.0
2020-04-08 11:30:00,173.39,176.23,173.33,174.33,12578.0,173.39,176.23,173.33,174.33,12578.0
2020-04-08 12:00:00,174.58,174.9,173.84,173.86,10651.0,174.58,174.9,173.84,173.86,10651.0
2020-04-08 12:30:00,173.9,176.12,173.78,175.57,9115.0,173.9,176.12,173.78,175.57,9115.0
2020-04-08 13:00:00,175.7,176.5,174.82,175.87,12393.0,175.7,176.5,174.82,175.87,12393.0
2020-04-08 13:30:00,175.75,176.0,174.51,174.8,27104.0,175.75,176.0,174.51,174.8,27104.0
2020-04-08 14:00:00,175.25,177.77,174.82,177.37,15624.0,175.25,177.77,174.82,177.37,15624.0
2020-04-08 14:30:00,177.5,177.86,176.29,176.49,19273.0,177.5,177.86,176.29,176.49,19273.0
2020-04-08 15:00:00,176.58,177.78,176.35,177.21,54241.0,176.58,177.78,176.35,177.21,54241.0
2020-04-08 15:30:00,177.14,177.98,175.09,175.95,53147.0,177.14,177.98,175.09,175.95,53147.0
2020-04-09 09:30:00,179.86,187.85,178.15,186.78,49000.0,179.86,187.85,178.15,186.78,49000.0
2020-04-09 10:00:00,186.17,186.26,182.27,184.59,37959.0,186.17,186.26,182.27,184.59,37959.0
2020-04-09 10:30:00,184.52,184.98,181.87,181.88,43499.0,184.52,184.98,181.87,181.88,43499.0
2020-04-09 11:00:00,181.86,182.34,178.83,182.29,31844.0,181.86,182.34,178.83,182.29,31844.0
2020-04-09 11:30:00,182.18,183.18,181.71,182.37,27758.0,182.18,183.18,181.71,182.37,27758.0
2020-04-09 12:00:00,182.36,183.75,181.43,181.58,29345.0,182.36,183.75,181.43,181.58,29345.0
2020-04-09 12:30:00,181.52,182.94,181.45,182.28,21953.0,181.52,182.94,181.45,182.28,21953.0
2020-04-09 13:00:00,182.0,182.64,181.85,182.59,17207.0,182.0,182.64,181.85,182.59,17207.0
2020-04-09 13:30:00,182.26,182.75,180.63,182.32,36001.0,182.26,182.75,180.63,182.32,36001.0
2020-04-09 14:00:00,182.52,182.52,179.77,180.49,31917.0,182.52,182.52,179.77,180.49,31917.0
2020-04-09 14:30:00,180.35,180.93,176.97,177.92,33683.0,180.35,180.93,176.97,177.92,33683.0
2020-04-09 15:00:00,178.22,178.69,175.65,176.68,50426.0,178.22,178.69,175.65,176.68,50426.0
2020-04-09 15:30:00,176.7,178.14,176.38,176.53,80577.0,176.7,178.14,176.38,176.53,80577.0
2020-04-13 09:30:00,168.02,170.9,162.99,167.72,196781.0,168.02,170.9,162.99,167.72,196781.0
2020-04-13 10:00:00,167.72,168.39,164.57,164.82,125623.0,167.72,168.39,164.57,164.82,125623.0
2020-04-13 10:30:00,164.91,165.38,164.02,164.34,92476.0,164.91,165.38,164.02,164.34,92476.0
2020-04-13 11:00:00,164.46,166.14,164.07,165.54,131469.0,164.46,166.14,164.07,165.54,131469.0
2020-04-13 11:30:00,165.59,165.95,165.06,165.3,53660.0,165.59,165.95,165.06,165.3,53660.0
2020-04-13 12:00:00,165.04,169.0,165.04,167.22,98387.0,165.04,169.0,165.04,167.22,98387.0
2020-04-13 12:30:00,167.22,167.3,165.96,166.72,83220.0,167.22,167.3,165.96,166.72,83220.0
2020-04-13 13:00:00,166.65,166.8,165.25,165.99,148782.0,166.65,166.8,165.25,165.99,148782.0
2020-04-13 13:30:00,165.97,166.2,165.4,165.69,89998.0,165.97,166.2,165.4,165.69,89998.0
2020-04-13 14:00:00,165.69,165.9,163.26,164.05,166091.0,165.69,165.9,163.26,164.05,166091.0
2020-04-13 14:30:00,163.95,164.35,162.01,162.95,133107.0,163.95,164.35,162.01,162.95,133107.0
2020-04-13 15:00:00,162.79,165.96,162.42,165.58,174174.0,162.79,165.96,162.42,165.58,174174.0
2020-04-13 15:30:00,165.75,168.49,163.25,166.86,556347.0,165.75,168.49,163.25,166.86,556347.0
2020-04-14 09:30:00,171.62,174.0,169.03,170.69,283285.0,171.62,174.0,169.03,170.69,283285.0
2020-04-14 10:00:00,170.38,172.95,168.33,171.76,114703.0,170.38,172.95,168.33,171.76,114703.0
2020-04-14 10:30:00,171.38,173.37,170.81,172.28,150042.0,171.38,173.37,170.81,172.28,150042.0
2020-04-14 11:00:00,172.65,172.66,170.87,171.06,135291.0,172.65,172.66,170.87,171.06,135291.0
2020-04-14 11:30:00,171.25,173.57,170.94,171.85,72296.0,171.25,173.57,170.94,171.85,72296.0
2020-04-14 12:00:00,172.07,176.45,172.07,174.97,73549.0,172.07,176.45,172.07,174.97,73549.0
2020-04-14 12:30:00,174.99,176.21,174.92,175.89,41260.0,174.99,176.21,174.92,175.89,41260.0
2020-04-14 13:00:00,175.77,176.45,175.24,176.14,41186.0,175.77,176.45,175.24,176.14,41186.0
2020-04-14 13:30:00,175.96,176.5,175.31,175.4,71517.0,175.96,176.5,175.31,175.4,71517.0
2020-04-14 14:00:00,175.19,175.87,174.11,175.75,31084.0,175.19,175.87,174.11,175.75,31084.0
2020-04-14 14:30:00,175.85,176.46,174.22,176.16,69136.0,175.85,176.46,174.22,176.16,69136.0
2020-04-14 15:00:00,176.28,177.3,175.88,176.23,88428.0,176.28,177.3,175.88,176.23,88428.0
2020-04-14 15:30:00,176.25,178.15,174.97,176.97,147973.0,176.25,178.15,174.97,176.97,147973.0
2020-04-15 09:30:00,172.64,173.83,169.0,171.0,92375.0,172.64,173.83,169.0,171.0,92375.0
2020-04-15 10:00:00,171.0,172.81,170.02,172.49,57770.0,171.0,172.81,170.02,172.49,57770.0
2020-04-15 10:30:00,172.09,173.67,171.2,173.42,69736.0,172.09,173.67,171.2,173.42,69736.0
2020-04-15 11:00:00,173.5,174.08,172.02,174.08,59058.0,173.5,174.08,172.02,174.08,59058.0
2020-04-15 11:30:00,174.09,174.57,172.24,173.37,50094.0,174.09,174.57,172.24,173.37,50094.0
2020-04-15 12:00:00,173.35,174.73,172.81,174.13,44334.0,173.35,174.73,172.81,174.13,44334.0
2020-04-15 12:30:00,174.21,174.32,173.22,174.15,40784.0,174.21,174.32,173.22,174.15,40784.0
2020-04-15 13:00:00,174.13,174.64,173.43,174.22,32193.0,174.13,174.64,173.43,174.22,32193.0
2020-04-15 13:30:00,174.37,174.52,173.15,173.47,66911.0,174.37,174.52,173.15,173.47,66911.0
2020-04-15 14:00:00,173.47,175.88,173.47,175.39,25840.0,173.47,175.88,173.47,175.39,25840.0
2020-04-15 14:30:00,175.57,176.43,174.27,174.89,36078.0,175.57,176.43,174.27,174.89,36078.0
2020-04-15 15:00:00,175.05,175.63,174.15,174.4,59676.0,175.05,175.63,174.15,174.4,59676.0
2020-04-15 15:30:00,174.41,174.49,173.21,173.49,124065.0,174.41,174.49,173.21,173.49,124065.0
2020-04-16 09:30:00,175.41,176.21,172.72,173.76,27297.0,175.41,176.21,172.72,173.76,27297.0
2020-04-16 10:00:00,174.06,174.71,172.58,174.52,61217.0,174.06,174.71,172.58,174.52,61217.0
2020-04-16 10:30:00,174.55,177.0,173.11,176.33,40631.0,174.55,177.0,173.11,176.33,40631.0
2020-04-16 11:00:00,176.32,177.0,175.17,176.3,36219.0,176.32,177.0,175.17,176.3,36219.0
2020-04-16 11:30:00,176.23,179.39,175.99,179.36,31491.0,176.23,179.39,175.99,179.36,31491.0
2020-04-16 12:00:00,179.4,179.47,175.24,176.81,53841.0,179.4,179.47,175.24,176.81,53841.0
2020-04-16 12:30:00,176.78,176.79,174.44,175.27,24736.0,176.78,176.79,174.44,175.27,24736.0
2020-04-16 13:00:00,175.5,176.44,175.11,176.0,17136.0,175.5,176.44,175.11,176.0,17136.0
2020-04-16 13:30:00,175.82,176.49,175.25,175.45,13748.0,175.82,176.49,175.25,175.45,13748.0
2020-04-16 14:00:00,175.4,176.18,174.44,174.5,22871.0,175.4,176.18,174.44,174.5,22871.0
2020-04-16 14:30:00,174.49,175.5,174.16,175.13,35872.0,174.49,175.5,174.16,175.13,35872.0
2020-04-16 15:00:00,175.17,176.99,175.17,176.54,56348.0,175.17,176.99,175.17,176.54,56348.0
2020-04-16 15:30:00,176.55,176.74,174.96,175.69,67292.0,176.55,176.74,174.96,175.69,67292.0
2020-04-17 09:30:00,181.96,185.0,179.27,182.4,81327.0,181.96,185.0,179.27,182.4,81327.0
2020-04-17 10:00:00,183.07,183.22,179.52,180.91,86934.0,183.07,183.22,179.52,180.91,86934.0
2020-04-17 10:30:00,180.69,180.9,175.94,176.78,89895.0,180.69,180.9,175.94,176.78,89895.0
2020-04-17 11:00:00,176.52,179.22,176.51,178.25,42296.0,176.52,179.22,176.51,178.25,42296.0
2020-04-17 11:30:00,178.25,180.2,178.24,179.95,34679.0,178.25,180.2,178.24,179.95,34679.0
2020-04-17 12:00:00,179.86,182.04,179.05,179.88,106438.0,179.86,182.04,179.05,179.88,106438.0
2020-04-17 12:30:00,180.08,182.39,180.08,181.46,20043.0,180.08,182.39,180.08,181.46,20043.0
2020-04-17 13:00:00,181.38,181.94,181.21,181.72,9564.0,181.38,181.94,181.21,181.72,9564.0
2020-04-17 13:30:00,181.87,182.01,180.59,181.11,9786.0,181.87,182.01,180.59,181.11,9786.0
2020-04-17 14:00:00,180.92,180.92,179.72,180.66,23429.0,180.92,180.92,179.72,180.66,23429.0
2020-04-17 14:30:00,180.54,180.55,179.07,180.44,32171.0,180.54,180.55,179.07,180.44,32171.0
2020-04-17 15:00:00,180.36,181.99,180.36,181.95,31876.0,180.36,181.99,180.36,181.95,31876.0
2020-04-17 15:30:00,181.97,183.11,181.77,182.4,60816.0,181.97,183.11,181.77,182.4,60816.0
2020-04-20 09:30:00,178.23,180.84,177.36,179.33,22456.0,178.23,180.84,177.36,179.33,22456.0
2020-04-20 10:00:00,179.67,179.85,176.75,177.79,68087.0,179.67,179.85,176.75,177.79,68087.0
2020-04-20 10:30:00,177.95,180.53,177.55,179.98,13370.0,177.95,180.53,177.55,179.98,13370.0
2020-04-20 11:00:00,179.66,180.37,177.84,178.69,13551.0,179.66,180.37,177.84,178.69,13551.0
2020-04-20 11:30:00,178.7,179.59,177.87,179.04,124041.0,178.7,179.59,177.87,179.04,124041.0
2020-04-20 12:00:00,179.07,179.32,178.04,178.78,56236.0,179.07,179.32,178.04,178.78,56236.0
2020-04-20 12:30:00,178.77,180.67,178.77,180.32,29268.0,178.77,180.67,178.77,180.32,29268.0
2020-04-20 13:00:00,180.34,180.97,178.39,178.96,30993.0,180.34,180.97,178.39,178.96,30993.0
2020-04-20 13:30:00,178.86,179.01,177.62,178.22,10647.0,178.86,179.01,177.62,178.22,10647.0
2020-04-20 14:00:00,178.1,178.6,177.29,177.3,53822.0,178.1,178.6,177.29,177.3,53822.0
2020-04-20 14:30:00,177.36,178.69,176.8,176.8,18205.0,177.36,178.69,176.8,176.8,18205.0
2020-04-20 15:00:00,176.79,178.13,176.74,177.94,24642.0,176.79,178.13,176.74,177.94,24642.0
2020-04-20 15:30:00,177.56,178.29,176.32,177.22,104671.0,177.56,178.29,176.32,177.22,104671.0
2020-04-21 09:30:00,172.69,176.29,172.69,175.4,45629.0,172.69,176.29,172.69,175.4,45629.0
2020-04-21 10:00:00,175.17,177.3,174.57,176.69,41748.0,175.17,177.3,174.57,176.69,41748.0
2020-04-21 10:30:00,176.63,176.68,172.77,173.55,60395.0,176.63,176.68,172.77,173.55,60395.0
2020-04-21 11:00:00,173.74,174.14,170.92,172.84,90123.0,173.74,174.14,170.92,172.84,90123.0
2020-04-21 11:30:00,172.79,173.53,171.61,172.39,28336.0,172.79,173.53,171.61,172.39,28336.0
2020-04-21 12:00:00,172.13,172.63,171.46,172.52,40070.0,172.13,172.63,171.46,172.52,40070.0
2020-04-21 12:30:00,172.44,173.83,171.8,173.28,24854.0,172.44,173.83,171.8,173.28,24854.0
2020-04-21 13:00:00,173.49,174.5,172.84,174.39,18262.0,173.49,174.5,172.84,174.39,18262.0
2020-04-21 13:30:00,174.28,174.95,173.25,173.36,13094.0,174.28,174.95,173.25,173.36,13094.0
2020-04-21 14:00:00,173.26,174.59,173.19,173.6,20628.0,173.26,174.59,173.19,173.6,20628.0
2020-04-21 14:30:00,173.88,174.04,173.0,173.34,9401.0,173.88,174.04,173.0,173.34,9401.0
2020-04-21 15:00:00,173.36,173.78,172.57,172.8,19182.0,173.36,173.78,172.57,172.8,19182.0
2020-04-21 15:30:00,172.66,173.86,172.52,172.63,103321.0,172.66,173.86,172.52,172.63,103321.0
2020-04-22 09:30:00,173.99,175.87,173.99,174.45,49456.0,173.99,175.87,173.99,174.45,49456.0
2020-04-22 10:00:00,174.56,175.03,173.23,174.23,14382.0,174.56,175.03,173.23,174.23,14382.0
2020-04-22 10:30:00,174.05,174.05,171.52,171.65,23858.0,174.05,174.05,171.52,171.65,23858.0
2020-04-22 11:00:00,171.56,172.75,170.42,172.22,21667.0,171.56,172.75,170.42,172.22,21667.0
2020-04-22 11:30:00,172.37,174.74,172.01,173.7,16892.0,172.37,174.74,172.01,173.7,16892.0
2020-04-22 12:00:00,173.68,173.85,173.08,173.39,11543.0,173.68,173.85,173.08,173.39,11543.0
2020-04-22 12:30:00,173.72,174.14,173.5,174.05,7429.0,173.72,174.14,173.5,174.05,7429.0
2020-04-22 13:00:00,174.27,174.38,173.64,174.26,8707.0,174.27,174.38,173.64,174.26,8707.0
2020-04-22 13:30:00,174.37,174.42,173.52,173.98,14147.0,174.37,174.42,173.52,173.98,14147.0
2020-04-22 14:00:00,174.16,174.57,173.59,173.89,22442.0,174.16,174.57,173.59,173.89,22442.0
2020-04-22 14:30:00,174.15,175.02,174.08,174.2,13252.0,174.15,175.02,174.08,174.2,13252.0
2020-04-22 15:00:00,174.15,175.29,173.93,174.83,18347.0,174.15,175.29,173.93,174.83,18347.0
2020-04-22 15:30:00,174.86,175.16,174.1,174.31,52610.0,174.86,175.16,174.1,174.31,52610.0
2020-04-23 09:30:00,173.11,175.94,171.95,172.24,40139.0,173.11,175.94,171.95,172.24,40139.0
2020-04-23 10:00:00,172.42,172.72,170.89,171.63,18084.0,172.42,172.72,170.89,171.63,18084.0
2020-04-23 10:30:00,171.59,173.33,171.59,172.05,10317.0,171.59,173.33,171.59,172.05,10317.0
2020-04-23 11:00:00,172.0,172.4,171.58,172.04,21699.0,172.0,172.4,171.58,172.04,21699.0
2020-04-23 11:30:00,171.91,173.07,171.29,173.07,16716.0,171.91,173.07,171.29,173.07,16716.0
2020-04-23 12:00:00,172.98,173.31,172.63,173.28,10352.0,172.98,173.31,172.63,173.28,10352.0
2020-04-23 12:30:00,173.27,173.63,170.56,172.92,27726.0,173.27,173.63,170.56,172.92,27726.0
2020-04-23 13:00:00,173.15,173.35,172.18,172.95,20384.0,173.15,173.35,172.18,172.95,20384.0
2020-04-23 13:30:00,172.95,173.35,171.94,172.8,11771.0,172.95,173.35,171.94,172.8,11771.0
2020-04-23 14:00:00,172.66,172.8,171.16,172.19,10677.0,172.66,172.8,171.16,172.19,10677.0
2020-04-23 14:30:00,172.26,172.83,171.51,172.7,14204.0,172.26,172.83,171.51,172.7,14204.0
2020-04-23 15:00:00,172.34,172.46,171.2,172.16,15135.0,172.34,172.46,171.2,172.16,15135.0
2020-04-23 15:30:00,172.1,172.82,170.65,171.03,36566.0,172.1,172.82,170.65,171.03,36566.0
2020-04-24 09:30:00,173.16,173.27,169.5,170.8,22880.0,173.16,173.27,169.5,170.8,22880.0
2020-04-24 10:00:00,170.1,172.12,170.1,170.9,16687.0,170.1,172.12,170.1,170.9,16687.0
2020-04-24 10:30:00,170.72,172.54,170.67,171.77,22089.0,170.72,172.54,170.67,171.77,22089.0
2020-04-24 11:00:00,171.64,171.64,170.25,171.0,31667.0,171.64,171.64,170.25,171.0,31667.0
2020-04-24 11:30:00,170.68,171.07,170.35,170.77,11556.0,170.68,171.07,170.35,170.77,11556.0
2020-04-24 12:00:00,170.79,171.49,170.36,170.68,17496.0,170.79,171.49,170.36,170.68,17496.0
2020-04-24 12:30:00,170.79,171.25,170.3,170.77,16310.0,170.79,171.25,170.3,170.77,16310.0
2020-04-24 13:00:00,170.81,171.55,170.6,171.55,14594.0,170.81,171.55,170.6,171.55,14594.0
2020-04-24 13:30:00,171.72,172.04,171.33,171.87,49944.0,171.72,172.04,171.33,171.87,49944.0
2020-04-24 14:00:00,171.89,172.66,171.66,172.24,15642.0,171.89,172.66,171.66,172.24,15642.0
2020-04-24 14:30:00,172.27,173.15,172.27,172.73,21115.0,172.27,173.15,172.27,172.73,21115.0
2020-04-24 15:00:00,172.83,175.5,172.69,175.33,38778.0,172.83,175.5,172.69,175.33,38778.0
2020-04-24 15:30:00,175.3,176.47,174.12,174.49,127643.0,175.3,176.47,174.12,174.49,127643.0
2020-04-27 09:30:00,176.47,177.5,174.0,175.88,28023.0,176.47,177.5,174.0,175.88,28023.0
2020-04-27 10:00:00,175.38,176.6,174.2,176.08,17187.0,175.38,176.6,174.2,176.08,17187.0
2020-04-27 10:30:00,176.16,178.25,175.4,177.7,30367.0,176.16,178.25,175.4,177.7,30367.0
2020-04-27 11:00:00,178.26,178.67,177.19,178.24,19817.0,178.26,178.67,177.19,178.24,19817.0
2020-04-27 11:30:00,178.1,179.92,178.08,179.75,13725.0,178.1,179.92,178.08,179.75,13725.0
2020-04-27 12:00:00,179.92,180.4,179.34,180.13,13332.0,179.92,180.4,179.34,180.13,13332.0
2020-04-27 12:30:00,180.17,180.93,179.21,179.5,18643.0,180.17,180.93,179.21,179.5,18643.0
2020-04-27 13:00:00,179.73,179.73,178.82,178.82,11976.0,179.73,179.73,178.82,178.82,11976.0
2020-04-27 13:30:00,178.73,179.27,178.23,179.14,10716.0,178.73,179.27,178.23,179.14,10716.0
2020-04-27 14:00:00,179.24,180.33,179.24,180.25,18921.0,179.24,180.33,179.24,180.25,18921.0
2020-04-27 14:30:00,180.35,181.48,180.13,181.14,35828.0,180.35,181.48,180.13,181.14,35828.0
2020-04-27 15:00:00,181.09,182.0,180.6,181.87,41762.0,181.09,182.0,180.6,181.87,41762.0
2020-04-27 15:30:00,181.62,185.27,181.35,182.53,225550.0,181.62,185.27,181.35,182.53,225550.0
2020-04-28 09:30:00,188.31,191.59,186.6,189.85,75105.0,188.31,191.59,186.6,189.85,75105.0
2020-04-28 10:00:00,189.32,190.47,188.88,189.25,60286.0,189.32,190.47,188.88,189.25,60286.0
2020-04-28 10:30:00,189.25,189.25,186.02,186.64,37158.0,189.25,189.25,186.02,186.64,37158.0
2020-04-28 11:00:00,186.5,189.8,186.21,189.18,32513.0,186.5,189.8,186.21,189.18,32513.0
2020-04-28 11:30:00,189.28,190.19,188.13,189.08,28698.0,189.28,190.19,188.13,189.08,28698.0
2020-04-28 12:00:00,189.09,189.47,187.8,187.8,25740.0,189.09,189.47,187.8,187.8,25740.0
2020-04-28 12:30:00,187.76,188.08,187.08,187.6,32878.0,187.76,188.08,187.08,187.6,32878.0
2020-04-28 13:00:00,187.68,187.97,187.37,187.9,34568.0,187.68,187.97,187.37,187.9,34568.0
2020-04-28 13:30:00,187.78,188.4,186.99,187.01,29957.0,187.78,188.4,186.99,187.01,29957.0
2020-04-28 14:00:00,187.02,188.66,186.74,188.49,36279.0,187.02,188.66,186.74,188.49,36279.0
2020-04-28 14:30:00,188.6,189.52,188.44,188.7,23690.0,188.6,189.52,188.44,188.7,23690.0
2020-04-28 15:00:00,188.72,189.79,188.55,189.45,49182.0,188.72,189.79,188.55,189.45,49182.0
2020-04-28 15:30:00,189.43,189.44,186.44,186.9,99816.0,189.43,189.44,186.44,186.9,99816.0
2020-04-29 09:30:00,191.03,195.63,188.94,195.17,58297.0,191.03,195.63,188.94,195.17,58297.0
2020-04-29 10:00:00,195.15,195.95,193.48,195.69,26713.0,195.15,195.95,193.48,195.69,26713.0
2020-04-29 10:30:00,195.59,198.45,195.59,197.82,27310.0,195.59,198.45,195.59,197.82,27310.0
2020-04-29 11:00:00,197.61,197.62,196.11,196.98,29896.0,197.61,197.62,196.11,196.98,29896.0
2020-04-29 11:30:00,196.91,197.32,195.6,195.91,21737.0,196.91,197.32,195.6,195.91,21737.0
2020-04-29 12:00:00,196.01,196.09,195.39,196.08,12365.0,196.01,196.09,195.39,196.08,12365.0
2020-04-29 12:30:00,196.16,197.21,196.16,196.65,16189.0,196.16,197.21,196.16,196.65,16189.0
2020-04-29 13:00:00,196.78,197.16,196.43,196.57,9828.0,196.78,197.16,196.43,196.57,9828.0
2020-04-29 13:30:00,196.43,196.48,192.68,192.77,14672.0,196.43,196.48,192.68,192.77,14672.0
2020-04-29 14:00:00,193.12,194.94,192.29,194.6,47115.0,193.12,194.94,192.29,194.6,47115.0
2020-04-29 14:30:00,194.78,195.62,194.25,195.57,33967.0,194.78,195.62,194.25,195.57,33967.0
2020-04-29 15:00:00,195.68,196.56,195.57,196.23,38803.0,195.68,196.56,195.57,196.23,38803.0
2020-04-29 15:30:00,196.11,196.78,194.53,194.78,84748.0,196.11,196.78,194.53,194.78,84748.0
2020-04-30 09:30:00,191.23,193.94,188.49,192.95,51607.0,191.23,193.94,188.49,192.95,51607.0
2020-04-30 10:00:00,193.26,193.92,191.41,193.18,29722.0,193.26,193.92,191.41,193.18,29722.0
2020-04-30 10:30:00,193.16,194.11,190.55,191.5,49321.0,193.16,194.11,190.55,191.5,49321.0
2020-04-30 11:00:00,191.62,191.98,189.14,189.18,22831.0,191.62,191.98,189.14,189.18,22831.0
2020-04-30 11:30:00,189.17,189.39,187.48,187.49,32107.0,189.17,189.39,187.48,187.49,32107.0
2020-04-30 12:00:00,187.51,187.51,186.19,186.6,44046.0,187.51,187.51,186.19,186.6,44046.0
2020-04-30 12:30:00,186.48,186.48,185.6,186.47,16081.0,186.48,186.48,185.6,186.47,16081.0
2020-04-30 13:00:00,186.29,186.29,185.15,185.18,17693.0,186.29,186.29,185.15,185.18,17693.0
2020-04-30 13:30:00,185.06,185.09,183.82,184.44,20502.0,185.06,185.09,183.82,184.44,20502.0
2020-04-30 14:00:00,184.27,185.0,183.73,184.67,29140.0,184.27,185.0,183.73,184.67,29140.0
2020-04-30 14:30:00,184.64,185.28,184.37,184.56,19752.0,184.64,185.28,184.37,184.56,19752.0
2020-04-30 15:00:00,184.65,185.59,184.52,184.75,35897.0,184.65,185.59,184.52,184.75,35897.0
2020-04-30 15:30:00,184.8,184.93,182.93,182.93,117577.0,184.8,184.93,182.93,182.93,117577.0
2020-05-01 09:30:00,178.83,180.04,177.01,177.01,30808.0,178.83,180.04,177.01,177.01,30808.0
2020-05-01 10:00:00,177.75,179.6,177.75,179.14,25661.0,177.75,179.6,177.75,179.14,25661.0
2020-05-01 10:30:00,179.13,179.68,178.1,178.3,25211.0,179.13,179.68,178.1,178.3,25211.0
2020-05-01 11:00:00,178.32,178.51,177.3,177.5,22794.0,178.32,178.51,177.3,177.5,22794.0
2020-05-01 11:30:00,177.38,177.49,175.14,176.32,31846.0,177.38,177.49,175.14,176.32,31846.0
2020-05-01 12:00:00,176.31,176.81,175.6,176.33,13883.0,176.31,176.81,175.6,176.33,13883.0
2020-05-01 12:30:00,176.17,178.0,176.01,177.41,17007.0,176.17,178.0,176.01,177.41,17007.0
2020-05-01 13:00:00,177.42,177.77,176.5,176.78,12965.0,177.42,177.77,176.5,176.78,12965.0
2020-05-01 13:30:00,176.91,177.54,176.14,176.35,14416.0,176.91,177.54,176.14,176.35,14416.0
2020-05-01 14:00:00,176.25,177.46,176.25,177.27,18469.0,176.25,177.46,176.25,177.27,18469.0
2020-05-01 14:30:00,177.28,177.9,176.95,177.59,13513.0,177.28,177.9,176.95,177.59,13513.0
2020-05-01 15:00:00,177.32,178.38,177.22,178.0,19869.0,177.32,178.38,177.22,178.0,19869.0
2020-05-01 15:30:00,177.92,179.59,177.75,179.46,77997.0,177.92,179.59,177.75,179.46,77997.0
2020-05-04 09:30:00,175.59,179.01,175.31,177.51,31727.0,175.59,179.01,175.31,177.51,31727.0
2020-05-04 10:00:00,177.5,179.18,177.0,177.56,22640.0,177.5,179.18,177.0,177.56,22640.0
2020-05-04 10:30:00,177.53,178.04,176.56,176.56,34001.0,177.53,178.04,176.56,176.56,34001.0
2020-05-04 11:00:00,176.2,176.78,175.57,175.93,21984.0,176.2,176.78,175.57,175.93,21984.0
2020-05-04 11:30:00,175.85,176.87,175.61,176.16,27249.0,175.85,176.87,175.61,176.16,27249.0
2020-05-04 12:00:00,176.36,177.21,176.07,177.21,12156.0,176.36,177.21,176.07,177.21,12156.0
2020-05-04 12:30:00,177.15,177.22,176.75,176.89,8774.0,177.15,177.22,176.75,176.89,8774.0
2020-05-04 13:00:00,176.75,177.1,175.84,176.09,12277.0,176.75,177.1,175.84,176.09,12277.0
2020-05-04 13:30:00,176.12,176.4,175.31,175.4,15648.0,176.12,176.4,175.31,175.4,15648.0
2020-05-04 14:00:00,175.48,175.77,174.78,175.38,15714.0,175.48,175.77,174.78,175.38,15714.0
2020-05-04 14:30:00,175.48,176.5,175.36,176.33,23873.0,175.48,176.5,175.36,176.33,23873.0
2020-05-04 15:00:00,176.13,176.6,176.01,176.6,22491.0,176.13,176.6,176.01,176.6,22491.0
2020-05-04 15:30:00,176.61,178.66,176.61,178.5,58986.0,176.61,178.66,176.61,178.5,58986.0
2020-05-05 09:30:00,180.06,183.24,180.0,182.3,49135.0,180.06,183.24,180.0,182.3,49135.0
2020-05-05 10:00:00,182.61,182.94,179.09,179.36,54129.0,182.61,182.94,179.09,179.36,54129.0
2020-05-05 10:30:00,179.67,180.91,179.35,180.5,170953.0,179.67,180.91,179.35,180.5,170953.0
2020-05-05 11:00:00,180.61,182.61,180.52,182.32,25679.0,180.61,182.61,180.52,182.32,25679.0
2020-05-05 11:30:00,182.28,182.28,180.75,180.84,25471.0,182.28,182.28,180.75,180.84,25471.0
2020-05-05 12:00:00,180.83,181.45,180.47,180.73,23793.0,180.83,181.45,180.47,180.73,23793.0
2020-05-05 12:30:00,180.73,180.83,179.79,179.89,33583.0,180.73,180.83,179.79,179.89,33583.0
2020-05-05 13:00:00,179.97,180.15,179.33,179.92,29902.0,179.97,180.15,179.33,179.92,29902.0
2020-05-05 13:30:00,179.97,180.3,179.69,179.92,22432.0,179.97,180.3,179.69,179.92,22432.0
2020-05-05 14:00:00,180.05,181.33,179.96,181.25,16193.0,180.05,181.33,179.96,181.25,16193.0
2020-05-05 14:30:00,181.3,181.63,180.51,180.95,21339.0,181.3,181.63,180.51,180.95,21339.0
2020-05-05 15:00:00,180.88,180.93,178.37,178.95,72125.0,180.88,180.93,178.37,178.95,72125.0
2020-05-05 15:30:00,178.81,179.59,178.46,178.79,89721.0,178.81,179.59,178.46,178.79,89721.0
2020-05-06 09:30:00,180.33,180.8,176.41,177.0,15609.0,180.33,180.8,176.41,177.0,15609.0
2020-05-06 10:00:00,178.07,179.27,176.57,178.56,7005.0,178.07,179.27,176.57,178.56,7005.0
2020-05-06 10:30:00,178.79,179.67,177.88,178.1,15083.0,178.79,179.67,177.88,178.1,15083.0
2020-05-06 11:00:00,178.18,178.18,176.88,177.47,11340.0,178.18,178.18,176.88,177.47,11340.0
2020-05-06 11:30:00,177.39,178.22,176.98,177.94,17808.0,177.39,178.22,176.98,177.94,17808.0
2020-05-06 12:00:00,177.84,177.92,177.09,177.61,16423.0,177.84,177.92,177.09,177.61,16423.0
2020-05-06 12:30:00,177.53,177.91,177.03,177.08,12491.0,177.53,177.91,177.03,177.08,12491.0
2020-05-06 13:00:00,177.03,177.03,176.3,176.55,12592.0,177.03,177.03,176.3,176.55,12592.0
2020-05-06 13:30:00,176.63,177.97,176.62,177.68,40029.0,176.63,177.97,176.62,177.68,40029.0
2020-05-06 14:00:00,177.61,177.61,176.21,176.49,72575.0,177.61,177.61,176.21,176.49,72575.0
2020-05-06 14:30:00,176.42,177.18,176.32,176.55,38928.0,176.42,177.18,176.32,176.55,38928.0
2020-05-06 15:00:00,176.79,177.03,175.64,175.75,34486.0,176.79,177.03,175.64,175.75,34486.0
2020-05-06 15:30:00,175.75,175.94,174.33,175.67,94498.0,175.75,175.94,174.33,175.67,94498.0
2020-05-07 09:30:00,178.81,181.55,178.15,180.37,54096.0,178.81,181.55,178.15,180.37,54096.0
2020-05-07 10:00:00,180.44,180.98,178.48,179.64,66288.0,180.44,180.98,178.48,179.64,66288.0
2020-05-07 10:30:00,179.59,180.67,179.18,179.69,41016.0,179.59,180.67,179.18,179.69,41016.0
2020-05-07 11:00:00,179.82,181.09,179.55,180.98,30201.0,179.82,181.09,179.55,180.98,30201.0
2020-05-07 11:30:00,181.04,181.74,180.83,181.19,16183.0,181.04,181.74,180.83,181.19,16183.0
2020-05-07 12:00:00,181.2,181.43,180.28,181.29,48400.0,181.2,181.43,180.28,181.29,48400.0
2020-05-07 12:30:00,181.48,181.58,179.84,180.21,22519.0,181.48,181.58,179.84,180.21,22519.0
2020-05-07 13:00:00,180.32,181.55,180.32,180.42,20893.0,180.32,181.55,180.32,180.42,20893.0
2020-05-07 13:30:00,180.48,181.23,180.48,181.11,15723.0,180.48,181.23,180.48,181.11,15723.0
2020-05-07 14:00:00,181.24,181.31,180.08,180.7,15856.0,181.24,181.31,180.08,180.7,15856.0
2020-05-07 14:30:00,180.8,180.97,179.52,179.68,42903.0,180.8,180.97,179.52,179.68,42903.0
2020-05-07 15:00:00,179.59,180.3,179.09,180.21,30697.0,179.59,180.3,179.09,180.21,30697.0
2020-05-07 15:30:00,180.24,180.24,178.26,178.33,100864.0,180.24,180.24,178.26,178.33,100864.0
2020-05-08 09:30:00,181.69,181.69,178.85,180.81,88830.0,181.69,181.69,178.85,180.81,88830.0
2020-05-08 10:00:00,180.99,182.07,179.95,180.12,34371.0,180.99,182.07,179.95,180.12,34371.0
2020-05-08 10:30:00,180.07,180.81,178.73,179.03,16894.0,180.07,180.81,178.73,179.03,16894.0
2020-05-08 11:00:00,179.16,179.58,178.72,179.18,19756.0,179.16,179.58,178.72,179.18,19756.0
2020-05-08 11:30:00,179.24,179.67,179.07,179.58,9336.0,179.24,179.67,179.07,179.58,9336.0
2020-05-08 12:00:00,179.97,180.61,179.47,179.53,14073.0,179.97,180.61,179.47,179.53,14073.0
2020-05-08 12:30:00,179.44,179.52,178.62,178.78,28693.0,179.44,179.52,178.62,178.78,28693.0
2020-05-08 13:00:00,178.78,179.04,178.41,178.61,23613.0,178.78,179.04,178.41,178.61,23613.0
2020-05-08 13:30:00,178.63,178.72,177.81,177.92,16957.0,178.63,178.72,177.81,177.92,16957.0
2020-05-08 14:00:00,178.0,178.66,177.02,178.4,71754.0,178.0,178.66,177.02,178.4,71754.0
2020-05-08 14:30:00,178.43,179.7,178.36,178.98,53374.0,178.43,179.7,178.36,178.98,53374.0
2020-05-08 15:00:00,178.94,179.5,178.78,179.06,44487.0,178.94,179.5,178.78,179.06,44487.0
2020-05-08 15:30:00,179.08,179.43,178.67,179.07,86974.0,179.08,179.43,178.67,179.07,86974.0
2020-05-11 09:30:00,178.03,178.03,174.83,175.48,46899.0,178.03,178.03,174.83,175.48,46899.0
2020-05-11 10:00:00,175.53,176.69,175.07,176.12,22649.0,175.53,176.69,175.07,176.12,22649.0
2020-05-11 10:30:00,176.07,176.54,175.72,176.05,34079.0,176.07,176.54,175.72,176.05,34079.0
2020-05-11 11:00:00,176.07,176.77,175.81,176.77,11987.0,176.07,176.77,175.81,176.77,11987.0
2020-05-11 11:30:00,177.08,178.0,176.65,177.82,11137.0,177.08,178.0,176.65,177.82,11137.0
2020-05-11 12:00:00,177.83,178.75,177.62,178.74,14164.0,177.83,178.75,177.62,178.74,14164.0
2020-05-11 12:30:00,178.81,179.29,178.36,178.77,11096.0,178.81,179.29,178.36,178.77,11096.0
2020-05-11 13:00:00,178.95,178.95,178.48,178.77,7875.0,178.95,178.95,178.48,178.77,7875.0
2020-05-11 13:30:00,178.87,179.02,178.36,178.36,10363.0,178.87,179.02,178.36,178.36,10363.0
2020-05-11 14:00:00,178.39,178.39,177.25,177.26,14221.0,178.39,178.39,177.25,177.26,14221.0
2020-05-11 14:30:00,177.38,178.58,177.27,178.44,29382.0,177.38,178.58,177.27,178.44,29382.0
2020-05-11 15:00:00,178.46,178.6,177.59,177.75,26747.0,178.46,178.6,177.59,177.75,26747.0
2020-05-11 15:30:00,177.7,177.7,176.09,176.09,79163.0,177.7,177.7,176.09,176.09,79163.0
2020-05-12 09:30:00,178.12,178.22,172.25,175.01,129012.0,178.12,178.22,172.25,175.01,129012.0
2020-05-12 10:00:00,174.63,175.79,173.78,174.87,18508.0,174.63,175.79,173.78,174.87,18508.0
2020-05-12 10:30:00,175.03,175.56,174.56,175.43,20379.0,175.03,175.56,174.56,175.43,20379.0
2020-05-12 11:00:00,175.45,175.7,175.01,175.09,8750.0,175.45,175.7,175.01,175.09,8750.0
2020-05-12 11:30:00,175.14,176.67,175.14,176.45,18997.0,175.14,176.67,175.14,176.45,18997.0
2020-05-12 12:00:00,176.54,176.71,175.56,176.2,16432.0,176.54,176.71,175.56,176.2,16432.0
2020-05-12 12:30:00,176.07,176.16,174.75,175.15,15649.0,176.07,176.16,174.75,175.15,15649.0
2020-05-12 13:00:00,175.2,175.2,173.39,173.96,13775.0,175.2,175.2,173.39,173.96,13775.0
2020-05-12 13:30:00,174.14,174.5,173.83,174.31,60743.0,174.14,174.5,173.83,174.31,60743.0
2020-05-12 14:00:00,174.29,174.29,171.68,172.21,41144.0,174.29,174.29,171.68,172.21,41144.0
2020-05-12 14:30:00,171.96,172.9,171.94,172.6,31187.0,171.96,172.9,171.94,172.6,31187.0
2020-05-12 15:00:00,172.54,172.58,171.3,171.31,40931.0,172.54,172.58,171.3,171.31,40931.0
2020-05-12 15:30:00,171.34,171.48,167.25,167.4,225371.0,171.34,171.48,167.25,167.4,225371.0
2020-05-13 09:30:00,167.06,167.06,161.72,164.67,94769.0,167.06,167.06,161.72,164.67,94769.0
2020-05-13 10:00:00,164.66,165.36,162.65,164.45,60253.0,164.66,165.36,162.65,164.45,60253.0
2020-05-13 10:30:00,164.24,164.98,161.32,161.32,82349.0,164.24,164.98,161.32,161.32,82349.0
2020-05-13 11:00:00,161.33,163.29,160.93,163.13,75091.0,161.33,163.29,160.93,163.13,75091.0
2020-05-13 11:30:00,163.01,163.4,161.93,162.13,95966.0,163.01,163.4,161.93,162.13,95966.0
2020-05-13 12:00:00,162.34,162.8,160.71,161.79,59316.0,162.34,162.8,160.71,161.79,59316.0
2020-05-13 12:30:00,161.79,162.07,160.54,161.28,22650.0,161.79,162.07,160.54,161.28,22650.0
2020-05-13 13:00:00,161.46,162.82,161.26,161.92,48035.0,161.46,162.82,161.26,161.92,48035.0
2020-05-13 13:30:00,162.0,163.18,161.28,161.29,32479.0,162.0,163.18,161.28,161.29,32479.0
2020-05-13 14:00:00,161.15,162.2,160.96,161.97,29480.0,161.15,162.2,160.96,161.97,29480.0
2020-05-13 14:30:00,161.92,162.16,160.4,160.42,29650.0,161.92,162.16,160.4,160.42,29650.0
2020-05-13 15:00:00,160.52,161.28,159.36,160.07,33560.0,160.52,161.28,159.36,160.07,33560.0
2020-05-13 15:30:00,160.08,162.8,159.74,162.48,143191.0,160.08,162.8,159.74,162.48,143191.0
2020-05-14 09:30:00,160.42,160.42,155.09,155.09,117702.0,160.42,160.42,155.09,155.09,117702.0
2020-05-14 10:00:00,155.16,159.43,155.03,157.84,44628.0,155.16,159.43,155.03,157.84,44628.0
2020-05-14 10:30:00,158.37,163.92,157.76,160.84,66536.0,158.37,163.92,157.76,160.84,66536.0
2020-05-14 11:00:00,160.78,163.11,160.35,161.15,33861.0,160.78,163.11,160.35,161.15,33861.0
2020-05-14 11:30:00,161.53,161.53,159.61,160.26,34250.0,161.53,161.53,159.61,160.26,34250.0
2020-05-14 12:00:00,159.95,161.24,159.79,160.39,21890.0,159.95,161.24,159.79,160.39,21890.0
2020-05-14 12:30:00,160.45,161.69,160.28,161.44,29218.0,160.45,161.69,160.28,161.44,29218.0
2020-05-14 13:00:00,161.56,162.64,161.24,162.49,18469.0,161.56,162.64,161.24,162.49,18469.0
2020-05-14 13:30:00,162.62,163.12,161.1,161.3,19819.0,162.62,163.12,161.1,161.3,19819.0
2020-05-14 14:00:00,161.18,161.18,160.49,160.81,19738.0,161.18,161.18,160.49,160.81,19738.0
2020-05-14 14:30:00,160.95,162.12,160.63,162.12,35858.0,160.95,162.12,160.63,162.12,35858.0
2020-05-14 15:00:00,162.03,164.12,161.92,164.12,31069.0,162.03,164.12,161.92,164.12,31069.0
2020-05-14 15:30:00,164.11,166.59,162.99,166.42,149246.0,164.11,166.59,162.99,166.42,149246.0
2020-05-15 09:30:00,164.2,166.38,161.75,163.84,20933.0,164.2,166.38,161.75,163.84,20933.0
2020-05-15 10:00:00,163.85,166.22,163.65,166.2,27108.0,163.85,166.22,163.65,166.2,27108.0
2020-05-15 10:30:00,166.07,166.76,165.26,165.61,25142.0,166.07,166.76,165.26,165.61,25142.0
2020-05-15 11:00:00,165.19,165.19,163.86,164.17,12604.0,165.19,165.19,163.86,164.17,12604.0
2020-05-15 11:30:00,164.2,164.44,163.5,163.69,18697.0,164.2,164.44,163.5,163.69,18697.0
2020-05-15 12:00:00,163.8,166.62,163.74,166.06,73639.0,163.8,166.62,163.74,166.06,73639.0
2020-05-15 12:30:00,165.97,167.76,165.97,167.24,37638.0,165.97,167.76,165.97,167.24,37638.0
2020-05-15 13:00:00,167.42,168.71,167.27,167.86,62576.0,167.42,168.71,167.27,167.86,62576.0
2020-05-15 13:30:00,168.0,168.78,167.19,168.75,31006.0,168.0,168.78,167.19,168.75,31006.0
2020-05-15 14:00:00,168.71,170.74,168.71,169.61,78585.0,168.71,170.74,168.71,169.61,78585.0
2020-05-15 14:30:00,169.5,169.61,166.31,166.58,69696.0,169.5,169.61,166.31,166.58,69696.0
2020-05-15 15:00:00,166.66,167.26,166.33,166.8,29643.0,166.66,167.26,166.33,166.8,29643.0
2020-05-15 15:30:00,166.72,168.03,166.09,167.78,147110.0,166.72,168.03,166.09,167.78,147110.0
2020-05-18 09:30:00,177.01,185.0,177.01,178.65,184779.0,177.01,185.0,177.01,178.65,184779.0
2020-05-18 10:00:00,178.96,180.35,177.72,177.98,55250.0,178.96,180.35,177.72,177.98,55250.0
2020-05-18 10:30:00,177.98,178.62,177.02,177.03,55056.0,177.98,178.62,177.02,177.03,55056.0
2020-05-18 11:00:00,177.1,179.59,176.55,178.74,32599.0,177.1,179.59,176.55,178.74,32599.0
2020-05-18 11:30:00,178.74,179.93,178.47,178.75,47459.0,178.74,179.93,178.47,178.75,47459.0
2020-05-18 12:00:00,178.62,178.62,177.33,177.71,26741.0,178.62,178.62,177.33,177.71,26741.0
2020-05-18 12:30:00,177.5,177.64,176.8,177.0,23576.0,177.5,177.64,176.8,177.0,23576.0
2020-05-18 13:00:00,176.99,178.63,176.99,178.5,37279.0,176.99,178.63,176.99,178.5,37279.0
2020-05-18 13:30:00,178.55,179.94,178.44,179.07,26478.0,178.55,179.94,178.44,179.07,26478.0
2020-05-18 14:00:00,179.06,179.06,176.88,177.23,14244.0,179.06,179.06,176.88,177.23,14244.0
2020-05-18 14:30:00,177.09,177.79,176.98,177.79,13556.0,177.09,177.79,176.98,177.79,13556.0
2020-05-18 15:00:00,177.72,178.34,177.69,178.25,20402.0,177.72,178.34,177.69,178.25,20402.0
2020-05-18 15:30:00,178.2,179.94,178.19,179.0,53924.0,178.2,179.94,178.19,179.0,53924.0
2020-05-19 09:30:00,178.25,180.08,175.5,177.85,32158.0,178.25,180.08,175.5,177.85,32158.0
2020-05-19 10:00:00,177.83,179.7,177.47,178.69,34085.0,177.83,179.7,177.47,178.69,34085.0
2020-05-19 10:30:00,179.0,180.78,178.81,180.78,34194.0,179.0,180.78,178.81,180.78,34194.0
2020-05-19 11:00:00,180.79,183.43,180.71,182.52,49958.0,180.79,183.43,180.71,182.52,49958.0
2020-05-19 11:30:00,182.66,183.41,182.08,182.22,35711.0,182.66,183.41,182.08,182.22,35711.0
2020-05-19 12:00:00,182.37,182.98,182.22,182.24,11467.0,182.37,182.98,182.22,182.24,11467.0
2020-05-19 12:30:00,182.12,182.23,180.45,181.08,30135.0,182.12,182.23,180.45,181.08,30135.0
2020-05-19 13:00:00,181.18,182.42,180.86,182.19,37366.0,181.18,182.42,180.86,182.19,37366.0
2020-05-19 13:30:00,182.16,182.5,181.6,182.34,21804.0,182.16,182.5,181.6,182.34,21804.0
2020-05-19 14:00:00,182.39,182.61,181.26,181.85,30040.0,182.39,182.61,181.26,181.85,30040.0
2020-05-19 14:30:00,181.82,182.47,180.26,180.26,22342.0,181.82,182.47,180.26,180.26,22342.0
2020-05-19 15:00:00,180.2,181.86,180.05,180.06,36981.0,180.2,181.86,180.05,180.06,36981.0
2020-05-19 15:30:00,180.07,180.54,177.86,178.19,122473.0,180.07,180.54,177.86,178.19,122473.0
2020-05-20 09:30:00,179.79,184.87,179.79,182.43,38801.0,179.79,184.87,179.79,182.43,38801.0
2020-05-20 10:00:00,182.4,183.13,181.42,181.63,32502.0,182.4,183.13,181.42,181.63,32502.0
2020-05-20 10:30:00,181.53,183.49,181.53,182.39,28503.0,181.53,183.49,181.53,182.39,28503.0
2020-05-20 11:00:00,182.47,184.53,181.06,184.33,57040.0,182.47,184.53,181.06,184.33,57040.0
2020-05-20 11:30:00,184.18,184.54,183.34,184.39,25145.0,184.18,184.54,183.34,184.39,25145.0
2020-05-20 12:00:00,184.52,184.6,182.75,183.46,21100.0,184.52,184.6,182.75,183.46,21100.0
2020-05-20 12:30:00,183.47,183.53,182.2,183.18,33162.0,183.47,183.53,182.2,183.18,33162.0
2020-05-20 13:00:00,183.33,183.33,182.21,182.21,18192.0,183.33,183.33,182.21,182.21,18192.0
2020-05-20 13:30:00,182.38,183.08,181.72,183.0,19463.0,182.38,183.08,181.72,183.0,19463.0
2020-05-20 14:00:00,182.95,183.63,182.35,183.44,30354.0,182.95,183.63,182.35,183.44,30354.0
2020-05-20 14:30:00,183.32,184.41,183.26,183.67,25864.0,183.32,184.41,183.26,183.67,25864.0
2020-05-20 15:00:00,183.56,183.81,182.46,183.64,29796.0,183.56,183.81,182.46,183.64,29796.0
2020-05-20 15:30:00,183.59,184.11,182.93,184.11,90012.0,183.59,184.11,182.93,184.11,90012.0
2020-05-21 09:30:00,193.99,203.49,193.99,199.81,341533.0,193.99,203.49,193.99,199.81,341533.0
2020-05-21 10:00:00,200.34,201.54,195.36,195.45,79037.0,200.34,201.54,195.36,195.45,79037.0
2020-05-21 10:30:00,195.44,196.32,194.46,196.18,59626.0,195.44,196.32,194.46,196.18,59626.0
2020-05-21 11:00:00,196.17,196.33,192.38,193.86,82552.0,196.17,196.33,192.38,193.86,82552.0
2020-05-21 11:30:00,194.26,196.46,194.17,194.91,73349.0,194.26,196.46,194.17,194.91,73349.0
2020-05-21 12:00:00,194.78,198.92,194.78,198.87,114267.0,194.78,198.92,194.78,198.87,114267.0
2020-05-21 12:30:00,198.56,199.4,197.92,198.64,46014.0,198.56,199.4,197.92,198.64,46014.0
2020-05-21 13:00:00,198.64,200.49,198.62,199.96,68992.0,198.64,200.49,198.62,199.96,68992.0
2020-05-21 13:30:00,200.13,201.44,199.68,200.86,60326.0,200.13,201.44,199.68,200.86,60326.0
2020-05-21 14:00:00,200.86,203.21,200.8,203.21,85562.0,200.86,203.21,200.8,203.21,85562.0
2020-05-21 14:30:00,203.35,203.61,200.51,200.69,73390.0,203.35,203.61,200.51,200.69,73390.0
2020-05-21 15:00:00,200.6,203.73,200.5,202.55,120611.0,200.6,203.73,200.5,202.55,120611.0
2020-05-21 15:30:00,202.44,203.52,201.7,202.43,220326.0,202.44,203.52,201.7,202.43,220326.0
2020-05-22 09:30:00,197.78,202.0,197.18,200.91,48041.0,197.78,202.0,197.18,200.91,48041.0
2020-05-22 10:00:00,200.64,201.28,198.46,199.06,50077.0,200.64,201.28,198.46,199.06,50077.0
2020-05-22 10:30:00,198.93,200.05,198.06,198.54,29712.0,198.93,200.05,198.06,198.54,29712.0
2020-05-22 11:00:00,198.61,199.14,197.68,198.08,18439.0,198.61,199.14,197.68,198.08,18439.0
2020-05-22 11:30:00,198.07,199.29,197.96,198.98,100021.0,198.07,199.29,197.96,198.98,100021.0
2020-05-22 12:00:00,198.9,199.39,198.43,198.78,15624.0,198.9,199.39,198.43,198.78,15624.0
2020-05-22 12:30:00,198.77,199.29,198.51,198.7,17579.0,198.77,199.29,198.51,198.7,17579.0
2020-05-22 13:00:00,198.78,199.42,198.68,199.25,14148.0,198.78,199.42,198.68,199.25,14148.0
2020-05-22 13:30:00,199.01,199.77,198.99,199.69,19316.0,199.01,199.77,198.99,199.69,19316.0
2020-05-22 14:00:00,199.8,200.63,199.8,200.11,26108.0,199.8,200.63,199.8,200.11,26108.0
2020-05-22 14:30:00,199.88,200.31,198.64,199.43,102513.0,199.88,200.31,198.64,199.43,102513.0
2020-05-22 15:00:00,199.38,200.87,199.18,200.77,28779.0,199.38,200.87,199.18,200.77,28779.0
2020-05-22 15:30:00,200.8,202.91,200.63,202.7,92098.0,200.8,202.91,200.63,202.7,92098.0
2020-05-26 09:30:00,211.39,214.53,209.76,211.88,141327.0,211.39,214.53,209.76,211.88,141327.0
2020-05-26 10:00:00,211.88,213.69,209.24,210.2,108459.0,211.88,213.69,209.24,210.2,108459.0
2020-05-26 10:30:00,210.31,210.85,209.59,210.34,59402.0,210.31,210.85,209.59,210.34,59402.0
2020-05-26 11:00:00,210.13,210.9,208.51,208.8,41731.0,210.13,210.9,208.51,208.8,41731.0
2020-05-26 11:30:00,208.65,209.73,207.71,207.99,51500.0,208.65,209.73,207.71,207.99,51500.0
2020-05-26 12:00:00,208.05,208.78,206.55,207.76,26333.0,208.05,208.78,206.55,207.76,26333.0
2020-05-26 12:30:00,207.62,208.17,206.8,207.3,61060.0,207.62,208.17,206.8,207.3,61060.0
2020-05-26 13:00:00,207.33,208.12,207.22,208.03,35264.0,207.33,208.12,207.22,208.03,35264.0
2020-05-26 13:30:00,208.02,208.08,207.42,207.52,22010.0,208.02,208.08,207.42,207.52,22010.0
2020-05-26 14:00:00,207.36,208.03,207.3,207.46,32339.0,207.36,208.03,207.3,207.46,32339.0
2020-05-26 14:30:00,207.39,207.4,206.6,206.81,60176.0,207.39,207.4,206.6,206.81,60176.0
2020-05-26 15:00:00,206.81,209.07,206.72,208.42,123067.0,206.81,209.07,206.72,208.42,123067.0
2020-05-26 15:30:00,208.48,208.98,207.56,208.84,186991.0,208.48,208.98,207.56,208.84,186991.0
2020-05-27 09:30:00,211.0,214.52,206.79,207.99,148046.0,211.0,214.52,206.79,207.99,148046.0
2020-05-27 10:00:00,208.0,208.0,205.21,207.1,100342.0,208.0,208.0,205.21,207.1,100342.0
2020-05-27 10:30:00,207.34,207.56,204.42,206.0,71727.0,207.34,207.56,204.42,206.0,71727.0
2020-05-27 11:00:00,205.92,207.89,205.9,207.38,66896.0,205.92,207.89,205.9,207.38,66896.0
2020-05-27 11:30:00,207.38,207.75,205.97,207.61,61794.0,207.38,207.75,205.97,207.61,61794.0
2020-05-27 12:00:00,207.52,209.99,206.8,209.3,125432.0,207.52,209.99,206.8,209.3,125432.0
2020-05-27 12:30:00,209.31,209.99,208.64,209.79,35095.0,209.31,209.99,208.64,209.79,35095.0
2020-05-27 13:00:00,209.76,210.09,207.67,208.15,37136.0,209.76,210.09,207.67,208.15,37136.0
2020-05-27 13:30:00,208.17,208.56,206.6,208.55,33167.0,208.17,208.56,206.6,208.55,33167.0
2020-05-27 14:00:00,208.39,209.19,207.15,208.5,74497.0,208.39,209.19,207.15,208.5,74497.0
2020-05-27 14:30:00,208.45,208.55,205.71,206.9,57107.0,208.45,208.55,205.71,206.9,57107.0
2020-05-27 15:00:00,206.96,208.69,205.98,208.62,55825.0,206.96,208.69,205.98,208.62,55825.0
2020-05-27 15:30:00,208.51,210.89,208.13,210.26,166684.0,208.51,210.89,208.13,210.26,166684.0
2020-05-28 09:30:00,209.35,218.39,208.01,217.7,200851.0,209.35,218.39,208.01,217.7,200851.0
2020-05-28 10:00:00,217.68,218.88,215.5,216.16,159530.0,217.68,218.88,215.5,216.16,159530.0
2020-05-28 10:30:00,216.16,219.32,215.5,217.64,155361.0,216.16,219.32,215.5,217.64,155361.0
2020-05-28 11:00:00,217.5,218.9,216.97,218.06,99012.0,217.5,218.9,216.97,218.06,99012.0
2020-05-28 11:30:00,218.4,220.32,217.6,220.32,66957.0,218.4,220.32,217.6,220.32,66957.0
2020-05-28 12:00:00,220.32,222.85,219.97,222.57,104716.0,220.32,222.85,219.97,222.57,104716.0
2020-05-28 12:30:00,222.63,223.58,220.84,221.69,75966.0,222.63,223.58,220.84,221.69,75966.0
2020-05-28 13:00:00,221.62,221.76,218.64,218.65,78745.0,221.62,221.76,218.64,218.65,78745.0
2020-05-28 13:30:00,218.75,219.84,217.15,217.15,60650.0,218.75,219.84,217.15,217.15,60650.0
2020-05-28 14:00:00,217.44,219.69,216.71,218.41,96509.0,217.44,219.69,216.71,218.41,96509.0
2020-05-28 14:30:00,218.5,220.2,218.23,218.32,70620.0,218.5,220.2,218.23,218.32,70620.0
2020-05-28 15:00:00,218.08,219.58,215.83,215.83,79258.0,218.08,219.58,215.83,215.83,79258.0
2020-05-28 15:30:00,215.72,215.97,212.44,213.42,208028.0,215.72,215.97,212.44,213.42,208028.0
2020-05-29 09:30:00,212.5,214.8,209.26,210.64,98305.0,212.5,214.8,209.26,210.64,98305.0
2020-05-29 10:00:00,210.9,211.94,209.01,209.65,69016.0,210.9,211.94,209.01,209.65,69016.0
2020-05-29 10:30:00,209.86,209.93,208.53,209.13,39627.0,209.86,209.93,208.53,209.13,39627.0
2020-05-29 11:00:00,209.14,209.2,207.21,208.31,90882.0,209.14,209.2,207.21,208.31,90882.0
2020-05-29 11:30:00,207.96,209.51,207.79,208.9,24565.0,207.96,209.51,207.79,208.9,24565.0
2020-05-29 12:00:00,209.06,209.47,207.3,207.61,46773.0,209.06,209.47,207.3,207.61,46773.0
2020-05-29 12:30:00,207.51,208.93,207.21,208.76,21120.0,207.51,208.93,207.21,208.76,21120.0
2020-05-29 13:00:00,208.61,208.76,207.79,208.12,20192.0,208.61,208.76,207.79,208.12,20192.0
2020-05-29 13:30:00,208.03,208.12,207.27,207.64,28322.0,208.03,208.12,207.27,207.64,28322.0
2020-05-29 14:00:00,207.64,209.04,207.25,209.02,33734.0,207.64,209.04,207.25,209.02,33734.0
2020-05-29 14:30:00,208.95,209.49,207.0,208.98,44276.0,208.95,209.49,207.0,208.98,44276.0
2020-05-29 15:00:00,209.85,210.52,207.81,208.01,35762.0,209.85,210.52,207.81,208.01,35762.0
2020-05-29 15:30:00,207.92,210.26,207.4,209.9,145946.0,207.92,210.26,207.4,209.9,145946.0
2020-06-01 09:30:00,207.0,214.24,206.51,213.19,105721.0,207.0,214.24,206.51,213.19,105721.0
2020-06-01 10:00:00,213.27,213.55,209.8,210.05,78734.0,213.27,213.55,209.8,210.05,78734.0
2020-06-01 10:30:00,210.25,212.03,209.73,209.95,76209.0,210.25,212.03,209.73,209.95,76209.0
2020-06-01 11:00:00,209.85,211.97,208.22,211.69,82788.0,209.85,211.97,208.22,211.69,82788.0
2020-06-01 11:30:00,211.67,211.83,209.06,209.19,39207.0,211.67,211.83,209.06,209.19,39207.0
2020-06-01 12:00:00,209.26,210.9,208.64,209.51,63667.0,209.26,210.9,208.64,209.51,63667.0
2020-06-01 12:30:00,209.61,209.92,208.55,209.18,29235.0,209.61,209.92,208.55,209.18,29235.0
2020-06-01 13:00:00,209.1,210.0,208.18,208.38,35839.0,209.1,210.0,208.18,208.38,35839.0
2020-06-01 13:30:00,208.29,209.64,208.08,209.19,29910.0,208.29,209.64,208.08,209.19,29910.0
2020-06-01 14:00:00,209.14,209.16,208.32,208.61,74734.0,209.14,209.16,208.32,208.61,74734.0
2020-06-01 14:30:00,208.64,208.92,208.09,208.13,32965.0,208.64,208.92,208.09,208.13,32965.0
2020-06-01 15:00:00,208.12,208.24,207.56,207.71,34388.0,208.12,208.24,207.56,207.71,34388.0
2020-06-01 15:30:00,207.63,208.21,206.68,206.7,134680.0,207.63,208.21,206.68,206.7,134680.0
2020-06-02 09:30:00,208.93,211.16,206.83,208.06,106820.0,208.93,211.16,206.83,208.06,106820.0
2020-06-02 10:00:00,208.23,212.0,207.75,209.91,90327.0,208.23,212.0,207.75,209.91,90327.0
2020-06-02 10:30:00,209.91,209.91,207.0,207.09,65086.0,209.91,209.91,207.0,207.09,65086.0
2020-06-02 11:00:00,207.09,208.23,206.03,207.91,68639.0,207.09,208.23,206.03,207.91,68639.0
2020-06-02 11:30:00,208.06,209.57,207.79,209.24,24944.0,208.06,209.57,207.79,209.24,24944.0
2020-06-02 12:00:00,209.32,210.0,209.24,209.97,18233.0,209.32,210.0,209.24,209.97,18233.0
2020-06-02 12:30:00,209.86,210.37,209.28,210.18,20696.0,209.86,210.37,209.28,210.18,20696.0
2020-06-02 13:00:00,210.19,210.69,209.92,210.46,17171.0,210.19,210.69,209.92,210.46,17171.0
2020-06-02 13:30:00,210.47,210.94,210.2,210.53,13732.0,210.47,210.94,210.2,210.53,13732.0
2020-06-02 14:00:00,210.52,210.53,208.77,208.86,18543.0,210.52,210.53,208.77,208.86,18543.0
2020-06-02 14:30:00,208.82,209.74,208.56,209.5,24997.0,208.82,209.74,208.56,209.5,24997.0
2020-06-02 15:00:00,209.44,210.4,209.15,210.4,42695.0,209.44,210.4,209.15,210.4,42695.0
2020-06-02 15:30:00,210.4,212.69,210.14,212.07,99353.0,210.4,212.69,210.14,212.07,99353.0
2020-06-03 09:30:00,214.47,215.0,212.53,214.14,29792.0,214.47,215.0,212.53,214.14,29792.0
2020-06-03 10:00:00,213.95,216.49,213.93,216.49,72805.0,213.95,216.49,213.93,216.49,72805.0
2020-06-03 10:30:00,216.18,218.87,215.99,217.83,46437.0,216.18,218.87,215.99,217.83,46437.0
2020-06-03 11:00:00,217.82,219.78,217.44,219.58,40178.0,217.82,219.78,217.44,219.58,40178.0
2020-06-03 11:30:00,219.46,219.58,216.6,217.59,37348.0,219.46,219.58,216.6,217.59,37348.0
2020-06-03 12:00:00,217.62,217.62,216.47,217.47,26017.0,217.62,217.62,216.47,217.47,26017.0
2020-06-03 12:30:00,217.62,217.91,217.05,217.79,27161.0,217.62,217.91,217.05,217.79,27161.0
2020-06-03 13:00:00,217.86,218.26,217.15,217.57,19577.0,217.86,218.26,217.15,217.57,19577.0
2020-06-03 13:30:00,217.63,218.36,217.39,217.87,17145.0,217.63,218.36,217.39,217.87,17145.0
2020-06-03 14:00:00,218.0,218.36,217.52,218.02,24573.0,218.0,218.36,217.52,218.02,24573.0
2020-06-03 14:30:00,217.97,218.41,217.65,218.28,28365.0,217.97,218.41,217.65,218.28,28365.0
2020-06-03 15:00:00,218.18,218.19,214.86,215.53,70719.0,218.18,218.19,214.86,215.53,70719.0
2020-06-03 15:30:00,215.44,217.38,215.34,216.94,98452.0,215.44,217.38,215.34,216.94,98452.0
2020-06-04 09:30:00,214.83,216.69,214.41,216.51,72055.0,214.83,216.69,214.41,216.51,72055.0
2020-06-04 10:00:00,216.2,216.99,215.04,215.78,30214.0,216.2,216.99,215.04,215.78,30214.0
2020-06-04 10:30:00,215.78,216.44,214.63,214.94,74177.0,215.78,216.44,214.63,214.94,74177.0
2020-06-04 11:00:00,214.94,214.94,211.0,211.35,107156.0,214.94,214.94,211.0,211.35,107156.0
2020-06-04 11:30:00,211.26,211.58,210.24,210.78,56077.0,211.26,211.58,210.24,210.78,56077.0
2020-06-04 12:00:00,210.8,211.98,210.23,211.11,21609.0,210.8,211.98,210.23,211.11,21609.0
2020-06-04 12:30:00,211.0,211.27,210.0,211.2,26560.0,211.0,211.27,210.0,211.2,26560.0
2020-06-04 13:00:00,211.17,211.35,210.55,211.06,21931.0,211.17,211.35,210.55,211.06,21931.0
2020-06-04 13:30:00,211.17,213.62,211.12,212.36,24030.0,211.17,213.62,211.12,212.36,24030.0
2020-06-04 14:00:00,212.33,212.93,211.59,211.74,32163.0,212.33,212.93,211.59,211.74,32163.0
2020-06-04 14:30:00,211.68,211.76,209.74,209.74,62351.0,211.68,211.76,209.74,209.74,62351.0
2020-06-04 15:00:00,209.57,209.86,208.7,209.47,35594.0,209.57,209.86,208.7,209.47,35594.0
2020-06-04 15:30:00,209.62,210.21,208.97,210.06,84362.0,209.62,210.21,208.97,210.06,84362.0
2020-06-05 09:30:00,215.48,216.98,213.6,214.22,116934.0,215.48,216.98,213.6,214.22,116934.0
2020-06-05 10:00:00,214.21,215.42,211.04,211.46,69050.0,214.21,215.42,211.04,211.46,69050.0
2020-06-05 10:30:00,211.61,214.62,210.89,214.62,27649.0,211.61,214.62,210.89,214.62,27649.0
2020-06-05 11:00:00,214.84,217.28,214.78,217.08,26155.0,214.84,217.28,214.78,217.08,26155.0
2020-06-05 11:30:00,217.08,218.42,215.88,218.2,26481.0,217.08,218.42,215.88,218.2,26481.0
2020-06-05 12:00:00,218.34,218.95,216.67,217.15,43841.0,218.34,218.95,216.67,217.15,43841.0
2020-06-05 12:30:00,217.29,219.55,217.12,219.31,14445.0,217.29,219.55,217.12,219.31,14445.0
2020-06-05 13:00:00,219.42,219.82,218.74,219.43,19279.0,219.42,219.82,218.74,219.43,19279.0
2020-06-05 13:30:00,219.59,219.65,218.34,218.81,37927.0,219.59,219.65,218.34,218.81,37927.0
2020-06-05 14:00:00,218.8,219.31,217.69,218.0,48254.0,218.8,219.31,217.69,218.0,48254.0
2020-06-05 14:30:00,218.25,218.97,216.94,217.05,38010.0,218.25,218.97,216.94,217.05,38010.0
2020-06-05 15:00:00,217.06,218.07,216.85,217.87,27268.0,217.06,218.07,216.85,217.87,27268.0
2020-06-05 15:30:00,217.86,217.86,214.73,215.99,129701.0,217.86,217.86,214.73,215.99,129701.0
2020-06-08 09:30:00,216.22,218.11,215.66,216.23,96778.0,216.22,218.11,215.66,216.23,96778.0
2020-06-08 10:00:00,216.17,217.88,215.44,216.63,78429.0,216.17,217.88,215.44,216.63,78429.0
2020-06-08 10:30:00,216.72,216.72,214.39,214.39,23642.0,216.72,216.72,214.39,214.39,23642.0
2020-06-08 11:00:00,214.37,214.79,214.02,214.03,32040.0,214.37,214.79,214.02,214.03,32040.0
2020-06-08 11:30:00,214.08,214.7,213.02,214.49,75313.0,214.08,214.7,213.02,214.49,75313.0
2020-06-08 12:00:00,214.48,215.18,214.36,214.72,31183.0,214.48,215.18,214.36,214.72,31183.0
2020-06-08 12:30:00,214.63,215.06,214.08,214.15,24357.0,214.63,215.06,214.08,214.15,24357.0
2020-06-08 13:00:00,214.16,214.24,212.57,212.67,47279.0,214.16,214.24,212.57,212.67,47279.0
2020-06-08 13:30:00,212.63,214.2,212.62,213.56,36550.0,212.63,214.2,212.62,213.56,36550.0
2020-06-08 14:00:00,213.56,213.93,213.11,213.34,35138.0,213.56,213.93,213.11,213.34,35138.0
2020-06-08 14:30:00,213.21,213.42,212.25,212.87,25684.0,213.21,213.42,212.25,212.87,25684.0
2020-06-08 15:00:00,212.85,213.84,212.6,213.24,56161.0,212.85,213.84,212.6,213.24,56161.0
2020-06-08 15:30:00,213.19,214.38,213.08,214.14,93470.0,213.19,214.38,213.08,214.14,93470.0
2020-06-09 09:30:00,210.76,211.89,208.65,209.66,45785.0,210.76,211.89,208.65,209.66,45785.0
2020-06-09 10:00:00,209.76,211.06,208.91,210.64,22973.0,209.76,211.06,208.91,210.64,22973.0
2020-06-09 10:30:00,210.64,211.42,210.14,210.14,20238.0,210.64,211.42,210.14,210.14,20238.0
2020-06-09 11:00:00,210.0,210.95,210.0,210.52,17908.0,210.0,210.95,210.0,210.52,17908.0
2020-06-09 11:30:00,210.4,211.11,210.33,211.05,23471.0,210.4,211.11,210.33,211.05,23471.0
2020-06-09 12:00:00,211.07,211.57,210.77,211.4,17509.0,211.07,211.57,210.77,211.4,17509.0
2020-06-09 12:30:00,211.33,213.44,211.32,213.11,34504.0,211.33,213.44,211.32,213.11,34504.0
2020-06-09 13:00:00,212.97,215.14,212.96,214.68,33086.0,212.97,215.14,212.96,214.68,33086.0
2020-06-09 13:30:00,214.67,214.87,213.46,213.55,21967.0,214.67,214.87,213.46,213.55,21967.0
2020-06-09 14:00:00,213.68,213.68,212.0,212.06,9832.0,213.68,213.68,212.0,212.06,9832.0
2020-06-09 14:30:00,212.01,213.73,212.01,213.23,21390.0,212.01,213.73,212.01,213.23,21390.0
2020-06-09 15:00:00,213.29,214.27,212.56,213.77,29617.0,213.29,214.27,212.56,213.77,29617.0
2020-06-09 15:30:00,213.82,214.04,212.4,212.49,69239.0,213.82,214.04,212.4,212.49,69239.0
2020-06-10 09:30:00,212.6,212.66,208.01,209.74,62590.0,212.6,212.66,208.01,209.74,62590.0
2020-06-10 10:00:00,209.63,210.98,209.0,209.93,60782.0,209.63,210.98,209.0,209.93,60782.0
2020-06-10 10:30:00,209.77,211.89,209.51,211.61,39824.0,209.77,211.89,209.51,211.61,39824.0
2020-06-10 11:00:00,211.66,212.19,211.02,211.12,21579.0,211.66,212.19,211.02,211.12,21579.0
2020-06-10 11:30:00,211.04,212.27,210.89,212.27,13301.0,211.04,212.27,210.89,212.27,13301.0
2020-06-10 12:00:00,212.51,213.11,211.51,212.37,22511.0,212.51,213.11,211.51,212.37,22511.0
2020-06-10 12:30:00,212.28,213.84,212.18,213.71,17517.0,212.28,213.84,212.18,213.71,17517.0
2020-06-10 13:00:00,213.77,213.87,212.88,213.24,30783.0,213.77,213.87,212.88,213.24,30783.0
2020-06-10 13:30:00,213.29,213.6,213.05,213.25,18628.0,213.29,213.6,213.05,213.25,18628.0
2020-06-10 14:00:00,213.15,215.3,212.24,213.73,33532.0,213.15,215.3,212.24,213.73,33532.0
2020-06-10 14:30:00,213.65,213.65,211.48,212.66,74983.0,213.65,213.65,211.48,212.66,74983.0
2020-06-10 15:00:00,212.57,213.16,212.03,213.11,41080.0,212.57,213.16,212.03,213.11,41080.0
2020-06-10 15:30:00,213.34,213.41,211.76,211.99,109950.0,213.34,213.41,211.76,211.99,109950.0
2020-06-11 09:30:00,203.4,208.37,200.26,207.53,118475.0,203.4,208.37,200.26,207.53,118475.0
2020-06-11 10:00:00,207.72,208.39,205.4,205.94,33062.0,207.72,208.39,205.4,205.94,33062.0
2020-06-11 10:30:00,206.18,206.45,205.06,205.31,26847.0,206.18,206.45,205.06,205.31,26847.0
2020-06-11 11:00:00,205.16,206.04,204.72,205.16,32411.0,205.16,206.04,204.72,205.16,32411.0
2020-06-11 11:30:00,205.22,206.01,204.55,205.53,31088.0,205.22,206.01,204.55,205.53,31088.0
2020-06-11 12:00:00,205.55,205.55,203.1,203.55,31513.0,205.55,205.55,203.1,203.55,31513.0
2020-06-11 12:30:00,203.59,205.15,202.73,202.95,28263.0,203.59,205.15,202.73,202.95,28263.0
2020-06-11 13:00:00,203.06,205.02,203.06,204.6,24983.0,203.06,205.02,203.06,204.6,24983.0
2020-06-11 13:30:00,204.64,205.45,203.77,205.36,30997.0,204.64,205.45,203.77,205.36,30997.0
2020-06-11 14:00:00,205.4,206.52,204.72,206.34,34687.0,205.4,206.52,204.72,206.34,34687.0
2020-06-11 14:30:00,206.09,206.35,203.42,203.86,37363.0,206.09,206.35,203.42,203.86,37363.0
2020-06-11 15:00:00,203.71,204.48,201.56,202.48,35693.0,203.71,204.48,201.56,202.48,35693.0
2020-06-11 15:30:00,202.22,203.93,201.56,203.25,124601.0,202.22,203.93,201.56,203.25,124601.0
2020-06-12 09:30:00,209.45,211.18,204.17,204.74,36097.0,209.45,211.18,204.17,204.74,36097.0
2020-06-12 10:00:00,205.1,207.02,204.87,205.31,20238.0,205.1,207.02,204.87,205.31,20238.0
2020-06-12 10:30:00,205.16,205.46,202.44,202.72,24746.0,205.16,205.46,202.44,202.72,24746.0
2020-06-12 11:00:00,202.81,203.22,200.61,202.02,35734.0,202.81,203.22,200.61,202.02,35734.0
2020-06-12 11:30:00,202.2,204.13,201.65,204.13,27207.0,202.2,204.13,201.65,204.13,27207.0
2020-06-12 12:00:00,204.22,204.58,203.01,203.01,41920.0,204.22,204.58,203.01,203.01,41920.0
2020-06-12 12:30:00,202.86,203.91,202.84,203.84,17749.0,202.86,203.91,202.84,203.84,17749.0
2020-06-12 13:00:00,203.79,204.08,202.31,202.88,28338.0,203.79,204.08,202.31,202.88,28338.0
2020-06-12 13:30:00,202.96,203.12,198.45,198.45,54044.0,202.96,203.12,198.45,198.45,54044.0
2020-06-12 14:00:00,198.47,200.91,198.46,200.91,22661.0,198.47,200.91,198.46,200.91,22661.0
2020-06-12 14:30:00,201.17,201.62,200.48,200.99,18780.0,201.17,201.62,200.48,200.99,18780.0
2020-06-12 15:00:00,201.54,203.06,201.25,201.45,37568.0,201.54,203.06,201.25,201.45,37568.0
2020-06-12 15:30:00,201.41,205.04,200.98,203.7,154216.0,201.41,205.04,200.98,203.7,154216.0
2020-06-15 09:30:00,197.0,201.77,195.0,200.07,97083.0,197.0,201.77,195.0,200.07,97083.0
2020-06-15 10:00:00,200.29,202.5,199.67,200.49,34682.0,200.29,202.5,199.67,200.49,34682.0
2020-06-15 10:30:00,200.63,202.34,199.98,201.93,18147.0,200.63,202.34,199.98,201.93,18147.0
2020-06-15 11:00:00,201.96,204.67,201.77,201.9,52209.0,201.96,204.67,201.77,201.9,52209.0
2020-06-15 11:30:00,202.0,202.16,200.79,201.68,50916.0,202.0,202.16,200.79,201.68,50916.0
2020-06-15 12:00:00,200.98,202.51,200.68,202.14,25229.0,200.98,202.51,200.68,202.14,25229.0
2020-06-15 12:30:00,202.0,202.74,201.41,202.7,32096.0,202.0,202.74,201.41,202.7,32096.0
2020-06-15 13:00:00,202.71,203.8,202.41,203.03,26292.0,202.71,203.8,202.41,203.03,26292.0
2020-06-15 13:30:00,202.91,203.03,201.11,201.18,31346.0,202.91,203.03,201.11,201.18,31346.0
2020-06-15 14:00:00,201.12,204.09,201.12,203.96,14121.0,201.12,204.09,201.12,203.96,14121.0
2020-06-15 14:30:00,204.12,204.76,202.7,204.44,41894.0,204.12,204.76,202.7,204.44,41894.0
2020-06-15 15:00:00,204.41,205.46,204.4,204.77,47511.0,204.41,205.46,204.4,204.77,47511.0
2020-06-15 15:30:00,204.89,206.18,204.55,205.97,140544.0,204.89,206.18,204.55,205.97,140544.0
2020-06-16 09:30:00,214.74,217.77,210.82,211.46,72038.0,214.74,217.77,210.82,211.46,72038.0
2020-06-16 10:00:00,211.51,212.38,210.82,211.81,22798.0,211.51,212.38,210.82,211.81,22798.0
2020-06-16 10:30:00,211.76,211.87,207.26,207.26,34198.0,211.76,211.87,207.26,207.26,34198.0
2020-06-16 11:00:00,207.45,212.68,206.06,212.32,35386.0,207.45,212.68,206.06,212.32,35386.0
2020-06-16 11:30:00,212.16,213.77,212.08,212.87,21503.0,212.16,213.77,212.08,212.87,21503.0
2020-06-16 12:00:00,212.74,213.82,212.17,213.16,37016.0,212.74,213.82,212.17,213.16,37016.0
2020-06-16 12:30:00,213.29,214.07,212.61,212.74,23918.0,213.29,214.07,212.61,212.74,23918.0
2020-06-16 13:00:00,212.75,213.07,212.31,212.59,23813.0,212.75,213.07,212.31,212.59,23813.0
2020-06-16 13:30:00,212.52,212.68,211.35,211.82,31752.0,212.52,212.68,211.35,211.82,31752.0
2020-06-16 14:00:00,211.69,212.78,210.99,211.95,27981.0,211.69,212.78,210.99,211.95,27981.0
2020-06-16 14:30:00,212.4,212.57,211.89,212.15,33815.0,212.4,212.57,211.89,212.15,33815.0
2020-06-16 15:00:00,212.09,213.35,211.72,213.2,48149.0,212.09,213.35,211.72,213.2,48149.0
2020-06-16 15:30:00,213.1,213.74,212.61,213.74,107512.0,213.1,213.74,212.61,213.74,107512.0
2020-06-17 09:30:00,213.6,214.44,211.67,213.21,29401.0,213.6,214.44,211.67,213.21,29401.0
2020-06-17 10:00:00,213.16,214.34,212.67,213.0,27290.0,213.16,214.34,212.67,213.0,27290.0
2020-06-17 10:30:00,213.0,214.14,212.93,213.73,20485.0,213.0,214.14,212.93,213.73,20485.0
2020-06-17 11:00:00,214.0,214.7,213.75,214.36,18085.0,214.0,214.7,213.75,214.36,18085.0
2020-06-17 11:30:00,214.31,215.16,213.88,214.15,20873.0,214.31,215.16,213.88,214.15,20873.0
2020-06-17 12:00:00,214.06,214.13,213.22,213.72,33506.0,214.06,214.13,213.22,213.72,33506.0
2020-06-17 12:30:00,213.43,214.06,213.41,213.7,13938.0,213.43,214.06,213.41,213.7,13938.0
2020-06-17 13:00:00,213.84,215.06,213.83,214.8,13493.0,213.84,215.06,213.83,214.8,13493.0
2020-06-17 13:30:00,214.65,215.01,214.25,214.69,17319.0,214.65,215.01,214.25,214.69,17319.0
2020-06-17 14:00:00,214.42,214.52,213.87,214.3,21771.0,214.42,214.52,213.87,214.3,21771.0
2020-06-17 14:30:00,214.41,215.42,214.26,214.85,20555.0,214.41,215.42,214.26,214.85,20555.0
2020-06-17 15:00:00,214.22,214.24,212.11,212.46,23581.0,214.22,214.24,212.11,212.46,23581.0
2020-06-17 15:30:00,212.37,213.37,212.23,212.48,77412.0,212.37,213.37,212.23,212.48,77412.0
2020-06-18 09:30:00,209.07,210.93,208.3,210.14,23076.0,209.07,210.93,208.3,210.14,23076.0
2020-06-18 10:00:00,210.43,212.5,210.43,211.83,11667.0,210.43,212.5,210.43,211.83,11667.0
2020-06-18 10:30:00,212.25,212.25,210.27,211.02,21745.0,212.25,212.25,210.27,211.02,21745.0
2020-06-18 11:00:00,210.99,210.99,210.1,210.35,17940.0,210.99,210.99,210.1,210.35,17940.0
2020-06-18 11:30:00,210.82,211.35,209.68,210.15,49147.0,210.82,211.35,209.68,210.15,49147.0
2020-06-18 12:00:00,210.24,210.59,209.67,210.21,18606.0,210.24,210.59,209.67,210.21,18606.0
2020-06-18 12:30:00,210.3,210.73,210.04,210.54,14634.0,210.3,210.73,210.04,210.54,14634.0
2020-06-18 13:00:00,210.56,211.31,210.56,210.72,28003.0,210.56,211.31,210.56,210.72,28003.0
2020-06-18 13:30:00,210.85,210.94,210.1,210.28,14046.0,210.85,210.94,210.1,210.28,14046.0
2020-06-18 14:00:00,210.23,210.26,208.89,209.33,19309.0,210.23,210.26,208.89,209.33,19309.0
2020-06-18 14:30:00,209.31,209.61,208.76,209.14,32874.0,209.31,209.61,208.76,209.14,32874.0
2020-06-18 15:00:00,209.07,209.85,208.75,209.79,46724.0,209.07,209.85,208.75,209.79,46724.0
2020-06-18 15:30:00,209.66,210.14,208.94,209.06,77710.0,209.66,210.14,208.94,209.06,77710.0
2020-06-19 09:30:00,213.34,214.0,210.84,212.34,31270.0,213.34,214.0,210.84,212.34,31270.0
2020-06-19 10:00:00,212.44,213.13,211.87,211.95,29706.0,212.44,213.13,211.87,211.95,29706.0
2020-06-19 10:30:00,211.88,212.31,211.34,211.46,23930.0,211.88,212.31,211.34,211.46,23930.0
2020-06-19 11:00:00,211.61,212.64,210.83,212.54,49299.0,211.61,212.64,210.83,212.54,49299.0
2020-06-19 11:30:00,212.61,212.7,211.5,211.81,18660.0,212.61,212.7,211.5,211.81,18660.0
2020-06-19 12:00:00,211.73,211.8,206.48,207.67,82017.0,211.73,211.8,206.48,207.67,82017.0
2020-06-19 12:30:00,207.54,208.59,207.17,208.5,41038.0,207.54,208.59,207.17,208.5,41038.0
2020-06-19 13:00:00,208.39,208.64,207.59,207.9,34558.0,208.39,208.64,207.59,207.9,34558.0
2020-06-19 13:30:00,207.7,207.89,205.69,205.86,71484.0,207.7,207.89,205.69,205.86,71484.0
2020-06-19 14:00:00,205.91,206.64,204.72,205.01,34414.0,205.91,206.64,204.72,205.01,34414.0
2020-06-19 14:30:00,204.91,206.39,204.86,206.3,30205.0,204.91,206.39,204.86,206.3,30205.0
2020-06-19 15:00:00,206.33,207.77,206.02,206.96,31799.0,206.33,207.77,206.02,206.96,31799.0
2020-06-19 15:30:00,207.06,207.88,206.25,206.77,116516.0,207.06,207.88,206.25,206.77,116516.0
2020-06-22 09:30:00,204.73,206.09,202.98,204.06,22305.0,204.73,206.09,202.98,204.06,22305.0
2020-06-22 10:00:00,203.96,204.81,203.07,204.5,19032.0,203.96,204.81,203.07,204.5,19032.0
2020-06-22 10:30:00,204.5,204.96,202.94,203.03,19166.0,204.5,204.96,202.94,203.03,19166.0
2020-06-22 11:00:00,202.92,203.32,201.6,201.64,27644.0,202.92,203.32,201.6,201.64,27644.0
2020-06-22 11:30:00,201.63,202.3,201.11,201.48,16257.0,201.63,202.3,201.11,201.48,16257.0
2020-06-22 12:00:00,201.52,204.42,201.35,204.09,47688.0,201.52,204.42,201.35,204.09,47688.0
2020-06-22 12:30:00,204.16,206.94,204.09,206.46,25029.0,204.16,206.94,204.09,206.46,25029.0
2020-06-22 13:00:00,206.46,207.0,205.58,205.58,24972.0,206.46,207.0,205.58,205.58,24972.0
2020-06-22 13:30:00,205.6,205.68,204.79,204.94,13550.0,205.6,205.68,204.79,204.94,13550.0
2020-06-22 14:00:00,204.98,205.21,203.79,204.65,40562.0,204.98,205.21,203.79,204.65,40562.0
2020-06-22 14:30:00,204.66,205.31,204.35,205.3,7568.0,204.66,205.31,204.35,205.3,7568.0
2020-06-22 15:00:00,205.31,205.82,204.08,204.53,26514.0,205.31,205.82,204.08,204.53,26514.0
2020-06-22 15:30:00,204.68,205.09,203.34,204.81,63694.0,204.68,205.09,203.34,204.81,63694.0
2020-06-23 09:30:00,207.15,209.95,206.45,209.95,60866.0,207.15,209.95,206.45,209.95,60866.0
2020-06-23 10:00:00,209.78,211.62,209.22,210.01,72639.0,209.78,211.62,209.22,210.01,72639.0
2020-06-23 10:30:00,210.04,210.5,208.81,209.15,18078.0,210.04,210.5,208.81,209.15,18078.0
2020-06-23 11:00:00,209.16,211.14,208.57,210.96,47651.0,209.16,211.14,208.57,210.96,47651.0
2020-06-23 11:30:00,210.88,211.39,210.7,211.39,19670.0,210.88,211.39,210.7,211.39,19670.0
2020-06-23 12:00:00,211.41,211.86,210.23,210.23,17269.0,211.41,211.86,210.23,210.23,17269.0
2020-06-23 12:30:00,210.07,210.88,210.04,210.6,23396.0,210.07,210.88,210.04,210.6,23396.0
2020-06-23 13:00:00,210.57,210.96,210.57,210.74,14323.0,210.57,210.96,210.57,210.74,14323.0
2020-06-23 13:30:00,210.86,211.23,210.75,210.95,8501.0,210.86,211.23,210.75,210.95,8501.0
2020-06-23 14:00:00,210.97,210.97,209.84,210.44,29373.0,210.97,210.97,209.84,210.44,29373.0
2020-06-23 14:30:00,210.49,210.75,209.67,209.78,18623.0,210.49,210.75,209.67,209.78,18623.0
2020-06-23 15:00:00,209.78,210.36,209.65,209.77,35146.0,209.78,210.36,209.65,209.77,35146.0
2020-06-23 15:30:00,209.73,209.85,208.56,209.45,86831.0,209.73,209.85,208.56,209.45,86831.0
2020-06-24 09:30:00,206.12,207.72,204.57,205.12,41112.0,206.12,207.72,204.57,205.12,41112.0
2020-06-24 10:00:00,205.3,205.56,203.7,204.19,19627.0,205.3,205.56,203.7,204.19,19627.0
2020-06-24 10:30:00,204.08,204.3,202.59,202.98,42210.0,204.08,204.3,202.59,202.98,42210.0
2020-06-24 11:00:00,202.76,203.1,201.62,202.45,36353.0,202.76,203.1,201.62,202.45,36353.0
2020-06-24 11:30:00,202.1,202.27,199.65,201.38,58674.0,202.1,202.27,199.65,201.38,58674.0
2020-06-24 12:00:00,201.46,202.25,201.12,201.69,31071.0,201.46,202.25,201.12,201.69,31071.0
2020-06-24 12:30:00,201.56,204.01,201.51,203.98,15024.0,201.56,204.01,201.51,203.98,15024.0
2020-06-24 13:00:00,203.97,204.68,203.12,203.16,16709.0,203.97,204.68,203.12,203.16,16709.0
2020-06-24 13:30:00,203.05,204.05,202.91,203.01,15656.0,203.05,204.05,202.91,203.01,15656.0
2020-06-24 14:00:00,203.1,204.56,202.94,204.34,32815.0,203.1,204.56,202.94,204.34,32815.0
2020-06-24 14:30:00,204.22,204.37,203.1,203.25,21223.0,204.22,204.37,203.1,203.25,21223.0
2020-06-24 15:00:00,203.3,204.53,203.29,204.19,29523.0,203.3,204.53,203.29,204.19,29523.0
2020-06-24 15:30:00,204.29,204.99,202.97,203.58,99857.0,204.29,204.99,202.97,203.58,99857.0
2020-06-25 09:30:00,201.78,202.4,199.88,201.24,41358.0,201.78,202.4,199.88,201.24,41358.0
2020-06-25 10:00:00,201.4,203.71,201.32,203.21,54789.0,201.4,203.71,201.32,203.21,54789.0
2020-06-25 10:30:00,203.09,203.09,200.68,201.17,32602.0,203.09,203.09,200.68,201.17,32602.0
2020-06-25 11:00:00,201.17,201.28,200.09,200.28,42199.0,201.17,201.28,200.09,200.28,42199.0
2020-06-25 11:30:00,200.36,201.88,199.24,201.46,119861.0,200.36,201.88,199.24,201.46,119861.0
2020-06-25 12:00:00,201.47,201.92,201.36,201.45,17298.0,201.47,201.92,201.36,201.45,17298.0
2020-06-25 12:30:00,201.6,202.52,201.4,202.31,14077.0,201.6,202.52,201.4,202.31,14077.0
2020-06-25 13:00:00,202.34,202.42,201.87,202.15,10343.0,202.34,202.42,201.87,202.15,10343.0
2020-06-25 13:30:00,202.15,202.59,201.9,202.49,17659.0,202.15,202.59,201.9,202.49,17659.0
2020-06-25 14:00:00,202.49,203.71,202.4,202.67,37483.0,202.49,203.71,202.4,202.67,37483.0
2020-06-25 14:30:00,202.68,203.3,202.59,203.01,26305.0,202.68,203.3,202.59,203.01,26305.0
2020-06-25 15:00:00,202.95,204.6,202.64,204.26,29919.0,202.95,204.6,202.64,204.26,29919.0
2020-06-25 15:30:00,204.33,204.86,203.5,204.51,100208.0,204.33,204.86,203.5,204.51,100208.0
2020-06-26 09:30:00,203.72,207.44,203.72,205.75,33971.0,203.72,207.44,203.72,205.75,33971.0
2020-06-26 10:00:00,206.45,206.45,201.48,202.74,34050.0,206.45,206.45,201.48,202.74,34050.0
2020-06-26 10:30:00,202.57,202.89,200.25,200.25,44094.0,202.57,202.89,200.25,200.25,44094.0
2020-06-26 11:00:00,200.47,201.31,199.86,200.29,18844.0,200.47,201.31,199.86,200.29,18844.0
2020-06-26 11:30:00,200.45,200.88,199.92,200.71,44569.0,200.45,200.88,199.92,200.71,44569.0
2020-06-26 12:00:00,200.6,200.6,198.65,199.71,24116.0,200.6,200.6,198.65,199.71,24116.0
2020-06-26 12:30:00,199.4,199.54,198.37,198.93,23688.0,199.4,199.54,198.37,198.93,23688.0
2020-06-26 13:00:00,198.87,200.14,198.23,198.46,60615.0,198.87,200.14,198.23,198.46,60615.0
2020-06-26 13:30:00,198.58,198.58,196.32,196.32,52110.0,198.58,198.58,196.32,196.32,52110.0
2020-06-26 14:00:00,196.17,196.81,195.21,195.98,31578.0,196.17,196.81,195.21,195.98,31578.0
2020-06-26 14:30:00,195.98,196.18,194.81,195.27,72865.0,195.98,196.18,194.81,195.27,72865.0
2020-06-26 15:00:00,195.22,197.58,194.88,197.15,97286.0,195.22,197.58,194.88,197.15,97286.0
2020-06-26 15:30:00,197.18,198.03,194.13,194.27,204249.0,197.18,198.03,194.13,194.27,204249.0
2020-06-29 09:30:00,195.6,197.08,190.96,193.8,91853.0,195.6,197.08,190.96,193.8,91853.0
2020-06-29 10:00:00,193.8,196.09,193.26,194.95,60074.0,193.8,196.09,193.26,194.95,60074.0
2020-06-29 10:30:00,195.21,198.88,194.8,197.28,107640.0,195.21,198.88,194.8,197.28,107640.0
2020-06-29 11:00:00,197.39,198.31,196.64,198.0,30489.0,197.39,198.31,196.64,198.0,30489.0
2020-06-29 11:30:00,198.18,198.87,196.46,196.65,28498.0,198.18,198.87,196.46,196.65,28498.0
2020-06-29 12:00:00,196.88,198.94,196.59,198.83,21029.0,196.88,198.94,196.59,198.83,21029.0
2020-06-29 12:30:00,198.94,199.99,198.64,198.77,26882.0,198.94,199.99,198.64,198.77,26882.0
2020-06-29 13:00:00,198.84,200.37,198.64,199.92,44859.0,198.84,200.37,198.64,199.92,44859.0
2020-06-29 13:30:00,199.98,200.08,198.65,198.65,20476.0,199.98,200.08,198.65,198.65,20476.0
2020-06-29 14:00:00,198.8,199.15,198.19,198.21,29496.0,198.8,199.15,198.19,198.21,29496.0
2020-06-29 14:30:00,198.23,199.38,197.64,198.92,67801.0,198.23,199.38,197.64,198.92,67801.0
2020-06-29 15:00:00,198.88,198.88,196.93,197.82,38674.0,198.88,198.88,196.93,197.82,38674.0
2020-06-29 15:30:00,197.89,198.43,196.95,198.04,135272.0,197.89,198.43,196.95,198.04,135272.0
2020-06-30 09:30:00,196.79,197.7,195.29,196.71,70789.0,196.79,197.7,195.29,196.71,70789.0
2020-06-30 10:00:00,196.23,196.72,195.0,196.25,28097.0,196.23,196.72,195.0,196.25,28097.0
2020-06-30 10:30:00,196.28,198.02,196.0,197.43,37179.0,196.28,198.02,196.0,197.43,37179.0
2020-06-30 11:00:00,197.55,197.55,196.01,196.13,26756.0,197.55,197.55,196.01,196.13,26756.0
2020-06-30 11:30:00,196.05,196.17,194.58,195.18,10354.0,196.05,196.17,194.58,195.18,10354.0
2020-06-30 12:00:00,195.13,196.64,195.13,196.23,41510.0,195.13,196.64,195.13,196.23,41510.0
2020-06-30 12:30:00,196.16,196.42,195.25,195.68,15625.0,196.16,196.42,195.25,195.68,15625.0
2020-06-30 13:00:00,195.66,195.94,193.49,193.74,51160.0,195.66,195.94,193.49,193.74,51160.0
2020-06-30 13:30:00,193.77,194.78,193.34,194.78,21077.0,193.77,194.78,193.34,194.78,21077.0
2020-06-30 14:00:00,194.63,194.79,193.69,194.69,17929.0,194.63,194.79,193.69,194.69,17929.0
2020-06-30 14:30:00,194.7,195.64,194.08,195.47,31707.0,194.7,195.64,194.08,195.47,31707.0
2020-06-30 15:00:00,195.59,196.42,194.87,196.37,50768.0,195.59,196.42,194.87,196.37,50768.0
2020-06-30 15:30:00,196.49,197.41,196.41,197.07,133575.0,196.49,197.41,196.41,197.07,133575.0
2020-07-01 09:30:00,196.92,202.0,196.4,198.99,47518.0,196.92,202.0,196.4,198.99,47518.0
2020-07-01 10:00:00,199.44,202.65,199.44,201.18,23457.0,199.44,202.65,199.44,201.18,23457.0
2020-07-01 10:30:00,201.43,202.1,198.79,198.94,14216.0,201.43,202.1,198.79,198.94,14216.0
2020-07-01 11:00:00,198.65,198.74,196.56,196.67,14443.0,198.65,198.74,196.56,196.67,14443.0
2020-07-01 11:30:00,196.33,197.73,195.67,197.63,24336.0,196.33,197.73,195.67,197.63,24336.0
2020-07-01 12:00:00,197.76,198.31,197.28,197.53,20871.0,197.76,198.31,197.28,197.53,20871.0
2020-07-01 12:30:00,197.47,198.02,196.91,197.43,19598.0,197.47,198.02,196.91,197.43,19598.0
2020-07-01 13:00:00,197.43,197.43,196.14,196.44,24751.0,197.43,197.43,196.14,196.44,24751.0
2020-07-01 13:30:00,196.51,196.63,195.11,196.19,19426.0,196.51,196.63,195.11,196.19,19426.0
2020-07-01 14:00:00,196.23,197.17,196.1,196.45,10594.0,196.23,197.17,196.1,196.45,10594.0
2020-07-01 14:30:00,196.47,196.84,195.49,196.69,14400.0,196.47,196.84,195.49,196.69,14400.0
2020-07-01 15:00:00,196.78,197.02,195.76,196.49,53776.0,196.78,197.02,195.76,196.49,53776.0
2020-07-01 15:30:00,196.53,196.92,195.71,195.72,76916.0,196.53,196.92,195.71,195.72,76916.0
2020-07-02 09:30:00,199.74,200.0,196.61,198.02,51283.0,199.74,200.0,196.61,198.02,51283.0
2020-07-02 10:00:00,197.81,199.07,195.85,195.85,30372.0,197.81,199.07,195.85,195.85,30372.0
2020-07-02 10:30:00,196.09,197.23,195.08,195.08,32243.0,196.09,197.23,195.08,195.08,32243.0
2020-07-02 11:00:00,195.19,195.31,192.66,195.01,40914.0,195.19,195.31,192.66,195.01,40914.0
2020-07-02 11:30:00,195.32,196.98,195.32,195.84,15937.0,195.32,196.98,195.32,195.84,15937.0
2020-07-02 12:00:00,195.94,196.01,194.41,194.81,16008.0,195.94,196.01,194.41,194.81,16008.0
2020-07-02 12:30:00,194.9,195.55,194.54,195.08,16836.0,194.9,195.55,194.54,195.08,16836.0
2020-07-02 13:00:00,194.97,195.23,194.08,194.43,22946.0,194.97,195.23,194.08,194.43,22946.0
2020-07-02 13:30:00,194.46,194.89,193.95,194.02,16597.0,194.46,194.89,193.95,194.02,16597.0
2020-07-02 14:00:00,193.86,194.62,193.49,194.6,18976.0,193.86,194.62,193.49,194.6,18976.0
2020-07-02 14:30:00,194.64,195.2,194.51,195.11,35874.0,194.64,195.2,194.51,195.11,35874.0
2020-07-02 15:00:00,195.05,195.44,193.04,193.23,68705.0,195.05,195.44,193.04,193.23,68705.0
2020-07-02 15:30:00,193.13,193.52,191.74,192.3,110783.0,193.13,193.52,191.74,192.3,110783.0
2020-07-06 09:30:00,195.24,196.88,194.12,196.55,42365.0,195.24,196.88,194.12,196.55,42365.0
2020-07-06 10:00:00,196.6,196.83,193.74,194.5,39420.0,196.6,196.83,193.74,194.5,39420.0
2020-07-06 10:30:00,194.35,195.78,194.08,194.85,40184.0,194.35,195.78,194.08,194.85,40184.0
2020-07-06 11:00:00,194.86,194.94,193.23,193.47,22792.0,194.86,194.94,193.23,193.47,22792.0
2020-07-06 11:30:00,193.35,193.35,191.59,191.7,27213.0,193.35,193.35,191.59,191.7,27213.0
2020-07-06 12:00:00,191.64,192.57,191.58,192.24,40876.0,191.64,192.57,191.58,192.24,40876.0
2020-07-06 12:30:00,192.25,192.32,191.0,192.13,51243.0,192.25,192.32,191.0,192.13,51243.0
2020-07-06 13:00:00,192.22,193.81,191.88,193.63,25762.0,192.22,193.81,191.88,193.63,25762.0
2020-07-06 13:30:00,193.58,193.88,193.27,193.67,15668.0,193.58,193.88,193.27,193.67,15668.0
2020-07-06 14:00:00,193.66,193.66,191.84,191.95,21984.0,193.66,193.66,191.84,191.95,21984.0
2020-07-06 14:30:00,191.95,192.92,191.84,192.71,26128.0,191.95,192.92,191.84,192.71,26128.0
2020-07-06 15:00:00,192.66,192.93,192.0,192.48,30788.0,192.66,192.93,192.0,192.48,30788.0
2020-07-06 15:30:00,192.56,193.45,191.89,193.12,75589.0,192.56,193.45,191.89,193.12,75589.0
2020-07-07 09:30:00,191.26,191.72,187.02,187.37,35822.0,191.26,191.72,187.02,187.37,35822.0
2020-07-07 10:00:00,187.03,188.24,186.59,187.35,69668.0,187.03,188.24,186.59,187.35,69668.0
2020-07-07 10:30:00,187.35,187.98,186.1,186.78,46139.0,187.35,187.98,186.1,186.78,46139.0
2020-07-07 11:00:00,186.78,187.35,185.98,186.06,33479.0,186.78,187.35,185.98,186.06,33479.0
2020-07-07 11:30:00,185.92,186.24,185.12,185.54,40786.0,185.92,186.24,185.12,185.54,40786.0
2020-07-07 12:00:00,185.59,185.65,184.8,184.94,22979.0,185.59,185.65,184.8,184.94,22979.0
2020-07-07 12:30:00,184.93,185.4,184.75,184.94,23073.0,184.93,185.4,184.75,184.94,23073.0
2020-07-07 13:00:00,184.85,184.96,184.08,184.77,28636.0,184.85,184.96,184.08,184.77,28636.0
2020-07-07 13:30:00,184.94,185.6,184.78,185.41,30472.0,184.94,185.6,184.78,185.41,30472.0
2020-07-07 14:00:00,185.34,185.95,184.91,185.16,26118.0,185.34,185.95,184.91,185.16,26118.0
2020-07-07 14:30:00,185.03,185.38,184.55,184.85,28539.0,185.03,185.38,184.55,184.85,28539.0
2020-07-07 15:00:00,184.87,184.87,182.89,183.19,35360.0,184.87,184.87,182.89,183.19,35360.0
2020-07-07 15:30:00,183.31,183.8,182.6,183.16,141435.0,183.31,183.8,182.6,183.16,141435.0
2020-07-08 09:30:00,182.0,183.62,178.6,181.77,101477.0,182.0,183.62,178.6,181.77,101477.0
2020-07-08 10:00:00,181.7,183.98,181.68,182.99,71626.0,181.7,183.98,181.68,182.99,71626.0
2020-07-08 10:30:00,182.86,184.09,182.86,184.09,35727.0,182.86,184.09,182.86,184.09,35727.0
2020-07-08 11:00:00,184.18,184.18,180.92,181.34,42594.0,184.18,184.18,180.92,181.34,42594.0
2020-07-08 11:30:00,181.34,183.05,181.25,182.98,51296.0,181.34,183.05,181.25,182.98,51296.0
2020-07-08 12:00:00,183.02,183.02,182.11,182.33,44096.0,183.02,183.02,182.11,182.33,44096.0
2020-07-08 12:30:00,182.37,183.55,182.23,183.55,39499.0,182.37,183.55,182.23,183.55,39499.0
2020-07-08 13:00:00,183.61,183.72,181.82,182.07,27111.0,183.61,183.72,181.82,182.07,27111.0
2020-07-08 13:30:00,182.12,182.74,181.81,181.94,24773.0,182.12,182.74,181.81,181.94,24773.0
2020-07-08 14:00:00,181.75,182.25,181.06,181.83,40059.0,181.75,182.25,181.06,181.83,40059.0
2020-07-08 14:30:00,181.75,182.14,181.27,182.14,30859.0,181.75,182.14,181.27,182.14,30859.0
2020-07-08 15:00:00,182.25,183.32,181.89,183.15,49701.0,182.25,183.32,181.89,183.15,49701.0
2020-07-08 15:30:00,183.16,184.57,182.9,183.43,186621.0,183.16,184.57,182.9,183.43,186621.0
2020-07-09 09:30:00,183.53,184.75,177.54,179.92,64301.0,183.53,184.75,177.54,179.92,64301.0
2020-07-09 10:00:00,179.98,180.1,178.17,178.17,34053.0,179.98,180.1,178.17,178.17,34053.0
2020-07-09 10:30:00,178.35,178.7,176.21,176.26,34406.0,178.35,178.7,176.21,176.26,34406.0
2020-07-09 11:00:00,176.06,177.41,174.39,177.31,47219.0,176.06,177.41,174.39,177.31,47219.0
2020-07-09 11:30:00,177.32,177.95,176.58,177.71,23615.0,177.32,177.95,176.58,177.71,23615.0
2020-07-09 12:00:00,177.59,178.63,177.0,177.48,15871.0,177.59,178.63,177.0,177.48,15871.0
2020-07-09 12:30:00,177.56,178.92,176.95,178.8,10015.0,177.56,178.92,176.95,178.8,10015.0
2020-07-09 13:00:00,178.7,180.34,178.7,179.64,29516.0,178.7,180.34,178.7,179.64,29516.0
2020-07-09 13:30:00,179.62,179.67,179.05,179.24,19175.0,179.62,179.67,179.05,179.24,19175.0
2020-07-09 14:00:00,179.11,180.37,179.0,179.83,21662.0,179.11,180.37,179.0,179.83,21662.0
2020-07-09 14:30:00,179.79,180.38,179.62,180.25,22650.0,179.79,180.38,179.62,180.25,22650.0
2020-07-09 15:00:00,180.25,180.49,178.78,179.07,40732.0,180.25,180.49,178.78,179.07,40732.0
2020-07-09 15:30:00,178.87,179.47,178.39,178.9,94209.0,178.87,179.47,178.39,178.9,94209.0
2020-07-10 09:30:00,178.18,180.71,177.47,179.33,43721.0,178.18,180.71,177.47,179.33,43721.0
2020-07-10 10:00:00,178.98,181.13,178.62,179.89,15843.0,178.98,181.13,178.62,179.89,15843.0
2020-07-10 10:30:00,180.07,181.91,179.86,181.07,24880.0,180.07,181.91,179.86,181.07,24880.0
2020-07-10 11:00:00,181.08,181.34,179.62,179.86,32941.0,181.08,181.34,179.62,179.86,32941.0
2020-07-10 11:30:00,179.83,180.75,179.74,180.5,23503.0,179.83,180.75,179.74,180.5,23503.0
2020-07-10 12:00:00,180.5,181.37,179.95,180.09,24414.0,180.5,181.37,179.95,180.09,24414.0
2020-07-10 12:30:00,180.03,180.03,178.77,179.42,22983.0,180.03,180.03,178.77,179.42,22983.0
2020-07-10 13:00:00,179.44,179.44,178.28,178.78,29506.0,179.44,179.44,178.28,178.78,29506.0
2020-07-10 13:30:00,178.72,179.75,178.46,178.88,38937.0,178.72,179.75,178.46,178.88,38937.0
2020-07-10 14:00:00,178.89,179.28,177.62,177.93,40371.0,178.89,179.28,177.62,177.93,40371.0
2020-07-10 14:30:00,177.84,177.93,176.76,176.83,36114.0,177.84,177.93,176.76,176.83,36114.0
2020-07-10 15:00:00,176.8,178.52,176.62,178.01,53840.0,176.8,178.52,176.62,178.01,53840.0
2020-07-10 15:30:00,177.94,178.69,177.66,178.56,207019.0,177.94,178.69,177.66,178.56,207019.0
2020-07-13 09:30:00,181.17,181.3,177.16,177.23,57018.0,181.17,181.3,177.16,177.23,57018.0
2020-07-13 10:00:00,177.26,178.99,176.71,178.97,26042.0,177.26,178.99,176.71,178.97,26042.0
2020-07-13 10:30:00,178.96,179.55,176.32,177.12,22840.0,178.96,179.55,176.32,177.12,22840.0
2020-07-13 11:00:00,177.25,177.25,175.28,176.12,35173.0,177.25,177.25,175.28,176.12,35173.0
2020-07-13 11:30:00,176.15,177.83,176.13,177.51,18660.0,176.15,177.83,176.13,177.51,18660.0
2020-07-13 12:00:00,177.56,177.57,176.64,177.0,27146.0,177.56,177.57,176.64,177.0,27146.0
2020-07-13 12:30:00,177.05,178.01,177.0,177.81,52363.0,177.05,178.01,177.0,177.81,52363.0
2020-07-13 13:00:00,177.89,179.41,177.43,179.2,58178.0,177.89,179.41,177.43,179.2,58178.0
2020-07-13 13:30:00,179.25,180.0,179.16,179.53,24189.0,179.25,180.0,179.16,179.53,24189.0
2020-07-13 14:00:00,179.52,180.16,179.23,179.53,51933.0,179.52,180.16,179.23,179.53,51933.0
2020-07-13 14:30:00,179.51,179.86,178.78,179.59,42219.0,179.51,179.86,178.78,179.59,42219.0
2020-07-13 15:00:00,179.59,179.59,177.52,177.52,24753.0,179.59,179.59,177.52,177.52,24753.0
2020-07-13 15:30:00,177.61,177.61,174.49,175.09,154832.0,177.61,177.61,174.49,175.09,154832.0
2020-07-14 09:30:00,173.49,174.89,172.0,173.85,44779.0,173.49,174.89,172.0,173.85,44779.0
2020-07-14 10:00:00,173.7,173.81,171.72,173.81,24181.0,173.7,173.81,171.72,173.81,24181.0
2020-07-14 10:30:00,173.78,174.29,173.06,173.46,30574.0,173.78,174.29,173.06,173.46,30574.0
2020-07-14 11:00:00,173.44,173.57,172.14,172.34,18665.0,173.44,173.57,172.14,172.34,18665.0
2020-07-14 11:30:00,172.16,172.66,171.68,172.66,39355.0,172.16,172.66,171.68,172.66,39355.0
2020-07-14 12:00:00,172.45,172.84,171.48,172.11,22296.0,172.45,172.84,171.48,172.11,22296.0
2020-07-14 12:30:00,172.23,172.59,171.5,171.5,37339.0,172.23,172.59,171.5,171.5,37339.0
2020-07-14 13:00:00,171.45,171.51,170.1,170.47,85411.0,171.45,171.51,170.1,170.47,85411.0
2020-07-14 13:30:00,170.31,171.89,169.79,171.14,40875.0,170.31,171.89,169.79,171.14,40875.0
2020-07-14 14:00:00,170.87,171.54,170.58,170.87,31141.0,170.87,171.54,170.58,170.87,31141.0
2020-07-14 14:30:00,170.93,171.34,170.23,170.54,34223.0,170.93,171.34,170.23,170.54,34223.0
2020-07-14 15:00:00,170.55,170.55,168.46,169.64,82524.0,170.55,170.55,168.46,169.64,82524.0
2020-07-14 15:30:00,169.64,171.72,169.13,171.25,148385.0,169.64,171.72,169.13,171.25,148385.0
2020-07-15 09:30:00,177.36,181.39,175.94,179.97,131525.0,177.36,181.39,175.94,179.97,131525.0
2020-07-15 10:00:00,180.05,180.26,177.54,179.71,62056.0,180.05,180.26,177.54,179.71,62056.0
2020-07-15 10:30:00,179.91,180.11,179.42,179.98,30417.0,179.91,180.11,179.42,179.98,30417.0
2020-07-15 11:00:00,180.08,180.08,178.77,179.07,58499.0,180.08,180.08,178.77,179.07,58499.0
2020-07-15 11:30:00,179.12,179.21,178.17,178.4,51290.0,179.12,179.21,178.17,178.4,51290.0
2020-07-15 12:00:00,178.35,179.66,176.92,179.37,44172.0,178.35,179.66,176.92,179.37,44172.0
2020-07-15 12:30:00,179.41,179.53,178.31,178.52,28837.0,179.41,179.53,178.31,178.52,28837.0
2020-07-15 13:00:00,178.52,179.18,178.03,178.73,43323.0,178.52,179.18,178.03,178.73,43323.0
2020-07-15 13:30:00,178.66,179.78,178.59,179.78,40665.0,178.66,179.78,178.59,179.78,40665.0
2020-07-15 14:00:00,179.74,180.55,179.39,180.43,45213.0,179.74,180.55,179.39,180.43,45213.0
2020-07-15 14:30:00,180.38,181.1,180.27,180.34,69989.0,180.38,181.1,180.27,180.34,69989.0
2020-07-15 15:00:00,180.3,181.35,180.29,181.35,59522.0,180.3,181.35,180.29,181.35,59522.0
2020-07-15 15:30:00,181.36,182.58,181.09,181.44,143462.0,181.36,182.58,181.09,181.44,143462.0
2020-07-16 09:30:00,180.69,188.04,180.49,186.51,109481.0,180.69,188.04,180.49,186.51,109481.0
2020-07-16 10:00:00,186.31,186.89,184.38,186.48,57361.0,186.31,186.89,184.38,186.48,57361.0
2020-07-16 10:30:00,186.62,186.78,185.3,185.43,23723.0,186.62,186.78,185.3,185.43,23723.0
2020-07-16 11:00:00,185.5,186.45,184.32,186.17,31923.0,185.5,186.45,184.32,186.17,31923.0
2020-07-16 11:30:00,186.45,188.39,185.78,188.3,63738.0,186.45,188.39,185.78,188.3,63738.0
2020-07-16 12:00:00,188.06,189.1,187.5,188.31,50346.0,188.06,189.1,187.5,188.31,50346.0
2020-07-16 12:30:00,188.31,189.12,188.21,188.93,43102.0,188.31,189.12,188.21,188.93,43102.0
2020-07-16 13:00:00,189.0,190.28,188.99,189.71,48636.0,189.0,190.28,188.99,189.71,48636.0
2020-07-16 13:30:00,189.65,190.73,189.36,189.69,54356.0,189.65,190.73,189.36,189.69,54356.0
2020-07-16 14:00:00,189.84,190.02,188.51,190.02,37707.0,189.84,190.02,188.51,190.02,37707.0
2020-07-16 14:30:00,189.91,190.17,188.49,188.57,35044.0,189.91,190.17,188.49,188.57,35044.0
2020-07-16 15:00:00,188.55,189.78,188.34,189.32,71169.0,188.55,189.78,188.34,189.32,71169.0
2020-07-16 15:30:00,189.28,191.07,189.13,190.14,172387.0,189.28,191.07,189.13,190.14,172387.0
2020-07-17 09:30:00,190.54,191.17,188.92,190.0,71543.0,190.54,191.17,188.92,190.0,71543.0
2020-07-17 10:00:00,190.03,190.5,188.9,189.42,104696.0,190.03,190.5,188.9,189.42,104696.0
2020-07-17 10:30:00,189.4,190.63,188.99,190.27,35157.0,189.4,190.63,188.99,190.27,35157.0
2020-07-17 11:00:00,190.59,192.06,190.45,191.49,29337.0,190.59,192.06,190.45,191.49,29337.0
2020-07-17 11:30:00,191.41,193.85,191.37,193.53,38850.0,191.41,193.85,191.37,193.53,38850.0
2020-07-17 12:00:00,193.59,193.68,192.4,192.4,67031.0,193.59,193.68,192.4,192.4,67031.0
2020-07-17 12:30:00,192.48,193.54,192.48,193.06,38074.0,192.48,193.54,192.48,193.06,38074.0
2020-07-17 13:00:00,192.99,194.23,192.84,193.83,38060.0,192.99,194.23,192.84,193.83,38060.0
2020-07-17 13:30:00,193.91,194.86,193.85,194.84,37512.0,193.91,194.86,193.85,194.84,37512.0
2020-07-17 14:00:00,194.85,195.27,193.59,193.68,55139.0,194.85,195.27,193.59,193.68,55139.0
2020-07-17 14:30:00,193.68,194.63,193.68,194.32,28979.0,193.68,194.63,193.68,194.32,28979.0
2020-07-17 15:00:00,194.25,194.41,193.7,193.8,40429.0,194.25,194.41,193.7,193.8,40429.0
2020-07-17 15:30:00,193.77,194.03,192.48,192.48,92568.0,193.77,194.03,192.48,192.48,92568.0
2020-07-20 09:30:00,191.96,193.4,187.4,188.15,66020.0,191.96,193.4,187.4,188.15,66020.0
2020-07-20 10:00:00,188.14,189.38,188.02,188.31,20613.0,188.14,189.38,188.02,188.31,20613.0
2020-07-20 10:30:00,188.47,189.35,187.84,188.22,25755.0,188.47,189.35,187.84,188.22,25755.0
2020-07-20 11:00:00,188.38,189.25,187.9,189.09,31865.0,188.38,189.25,187.9,189.09,31865.0
2020-07-20 11:30:00,188.99,189.14,188.18,188.36,26035.0,188.99,189.14,188.18,188.36,26035.0
2020-07-20 12:00:00,188.28,188.79,187.85,188.7,9372.0,188.28,188.79,187.85,188.7,9372.0
2020-07-20 12:30:00,188.67,189.08,187.71,187.96,30724.0,188.67,189.08,187.71,187.96,30724.0
2020-07-20 13:00:00,188.06,188.33,187.42,188.0,25016.0,188.06,188.33,187.42,188.0,25016.0
2020-07-20 13:30:00,187.96,188.51,187.67,188.16,21421.0,187.96,188.51,187.67,188.16,21421.0
2020-07-20 14:00:00,188.23,188.62,187.73,187.73,15835.0,188.23,188.62,187.73,187.73,15835.0
2020-07-20 14:30:00,187.85,188.71,187.85,188.29,13584.0,187.85,188.71,187.85,188.29,13584.0
2020-07-20 15:00:00,188.22,188.81,188.22,188.61,19616.0,188.22,188.81,188.22,188.61,19616.0
2020-07-20 15:30:00,188.6,188.66,187.73,187.85,72103.0,188.6,188.66,187.73,187.85,72103.0
2020-07-21 09:30:00,189.14,190.0,188.2,188.56,39478.0,189.14,190.0,188.2,188.56,39478.0
2020-07-21 10:00:00,188.64,188.64,184.98,185.14,32388.0,188.64,188.64,184.98,185.14,32388.0
2020-07-21 10:30:00,185.09,186.45,184.59,186.09,29933.0,185.09,186.45,184.59,186.09,29933.0
2020-07-21 11:00:00,186.15,188.21,186.04,187.86,21050.0,186.15,188.21,186.04,187.86,21050.0
2020-07-21 11:30:00,188.03,188.43,187.4,187.76,15826.0,188.03,188.43,187.4,187.76,15826.0
2020-07-21 12:00:00,187.82,188.76,187.32,188.76,23609.0,187.82,188.76,187.32,188.76,23609.0
2020-07-21 12:30:00,188.82,190.46,188.82,189.7,32447.0,188.82,190.46,188.82,189.7,32447.0
2020-07-21 13:00:00,189.69,190.1,188.78,189.25,23004.0,189.69,190.1,188.78,189.25,23004.0
2020-07-21 13:30:00,189.25,189.63,188.98,189.07,16611.0,189.25,189.63,188.98,189.07,16611.0
2020-07-21 14:00:00,189.07,189.14,188.6,189.0,13493.0,189.07,189.14,188.6,189.0,13493.0
2020-07-21 14:30:00,189.08,189.43,188.74,189.35,32106.0,189.08,189.43,188.74,189.35,32106.0
2020-07-21 15:00:00,189.35,189.4,188.91,189.05,25837.0,189.35,189.4,188.91,189.05,25837.0
2020-07-21 15:30:00,189.1,190.21,188.96,189.71,107691.0,189.1,190.21,188.96,189.71,107691.0
2020-07-22 09:30:00,188.15,190.44,187.24,189.04,20862.0,188.15,190.44,187.24,189.04,20862.0
2020-07-22 10:00:00,189.38,190.0,188.6,189.81,9570.0,189.38,190.0,188.6,189.81,9570.0
2020-07-22 10:30:00,189.35,190.49,189.09,189.61,12965.0,189.35,190.49,189.09,189.61,12965.0
2020-07-22 11:00:00,189.68,189.93,188.69,188.91,15572.0,189.68,189.93,188.69,188.91,15572.0
2020-07-22 11:30:00,188.75,189.11,188.55,188.64,10159.0,188.75,189.11,188.55,188.64,10159.0
2020-07-22 12:00:00,188.66,188.71,187.76,188.35,17876.0,188.66,188.71,187.76,188.35,17876.0
2020-07-22 12:30:00,188.28,188.37,187.41,187.45,15628.0,188.28,188.37,187.41,187.45,15628.0
2020-07-22 13:00:00,187.48,188.25,187.39,188.03,10683.0,187.48,188.25,187.39,188.03,10683.0
2020-07-22 13:30:00,188.02,188.23,187.4,187.51,39903.0,188.02,188.23,187.4,187.51,39903.0
2020-07-22 14:00:00,187.55,188.01,186.25,186.25,27645.0,187.55,188.01,186.25,186.25,27645.0
2020-07-22 14:30:00,186.19,186.65,185.64,186.52,31605.0,186.19,186.65,185.64,186.52,31605.0
2020-07-22 15:00:00,186.56,187.42,186.56,187.24,35251.0,186.56,187.42,186.56,187.24,35251.0
2020-07-22 15:30:00,187.22,188.73,187.19,188.41,89913.0,187.22,188.73,187.19,188.41,89913.0
2020-07-23 09:30:00,189.21,190.44,188.32,189.52,30193.0,189.21,190.44,188.32,189.52,30193.0
2020-07-23 10:00:00,189.58,189.73,188.07,188.65,15972.0,189.58,189.73,188.07,188.65,15972.0
2020-07-23 10:30:00,188.45,188.65,187.87,188.08,14754.0,188.45,188.65,187.87,188.08,14754.0
2020-07-23 11:00:00,188.19,189.88,188.19,189.21,16043.0,188.19,189.88,188.19,189.21,16043.0
2020-07-23 11:30:00,189.09,190.73,188.75,190.69,15711.0,189.09,190.73,188.75,190.69,15711.0
2020-07-23 12:00:00,190.75,191.06,190.14,190.2,22835.0,190.75,191.06,190.14,190.2,22835.0
2020-07-23 12:30:00,190.34,190.42,189.17,189.17,22126.0,190.34,190.42,189.17,189.17,22126.0
2020-07-23 13:00:00,189.02,189.22,188.07,188.51,7765.0,189.02,189.22,188.07,188.51,7765.0
2020-07-23 13:30:00,188.52,188.6,186.94,187.3,7010.0,188.52,188.6,186.94,187.3,7010.0
2020-07-23 14:00:00,187.35,188.06,186.33,188.06,32917.0,187.35,188.06,186.33,188.06,32917.0
2020-07-23 14:30:00,188.02,188.06,186.99,187.4,17647.0,188.02,188.06,186.99,187.4,17647.0
2020-07-23 15:00:00,187.5,187.56,186.81,187.16,26333.0,187.5,187.56,186.81,187.16,26333.0
2020-07-23 15:30:00,187.08,187.81,186.57,187.52,111010.0,187.08,187.81,186.57,187.52,111010.0
2020-07-24 09:30:00,186.03,188.61,186.03,187.63,13039.0,186.03,188.61,186.03,187.63,13039.0
2020-07-24 10:00:00,188.1,188.1,186.86,186.86,26825.0,188.1,188.1,186.86,186.86,26825.0
2020-07-24 10:30:00,186.65,188.29,185.97,187.75,16555.0,186.65,188.29,185.97,187.75,16555.0
2020-07-24 11:00:00,187.78,189.07,187.7,188.58,24485.0,187.78,189.07,187.7,188.58,24485.0
2020-07-24 11:30:00,188.73,189.09,188.27,189.03,20823.0,188.73,189.09,188.27,189.03,20823.0
2020-07-24 12:00:00,189.14,189.19,187.48,188.12,44374.0,189.14,189.19,187.48,188.12,44374.0
2020-07-24 12:30:00,188.12,188.73,187.51,187.78,15480.0,188.12,188.73,187.51,187.78,15480.0
2020-07-24 13:00:00,187.71,188.05,187.29,187.85,19186.0,187.71,188.05,187.29,187.85,19186.0
2020-07-24 13:30:00,187.76,188.23,187.57,187.74,19633.0,187.76,188.23,187.57,187.74,19633.0
2020-07-24 14:00:00,187.84,188.08,187.63,187.83,24884.0,187.84,188.08,187.63,187.83,24884.0
2020-07-24 14:30:00,188.04,188.36,187.64,188.03,13777.0,188.04,188.36,187.64,188.03,13777.0
2020-07-24 15:00:00,187.99,188.38,186.81,187.15,42251.0,187.99,188.38,186.81,187.15,42251.0
2020-07-24 15:30:00,187.18,187.55,186.76,186.82,72250.0,187.18,187.55,186.76,186.82,72250.0
2020-07-27 09:30:00,186.62,186.62,184.0,184.31,21638.0,186.62,186.62,184.0,184.31,21638.0
2020-07-27 10:00:00,184.24,185.93,183.32,185.83,12952.0,184.24,185.93,183.32,185.83,12952.0
2020-07-27 10:30:00,185.95,186.1,184.66,185.5,20802.0,185.95,186.1,184.66,185.5,20802.0
2020-07-27 11:00:00,185.39,185.71,182.81,183.01,10288.0,185.39,185.71,182.81,183.01,10288.0
2020-07-27 11:30:00,183.28,184.38,183.16,184.38,8666.0,183.28,184.38,183.16,184.38,8666.0
2020-07-27 12:00:00,184.44,185.18,184.36,184.98,10780.0,184.44,185.18,184.36,184.98,10780.0
2020-07-27 12:30:00,184.97,185.05,184.68,184.92,16043.0,184.97,185.05,184.68,184.92,16043.0
2020-07-27 13:00:00,184.83,184.91,183.67,183.97,6300.0,184.83,184.91,183.67,183.97,6300.0
2020-07-27 13:30:00,183.96,183.96,183.2,183.2,6900.0,183.96,183.96,183.2,183.2,6900.0
2020-07-27 14:00:00,183.2,183.62,182.96,183.6,29924.0,183.2,183.62,182.96,183.6,29924.0
2020-07-27 14:30:00,183.62,183.83,183.07,183.31,13735.0,183.62,183.83,183.07,183.31,13735.0
2020-07-27 15:00:00,183.4,183.74,183.18,183.27,25131.0,183.4,183.74,183.18,183.27,25131.0
2020-07-27 15:30:00,183.26,184.08,182.67,183.51,116895.0,183.26,184.08,182.67,183.51,116895.0
2020-07-28 09:30:00,183.93,185.31,183.16,184.03,17386.0,183.93,185.31,183.16,184.03,17386.0
2020-07-28 10:00:00,184.19,184.67,183.91,183.98,24754.0,184.19,184.67,183.91,183.98,24754.0
2020-07-28 10:30:00,183.99,184.35,183.58,184.35,16211.0,183.99,184.35,183.58,184.35,16211.0
2020-07-28 11:00:00,184.43,185.25,183.69,185.23,22467.0,184.43,185.25,183.69,185.23,22467.0
2020-07-28 11:30:00,185.14,185.93,185.14,185.42,16743.0,185.14,185.93,185.14,185.42,16743.0
2020-07-28 12:00:00,185.35,185.39,184.61,184.67,14093.0,185.35,185.39,184.61,184.67,14093.0
2020-07-28 12:30:00,184.74,184.74,183.9,184.12,15342.0,184.74,184.74,183.9,184.12,15342.0
2020-07-28 13:00:00,184.22,184.3,183.25,183.33,10535.0,184.22,184.3,183.25,183.33,10535.0
2020-07-28 13:30:00,183.39,183.56,182.96,183.37,12539.0,183.39,183.56,182.96,183.37,12539.0
2020-07-28 14:00:00,183.43,184.35,183.3,183.34,25309.0,183.43,184.35,183.3,183.34,25309.0
2020-07-28 14:30:00,183.34,183.48,182.94,182.99,18916.0,183.34,183.48,182.94,182.99,18916.0
2020-07-28 15:00:00,183.02,183.32,182.82,183.0,20720.0,183.02,183.32,182.82,183.0,20720.0
2020-07-28 15:30:00,183.01,183.13,182.23,182.34,64659.0,183.01,183.13,182.23,182.34,64659.0
2020-07-29 09:30:00,183.36,185.72,183.36,185.25,35332.0,183.36,185.72,183.36,185.25,35332.0
2020-07-29 10:00:00,185.18,185.93,184.91,185.55,26881.0,185.18,185.93,184.91,185.55,26881.0
2020-07-29 10:30:00,185.6,186.18,185.19,186.16,32526.0,185.6,186.18,185.19,186.16,32526.0
2020-07-29 11:00:00,186.1,186.38,185.5,186.38,21767.0,186.1,186.38,185.5,186.38,21767.0
2020-07-29 11:30:00,186.25,186.9,186.25,186.66,10326.0,186.25,186.9,186.25,186.66,10326.0
2020-07-29 12:00:00,186.6,186.6,186.11,186.44,7342.0,186.6,186.6,186.11,186.44,7342.0
2020-07-29 12:30:00,186.31,186.66,186.28,186.56,21672.0,186.31,186.66,186.28,186.56,21672.0
2020-07-29 13:00:00,186.59,186.59,185.8,186.49,12075.0,186.59,186.59,185.8,186.49,12075.0
2020-07-29 13:30:00,186.43,186.58,186.08,186.24,10468.0,186.43,186.58,186.08,186.24,10468.0
2020-07-29 14:00:00,186.35,186.58,186.23,186.42,13737.0,186.35,186.58,186.23,186.42,13737.0
2020-07-29 14:30:00,186.55,186.65,186.25,186.45,55225.0,186.55,186.65,186.25,186.45,55225.0
2020-07-29 15:00:00,186.55,186.71,185.87,186.49,83817.0,186.55,186.71,185.87,186.49,83817.0
2020-07-29 15:30:00,186.45,187.07,186.4,186.53,88460.0,186.45,187.07,186.4,186.53,88460.0
2020-07-30 09:30:00,184.47,186.33,183.62,184.2,27824.0,184.47,186.33,183.62,184.2,27824.0
2020-07-30 10:00:00,183.59,184.68,182.66,184.49,20519.0,183.59,184.68,182.66,184.49,20519.0
2020-07-30 10:30:00,184.58,185.01,184.01,184.61,18686.0,184.58,185.01,184.01,184.61,18686.0
2020-07-30 11:00:00,184.69,187.88,184.68,187.74,53743.0,184.69,187.88,184.68,187.74,53743.0
2020-07-30 11:30:00,187.79,187.87,186.85,187.02,37525.0,187.79,187.87,186.85,187.02,37525.0
2020-07-30 12:00:00,187.09,187.47,186.31,187.27,24378.0,187.09,187.47,186.31,187.27,24378.0
2020-07-30 12:30:00,187.3,188.29,187.06,188.24,24799.0,187.3,188.29,187.06,188.24,24799.0
2020-07-30 13:00:00,188.24,188.66,188.07,188.12,14976.0,188.24,188.66,188.07,188.12,14976.0
2020-07-30 13:30:00,188.11,188.39,187.68,188.34,28377.0,188.11,188.39,187.68,188.34,28377.0
2020-07-30 14:00:00,188.37,188.62,187.99,188.49,31036.0,188.37,188.62,187.99,188.49,31036.0
2020-07-30 14:30:00,188.48,188.99,188.11,188.22,33147.0,188.48,188.99,188.11,188.22,33147.0
2020-07-30 15:00:00,188.26,188.68,188.12,188.54,31237.0,188.26,188.68,188.12,188.54,31237.0
2020-07-30 15:30:00,188.49,188.53,187.41,187.51,148840.0,188.49,188.53,187.41,187.51,148840.0
2020-07-31 09:30:00,187.58,189.99,185.38,187.05,33423.0,187.58,189.99,185.38,187.05,33423.0
2020-07-31 10:00:00,186.76,186.87,185.71,186.08,22974.0,186.76,186.87,185.71,186.08,22974.0
2020-07-31 10:30:00,186.06,186.76,185.56,186.76,11103.0,186.06,186.76,185.56,186.76,11103.0
2020-07-31 11:00:00,186.99,187.6,186.3,187.05,14150.0,186.99,187.6,186.3,187.05,14150.0
2020-07-31 11:30:00,186.9,187.71,186.44,187.45,11089.0,186.9,187.71,186.44,187.45,11089.0
2020-07-31 12:00:00,187.38,187.62,186.08,187.11,130134.0,187.38,187.62,186.08,187.11,130134.0
2020-07-31 12:30:00,187.0,187.0,186.38,186.5,25879.0,187.0,187.0,186.38,186.5,25879.0
2020-07-31 13:00:00,186.42,186.54,186.11,186.27,16095.0,186.42,186.54,186.11,186.27,16095.0
2020-07-31 13:30:00,186.24,187.4,186.24,186.94,9928.0,186.24,187.4,186.24,186.94,9928.0
2020-07-31 14:00:00,186.76,187.39,186.65,186.91,17302.0,186.76,187.39,186.65,186.91,17302.0
2020-07-31 14:30:00,186.93,187.24,186.74,187.11,19862.0,186.93,187.24,186.74,187.11,19862.0
2020-07-31 15:00:00,187.21,187.54,186.83,187.41,25789.0,187.21,187.54,186.83,187.41,25789.0
2020-07-31 15:30:00,187.49,188.08,186.66,188.04,114760.0,187.49,188.08,186.66,188.04,114760.0
2020-08-03 09:30:00,187.99,188.5,185.72,187.26,52986.0,187.99,188.5,185.72,187.26,52986.0
2020-08-03 10:00:00,187.27,187.59,185.99,187.08,36765.0,187.27,187.59,185.99,187.08,36765.0
2020-08-03 10:30:00,187.17,187.75,186.86,187.24,24846.0,187.17,187.75,186.86,187.24,24846.0
2020-08-03 11:00:00,187.34,188.84,187.21,188.29,28983.0,187.34,188.84,187.21,188.29,28983.0
2020-08-03 11:30:00,188.4,189.83,188.29,188.77,29993.0,188.4,189.83,188.29,188.77,29993.0
2020-08-03 12:00:00,188.85,189.7,188.39,189.3,18838.0,188.85,189.7,188.39,189.3,18838.0
2020-08-03 12:30:00,189.29,189.91,188.79,189.84,22529.0,189.29,189.91,188.79,189.84,22529.0
2020-08-03 13:00:00,189.78,190.0,188.4,188.59,20902.0,189.78,190.0,188.4,188.59,20902.0
2020-08-03 13:30:00,188.75,188.75,187.46,188.17,14127.0,188.75,188.75,187.46,188.17,14127.0
2020-08-03 14:00:00,188.15,188.4,188.01,188.4,15638.0,188.15,188.4,188.01,188.4,15638.0
2020-08-03 14:30:00,188.38,188.72,187.83,187.84,15672.0,188.38,188.72,187.83,187.84,15672.0
2020-08-03 15:00:00,187.87,188.24,187.32,187.64,24192.0,187.87,188.24,187.32,187.64,24192.0
2020-08-03 15:30:00,187.62,187.7,187.01,187.5,52055.0,187.62,187.7,187.01,187.5,52055.0
2020-08-04 09:30:00,186.98,188.47,186.48,187.59,17601.0,186.98,188.47,186.48,187.59,17601.0
2020-08-04 10:00:00,187.56,188.65,186.72,187.13,30788.0,187.56,188.65,186.72,187.13,30788.0
2020-08-04 10:30:00,187.07,188.51,186.25,188.48,15664.0,187.07,188.51,186.25,188.48,15664.0
2020-08-04 11:00:00,188.43,188.49,187.57,187.85,37449.0,188.43,188.49,187.57,187.85,37449.0
2020-08-04 11:30:00,187.8,187.83,187.03,187.03,9907.0,187.8,187.83,187.03,187.03,9907.0
2020-08-04 12:00:00,186.91,187.14,184.69,185.8,29814.0,186.91,187.14,184.69,185.8,29814.0
2020-08-04 12:30:00,185.89,186.7,185.36,185.66,18527.0,185.89,186.7,185.36,185.66,18527.0
2020-08-04 13:00:00,185.64,186.17,185.23,185.45,15068.0,185.64,186.17,185.23,185.45,15068.0
2020-08-04 13:30:00,185.34,185.43,184.79,185.29,36873.0,185.34,185.43,184.79,185.29,36873.0
2020-08-04 14:00:00,185.35,185.54,184.47,184.56,45518.0,185.35,185.54,184.47,184.56,45518.0
2020-08-04 14:30:00,184.51,184.83,183.8,183.84,56898.0,184.51,184.83,183.8,183.84,56898.0
2020-08-04 15:00:00,183.86,184.68,183.46,184.5,46761.0,183.86,184.68,183.46,184.5,46761.0
2020-08-04 15:30:00,184.46,184.55,183.48,183.48,115076.0,184.46,184.55,183.48,183.48,115076.0
2020-08-05 09:30:00,184.48,185.27,182.28,185.27,56811.0,184.48,185.27,182.28,185.27,56811.0
2020-08-05 10:00:00,185.44,186.15,184.08,184.39,83733.0,185.44,186.15,184.08,184.39,83733.0
2020-08-05 10:30:00,184.35,184.51,183.61,184.02,47366.0,184.35,184.51,183.61,184.02,47366.0
2020-08-05 11:00:00,184.05,184.37,183.15,183.47,35149.0,184.05,184.37,183.15,183.47,35149.0
2020-08-05 11:30:00,183.53,184.25,182.98,183.77,46804.0,183.53,184.25,182.98,183.77,46804.0
2020-08-05 12:00:00,183.76,183.92,182.63,182.8,41100.0,183.76,183.92,182.63,182.8,41100.0
2020-08-05 12:30:00,182.76,183.53,182.6,183.41,27971.0,182.76,183.53,182.6,183.41,27971.0
2020-08-05 13:00:00,183.36,183.44,182.38,182.38,28680.0,183.36,183.44,182.38,182.38,28680.0
2020-08-05 13:30:00,182.41,183.16,182.4,182.7,20092.0,182.41,183.16,182.4,182.7,20092.0
2020-08-05 14:00:00,182.65,183.43,182.5,183.35,20717.0,182.65,183.43,182.5,183.35,20717.0
2020-08-05 14:30:00,183.42,183.55,182.51,182.78,32340.0,183.42,183.55,182.51,182.78,32340.0
2020-08-05 15:00:00,182.74,183.47,182.73,182.84,39339.0,182.74,183.47,182.73,182.84,39339.0
2020-08-05 15:30:00,182.93,183.84,182.92,183.62,90128.0,182.93,183.84,182.92,183.62,90128.0
2020-08-06 09:30:00,183.76,184.89,183.18,184.26,25612.0,183.76,184.89,183.18,184.26,25612.0
2020-08-06 10:00:00,184.22,184.25,182.04,182.32,22782.0,184.22,184.25,182.04,182.32,22782.0
2020-08-06 10:30:00,182.28,183.09,181.2,181.4,31315.0,182.28,183.09,181.2,181.4,31315.0
2020-08-06 11:00:00,181.33,181.82,180.82,180.83,13251.0,181.33,181.82,180.82,180.83,13251.0
2020-08-06 11:30:00,180.92,180.94,179.78,180.06,22927.0,180.92,180.94,179.78,180.06,22927.0
2020-08-06 12:00:00,180.01,180.12,179.36,179.59,26062.0,180.01,180.12,179.36,179.59,26062.0
2020-08-06 12:30:00,179.59,179.77,178.83,179.07,35394.0,179.59,179.77,178.83,179.07,35394.0
2020-08-06 13:00:00,179.18,180.38,178.88,180.21,28827.0,179.18,180.38,178.88,180.21,28827.0
2020-08-06 13:30:00,180.25,180.52,178.54,178.93,25843.0,180.25,180.52,178.54,178.93,25843.0
2020-08-06 14:00:00,178.99,180.05,178.93,179.39,47267.0,178.99,180.05,178.93,179.39,47267.0
2020-08-06 14:30:00,179.38,179.57,179.12,179.21,24328.0,179.38,179.57,179.12,179.21,24328.0
2020-08-06 15:00:00,179.24,179.4,178.03,178.71,60907.0,179.24,179.4,178.03,178.71,60907.0
2020-08-06 15:30:00,178.72,179.17,178.49,178.56,250327.0,178.72,179.17,178.49,178.56,250327.0
2020-08-07 09:30:00,180.05,180.05,175.89,177.64,54281.0,180.05,180.05,175.89,177.64,54281.0
2020-08-07 10:00:00,177.35,179.36,177.35,178.76,34392.0,177.35,179.36,177.35,178.76,34392.0
2020-08-07 10:30:00,178.83,179.94,178.31,178.31,46913.0,178.83,179.94,178.31,178.31,46913.0
2020-08-07 11:00:00,178.34,178.6,177.37,177.51,33232.0,178.34,178.6,177.37,177.51,33232.0
2020-08-07 11:30:00,177.5,178.61,177.49,178.24,55502.0,177.5,178.61,177.49,178.24,55502.0
2020-08-07 12:00:00,178.28,178.45,177.95,178.28,50571.0,178.28,178.45,177.95,178.28,50571.0
2020-08-07 12:30:00,178.25,180.65,178.0,180.55,65530.0,178.25,180.65,178.0,180.55,65530.0
2020-08-07 13:00:00,180.6,180.92,179.2,179.62,58157.0,180.6,180.92,179.2,179.62,58157.0
2020-08-07 13:30:00,179.59,179.98,178.46,178.52,84633.0,179.59,179.98,178.46,178.52,84633.0
2020-08-07 14:00:00,178.59,179.94,178.53,179.24,57518.0,178.59,179.94,178.53,179.24,57518.0
2020-08-07 14:30:00,179.28,180.41,179.13,180.24,24079.0,179.28,180.41,179.13,180.24,24079.0
2020-08-07 15:00:00,180.21,180.48,179.8,180.16,25932.0,180.21,180.48,179.8,180.16,25932.0
2020-08-07 15:30:00,180.1,180.46,179.72,180.19,168971.0,180.1,180.46,179.72,180.19,168971.0
2020-08-10 09:30:00,181.45,183.5,180.73,181.02,33205.0,181.45,183.5,180.73,181.02,33205.0
2020-08-10 10:00:00,180.96,181.41,180.82,181.04,40710.0,180.96,181.41,180.82,181.04,40710.0
2020-08-10 10:30:00,181.09,181.37,179.28,180.06,44040.0,181.09,181.37,179.28,180.06,44040.0
2020-08-10 11:00:00,180.02,182.68,179.82,182.68,70816.0,180.02,182.68,179.82,182.68,70816.0
2020-08-10 11:30:00,182.63,184.74,182.34,184.13,62796.0,182.63,184.74,182.34,184.13,62796.0
2020-08-10 12:00:00,184.08,184.32,183.49,183.76,60510.0,184.08,184.32,183.49,183.76,60510.0
2020-08-10 12:30:00,183.78,184.05,183.39,183.39,17811.0,183.78,184.05,183.39,183.39,17811.0
2020-08-10 13:00:00,183.42,183.51,182.48,182.94,16403.0,183.42,183.51,182.48,182.94,16403.0
2020-08-10 13:30:00,182.94,183.98,182.93,183.98,17945.0,182.94,183.98,182.93,183.98,17945.0
2020-08-10 14:00:00,184.05,184.18,183.41,183.6,18088.0,184.05,184.18,183.41,183.6,18088.0
2020-08-10 14:30:00,183.6,183.75,182.24,182.73,61858.0,183.6,183.75,182.24,182.73,61858.0
2020-08-10 15:00:00,182.77,183.18,182.35,182.45,20462.0,182.77,183.18,182.35,182.45,20462.0
2020-08-10 15:30:00,182.34,183.07,181.9,182.17,164356.0,182.34,183.07,181.9,182.17,164356.0
2020-08-11 09:30:00,184.07,187.11,182.76,185.41,52862.0,184.07,187.11,182.76,185.41,52862.0
2020-08-11 10:00:00,185.01,187.25,183.6,186.97,57389.0,185.01,187.25,183.6,186.97,57389.0
2020-08-11 10:30:00,187.14,188.3,186.66,188.08,35790.0,187.14,188.3,186.66,188.08,35790.0
2020-08-11 11:00:00,188.15,188.61,187.21,188.05,30075.0,188.15,188.61,187.21,188.05,30075.0
2020-08-11 11:30:00,187.91,189.09,187.59,188.31,36504.0,187.91,189.09,187.59,188.31,36504.0
2020-08-11 12:00:00,188.31,190.47,187.77,190.45,42706.0,188.31,190.47,187.77,190.45,42706.0
2020-08-11 12:30:00,190.39,190.98,188.93,188.93,91019.0,190.39,190.98,188.93,188.93,91019.0
2020-08-11 13:00:00,188.88,189.83,188.66,189.73,34948.0,188.88,189.83,188.66,189.73,34948.0
2020-08-11 13:30:00,189.74,189.74,189.05,189.55,4563.0,189.74,189.74,189.05,189.55,4563.0
2020-08-11 14:00:00,189.54,189.85,189.06,189.3,14445.0,189.54,189.85,189.06,189.3,14445.0
2020-08-11 14:30:00,189.35,189.43,188.39,188.81,68939.0,189.35,189.43,188.39,188.81,68939.0
2020-08-11 15:00:00,188.84,189.24,187.62,189.19,45716.0,188.84,189.24,187.62,189.19,45716.0
2020-08-11 15:30:00,189.14,189.57,188.24,189.21,156816.0,189.14,189.57,188.24,189.21,156816.0
2020-08-12 09:30:00,190.4,191.94,186.92,187.49,51249.0,190.4,191.94,186.92,187.49,51249.0
2020-08-12 10:00:00,187.22,188.63,186.18,186.98,54622.0,187.22,188.63,186.18,186.98,54622.0
2020-08-12 10:30:00,187.1,187.88,187.08,187.42,25652.0,187.1,187.88,187.08,187.42,25652.0
2020-08-12 11:00:00,187.27,187.48,184.56,186.17,54148.0,187.27,187.48,184.56,186.17,54148.0
2020-08-12 11:30:00,186.09,187.55,186.0,186.9,30540.0,186.09,187.55,186.0,186.9,30540.0
2020-08-12 12:00:00,186.87,187.8,186.54,187.8,45992.0,186.87,187.8,186.54,187.8,45992.0
2020-08-12 12:30:00,187.78,189.29,187.78,189.16,56313.0,187.78,189.29,187.78,189.16,56313.0
2020-08-12 13:00:00,189.16,189.45,188.57,188.83,33277.0,189.16,189.45,188.57,188.83,33277.0
2020-08-12 13:30:00,188.93,189.6,188.86,189.51,26374.0,188.93,189.6,188.86,189.51,26374.0
2020-08-12 14:00:00,189.57,190.66,189.57,190.48,40987.0,189.57,190.66,189.57,190.48,40987.0
2020-08-12 14:30:00,190.5,191.2,190.33,191.2,25638.0,190.5,191.2,190.33,191.2,25638.0
2020-08-12 15:00:00,191.16,192.08,190.48,191.98,40242.0,191.16,192.08,190.48,191.98,40242.0
2020-08-12 15:30:00,192.04,193.16,191.81,192.31,206048.0,192.04,193.16,191.81,192.31,206048.0
2020-08-13 09:30:00,190.8,192.14,189.81,191.13,18120.0,190.8,192.14,189.81,191.13,18120.0
2020-08-13 10:00:00,191.11,191.94,190.46,190.98,18721.0,191.11,191.94,190.46,190.98,18721.0
2020-08-13 10:30:00,191.18,191.58,190.24,190.92,29134.0,191.18,191.58,190.24,190.92,29134.0
2020-08-13 11:00:00,190.87,190.87,189.51,190.76,33305.0,190.87,190.87,189.51,190.76,33305.0
2020-08-13 11:30:00,190.86,191.75,190.3,191.37,18044.0,190.86,191.75,190.3,191.37,18044.0
2020-08-13 12:00:00,191.27,191.43,190.35,190.56,24422.0,191.27,191.43,190.35,190.56,24422.0
2020-08-13 12:30:00,190.53,190.54,190.0,190.51,19788.0,190.53,190.54,190.0,190.51,19788.0
2020-08-13 13:00:00,190.56,190.74,189.88,190.7,35084.0,190.56,190.74,189.88,190.7,35084.0
2020-08-13 13:30:00,190.77,192.28,190.65,191.75,100961.0,190.77,192.28,190.65,191.75,100961.0
2020-08-13 14:00:00,191.66,192.59,191.47,192.44,25524.0,191.66,192.59,191.47,192.44,25524.0
2020-08-13 14:30:00,192.49,192.74,191.86,192.33,38155.0,192.49,192.74,191.86,192.33,38155.0
2020-08-13 15:00:00,192.48,192.79,192.03,192.59,39949.0,192.48,192.79,192.03,192.59,39949.0
2020-08-13 15:30:00,192.64,193.54,192.27,192.4,109182.0,192.64,193.54,192.27,192.4,109182.0
2020-08-14 09:30:00,192.86,193.88,191.8,193.81,22855.0,192.86,193.88,191.8,193.81,22855.0
2020-08-14 10:00:00,193.89,194.02,192.1,192.58,81561.0,193.89,194.02,192.1,192.58,81561.0
2020-08-14 10:30:00,192.58,193.23,192.0,192.55,19692.0,192.58,193.23,192.0,192.55,19692.0
2020-08-14 11:00:00,192.44,193.48,192.29,193.35,10553.0,192.44,193.48,192.29,193.35,10553.0
2020-08-14 11:30:00,193.34,194.75,193.23,194.61,18882.0,193.34,194.75,193.23,194.61,18882.0
2020-08-14 12:00:00,194.78,196.69,194.78,195.01,27431.0,194.78,196.69,194.78,195.01,27431.0
2020-08-14 12:30:00,195.1,195.11,193.79,194.08,16254.0,195.1,195.11,193.79,194.08,16254.0
2020-08-14 13:00:00,194.09,194.28,193.68,194.2,48856.0,194.09,194.28,193.68,194.2,48856.0
2020-08-14 13:30:00,194.11,194.53,193.87,194.42,8351.0,194.11,194.53,193.87,194.42,8351.0
2020-08-14 14:00:00,194.26,194.4,193.81,193.86,8319.0,194.26,194.4,193.81,193.86,8319.0
2020-08-14 14:30:00,193.87,194.08,193.44,193.68,32923.0,193.87,194.08,193.44,193.68,32923.0
2020-08-14 15:00:00,193.67,193.75,192.8,193.13,23181.0,193.67,193.75,192.8,193.13,23181.0
2020-08-14 15:30:00,193.11,193.8,192.47,193.78,90311.0,193.11,193.8,192.47,193.78,90311.0
2020-08-17 09:30:00,201.52,201.52,196.52,196.83,65874.0,201.52,201.52,196.52,196.83,65874.0
2020-08-17 10:00:00,196.87,198.6,196.3,198.19,77471.0,196.87,198.6,196.3,198.19,77471.0
2020-08-17 10:30:00,198.27,199.8,198.0,199.8,33110.0,198.27,199.8,198.0,199.8,33110.0
2020-08-17 11:00:00,199.8,202.85,199.78,202.67,62017.0,199.8,202.85,199.78,202.67,62017.0
2020-08-17 11:30:00,202.56,202.56,200.93,201.5,33377.0,202.56,202.56,200.93,201.5,33377.0
2020-08-17 12:00:00,201.4,201.4,200.77,201.1,72825.0,201.4,201.4,200.77,201.1,72825.0
2020-08-17 12:30:00,201.02,201.66,201.01,201.66,18518.0,201.02,201.66,201.01,201.66,18518.0
2020-08-17 13:00:00,201.64,202.33,201.31,201.56,18738.0,201.64,202.33,201.31,201.56,18738.0
2020-08-17 13:30:00,201.54,202.13,201.51,201.82,36539.0,201.54,202.13,201.51,201.82,36539.0
2020-08-17 14:00:00,202.07,202.86,202.07,202.5,20199.0,202.07,202.86,202.07,202.5,20199.0
2020-08-17 14:30:00,202.5,202.9,202.23,202.88,19577.0,202.5,202.9,202.23,202.88,19577.0
2020-08-17 15:00:00,202.83,203.34,202.65,203.19,34946.0,202.83,203.34,202.65,203.19,34946.0
2020-08-17 15:30:00,203.24,203.85,202.94,203.47,109375.0,203.24,203.85,202.94,203.47,109375.0
2020-08-18 09:30:00,202.7,202.7,197.46,199.31,78790.0,202.7,202.7,197.46,199.31,78790.0
2020-08-18 10:00:00,199.31,200.17,198.44,199.65,126833.0,199.31,200.17,198.44,199.65,126833.0
2020-08-18 10:30:00,199.65,200.64,199.43,200.47,138312.0,199.65,200.64,199.43,200.47,138312.0
2020-08-18 11:00:00,200.59,201.99,199.85,201.77,50129.0,200.59,201.99,199.85,201.77,50129.0
2020-08-18 11:30:00,201.89,201.96,200.83,201.27,43493.0,201.89,201.96,200.83,201.27,43493.0
2020-08-18 12:00:00,201.54,202.03,201.07,202.01,30166.0,201.54,202.03,201.07,202.01,30166.0
2020-08-18 12:30:00,202.0,203.0,201.62,202.21,38840.0,202.0,203.0,201.62,202.21,38840.0
2020-08-18 13:00:00,202.22,202.52,201.71,201.77,37044.0,202.22,202.52,201.71,201.77,37044.0
2020-08-18 13:30:00,201.77,201.94,200.92,201.3,21447.0,201.77,201.94,200.92,201.3,21447.0
2020-08-18 14:00:00,201.37,201.37,199.93,200.17,34867.0,201.37,201.37,199.93,200.17,34867.0
2020-08-18 14:30:00,200.11,200.5,199.53,200.02,73315.0,200.11,200.5,199.53,200.02,73315.0
2020-08-18 15:00:00,199.96,200.17,199.72,200.03,39425.0,199.96,200.17,199.72,200.03,39425.0
2020-08-18 15:30:00,199.85,200.19,199.51,199.92,111740.0,199.85,200.19,199.51,199.92,111740.0
2020-08-19 09:30:00,191.51,195.13,190.41,190.65,319019.0,191.51,195.13,190.41,190.65,319019.0
2020-08-19 10:00:00,190.54,192.31,190.33,191.82,90057.0,190.54,192.31,190.33,191.82,90057.0
2020-08-19 10:30:00,191.92,194.08,191.83,193.75,70515.0,191.92,194.08,191.83,193.75,70515.0
2020-08-19 11:00:00,193.73,195.66,192.53,195.66,54810.0,193.73,195.66,192.53,195.66,54810.0
2020-08-19 11:30:00,195.59,195.59,193.31,194.25,83415.0,195.59,195.59,193.31,194.25,83415.0
2020-08-19 12:00:00,194.31,194.51,193.0,193.33,148429.0,194.31,194.51,193.0,193.33,148429.0
2020-08-19 12:30:00,193.35,194.23,192.96,193.0,108596.0,193.35,194.23,192.96,193.0,108596.0
2020-08-19 13:00:00,193.0,194.99,193.0,194.19,99489.0,193.0,194.99,193.0,194.19,99489.0
2020-08-19 13:30:00,194.27,195.42,194.27,195.19,50616.0,194.27,195.42,194.27,195.19,50616.0
2020-08-19 14:00:00,195.19,195.65,193.82,194.42,93223.0,195.19,195.65,193.82,194.42,93223.0
2020-08-19 14:30:00,194.34,194.83,193.27,194.35,73732.0,194.34,194.83,193.27,194.35,73732.0
2020-08-19 15:00:00,194.22,194.57,193.72,194.25,106300.0,194.22,194.57,193.72,194.25,106300.0
2020-08-19 15:30:00,194.17,196.46,194.12,195.48,347448.0,194.17,196.46,194.12,195.48,347448.0
2020-08-20 09:30:00,193.7,194.61,192.5,193.96,80063.0,193.7,194.61,192.5,193.96,80063.0
2020-08-20 10:00:00,194.02,195.28,193.34,194.82,60835.0,194.02,195.28,193.34,194.82,60835.0
2020-08-20 10:30:00,194.82,195.07,194.06,194.95,90467.0,194.82,195.07,194.06,194.95,90467.0
2020-08-20 11:00:00,194.95,195.19,193.42,193.88,62658.0,194.95,195.19,193.42,193.88,62658.0
2020-08-20 11:30:00,193.72,194.02,193.46,193.82,30292.0,193.72,194.02,193.46,193.82,30292.0
2020-08-20 12:00:00,193.81,194.49,193.71,193.9,23479.0,193.81,194.49,193.71,193.9,23479.0
2020-08-20 12:30:00,193.97,194.08,192.62,192.82,51249.0,193.97,194.08,192.62,192.82,51249.0
2020-08-20 13:00:00,192.85,193.07,191.88,192.56,89105.0,192.85,193.07,191.88,192.56,89105.0
2020-08-20 13:30:00,192.49,192.49,191.85,191.87,17501.0,192.49,192.49,191.85,191.87,17501.0
2020-08-20 14:00:00,191.88,192.05,191.1,191.1,69536.0,191.88,192.05,191.1,191.1,69536.0
2020-08-20 14:30:00,191.02,191.25,190.9,191.01,63270.0,191.02,191.25,190.9,191.01,63270.0
2020-08-20 15:00:00,191.01,191.94,191.0,191.66,125057.0,191.01,191.94,191.0,191.66,125057.0
2020-08-20 15:30:00,191.61,191.62,189.37,191.23,263504.0,191.61,191.62,189.37,191.23,263504.0
2020-08-21 09:30:00,191.87,192.83,191.06,191.53,43705.0,191.87,192.83,191.06,191.53,43705.0
2020-08-21 10:00:00,191.52,192.28,191.02,191.74,37837.0,191.52,192.28,191.02,191.74,37837.0
2020-08-21 10:30:00,191.58,192.25,191.58,191.64,21814.0,191.58,192.25,191.58,191.64,21814.0
2020-08-21 11:00:00,191.73,193.07,191.71,193.07,19990.0,191.73,193.07,191.71,193.07,19990.0
2020-08-21 11:30:00,192.96,192.96,191.62,192.3,18409.0,192.96,192.96,191.62,192.3,18409.0
2020-08-21 12:00:00,192.16,192.56,191.9,192.38,24592.0,192.16,192.56,191.9,192.38,24592.0
2020-08-21 12:30:00,192.36,192.41,191.95,192.09,33104.0,192.36,192.41,191.95,192.09,33104.0
2020-08-21 13:00:00,192.08,192.87,191.9,192.87,22594.0,192.08,192.87,191.9,192.87,22594.0
2020-08-21 13:30:00,192.8,193.03,192.31,192.55,25172.0,192.8,193.03,192.31,192.55,25172.0
2020-08-21 14:00:00,192.65,192.65,192.14,192.45,20234.0,192.65,192.65,192.14,192.45,20234.0
2020-08-21 14:30:00,192.46,193.03,192.26,192.88,15081.0,192.46,193.03,192.26,192.88,15081.0
2020-08-21 15:00:00,192.92,193.31,192.33,192.34,41900.0,192.92,193.31,192.33,192.34,41900.0
2020-08-21 15:30:00,192.33,193.07,192.21,192.75,103569.0,192.33,193.07,192.21,192.75,103569.0
2020-08-24 09:30:00,191.58,193.46,189.52,190.36,39969.0,191.58,193.46,189.52,190.36,39969.0
2020-08-24 10:00:00,190.05,192.06,189.48,191.14,67797.0,190.05,192.06,189.48,191.14,67797.0
2020-08-24 10:30:00,191.17,191.31,190.17,190.71,79513.0,191.17,191.31,190.17,190.71,79513.0
2020-08-24 11:00:00,190.71,191.79,190.48,191.79,41770.0,190.71,191.79,190.48,191.79,41770.0
2020-08-24 11:30:00,191.77,192.85,191.77,192.03,21830.0,191.77,192.85,191.77,192.03,21830.0
2020-08-24 12:00:00,192.02,193.58,191.95,193.29,33557.0,192.02,193.58,191.95,193.29,33557.0
2020-08-24 12:30:00,193.25,193.55,192.51,192.51,22882.0,193.25,193.55,192.51,192.51,22882.0
2020-08-24 13:00:00,192.44,192.45,191.13,192.02,62828.0,192.44,192.45,191.13,192.02,62828.0
2020-08-24 13:30:00,192.07,192.59,191.95,192.5,54436.0,192.07,192.59,191.95,192.5,54436.0
2020-08-24 14:00:00,192.39,193.0,192.37,192.91,46545.0,192.39,193.0,192.37,192.91,46545.0
2020-08-24 14:30:00,192.92,193.37,192.76,193.35,36047.0,192.92,193.37,192.76,193.35,36047.0
2020-08-24 15:00:00,193.26,193.31,192.95,193.14,66612.0,193.26,193.31,192.95,193.14,66612.0
2020-08-24 15:30:00,193.16,194.35,193.1,194.34,114023.0,193.16,194.35,193.1,194.34,114023.0
2020-08-25 09:30:00,195.79,195.79,192.83,194.45,53789.0,195.79,195.79,192.83,194.45,53789.0
2020-08-25 10:00:00,194.59,194.91,193.41,194.73,38741.0,194.59,194.91,193.41,194.73,38741.0
2020-08-25 10:30:00,194.6,194.63,193.58,193.75,88382.0,194.6,194.63,193.58,193.75,88382.0
2020-08-25 11:00:00,193.75,194.0,193.27,193.91,56594.0,193.75,194.0,193.27,193.91,56594.0
2020-08-25 11:30:00,193.83,194.53,193.75,194.24,32863.0,193.83,194.53,193.75,194.24,32863.0
2020-08-25 12:00:00,194.15,195.06,193.98,194.76,24649.0,194.15,195.06,193.98,194.76,24649.0
2020-08-25 12:30:00,194.7,195.77,194.45,194.59,90778.0,194.7,195.77,194.45,194.59,90778.0
2020-08-25 13:00:00,194.58,195.33,194.3,195.09,31565.0,194.58,195.33,194.3,195.09,31565.0
2020-08-25 13:30:00,194.93,195.43,194.52,194.87,25001.0,194.93,195.43,194.52,194.87,25001.0
2020-08-25 14:00:00,194.87,195.03,194.62,194.81,28899.0,194.87,195.03,194.62,194.81,28899.0
2020-08-25 14:30:00,194.81,195.25,194.6,195.08,41568.0,194.81,195.25,194.6,195.08,41568.0
2020-08-25 15:00:00,195.03,195.18,194.6,194.98,38475.0,195.03,195.18,194.6,194.98,38475.0
2020-08-25 15:30:00,194.94,195.23,194.52,194.55,96248.0,194.94,195.23,194.52,194.55,96248.0
2020-08-26 09:30:00,194.5,195.83,192.8,194.97,48019.0,194.5,195.83,192.8,194.97,48019.0
2020-08-26 10:00:00,194.96,195.2,193.44,194.4,47549.0,194.96,195.2,193.44,194.4,47549.0
2020-08-26 10:30:00,194.17,195.29,193.31,193.7,72123.0,194.17,195.29,193.31,193.7,72123.0
2020-08-26 11:00:00,193.62,194.59,193.29,194.55,97859.0,193.62,194.59,193.29,194.55,97859.0
2020-08-26 11:30:00,194.55,194.63,193.4,194.53,79472.0,194.55,194.63,193.4,194.53,79472.0
2020-08-26 12:00:00,194.5,194.5,193.31,193.78,52860.0,194.5,194.5,193.31,193.78,52860.0
2020-08-26 12:30:00,193.8,194.64,193.59,194.3,61945.0,193.8,194.64,193.59,194.3,61945.0
2020-08-26 13:00:00,194.24,194.36,194.0,194.09,31320.0,194.24,194.36,194.0,194.09,31320.0
2020-08-26 13:30:00,194.16,195.25,194.1,195.13,135278.0,194.16,195.25,194.1,195.13,135278.0
2020-08-26 14:00:00,195.08,195.18,194.65,194.91,48784.0,195.08,195.18,194.65,194.91,48784.0
2020-08-26 14:30:00,194.94,195.01,194.56,194.94,84419.0,194.94,195.01,194.56,194.94,84419.0
2020-08-26 15:00:00,194.93,195.33,194.76,195.1,57140.0,194.93,195.33,194.76,195.1,57140.0
2020-08-26 15:30:00,195.14,196.6,195.12,196.43,181067.0,195.14,196.6,195.12,196.43,181067.0
2020-08-27 09:30:00,195.03,202.99,193.68,202.42,175814.0,195.03,202.99,193.68,202.42,175814.0
2020-08-27 10:00:00,202.42,204.16,200.38,203.77,147512.0,202.42,204.16,200.38,203.77,147512.0
2020-08-27 10:30:00,203.66,205.21,201.54,202.54,85471.0,203.66,205.21,201.54,202.54,85471.0
2020-08-27 11:00:00,202.5,204.26,202.43,203.96,67903.0,202.5,204.26,202.43,203.96,67903.0
2020-08-27 11:30:00,203.98,207.0,203.14,204.99,79978.0,203.98,207.0,203.14,204.99,79978.0
2020-08-27 12:00:00,204.89,204.9,202.81,203.08,106234.0,204.89,204.9,202.81,203.08,106234.0
2020-08-27 12:30:00,203.24,204.42,203.03,203.84,82324.0,203.24,204.42,203.03,203.84,82324.0
2020-08-27 13:00:00,203.84,204.37,203.08,203.85,58586.0,203.84,204.37,203.08,203.85,58586.0
2020-08-27 13:30:00,203.83,203.94,203.09,203.74,40889.0,203.83,203.94,203.09,203.74,40889.0
2020-08-27 14:00:00,203.73,204.0,202.69,203.64,65440.0,203.73,204.0,202.69,203.64,65440.0
2020-08-27 14:30:00,203.72,203.72,201.0,201.34,83846.0,203.72,203.72,201.0,201.34,83846.0
2020-08-27 15:00:00,201.3,202.32,200.14,202.32,80390.0,201.3,202.32,200.14,202.32,80390.0
2020-08-27 15:30:00,202.32,202.62,200.94,201.72,277666.0,202.32,202.62,200.94,201.72,277666.0
2020-08-28 09:30:00,202.14,202.14,198.21,198.26,112667.0,202.14,202.14,198.21,198.26,112667.0
2020-08-28 10:00:00,198.21,198.39,195.26,195.7,71242.0,198.21,198.39,195.26,195.7,71242.0
2020-08-28 10:30:00,195.76,197.11,195.6,196.51,120248.0,195.76,197.11,195.6,196.51,120248.0
2020-08-28 11:00:00,196.5,196.67,195.81,196.44,83040.0,196.5,196.67,195.81,196.44,83040.0
2020-08-28 11:30:00,196.44,198.19,196.22,198.13,41266.0,196.44,198.19,196.22,198.13,41266.0
2020-08-28 12:00:00,198.16,199.8,197.35,199.03,73852.0,198.16,199.8,197.35,199.03,73852.0
2020-08-28 12:30:00,199.02,199.66,198.33,199.66,58447.0,199.02,199.66,198.33,199.66,58447.0
2020-08-28 13:00:00,199.65,199.72,197.9,198.26,28916.0,199.65,199.72,197.9,198.26,28916.0
2020-08-28 13:30:00,198.28,200.27,198.22,200.17,34409.0,198.28,200.27,198.22,200.17,34409.0
2020-08-28 14:00:00,200.13,202.4,200.13,202.0,56795.0,200.13,202.4,200.13,202.0,56795.0
2020-08-28 14:30:00,201.88,203.3,201.87,202.48,60830.0,201.88,203.3,201.87,202.48,60830.0
2020-08-28 15:00:00,202.56,203.01,201.9,202.49,50790.0,202.56,203.01,201.9,202.49,50790.0
2020-08-28 15:30:00,202.59,202.84,201.91,202.58,175985.0,202.59,202.84,201.91,202.58,175985.0
2020-08-31 09:30:00,200.39,201.24,199.68,200.02,98042.0,200.39,201.24,199.68,200.02,98042.0
2020-08-31 10:00:00,200.07,201.86,199.43,200.58,79432.0,200.07,201.86,199.43,200.58,79432.0
2020-08-31 10:30:00,200.56,201.25,199.73,200.14,114967.0,200.56,201.25,199.73,200.14,114967.0
2020-08-31 11:00:00,200.42,201.16,198.28,198.97,84402.0,200.42,201.16,198.28,198.97,84402.0
2020-08-31 11:30:00,198.97,199.06,198.04,198.37,97156.0,198.97,199.06,198.04,198.37,97156.0
2020-08-31 12:00:00,198.49,198.84,197.28,197.36,95275.0,198.49,198.84,197.28,197.36,95275.0
2020-08-31 12:30:00,197.36,197.46,196.16,196.4,68875.0,197.36,197.46,196.16,196.4,68875.0
2020-08-31 13:00:00,196.39,196.39,195.3,196.14,97684.0,196.39,196.39,195.3,196.14,97684.0
2020-08-31 13:30:00,196.18,197.27,196.05,197.03,41966.0,196.18,197.27,196.05,197.03,41966.0
2020-08-31 14:00:00,197.09,197.87,196.95,197.81,38903.0,197.09,197.87,196.95,197.81,38903.0
2020-08-31 14:30:00,197.77,199.11,197.71,198.86,48664.0,197.77,199.11,197.71,198.86,48664.0
2020-08-31 15:00:00,198.92,198.92,197.58,197.93,58218.0,198.92,198.92,197.58,197.93,58218.0
2020-08-31 15:30:00,197.97,198.01,196.14,196.92,160866.0,197.97,198.01,196.14,196.92,160866.0
2020-09-01 09:30:00,195.61,197.51,194.13,196.57,77797.0,195.61,197.51,194.13,196.57,77797.0
2020-09-01 10:00:00,196.51,198.38,195.89,198.38,31050.0,196.51,198.38,195.89,198.38,31050.0
2020-09-01 10:30:00,198.57,199.4,198.08,199.21,25856.0,198.57,199.4,198.08,199.21,25856.0
2020-09-01 11:00:00,199.23,201.63,199.1,200.64,40653.0,199.23,201.63,199.1,200.64,40653.0
2020-09-01 11:30:00,200.64,201.56,200.51,201.27,30678.0,200.64,201.56,200.51,201.27,30678.0
2020-09-01 12:00:00,201.5,201.6,200.77,201.28,27019.0,201.5,201.6,200.77,201.28,27019.0
2020-09-01 12:30:00,201.33,201.58,200.62,200.99,13728.0,201.33,201.58,200.62,200.99,13728.0
2020-09-01 13:00:00,200.95,201.88,200.9,201.66,17359.0,200.95,201.88,200.9,201.66,17359.0
2020-09-01 13:30:00,201.66,202.64,201.65,202.26,35329.0,201.66,202.64,201.65,202.26,35329.0
2020-09-01 14:00:00,202.27,202.44,201.73,202.13,19770.0,202.27,202.44,201.73,202.13,19770.0
2020-09-01 14:30:00,202.1,202.47,201.5,201.59,20601.0,202.1,202.47,201.5,201.59,20601.0
2020-09-01 15:00:00,201.68,202.25,201.52,201.73,26228.0,201.68,202.25,201.52,201.73,26228.0
2020-09-01 15:30:00,201.72,201.87,201.03,201.79,108668.0,201.72,201.87,201.03,201.79,108668.0
2020-09-02 09:30:00,202.0,205.53,201.56,205.31,73396.0,202.0,205.53,201.56,205.31,73396.0
2020-09-02 10:00:00,205.53,207.72,203.9,206.76,87840.0,205.53,207.72,203.9,206.76,87840.0
2020-09-02 10:30:00,206.85,206.96,205.8,206.8,66842.0,206.85,206.96,205.8,206.8,66842.0
2020-09-02 11:00:00,206.8,207.35,206.38,207.26,47519.0,206.8,207.35,206.38,207.26,47519.0
2020-09-02 11:30:00,207.26,208.92,206.56,208.31,69000.0,207.26,208.92,206.56,208.31,69000.0
2020-09-02 12:00:00,208.34,210.36,208.22,210.01,46824.0,208.34,210.36,208.22,210.01,46824.0
2020-09-02 12:30:00,210.12,211.17,208.74,209.42,84854.0,210.12,211.17,208.74,209.42,84854.0
2020-09-02 13:00:00,209.42,211.07,209.07,210.98,58058.0,209.42,211.07,209.07,210.98,58058.0
2020-09-02 13:30:00,210.88,211.16,210.38,210.71,80371.0,210.88,211.16,210.38,210.71,80371.0
2020-09-02 14:00:00,210.64,210.77,208.61,208.76,53998.0,210.64,210.77,208.61,208.76,53998.0
2020-09-02 14:30:00,208.7,209.1,208.47,209.09,46654.0,208.7,209.1,208.47,209.09,46654.0
2020-09-02 15:00:00,209.07,210.7,208.91,210.08,57730.0,209.07,210.7,208.91,210.08,57730.0
2020-09-02 15:30:00,210.09,211.14,209.59,210.83,138503.0,210.09,211.14,209.59,210.83,138503.0
2020-09-03 09:30:00,210.0,211.45,209.15,210.79,98461.0,210.0,211.45,209.15,210.79,98461.0
2020-09-03 10:00:00,210.77,211.19,207.97,208.39,42268.0,210.77,211.19,207.97,208.39,42268.0
2020-09-03 10:30:00,208.41,209.2,205.98,207.59,41006.0,208.41,209.2,205.98,207.59,41006.0
2020-09-03 11:00:00,207.59,207.59,204.45,205.16,34848.0,207.59,207.59,204.45,205.16,34848.0
2020-09-03 11:30:00,204.94,206.97,204.81,206.48,39200.0,204.94,206.97,204.81,206.48,39200.0
2020-09-03 12:00:00,206.75,208.67,206.24,208.22,107085.0,206.75,208.67,206.24,208.22,107085.0
2020-09-03 12:30:00,208.07,208.67,206.83,207.55,29190.0,208.07,208.67,206.83,207.55,29190.0
2020-09-03 13:00:00,207.43,209.05,206.79,208.71,51739.0,207.43,209.05,206.79,208.71,51739.0
2020-09-03 13:30:00,208.58,208.71,207.51,207.88,41722.0,208.58,208.71,207.51,207.88,41722.0
2020-09-03 14:00:00,208.04,209.1,207.87,208.42,66535.0,208.04,209.1,207.87,208.42,66535.0
2020-09-03 14:30:00,208.28,209.14,208.27,208.6,94638.0,208.28,209.14,208.27,208.6,94638.0
2020-09-03 15:00:00,208.66,209.71,208.18,209.0,153010.0,208.66,209.71,208.18,209.0,153010.0
2020-09-03 15:30:00,209.1,209.85,208.68,209.63,182621.0,209.1,209.85,208.68,209.63,182621.0
2020-09-04 09:30:00,211.02,212.44,210.05,211.72,103212.0,211.02,212.44,210.05,211.72,103212.0
2020-09-04 10:00:00,211.77,212.22,209.58,209.71,109158.0,211.77,212.22,209.58,209.71,109158.0
2020-09-04 10:30:00,209.75,210.53,208.41,209.74,123560.0,209.75,210.53,208.41,209.74,123560.0
2020-09-04 11:00:00,209.97,209.97,208.86,209.55,91427.0,209.97,209.97,208.86,209.55,91427.0
2020-09-04 11:30:00,209.72,210.67,209.15,210.53,31031.0,209.72,210.67,209.15,210.53,31031.0
2020-09-04 12:00:00,210.6,212.07,210.12,212.06,11859.0,210.6,212.07,210.12,212.06,11859.0
2020-09-04 12:30:00,212.02,213.08,211.81,212.91,43587.0,212.02,213.08,211.81,212.91,43587.0
2020-09-04 13:00:00,212.77,212.91,211.34,211.34,16869.0,212.77,212.91,211.34,211.34,16869.0
2020-09-04 13:30:00,211.31,212.26,211.18,211.82,12158.0,211.31,212.26,211.18,211.82,12158.0
2020-09-04 14:00:00,211.71,212.79,211.32,212.4,24208.0,211.71,212.79,211.32,212.4,24208.0
2020-09-04 14:30:00,212.35,213.26,211.92,213.19,25619.0,212.35,213.26,211.92,213.19,25619.0
2020-09-04 15:00:00,213.23,213.38,212.02,212.48,26324.0,213.23,213.38,212.02,212.48,26324.0
2020-09-04 15:30:00,212.48,213.03,211.78,211.83,177697.0,212.48,213.03,211.78,211.83,177697.0
2020-09-08 09:30:00,208.83,209.4,206.94,209.11,45658.0,208.83,209.4,206.94,209.11,45658.0
2020-09-08 10:00:00,209.49,211.92,208.81,211.92,96389.0,209.49,211.92,208.81,211.92,96389.0
2020-09-08 10:30:00,211.83,212.25,210.58,211.72,20283.0,211.83,212.25,210.58,211.72,20283.0
2020-09-08 11:00:00,211.55,213.72,211.17,212.99,98992.0,211.55,213.72,211.17,212.99,98992.0
2020-09-08 11:30:00,212.99,213.64,212.73,213.49,119081.0,212.99,213.64,212.73,213.49,119081.0
2020-09-08 12:00:00,213.48,214.24,213.31,213.62,15145.0,213.48,214.24,213.31,213.62,15145.0
2020-09-08 12:30:00,213.69,215.09,213.59,214.58,67029.0,213.69,215.09,213.59,214.58,67029.0
2020-09-08 13:00:00,214.56,214.93,214.18,214.29,59329.0,214.56,214.93,214.18,214.29,59329.0
2020-09-08 13:30:00,214.24,214.31,213.89,214.07,46391.0,214.24,214.31,213.89,214.07,46391.0
2020-09-08 14:00:00,214.03,214.57,213.79,214.34,64258.0,214.03,214.57,213.79,214.34,64258.0
2020-09-08 14:30:00,214.26,214.62,213.55,214.31,78994.0,214.26,214.62,213.55,214.31,78994.0
2020-09-08 15:00:00,214.3,214.94,213.83,214.89,70849.0,214.3,214.94,213.83,214.89,70849.0
2020-09-08 15:30:00,214.84,215.5,214.13,214.61,293897.0,214.84,215.5,214.13,214.61,293897.0
2020-09-09 09:30:00,214.66,215.93,212.62,214.64,104094.0,214.66,215.93,212.62,214.64,104094.0
2020-09-09 10:00:00,214.66,214.83,213.68,213.86,187654.0,214.66,214.83,213.68,213.86,187654.0
2020-09-09 10:30:00,213.86,214.4,213.72,214.25,62368.0,213.86,214.4,213.72,214.25,62368.0
2020-09-09 11:00:00,214.43,215.56,214.43,214.55,24700.0,214.43,215.56,214.43,214.55,24700.0
2020-09-09 11:30:00,214.64,215.17,214.53,214.74,83530.0,214.64,215.17,214.53,214.74,83530.0
2020-09-09 12:00:00,214.8,214.84,214.64,214.7,46828.0,214.8,214.84,214.64,214.7,46828.0
2020-09-09 12:30:00,214.71,214.77,214.17,214.4,74565.0,214.71,214.77,214.17,214.4,74565.0
2020-09-09 13:00:00,214.39,214.84,214.38,214.55,33098.0,214.39,214.84,214.38,214.55,33098.0
2020-09-09 13:30:00,214.56,214.76,213.19,213.73,60353.0,214.56,214.76,213.19,213.73,60353.0
2020-09-09 14:00:00,213.76,213.78,213.53,213.63,111679.0,213.76,213.78,213.53,213.63,111679.0
2020-09-09 14:30:00,213.68,214.28,213.12,213.59,139454.0,213.68,214.28,213.12,213.59,139454.0
2020-09-09 15:00:00,213.59,213.93,213.02,213.11,104797.0,213.59,213.93,213.02,213.11,104797.0
2020-09-09 15:30:00,213.05,213.4,212.07,212.16,175071.0,213.05,213.4,212.07,212.16,175071.0
2020-09-10 09:30:00,212.79,214.37,211.88,211.89,25188.0,212.79,214.37,211.88,211.89,25188.0
2020-09-10 10:00:00,212.2,213.25,211.3,211.43,29281.0,212.2,213.25,211.3,211.43,29281.0
2020-09-10 10:30:00,211.18,211.95,210.63,211.0,37696.0,211.18,211.95,210.63,211.0,37696.0
2020-09-10 11:00:00,210.98,212.54,210.27,212.54,46225.0,210.98,212.54,210.27,212.54,46225.0
2020-09-10 11:30:00,212.38,213.81,212.16,213.03,87930.0,212.38,213.81,212.16,213.03,87930.0
2020-09-10 12:00:00,212.98,213.32,211.34,211.91,331196.0,212.98,213.32,211.34,211.91,331196.0
2020-09-10 12:30:00,212.0,212.17,209.71,210.25,51881.0,212.0,212.17,209.71,210.25,51881.0
2020-09-10 13:00:00,210.24,211.42,209.78,210.03,45735.0,210.24,211.42,209.78,210.03,45735.0
2020-09-10 13:30:00,210.15,211.21,209.76,210.05,54013.0,210.15,211.21,209.76,210.05,54013.0
2020-09-10 14:00:00,210.03,210.08,207.97,208.12,128395.0,210.03,210.08,207.97,208.12,128395.0
2020-09-10 14:30:00,208.16,209.09,207.9,207.96,363018.0,208.16,209.09,207.9,207.96,363018.0
2020-09-10 15:00:00,207.68,208.0,205.56,206.24,63498.0,207.68,208.0,205.56,206.24,63498.0
2020-09-10 15:30:00,206.35,206.98,205.0,205.11,391661.0,206.35,206.98,205.0,205.11,391661.0
2020-09-11 09:30:00,206.93,206.93,203.31,203.74,38351.0,206.93,206.93,203.31,203.74,38351.0
2020-09-11 10:00:00,203.19,204.77,202.88,203.44,33465.0,203.19,204.77,202.88,203.44,33465.0
2020-09-11 10:30:00,203.46,203.59,202.23,202.29,34695.0,203.46,203.59,202.23,202.29,34695.0
2020-09-11 11:00:00,202.27,203.84,202.01,202.46,80541.0,202.27,203.84,202.01,202.46,80541.0
2020-09-11 11:30:00,202.49,204.12,202.49,203.71,45646.0,202.49,204.12,202.49,203.71,45646.0
2020-09-11 12:00:00,203.61,203.94,202.94,203.03,28649.0,203.61,203.94,202.94,203.03,28649.0
2020-09-11 12:30:00,202.87,202.99,201.62,201.8,28460.0,202.87,202.99,201.62,201.8,28460.0
2020-09-11 13:00:00,201.89,202.21,200.06,200.43,55636.0,201.89,202.21,200.06,200.43,55636.0
2020-09-11 13:30:00,200.36,201.7,199.53,200.9,29452.0,200.36,201.7,199.53,200.9,29452.0
2020-09-11 14:00:00,200.9,201.83,200.74,201.62,22785.0,200.9,201.83,200.74,201.62,22785.0
2020-09-11 14:30:00,201.58,203.33,201.57,202.79,22969.0,201.58,203.33,201.57,202.79,22969.0
2020-09-11 15:00:00,202.6,203.42,202.18,203.39,31653.0,202.6,203.42,202.18,203.39,31653.0
2020-09-11 15:30:00,203.42,203.88,202.99,203.42,97264.0,203.42,203.88,202.99,203.42,97264.0
2020-09-14 09:30:00,205.9,205.9,204.03,205.14,41717.0,205.9,205.9,204.03,205.14,41717.0
2020-09-14 10:00:00,205.45,205.45,204.73,204.89,28933.0,205.45,205.45,204.73,204.89,28933.0
2020-09-14 10:30:00,204.85,204.85,203.82,204.04,13640.0,204.85,204.85,203.82,204.04,13640.0
2020-09-14 11:00:00,204.21,204.88,204.09,204.73,11986.0,204.21,204.88,204.09,204.73,11986.0
2020-09-14 11:30:00,204.77,205.08,204.2,204.83,20415.0,204.77,205.08,204.2,204.83,20415.0
2020-09-14 12:00:00,204.85,206.28,204.76,205.54,20803.0,204.85,206.28,204.76,205.54,20803.0
2020-09-14 12:30:00,205.53,206.45,205.04,206.25,13028.0,205.53,206.45,205.04,206.25,13028.0
2020-09-14 13:00:00,206.24,207.3,205.89,205.89,17217.0,206.24,207.3,205.89,205.89,17217.0
2020-09-14 13:30:00,206.09,206.33,205.46,206.19,18432.0,206.09,206.33,205.46,206.19,18432.0
2020-09-14 14:00:00,206.22,206.72,206.12,206.24,12575.0,206.22,206.72,206.12,206.24,12575.0
2020-09-14 14:30:00,206.4,206.72,206.08,206.65,16052.0,206.4,206.72,206.08,206.65,16052.0
2020-09-14 15:00:00,206.56,206.64,205.82,206.38,29371.0,206.56,206.64,205.82,206.38,29371.0
2020-09-14 15:30:00,206.4,206.75,205.94,206.45,94412.0,206.4,206.75,205.94,206.45,94412.0
2020-09-15 09:30:00,208.71,209.39,207.84,208.65,38332.0,208.71,209.39,207.84,208.65,38332.0
2020-09-15 10:00:00,208.48,209.91,208.0,209.8,19122.0,208.48,209.91,208.0,209.8,19122.0
2020-09-15 10:30:00,209.8,210.29,208.29,210.28,17939.0,209.8,210.29,208.29,210.28,17939.0
2020-09-15 11:00:00,210.33,210.85,210.09,210.28,6830.0,210.33,210.85,210.09,210.28,6830.0
2020-09-15 11:30:00,210.25,210.35,208.82,208.85,11904.0,210.25,210.35,208.82,208.85,11904.0
2020-09-15 12:00:00,208.97,209.69,208.97,209.44,6377.0,208.97,209.69,208.97,209.44,6377.0
2020-09-15 12:30:00,209.47,210.16,209.41,209.92,7612.0,209.47,210.16,209.41,209.92,7612.0
2020-09-15 13:00:00,209.88,210.2,209.81,209.92,12917.0,209.88,210.2,209.81,209.92,12917.0
2020-09-15 13:30:00,209.83,210.08,209.73,209.98,7826.0,209.83,210.08,209.73,209.98,7826.0
2020-09-15 14:00:00,209.98,211.1,209.91,210.73,14935.0,209.98,211.1,209.91,210.73,14935.0
2020-09-15 14:30:00,210.68,211.23,210.52,210.56,19786.0,210.68,211.23,210.52,210.56,19786.0
2020-09-15 15:00:00,210.53,211.12,210.47,210.91,54686.0,210.53,211.12,210.47,210.91,54686.0
2020-09-15 15:30:00,210.94,212.2,210.8,212.2,134567.0,210.94,212.2,210.8,212.2,134567.0
2020-09-16 09:30:00,214.76,214.76,211.82,213.9,17022.0,214.76,214.76,211.82,213.9,17022.0
2020-09-16 10:00:00,213.61,214.55,213.42,214.23,7304.0,213.61,214.55,213.42,214.23,7304.0
2020-09-16 10:30:00,214.16,214.28,212.74,213.18,9055.0,214.16,214.28,212.74,213.18,9055.0
2020-09-16 11:00:00,213.55,215.02,213.42,214.45,15375.0,213.55,215.02,213.42,214.45,15375.0
2020-09-16 11:30:00,214.4,215.12,213.98,214.17,25467.0,214.4,215.12,213.98,214.17,25467.0
2020-09-16 12:00:00,214.17,215.65,214.14,215.22,15565.0,214.17,215.65,214.14,215.22,15565.0
2020-09-16 12:30:00,215.3,216.37,215.24,216.37,15807.0,215.3,216.37,215.24,216.37,15807.0
2020-09-16 13:00:00,216.31,216.31,215.68,216.06,9632.0,216.31,216.31,215.68,216.06,9632.0
2020-09-16 13:30:00,216.06,216.7,215.86,216.65,15764.0,216.06,216.7,215.86,216.65,15764.0
2020-09-16 14:00:00,216.58,217.04,215.41,216.49,20836.0,216.58,217.04,215.41,216.49,20836.0
2020-09-16 14:30:00,216.53,217.51,216.34,216.89,33311.0,216.53,217.51,216.34,216.89,33311.0
2020-09-16 15:00:00,216.88,217.32,216.41,216.91,47367.0,216.88,217.32,216.41,216.91,47367.0
2020-09-16 15:30:00,216.91,217.7,216.25,217.24,88751.0,216.91,217.7,216.25,217.24,88751.0
2020-09-17 09:30:00,214.72,214.97,213.09,214.34,21179.0,214.72,214.97,213.09,214.34,21179.0
2020-09-17 10:00:00,214.55,215.45,212.84,213.9,25614.0,214.55,215.45,212.84,213.9,25614.0
2020-09-17 10:30:00,213.93,214.06,212.8,212.99,38986.0,213.93,214.06,212.8,212.99,38986.0
2020-09-17 11:00:00,212.93,213.83,212.92,213.21,11736.0,212.93,213.83,212.92,213.21,11736.0
2020-09-17 11:30:00,213.28,213.38,211.84,212.16,20393.0,213.28,213.38,211.84,212.16,20393.0
2020-09-17 12:00:00,212.25,212.51,211.87,212.28,40985.0,212.25,212.51,211.87,212.28,40985.0
2020-09-17 12:30:00,212.23,213.12,211.96,212.5,30458.0,212.23,213.12,211.96,212.5,30458.0
2020-09-17 13:00:00,212.51,212.55,211.16,211.58,16727.0,212.51,212.55,211.16,211.58,16727.0
2020-09-17 13:30:00,211.59,212.66,211.5,212.27,11936.0,211.59,212.66,211.5,212.27,11936.0
2020-09-17 14:00:00,212.37,213.49,212.11,212.69,30356.0,212.37,213.49,212.11,212.69,30356.0
2020-09-17 14:30:00,212.62,213.04,212.15,212.63,22589.0,212.62,213.04,212.15,212.63,22589.0
2020-09-17 15:00:00,212.63,212.66,211.67,211.78,27056.0,212.63,212.66,211.67,211.78,27056.0
2020-09-17 15:30:00,211.71,213.89,211.56,213.59,140692.0,211.71,213.89,211.56,213.59,140692.0
2020-09-18 09:30:00,213.18,213.55,211.14,211.85,100424.0,213.18,213.55,211.14,211.85,100424.0
2020-09-18 10:00:00,211.34,212.4,211.14,211.76,27579.0,211.34,212.4,211.14,211.76,27579.0
2020-09-18 10:30:00,211.8,211.84,210.32,210.65,41401.0,211.8,211.84,210.32,210.65,41401.0
2020-09-18 11:00:00,210.66,211.21,210.25,210.6,33862.0,210.66,211.21,210.25,210.6,33862.0
2020-09-18 11:30:00,210.66,211.5,209.96,211.44,14953.0,210.66,211.5,209.96,211.44,14953.0
2020-09-18 12:00:00,211.5,211.87,210.42,210.63,19056.0,211.5,211.87,210.42,210.63,19056.0
2020-09-18 12:30:00,210.53,210.77,210.0,210.41,20135.0,210.53,210.77,210.0,210.41,20135.0
2020-09-18 13:00:00,210.66,210.77,209.39,209.4,38539.0,210.66,210.77,209.39,209.4,38539.0
2020-09-18 13:30:00,209.42,210.16,209.09,209.72,18592.0,209.42,210.16,209.09,209.72,18592.0
2020-09-18 14:00:00,209.8,209.8,208.93,209.14,19949.0,209.8,209.8,208.93,209.14,19949.0
2020-09-18 14:30:00,209.09,209.6,208.95,209.57,26593.0,209.09,209.6,208.95,209.57,26593.0
2020-09-18 15:00:00,209.53,209.88,208.95,209.81,86845.0,209.53,209.88,208.95,209.81,86845.0
2020-09-18 15:30:00,210.05,210.18,208.59,209.93,170862.0,210.05,210.18,208.59,209.93,170862.0
2020-09-21 09:30:00,206.16,206.71,201.56,202.8,54465.0,206.16,206.71,201.56,202.8,54465.0
2020-09-21 10:00:00,202.8,202.86,201.63,202.58,58669.0,202.8,202.86,201.63,202.58,58669.0
2020-09-21 10:30:00,202.5,203.87,201.72,203.52,63819.0,202.5,203.87,201.72,203.52,63819.0
2020-09-21 11:00:00,203.76,204.75,203.51,204.41,41943.0,203.76,204.75,203.51,204.41,41943.0
2020-09-21 11:30:00,204.49,205.68,204.18,205.1,15211.0,204.49,205.68,204.18,205.1,15211.0
2020-09-21 12:00:00,205.05,205.34,204.81,204.91,61496.0,205.05,205.34,204.81,204.91,61496.0
2020-09-21 12:30:00,204.91,205.48,204.87,205.0,42454.0,204.91,205.48,204.87,205.0,42454.0
2020-09-21 13:00:00,205.05,205.47,204.17,204.82,46187.0,205.05,205.47,204.17,204.82,46187.0
2020-09-21 13:30:00,204.83,205.15,204.48,204.8,40909.0,204.83,205.15,204.48,204.8,40909.0
2020-09-21 14:00:00,204.99,205.37,204.79,204.93,21075.0,204.99,205.37,204.79,204.93,21075.0
2020-09-21 14:30:00,204.98,205.49,204.53,205.35,72082.0,204.98,205.49,204.53,205.35,72082.0
2020-09-21 15:00:00,205.44,206.43,205.33,206.26,26100.0,205.44,206.43,205.33,206.26,26100.0
2020-09-21 15:30:00,206.34,207.13,205.87,206.81,146247.0,206.34,207.13,205.87,206.81,146247.0
2020-09-22 09:30:00,207.99,210.52,206.1,206.3,72961.0,207.99,210.52,206.1,206.3,72961.0
2020-09-22 10:00:00,206.29,207.68,205.72,207.13,40876.0,206.29,207.68,205.72,207.13,40876.0
2020-09-22 10:30:00,207.33,207.58,205.57,206.28,113323.0,207.33,207.58,205.57,206.28,113323.0
2020-09-22 11:00:00,206.3,206.58,205.05,205.22,54566.0,206.3,206.58,205.05,205.22,54566.0
2020-09-22 11:30:00,205.29,206.91,204.78,206.91,70572.0,205.29,206.91,204.78,206.91,70572.0
2020-09-22 12:00:00,206.97,207.48,206.48,207.24,87005.0,206.97,207.48,206.48,207.24,87005.0
2020-09-22 12:30:00,207.3,207.44,206.02,206.14,73528.0,207.3,207.44,206.02,206.14,73528.0
2020-09-22 13:00:00,206.12,207.02,205.85,206.25,41318.0,206.12,207.02,205.85,206.25,41318.0
2020-09-22 13:30:00,206.16,206.2,205.17,205.83,100698.0,206.16,206.2,205.17,205.83,100698.0
2020-09-22 14:00:00,205.87,206.82,205.87,206.16,28868.0,205.87,206.82,205.87,206.16,28868.0
2020-09-22 14:30:00,206.22,206.37,205.8,206.06,47710.0,206.22,206.37,205.8,206.06,47710.0
2020-09-22 15:00:00,206.0,206.18,205.35,205.81,36543.0,206.0,206.18,205.35,205.81,36543.0
2020-09-22 15:30:00,205.83,205.83,204.76,205.51,140562.0,205.83,205.83,204.76,205.51,140562.0
2020-09-23 09:30:00,207.1,209.32,205.67,205.99,39168.0,207.1,209.32,205.67,205.99,39168.0
2020-09-23 10:00:00,205.96,206.54,204.2,204.66,37980.0,205.96,206.54,204.2,204.66,37980.0
2020-09-23 10:30:00,204.39,205.52,203.82,203.95,30683.0,204.39,205.52,203.82,203.95,30683.0
2020-09-23 11:00:00,204.03,204.77,203.0,203.11,26671.0,204.03,204.77,203.0,203.11,26671.0
2020-09-23 11:30:00,203.23,204.14,202.86,203.72,38058.0,203.23,204.14,202.86,203.72,38058.0
2020-09-23 12:00:00,203.77,204.39,203.29,204.2,28319.0,203.77,204.39,203.29,204.2,28319.0
2020-09-23 12:30:00,204.28,204.35,202.89,203.25,15602.0,204.28,204.35,202.89,203.25,15602.0
2020-09-23 13:00:00,203.28,204.32,202.77,203.88,24002.0,203.28,204.32,202.77,203.88,24002.0
2020-09-23 13:30:00,203.9,203.94,202.62,202.62,20609.0,203.9,203.94,202.62,202.62,20609.0
2020-09-23 14:00:00,202.57,202.81,201.46,201.83,49522.0,202.57,202.81,201.46,201.83,49522.0
2020-09-23 14:30:00,201.69,201.97,200.68,200.68,43682.0,201.69,201.97,200.68,200.68,43682.0
2020-09-23 15:00:00,200.73,201.19,200.22,200.33,98030.0,200.73,201.19,200.22,200.33,98030.0
2020-09-23 15:30:00,200.15,200.29,196.45,196.97,171881.0,200.15,200.29,196.45,196.97,171881.0
2020-09-24 09:30:00,194.62,195.14,190.72,191.37,60123.0,194.62,195.14,190.72,191.37,60123.0
2020-09-24 10:00:00,191.26,195.26,191.26,192.47,70612.0,191.26,195.26,191.26,192.47,70612.0
2020-09-24 10:30:00,192.35,192.35,190.4,191.32,34842.0,192.35,192.35,190.4,191.32,34842.0
2020-09-24 11:00:00,191.16,191.25,190.15,190.72,46465.0,191.16,191.25,190.15,190.72,46465.0
2020-09-24 11:30:00,190.72,192.39,190.72,192.26,50870.0,190.72,192.39,190.72,192.26,50870.0
2020-09-24 12:00:00,192.32,194.34,192.32,194.06,44802.0,192.32,194.34,192.32,194.06,44802.0
2020-09-24 12:30:00,193.95,195.14,193.58,195.14,46789.0,193.95,195.14,193.58,195.14,46789.0
2020-09-24 13:00:00,195.06,197.27,195.06,196.82,59983.0,195.06,197.27,195.06,196.82,59983.0
2020-09-24 13:30:00,196.95,197.86,195.4,195.48,91909.0,196.95,197.86,195.4,195.48,91909.0
2020-09-24 14:00:00,195.54,195.75,194.06,194.97,55560.0,195.54,195.75,194.06,194.97,55560.0
2020-09-24 14:30:00,195.0,195.44,193.82,193.82,33724.0,195.0,195.44,193.82,193.82,33724.0
2020-09-24 15:00:00,193.84,194.15,193.27,194.03,62765.0,193.84,194.15,193.27,194.03,62765.0
2020-09-24 15:30:00,194.01,194.53,193.2,194.0,123641.0,194.01,194.53,193.2,194.0,123641.0
2020-09-25 09:30:00,192.75,194.55,192.28,193.39,44207.0,192.75,194.55,192.28,193.39,44207.0
2020-09-25 10:00:00,193.5,194.13,192.64,193.81,34967.0,193.5,194.13,192.64,193.81,34967.0
2020-09-25 10:30:00,193.81,194.26,193.0,193.96,23932.0,193.81,194.26,193.0,193.96,23932.0
2020-09-25 11:00:00,194.11,194.62,193.56,194.0,27657.0,194.11,194.62,193.56,194.0,27657.0
2020-09-25 11:30:00,194.08,194.73,193.62,194.33,21692.0,194.08,194.73,193.62,194.33,21692.0
2020-09-25 12:00:00,194.53,195.01,194.29,195.01,28313.0,194.53,195.01,194.29,195.01,28313.0
2020-09-25 12:30:00,195.06,196.07,194.93,195.79,24150.0,195.06,196.07,194.93,195.79,24150.0
2020-09-25 13:00:00,195.77,197.61,195.6,197.6,22937.0,195.77,197.61,195.6,197.6,22937.0
2020-09-25 13:30:00,197.59,197.96,197.18,197.45,12564.0,197.59,197.96,197.18,197.45,12564.0
2020-09-25 14:00:00,197.67,198.86,197.67,198.72,15798.0,197.67,198.86,197.67,198.72,15798.0
2020-09-25 14:30:00,198.75,199.5,198.31,199.46,33408.0,198.75,199.5,198.31,199.46,33408.0
2020-09-25 15:00:00,199.41,200.59,199.39,200.41,22445.0,199.41,200.59,199.39,200.41,22445.0
2020-09-25 15:30:00,200.29,200.38,199.23,199.36,88967.0,200.29,200.38,199.23,199.36,88967.0
2020-09-28 09:30:00,203.18,205.09,202.8,204.71,44025.0,203.18,205.09,202.8,204.71,44025.0
2020-09-28 10:00:00,204.78,205.49,203.81,204.85,43262.0,204.78,205.49,203.81,204.85,43262.0
2020-09-28 10:30:00,204.95,206.12,204.66,205.45,36343.0,204.95,206.12,204.66,205.45,36343.0
2020-09-28 11:00:00,205.5,206.39,204.9,205.98,59449.0,205.5,206.39,204.9,205.98,59449.0
2020-09-28 11:30:00,205.97,206.14,205.45,205.46,16257.0,205.97,206.14,205.45,205.46,16257.0
2020-09-28 12:00:00,205.32,207.05,205.04,207.05,12015.0,205.32,207.05,205.04,207.05,12015.0
2020-09-28 12:30:00,207.01,207.1,205.51,206.38,20573.0,207.01,207.1,205.51,206.38,20573.0
2020-09-28 13:00:00,206.37,206.58,205.74,205.74,14143.0,206.37,206.58,205.74,205.74,14143.0
2020-09-28 13:30:00,205.82,206.09,204.88,205.7,20730.0,205.82,206.09,204.88,205.7,20730.0
2020-09-28 14:00:00,205.8,206.24,205.3,205.79,17195.0,205.8,206.24,205.3,205.79,17195.0
2020-09-28 14:30:00,205.72,206.93,205.62,206.57,15413.0,205.72,206.93,205.62,206.57,15413.0
2020-09-28 15:00:00,206.5,206.9,206.32,206.41,15909.0,206.5,206.9,206.32,206.41,15909.0
2020-09-28 15:30:00,206.4,207.44,206.13,207.29,143859.0,206.4,207.44,206.13,207.29,143859.0
2020-09-29 09:30:00,207.27,208.61,205.48,205.74,77803.0,207.27,208.61,205.48,205.74,77803.0
2020-09-29 10:00:00,205.91,206.92,204.51,204.57,24310.0,205.91,206.92,204.51,204.57,24310.0
2020-09-29 10:30:00,204.59,205.66,204.02,204.03,29773.0,204.59,205.66,204.02,204.03,29773.0
2020-09-29 11:00:00,204.08,204.09,203.04,203.16,24576.0,204.08,204.09,203.04,203.16,24576.0
2020-09-29 11:30:00,203.33,203.41,201.47,201.47,29703.0,203.33,203.41,201.47,201.47,29703.0
2020-09-29 12:00:00,201.62,202.6,201.48,202.24,36562.0,201.62,202.6,201.48,202.24,36562.0
2020-09-29 12:30:00,202.24,203.5,202.17,203.5,17771.0,202.24,203.5,202.17,203.5,17771.0
2020-09-29 13:00:00,203.57,205.16,203.57,205.08,15531.0,203.57,205.16,203.57,205.08,15531.0
2020-09-29 13:30:00,205.06,206.15,204.56,205.51,31134.0,205.06,206.15,204.56,205.51,31134.0
2020-09-29 14:00:00,205.45,206.17,205.3,206.0,11613.0,205.45,206.17,205.3,206.0,11613.0
2020-09-29 14:30:00,205.97,206.12,205.1,205.11,16632.0,205.97,206.12,205.1,205.11,16632.0
2020-09-29 15:00:00,205.13,205.64,204.79,205.09,40896.0,205.13,205.64,204.79,205.09,40896.0
2020-09-29 15:30:00,205.09,205.3,204.46,204.67,59048.0,205.09,205.3,204.46,204.67,59048.0
2020-09-30 09:30:00,204.53,209.84,203.45,209.25,39409.0,204.53,209.84,203.45,209.25,39409.0
2020-09-30 10:00:00,209.26,210.55,208.65,208.66,23799.0,209.26,210.55,208.65,208.66,23799.0
2020-09-30 10:30:00,208.73,209.7,207.27,207.27,29261.0,208.73,209.7,207.27,207.27,29261.0
2020-09-30 11:00:00,207.1,207.41,205.55,206.8,17422.0,207.1,207.41,205.55,206.8,17422.0
2020-09-30 11:30:00,206.74,207.2,206.32,206.72,22747.0,206.74,207.2,206.32,206.72,22747.0
2020-09-30 12:00:00,206.9,207.99,206.89,207.18,14276.0,206.9,207.99,206.89,207.18,14276.0
2020-09-30 12:30:00,206.93,207.52,206.67,207.52,14730.0,206.93,207.52,206.67,207.52,14730.0
2020-09-30 13:00:00,207.35,207.82,206.82,207.82,11807.0,207.35,207.82,206.82,207.82,11807.0
2020-09-30 13:30:00,207.77,208.57,207.76,208.51,11315.0,207.77,208.57,207.76,208.51,11315.0
2020-09-30 14:00:00,208.49,209.0,207.04,207.63,19458.0,208.49,209.0,207.04,207.63,19458.0
2020-09-30 14:30:00,207.38,207.6,205.52,206.95,32937.0,207.38,207.6,205.52,206.95,32937.0
2020-09-30 15:00:00,206.9,207.0,204.2,205.14,28258.0,206.9,207.0,204.2,205.14,28258.0
2020-09-30 15:30:00,205.02,206.86,204.74,206.15,90014.0,205.02,206.86,204.74,206.15,90014.0
2020-10-01 09:30:00,209.28,212.55,208.67,210.09,45011.0,209.28,212.55,208.67,210.09,45011.0
2020-10-01 10:00:00,209.43,209.47,206.93,207.53,30489.0,209.43,209.47,206.93,207.53,30489.0
2020-10-01 10:30:00,207.48,210.01,207.45,208.69,41026.0,207.48,210.01,207.45,208.69,41026.0
2020-10-01 11:00:00,208.84,209.01,207.51,208.17,24496.0,208.84,209.01,207.51,208.17,24496.0
2020-10-01 11:30:00,208.37,208.73,207.51,207.65,20697.0,208.37,208.73,207.51,207.65,20697.0
2020-10-01 12:00:00,207.63,208.85,207.51,208.65,27784.0,207.63,208.85,207.51,208.65,27784.0
2020-10-01 12:30:00,208.5,209.44,208.31,208.72,18266.0,208.5,209.44,208.31,208.72,18266.0
2020-10-01 13:00:00,208.82,210.26,208.53,210.17,18816.0,208.82,210.26,208.53,210.17,18816.0
2020-10-01 13:30:00,210.17,211.02,209.33,209.6,40849.0,210.17,211.02,209.33,209.6,40849.0
2020-10-01 14:00:00,209.77,210.37,208.32,209.34,25298.0,209.77,210.37,208.32,209.34,25298.0
2020-10-01 14:30:00,209.34,209.4,207.95,208.31,32530.0,209.34,209.4,207.95,208.31,32530.0
2020-10-01 15:00:00,208.3,208.68,207.65,208.43,24083.0,208.3,208.68,207.65,208.43,24083.0
2020-10-01 15:30:00,208.24,208.8,207.76,208.8,59968.0,208.24,208.8,207.76,208.8,59968.0
2020-10-02 09:30:00,204.47,207.75,204.16,205.95,46130.0,204.47,207.75,204.16,205.95,46130.0
2020-10-02 10:00:00,205.94,208.27,205.94,207.39,26268.0,205.94,208.27,205.94,207.39,26268.0
2020-10-02 10:30:00,207.14,207.14,205.86,205.98,28274.0,207.14,207.14,205.86,205.98,28274.0
2020-10-02 11:00:00,205.87,208.82,205.59,208.35,23740.0,205.87,208.82,205.59,208.35,23740.0
2020-10-02 11:30:00,208.25,208.25,206.96,207.92,9517.0,208.25,208.25,206.96,207.92,9517.0
2020-10-02 12:00:00,208.08,212.62,207.95,211.64,24713.0,208.08,212.62,207.95,211.64,24713.0
2020-10-02 12:30:00,211.77,213.55,211.51,212.95,13204.0,211.77,213.55,211.51,212.95,13204.0
2020-10-02 13:00:00,212.64,213.48,212.04,213.25,13107.0,212.64,213.48,212.04,213.25,13107.0
2020-10-02 13:30:00,213.25,213.96,211.15,212.15,38269.0,213.25,213.96,211.15,212.15,38269.0
2020-10-02 14:00:00,212.23,214.25,212.11,214.07,19088.0,212.23,214.25,212.11,214.07,19088.0
2020-10-02 14:30:00,214.14,214.8,213.21,214.79,22391.0,214.14,214.8,213.21,214.79,22391.0
2020-10-02 15:00:00,214.87,216.65,214.26,216.59,51396.0,214.87,216.65,214.26,216.59,51396.0
2020-10-02 15:30:00,216.65,218.6,216.54,216.98,237943.0,216.65,218.6,216.54,216.98,237943.0
2020-10-05 09:30:00,218.86,220.78,217.61,218.11,19889.0,218.86,220.78,217.61,218.11,19889.0
2020-10-05 10:00:00,218.13,218.83,216.46,216.47,18885.0,218.13,218.83,216.46,216.47,18885.0
2020-10-05 10:30:00,216.45,217.12,216.0,216.34,23483.0,216.45,217.12,216.0,216.34,23483.0
2020-10-05 11:00:00,216.34,217.39,215.9,217.01,21854.0,216.34,217.39,215.9,217.01,21854.0
2020-10-05 11:30:00,216.65,216.81,215.37,216.25,10854.0,216.65,216.81,215.37,216.25,10854.0
2020-10-05 12:00:00,216.19,216.31,215.06,215.06,10505.0,216.19,216.31,215.06,215.06,10505.0
2020-10-05 12:30:00,215.09,216.57,214.91,215.94,13152.0,215.09,216.57,214.91,215.94,13152.0
2020-10-05 13:00:00,216.23,217.11,215.57,217.01,20151.0,216.23,217.11,215.57,217.01,20151.0
2020-10-05 13:30:00,216.94,217.33,216.4,216.4,13342.0,216.94,217.33,216.4,216.4,13342.0
2020-10-05 14:00:00,216.31,217.1,215.82,217.09,12093.0,216.31,217.1,215.82,217.09,12093.0
2020-10-05 14:30:00,217.21,217.53,216.97,217.53,15861.0,217.21,217.53,216.97,217.53,15861.0
2020-10-05 15:00:00,217.36,217.58,217.06,217.44,25198.0,217.36,217.58,217.06,217.44,25198.0
2020-10-05 15:30:00,217.39,218.52,216.98,217.72,99098.0,217.39,218.52,216.98,217.72,99098.0
2020-10-06 09:30:00,217.79,219.15,216.56,216.72,18446.0,217.79,219.15,216.56,216.72,18446.0
2020-10-06 10:00:00,216.71,218.78,216.71,218.78,14452.0,216.71,218.78,216.71,218.78,14452.0
2020-10-06 10:30:00,218.62,218.85,217.82,217.87,14095.0,218.62,218.85,217.82,217.87,14095.0
2020-10-06 11:00:00,217.92,217.92,216.57,217.53,21087.0,217.92,217.92,216.57,217.53,21087.0
2020-10-06 11:30:00,217.51,217.65,215.88,216.08,17378.0,217.51,217.65,215.88,216.08,17378.0
2020-10-06 12:00:00,216.19,216.36,215.13,215.29,18803.0,216.19,216.36,215.13,215.29,18803.0
2020-10-06 12:30:00,215.33,215.75,215.07,215.38,17133.0,215.33,215.75,215.07,215.38,17133.0
2020-10-06 13:00:00,215.38,215.55,214.84,214.84,10169.0,215.38,215.55,214.84,214.84,10169.0
2020-10-06 13:30:00,214.9,216.4,214.9,216.11,7997.0,214.9,216.4,214.9,216.11,7997.0
2020-10-06 14:00:00,216.06,216.29,215.59,216.18,8469.0,216.06,216.29,215.59,216.18,8469.0
2020-10-06 14:30:00,216.3,216.66,211.75,213.94,25421.0,216.3,216.66,211.75,213.94,25421.0
2020-10-06 15:00:00,213.94,214.07,212.42,213.03,43791.0,213.94,214.07,212.42,213.03,43791.0
2020-10-06 15:30:00,213.26,214.98,211.01,211.43,60237.0,213.26,214.98,211.01,211.43,60237.0
2020-10-07 09:30:00,215.44,217.67,214.69,217.29,8397.0,215.44,217.67,214.69,217.29,8397.0
2020-10-07 10:00:00,217.57,218.66,216.06,218.64,10765.0,217.57,218.66,216.06,218.64,10765.0
2020-10-07 10:30:00,218.72,218.72,217.72,218.14,6859.0,218.72,218.72,217.72,218.14,6859.0
2020-10-07 11:00:00,218.14,219.07,217.87,218.57,12820.0,218.14,219.07,217.87,218.57,12820.0
2020-10-07 11:30:00,218.59,221.13,218.31,219.47,46818.0,218.59,221.13,218.31,219.47,46818.0
2020-10-07 12:00:00,219.43,219.89,218.52,219.12,17993.0,219.43,219.89,218.52,219.12,17993.0
2020-10-07 12:30:00,219.36,219.74,218.82,219.5,10849.0,219.36,219.74,218.82,219.5,10849.0
2020-10-07 13:00:00,219.79,220.43,219.09,219.6,12375.0,219.79,220.43,219.09,219.6,12375.0
2020-10-07 13:30:00,219.63,219.99,218.5,219.48,23185.0,219.63,219.99,218.5,219.48,23185.0
2020-10-07 14:00:00,219.62,219.74,218.44,219.18,17569.0,219.62,219.74,218.44,219.18,17569.0
2020-10-07 14:30:00,219.2,219.44,218.89,219.24,6750.0,219.2,219.44,218.89,219.24,6750.0
2020-10-07 15:00:00,219.49,219.86,219.3,219.58,11073.0,219.49,219.86,219.3,219.58,11073.0
2020-10-07 15:30:00,219.54,219.59,218.68,219.03,38733.0,219.54,219.59,218.68,219.03,38733.0
2020-10-08 09:30:00,222.37,223.5,221.37,222.1,18385.0,222.37,223.5,221.37,222.1,18385.0
2020-10-08 10:00:00,222.06,222.31,219.02,219.95,24299.0,222.06,222.31,219.02,219.95,24299.0
2020-10-08 10:30:00,219.8,220.08,219.32,219.99,7412.0,219.8,220.08,219.32,219.99,7412.0
2020-10-08 11:00:00,219.77,219.85,218.23,218.55,29714.0,219.77,219.85,218.23,218.55,29714.0
2020-10-08 11:30:00,218.48,218.48,217.04,217.65,19691.0,218.48,218.48,217.04,217.65,19691.0
2020-10-08 12:00:00,217.62,218.14,217.24,217.53,21576.0,217.62,218.14,217.24,217.53,21576.0
2020-10-08 12:30:00,217.6,218.4,217.57,218.38,10381.0,217.6,218.4,217.57,218.38,10381.0
2020-10-08 13:00:00,218.44,218.93,218.05,218.7,3663.0,218.44,218.93,218.05,218.7,3663.0
2020-10-08 13:30:00,218.68,218.89,218.5,218.59,4013.0,218.68,218.89,218.5,218.59,4013.0
2020-10-08 14:00:00,218.59,219.69,218.19,219.61,20560.0,218.59,219.69,218.19,219.61,20560.0
2020-10-08 14:30:00,219.62,219.8,218.71,218.93,11121.0,219.62,219.8,218.71,218.93,11121.0
2020-10-08 15:00:00,218.85,218.94,218.47,218.47,16509.0,218.85,218.94,218.47,218.47,16509.0
2020-10-08 15:30:00,218.35,219.27,218.11,218.6,59830.0,218.35,219.27,218.11,218.6,59830.0
2020-10-09 09:30:00,220.25,221.64,219.7,219.7,12618.0,220.25,221.64,219.7,219.7,12618.0
2020-10-09 10:00:00,219.34,220.85,219.16,219.96,26024.0,219.34,220.85,219.16,219.96,26024.0
2020-10-09 10:30:00,219.68,220.12,219.45,219.93,5436.0,219.68,220.12,219.45,219.93,5436.0
2020-10-09 11:00:00,219.46,220.17,218.49,218.67,9825.0,219.46,220.17,218.49,218.67,9825.0
2020-10-09 11:30:00,218.4,220.81,217.9,220.76,46054.0,218.4,220.81,217.9,220.76,46054.0
2020-10-09 12:00:00,220.71,221.45,220.14,220.16,10915.0,220.71,221.45,220.14,220.16,10915.0
2020-10-09 12:30:00,220.14,220.7,219.84,220.17,8128.0,220.14,220.7,219.84,220.17,8128.0
2020-10-09 13:00:00,220.16,220.66,219.46,220.53,8497.0,220.16,220.66,219.46,220.53,8497.0
2020-10-09 13:30:00,220.47,220.74,220.03,220.52,6355.0,220.47,220.74,220.03,220.52,6355.0
2020-10-09 14:00:00,220.52,220.65,219.55,219.92,9850.0,220.52,220.65,219.55,219.92,9850.0
2020-10-09 14:30:00,219.92,220.12,219.36,219.7,11673.0,219.92,220.12,219.36,219.7,11673.0
2020-10-09 15:00:00,219.66,220.0,219.32,219.56,28567.0,219.66,220.0,219.32,219.56,28567.0
2020-10-09 15:30:00,219.43,219.43,218.27,219.11,68263.0,219.43,219.43,218.27,219.11,68263.0
2020-10-12 09:30:00,219.14,220.38,218.5,220.0,11408.0,219.14,220.38,218.5,220.0,11408.0
2020-10-12 10:00:00,220.3,220.56,217.35,218.41,14041.0,220.3,220.56,217.35,218.41,14041.0
2020-10-12 10:30:00,218.34,218.8,217.71,218.28,17908.0,218.34,218.8,217.71,218.28,17908.0
2020-10-12 11:00:00,218.0,219.17,218.0,219.17,11406.0,218.0,219.17,218.0,219.17,11406.0
2020-10-12 11:30:00,219.2,219.2,218.2,218.53,6868.0,219.2,219.2,218.2,218.53,6868.0
2020-10-12 12:00:00,218.41,219.01,218.19,218.71,9890.0,218.41,219.01,218.19,218.71,9890.0
2020-10-12 12:30:00,218.66,219.06,218.06,218.5,11260.0,218.66,219.06,218.06,218.5,11260.0
2020-10-12 13:00:00,218.34,218.67,218.03,218.55,12780.0,218.34,218.67,218.03,218.55,12780.0
2020-10-12 13:30:00,218.55,218.55,217.28,217.39,9672.0,218.55,218.55,217.28,217.39,9672.0
2020-10-12 14:00:00,217.4,217.9,217.06,217.35,6329.0,217.4,217.9,217.06,217.35,6329.0
2020-10-12 14:30:00,217.43,217.53,216.17,216.34,9392.0,217.43,217.53,216.17,216.34,9392.0
2020-10-12 15:00:00,216.34,217.08,216.26,216.55,13767.0,216.34,217.08,216.26,216.55,13767.0
2020-10-12 15:30:00,216.63,217.16,216.44,216.74,35701.0,216.63,217.16,216.44,216.74,35701.0
2020-10-13 09:30:00,216.2,219.45,214.89,215.23,28520.0,216.2,219.45,214.89,215.23,28520.0
2020-10-13 10:00:00,215.73,217.03,215.21,215.62,24725.0,215.73,217.03,215.21,215.62,24725.0
2020-10-13 10:30:00,215.68,216.75,215.28,215.41,14650.0,215.68,216.75,215.28,215.41,14650.0
2020-10-13 11:00:00,215.42,215.98,215.14,215.44,19455.0,215.42,215.98,215.14,215.44,19455.0
2020-10-13 11:30:00,215.57,216.68,215.04,216.24,17540.0,215.57,216.68,215.04,216.24,17540.0
2020-10-13 12:00:00,216.08,216.08,214.37,215.27,54252.0,216.08,216.08,214.37,215.27,54252.0
2020-10-13 12:30:00,215.51,216.04,214.98,215.96,7629.0,215.51,216.04,214.98,215.96,7629.0
2020-10-13 13:00:00,215.94,216.05,214.77,215.58,33804.0,215.94,216.05,214.77,215.58,33804.0
2020-10-13 13:30:00,215.47,215.62,213.37,213.5,32673.0,215.47,215.62,213.37,213.5,32673.0
2020-10-13 14:00:00,213.44,214.07,213.34,213.44,23964.0,213.44,214.07,213.34,213.44,23964.0
2020-10-13 14:30:00,213.27,213.27,212.02,212.34,23533.0,213.27,213.27,212.02,212.34,23533.0
2020-10-13 15:00:00,212.36,212.53,211.7,211.7,31003.0,212.36,212.53,211.7,211.7,31003.0
2020-10-13 15:30:00,211.75,212.58,211.26,212.08,90990.0,211.75,212.58,211.26,212.08,90990.0
2020-10-14 09:30:00,212.43,218.48,212.43,217.25,39571.0,212.43,218.48,212.43,217.25,39571.0
2020-10-14 10:00:00,217.0,217.12,214.04,215.2,17613.0,217.0,217.12,214.04,215.2,17613.0
2020-10-14 10:30:00,215.31,216.16,213.59,213.73,19928.0,215.31,216.16,213.59,213.73,19928.0
2020-10-14 11:00:00,213.65,213.98,211.3,211.3,19415.0,213.65,213.98,211.3,211.3,19415.0
2020-10-14 11:30:00,211.38,211.81,210.3,210.3,26464.0,211.38,211.81,210.3,210.3,26464.0
2020-10-14 12:00:00,210.34,211.3,209.69,210.05,24461.0,210.34,211.3,209.69,210.05,24461.0
2020-10-14 12:30:00,210.24,211.09,209.87,210.85,8686.0,210.24,211.09,209.87,210.85,8686.0
2020-10-14 13:00:00,210.91,211.63,210.7,211.02,24301.0,210.91,211.63,210.7,211.02,24301.0
2020-10-14 13:30:00,211.1,212.08,210.96,211.84,11331.0,211.1,212.08,210.96,211.84,11331.0
2020-10-14 14:00:00,211.71,212.33,210.96,211.11,21280.0,211.71,212.33,210.96,211.11,21280.0
2020-10-14 14:30:00,210.94,211.26,210.51,210.95,7725.0,210.94,211.26,210.51,210.95,7725.0
2020-10-14 15:00:00,211.04,211.97,210.97,211.48,13926.0,211.04,211.97,210.97,211.48,13926.0
2020-10-14 15:30:00,211.4,212.01,210.51,210.56,42612.0,211.4,212.01,210.51,210.56,42612.0
2020-10-15 09:30:00,206.89,209.26,204.51,208.8,54183.0,206.89,209.26,204.51,208.8,54183.0
2020-10-15 10:00:00,208.85,212.0,208.54,212.0,20332.0,208.85,212.0,208.54,212.0,20332.0
2020-10-15 10:30:00,211.86,212.33,210.84,211.79,11594.0,211.86,212.33,210.84,211.79,11594.0
2020-10-15 11:00:00,212.0,213.64,211.31,212.69,16471.0,212.0,213.64,211.31,212.69,16471.0
2020-10-15 11:30:00,212.85,214.56,212.85,213.88,17173.0,212.85,214.56,212.85,213.88,17173.0
2020-10-15 12:00:00,213.78,213.93,212.98,213.0,16467.0,213.78,213.93,212.98,213.0,16467.0
2020-10-15 12:30:00,213.09,213.66,212.38,213.42,28438.0,213.09,213.66,212.38,213.42,28438.0
2020-10-15 13:00:00,213.47,213.73,212.83,213.2,18369.0,213.47,213.73,212.83,213.2,18369.0
2020-10-15 13:30:00,213.05,213.74,212.88,213.0,7507.0,213.05,213.74,212.88,213.0,7507.0
2020-10-15 14:00:00,213.27,214.44,212.96,214.41,8772.0,213.27,214.44,212.96,214.41,8772.0
2020-10-15 14:30:00,214.53,214.67,213.48,213.6,10211.0,214.53,214.67,213.48,213.6,10211.0
2020-10-15 15:00:00,213.7,214.85,213.65,214.85,15493.0,213.7,214.85,213.65,214.85,15493.0
2020-10-15 15:30:00,214.88,215.6,213.82,213.95,57639.0,214.88,215.6,213.82,213.95,57639.0
2020-10-16 09:30:00,214.57,215.17,211.93,212.87,16731.0,214.57,215.17,211.93,212.87,16731.0
2020-10-16 10:00:00,213.02,214.64,212.84,214.53,18612.0,213.02,214.64,212.84,214.53,18612.0
2020-10-16 10:30:00,214.81,215.16,214.38,214.99,12386.0,214.81,215.16,214.38,214.99,12386.0
2020-10-16 11:00:00,215.19,215.84,214.39,214.41,21359.0,215.19,215.84,214.39,214.41,21359.0
2020-10-16 11:30:00,214.0,214.81,213.83,214.31,18883.0,214.0,214.81,213.83,214.31,18883.0
2020-10-16 12:00:00,214.21,214.23,213.02,214.13,14267.0,214.21,214.23,213.02,214.13,14267.0
2020-10-16 12:30:00,213.71,214.71,213.67,214.7,7035.0,213.71,214.71,213.67,214.7,7035.0
2020-10-16 13:00:00,214.65,215.49,214.6,215.26,9733.0,214.65,215.49,214.6,215.26,9733.0
2020-10-16 13:30:00,215.16,215.16,214.39,214.7,8179.0,215.16,215.16,214.39,214.7,8179.0
2020-10-16 14:00:00,214.78,214.79,214.35,214.56,8743.0,214.78,214.79,214.35,214.56,8743.0
2020-10-16 14:30:00,214.56,214.91,213.63,213.85,12926.0,214.56,214.91,213.63,213.85,12926.0
2020-10-16 15:00:00,213.86,214.26,213.22,213.38,15154.0,213.86,214.26,213.22,213.38,15154.0
2020-10-16 15:30:00,213.28,213.28,210.18,210.57,74911.0,213.28,213.28,210.18,210.57,74911.0
2020-10-19 09:30:00,211.86,212.8,209.18,209.72,25461.0,211.86,212.8,209.18,209.72,25461.0
2020-10-19 10:00:00,209.41,209.41,206.98,207.91,39203.0,209.41,209.41,206.98,207.91,39203.0
2020-10-19 10:30:00,207.95,208.1,206.37,206.57,52697.0,207.95,208.1,206.37,206.57,52697.0
2020-10-19 11:00:00,206.5,208.05,206.15,207.84,24945.0,206.5,208.05,206.15,207.84,24945.0
2020-10-19 11:30:00,207.95,208.29,207.38,207.93,16598.0,207.95,208.29,207.38,207.93,16598.0
2020-10-19 12:00:00,207.78,208.08,207.14,207.43,19003.0,207.78,208.08,207.14,207.43,19003.0
2020-10-19 12:30:00,207.46,207.46,206.29,207.26,16953.0,207.46,207.46,206.29,207.26,16953.0
2020-10-19 13:00:00,207.44,208.08,207.22,207.9,8942.0,207.44,208.08,207.22,207.9,8942.0
2020-10-19 13:30:00,208.0,208.0,206.79,206.79,14521.0,208.0,208.0,206.79,206.79,14521.0
2020-10-19 14:00:00,206.79,207.14,206.39,206.62,22711.0,206.79,207.14,206.39,206.62,22711.0
2020-10-19 14:30:00,206.39,206.39,205.03,205.15,22342.0,206.39,206.39,205.03,205.15,22342.0
2020-10-19 15:00:00,205.13,205.17,203.87,204.2,33625.0,205.13,205.17,203.87,204.2,33625.0
2020-10-19 15:30:00,204.1,204.82,202.73,203.47,86351.0,204.1,204.82,202.73,203.47,86351.0
2020-10-20 09:30:00,205.19,205.19,203.24,203.56,12086.0,205.19,205.19,203.24,203.56,12086.0
2020-10-20 10:00:00,203.44,203.44,201.41,202.09,19563.0,203.44,203.44,201.41,202.09,19563.0
2020-10-20 10:30:00,202.08,203.67,201.78,202.95,14904.0,202.08,203.67,201.78,202.95,14904.0
2020-10-20 11:00:00,202.88,204.29,202.28,204.06,14703.0,202.88,204.29,202.28,204.06,14703.0
2020-10-20 11:30:00,204.0,204.35,202.91,203.34,18918.0,204.0,204.35,202.91,203.34,18918.0
2020-10-20 12:00:00,203.42,203.99,202.81,203.81,23242.0,203.42,203.99,202.81,203.81,23242.0
2020-10-20 12:30:00,203.91,204.52,203.55,204.05,12645.0,203.91,204.52,203.55,204.05,12645.0
2020-10-20 13:00:00,204.0,204.25,203.79,204.05,13459.0,204.0,204.25,203.79,204.05,13459.0
2020-10-20 13:30:00,203.84,203.97,203.28,203.55,11670.0,203.84,203.97,203.28,203.55,11670.0
2020-10-20 14:00:00,203.63,203.78,203.1,203.15,13144.0,203.63,203.78,203.1,203.15,13144.0
2020-10-20 14:30:00,203.15,203.23,202.33,202.49,20917.0,203.15,203.23,202.33,202.49,20917.0
2020-10-20 15:00:00,202.54,202.8,201.38,202.01,17946.0,202.54,202.8,201.38,202.01,17946.0
2020-10-20 15:30:00,201.84,202.31,200.85,200.85,62982.0,201.84,202.31,200.85,200.85,62982.0
2020-10-21 09:30:00,201.05,201.14,198.95,199.71,21402.0,201.05,201.14,198.95,199.71,21402.0
2020-10-21 10:00:00,199.82,200.94,199.1,200.76,17477.0,199.82,200.94,199.1,200.76,17477.0
2020-10-21 10:30:00,200.6,200.8,198.45,198.45,17781.0,200.6,200.8,198.45,198.45,17781.0
2020-10-21 11:00:00,198.45,198.63,196.56,197.6,33157.0,198.45,198.63,196.56,197.6,33157.0
2020-10-21 11:30:00,197.68,197.73,196.65,196.77,31339.0,197.68,197.73,196.65,196.77,31339.0
2020-10-21 12:00:00,196.89,199.15,196.89,198.49,16321.0,196.89,199.15,196.89,198.49,16321.0
2020-10-21 12:30:00,198.35,198.43,197.72,197.98,14826.0,198.35,198.43,197.72,197.98,14826.0
2020-10-21 13:00:00,198.25,198.38,197.89,197.99,6225.0,198.25,198.38,197.89,197.99,6225.0
2020-10-21 13:30:00,197.77,198.0,197.25,197.54,11717.0,197.77,198.0,197.25,197.54,11717.0
2020-10-21 14:00:00,197.55,197.92,196.93,197.24,20596.0,197.55,197.92,196.93,197.24,20596.0
2020-10-21 14:30:00,197.13,198.06,197.13,197.7,21974.0,197.13,198.06,197.13,197.7,21974.0
2020-10-21 15:00:00,197.78,197.84,196.82,197.01,38016.0,197.78,197.84,196.82,197.01,38016.0
2020-10-21 15:30:00,197.01,197.14,195.81,195.85,90166.0,197.01,197.14,195.81,195.85,90166.0
2020-10-22 09:30:00,196.27,197.99,196.27,197.28,30717.0,196.27,197.99,196.27,197.28,30717.0
2020-10-22 10:00:00,197.17,198.0,196.78,197.5,28564.0,197.17,198.0,196.78,197.5,28564.0
2020-10-22 10:30:00,197.36,197.56,194.91,196.41,37371.0,197.36,197.56,194.91,196.41,37371.0
2020-10-22 11:00:00,196.67,199.0,196.17,198.36,45341.0,196.67,199.0,196.17,198.36,45341.0
2020-10-22 11:30:00,198.53,198.75,197.5,197.83,22376.0,198.53,198.75,197.5,197.83,22376.0
2020-10-22 12:00:00,197.68,198.44,197.35,198.11,27451.0,197.68,198.44,197.35,198.11,27451.0
2020-10-22 12:30:00,198.23,198.8,197.71,198.53,62341.0,198.23,198.8,197.71,198.53,62341.0
2020-10-22 13:00:00,198.67,199.78,198.67,199.18,23865.0,198.67,199.78,198.67,199.18,23865.0
2020-10-22 13:30:00,199.27,199.38,198.79,198.91,49827.0,199.27,199.38,198.79,198.91,49827.0
2020-10-22 14:00:00,199.0,200.2,198.92,200.03,15831.0,199.0,200.2,198.92,200.03,15831.0
2020-10-22 14:30:00,200.03,200.61,199.76,199.8,18258.0,200.03,200.61,199.76,199.8,18258.0
2020-10-22 15:00:00,199.84,200.1,199.62,199.83,26974.0,199.84,200.1,199.62,199.83,26974.0
2020-10-22 15:30:00,199.83,200.9,199.83,200.57,107128.0,199.83,200.9,199.83,200.57,107128.0
2020-10-23 09:30:00,202.47,202.5,198.82,199.96,28547.0,202.47,202.5,198.82,199.96,28547.0
2020-10-23 10:00:00,200.17,201.97,200.13,201.97,10488.0,200.17,201.97,200.13,201.97,10488.0
2020-10-23 10:30:00,201.85,204.17,201.84,204.17,32682.0,201.85,204.17,201.84,204.17,32682.0
2020-10-23 11:00:00,204.05,204.1,202.23,203.27,44038.0,204.05,204.1,202.23,203.27,44038.0
2020-10-23 11:30:00,203.1,203.23,202.1,202.2,12795.0,203.1,203.23,202.1,202.2,12795.0
2020-10-23 12:00:00,202.2,203.19,201.43,201.71,15506.0,202.2,203.19,201.43,201.71,15506.0
2020-10-23 12:30:00,201.56,203.34,201.06,202.81,16109.0,201.56,203.34,201.06,202.81,16109.0
2020-10-23 13:00:00,203.11,204.37,202.87,204.37,20546.0,203.11,204.37,202.87,204.37,20546.0
2020-10-23 13:30:00,204.36,204.73,203.84,204.26,13191.0,204.36,204.73,203.84,204.26,13191.0
2020-10-23 14:00:00,204.44,205.4,204.44,205.39,14614.0,204.44,205.4,204.44,205.39,14614.0
2020-10-23 14:30:00,205.42,206.17,205.29,205.33,26582.0,205.42,206.17,205.29,205.33,26582.0
2020-10-23 15:00:00,205.47,207.47,205.46,207.15,35686.0,205.47,207.47,205.46,207.15,35686.0
2020-10-23 15:30:00,207.22,208.19,207.1,207.92,63541.0,207.22,208.19,207.1,207.92,63541.0
2020-10-26 09:30:00,205.17,205.8,202.25,202.99,37840.0,205.17,205.8,202.25,202.99,37840.0
2020-10-26 10:00:00,203.1,203.82,201.68,201.68,40565.0,203.1,203.82,201.68,201.68,40565.0
2020-10-26 10:30:00,201.55,201.71,200.01,201.71,31762.0,201.55,201.71,200.01,201.71,31762.0
2020-10-26 11:00:00,201.47,202.07,200.42,201.47,8515.0,201.47,202.07,200.42,201.47,8515.0
2020-10-26 11:30:00,201.34,201.66,200.38,201.34,18707.0,201.34,201.66,200.38,201.34,18707.0
2020-10-26 12:00:00,200.75,200.76,199.43,199.57,7459.0,200.75,200.76,199.43,199.57,7459.0
2020-10-26 12:30:00,199.66,199.67,197.2,198.28,27957.0,199.66,199.67,197.2,198.28,27957.0
2020-10-26 13:00:00,198.22,198.47,197.5,197.51,10255.0,198.22,198.47,197.5,197.51,10255.0
2020-10-26 13:30:00,197.51,199.24,197.5,199.05,22124.0,197.51,199.24,197.5,199.05,22124.0
2020-10-26 14:00:00,199.0,200.47,198.9,200.47,11233.0,199.0,200.47,198.9,200.47,11233.0
2020-10-26 14:30:00,200.39,200.68,199.83,200.27,21281.0,200.39,200.68,199.83,200.27,21281.0
2020-10-26 15:00:00,200.24,200.52,199.23,199.67,15628.0,200.24,200.52,199.23,199.67,15628.0
2020-10-26 15:30:00,199.56,200.56,199.15,200.27,67946.0,199.56,200.56,199.15,200.27,67946.0
2020-10-27 09:30:00,202.55,203.3,200.87,200.93,33722.0,202.55,203.3,200.87,200.93,33722.0
2020-10-27 10:00:00,200.93,202.84,200.55,200.93,17278.0,200.93,202.84,200.55,200.93,17278.0
2020-10-27 10:30:00,201.09,201.74,200.12,201.38,17791.0,201.09,201.74,200.12,201.38,17791.0
2020-10-27 11:00:00,201.27,201.42,199.01,199.33,13594.0,201.27,201.42,199.01,199.33,13594.0
2020-10-27 11:30:00,199.15,200.69,198.77,200.35,14514.0,199.15,200.69,198.77,200.35,14514.0
2020-10-27 12:00:00,200.4,200.4,199.43,199.73,8006.0,200.4,200.4,199.43,199.73,8006.0
2020-10-27 12:30:00,199.73,200.52,199.41,200.12,8958.0,199.73,200.52,199.41,200.12,8958.0
2020-10-27 13:00:00,200.21,200.62,199.58,200.51,7411.0,200.21,200.62,199.58,200.51,7411.0
2020-10-27 13:30:00,200.45,201.41,200.38,201.31,9121.0,200.45,201.41,200.38,201.31,9121.0
2020-10-27 14:00:00,201.37,201.41,200.33,200.38,10731.0,201.37,201.41,200.33,200.38,10731.0
2020-10-27 14:30:00,200.22,200.53,199.96,200.4,7092.0,200.22,200.53,199.96,200.4,7092.0
2020-10-27 15:00:00,200.61,200.92,200.23,200.75,18618.0,200.61,200.92,200.23,200.75,18618.0
2020-10-27 15:30:00,200.75,201.3,199.99,200.38,35169.0,200.75,201.3,199.99,200.38,35169.0
2020-10-28 09:30:00,197.66,198.59,195.58,195.86,25084.0,197.66,198.59,195.58,195.86,25084.0
2020-10-28 10:00:00,196.1,197.7,194.67,194.93,12080.0,196.1,197.7,194.67,194.93,12080.0
2020-10-28 10:30:00,194.59,196.09,192.92,194.01,25024.0,194.59,196.09,192.92,194.01,25024.0
2020-10-28 11:00:00,193.98,194.71,192.79,194.27,31508.0,193.98,194.71,192.79,194.27,31508.0
2020-10-28 11:30:00,194.36,196.02,194.19,195.92,17605.0,194.36,196.02,194.19,195.92,17605.0
2020-10-28 12:00:00,196.01,197.13,195.43,196.11,27405.0,196.01,197.13,195.43,196.11,27405.0
2020-10-28 12:30:00,196.09,196.09,194.67,195.52,25195.0,196.09,196.09,194.67,195.52,25195.0
2020-10-28 13:00:00,195.64,195.64,194.3,195.18,30057.0,195.64,195.64,194.3,195.18,30057.0
2020-10-28 13:30:00,195.35,196.01,194.96,195.98,17005.0,195.35,196.01,194.96,195.98,17005.0
2020-10-28 14:00:00,195.91,196.51,195.2,196.37,32693.0,195.91,196.51,195.2,196.37,32693.0
2020-10-28 14:30:00,196.47,196.47,194.47,195.06,10662.0,196.47,196.47,194.47,195.06,10662.0
2020-10-28 15:00:00,195.33,196.0,194.87,195.71,19795.0,195.33,196.0,194.87,195.71,19795.0
2020-10-28 15:30:00,195.73,196.38,194.2,195.03,112183.0,195.73,196.38,194.2,195.03,112183.0
2020-10-29 09:30:00,193.81,195.77,193.38,195.69,20558.0,193.81,195.77,193.38,195.69,20558.0
2020-10-29 10:00:00,195.31,196.09,194.35,195.96,11343.0,195.31,196.09,194.35,195.96,11343.0
2020-10-29 10:30:00,196.09,197.21,195.67,196.21,18569.0,196.09,197.21,195.67,196.21,18569.0
2020-10-29 11:00:00,196.37,196.67,195.45,196.23,10201.0,196.37,196.67,195.45,196.23,10201.0
2020-10-29 11:30:00,196.08,196.42,195.21,196.0,13868.0,196.08,196.42,195.21,196.0,13868.0
2020-10-29 12:00:00,196.11,196.18,194.85,195.39,8124.0,196.11,196.18,194.85,195.39,8124.0
2020-10-29 12:30:00,195.0,195.7,194.75,195.14,9812.0,195.0,195.7,194.75,195.14,9812.0
2020-10-29 13:00:00,195.17,195.47,194.87,195.47,21988.0,195.17,195.47,194.87,195.47,21988.0
2020-10-29 13:30:00,195.73,196.73,195.63,196.63,9514.0,195.73,196.73,195.63,196.63,9514.0
2020-10-29 14:00:00,196.78,198.09,196.58,197.94,11514.0,196.78,198.09,196.58,197.94,11514.0
2020-10-29 14:30:00,197.72,197.72,196.31,196.47,14440.0,197.72,197.72,196.31,196.47,14440.0
2020-10-29 15:00:00,196.59,196.94,195.71,196.31,17116.0,196.59,196.94,195.71,196.31,17116.0
2020-10-29 15:30:00,196.38,197.25,195.66,196.19,59951.0,196.38,197.25,195.66,196.19,59951.0
2020-10-30 09:30:00,195.17,195.88,192.75,195.28,8462.0,195.17,195.88,192.75,195.28,8462.0
2020-10-30 10:00:00,194.54,195.76,193.02,193.03,18642.0,194.54,195.76,193.02,193.03,18642.0
2020-10-30 10:30:00,192.92,193.52,190.26,190.42,30154.0,192.92,193.52,190.26,190.42,30154.0
2020-10-30 11:00:00,190.24,191.91,189.99,190.84,28691.0,190.24,191.91,189.99,190.84,28691.0
2020-10-30 11:30:00,191.0,191.2,190.19,190.8,13392.0,191.0,191.2,190.19,190.8,13392.0
2020-10-30 12:00:00,190.63,192.91,190.48,192.65,19759.0,190.63,192.91,190.48,192.65,19759.0
2020-10-30 12:30:00,192.65,192.65,191.64,191.86,13479.0,192.65,192.65,191.64,191.86,13479.0
2020-10-30 13:00:00,191.85,192.95,191.7,192.94,12925.0,191.85,192.95,191.7,192.94,12925.0
2020-10-30 13:30:00,193.09,193.1,191.86,192.93,14837.0,193.09,193.1,191.86,192.93,14837.0
2020-10-30 14:00:00,192.83,193.76,192.75,192.98,15206.0,192.83,193.76,192.75,192.98,15206.0
2020-10-30 14:30:00,192.89,193.46,192.14,193.07,15424.0,192.89,193.46,192.14,193.07,15424.0
2020-10-30 15:00:00,193.07,193.65,192.53,192.53,20303.0,193.07,193.65,192.53,192.53,20303.0
2020-10-30 15:30:00,192.73,193.74,192.41,193.74,73159.0,192.73,193.74,192.41,193.74,73159.0
2020-11-02 09:30:00,196.1,196.1,192.88,193.53,37337.0,196.1,196.1,192.88,193.53,37337.0
2020-11-02 10:00:00,193.53,195.22,193.39,195.09,59775.0,193.53,195.22,193.39,195.09,59775.0
2020-11-02 10:30:00,194.93,194.95,193.63,194.2,16633.0,194.93,194.95,193.63,194.2,16633.0
2020-11-02 11:00:00,194.17,194.79,193.75,194.0,24343.0,194.17,194.79,193.75,194.0,24343.0
2020-11-02 11:30:00,194.0,194.11,193.45,193.95,25529.0,194.0,194.11,193.45,193.95,25529.0
2020-11-02 12:00:00,194.04,194.34,193.58,194.14,35784.0,194.04,194.34,193.58,194.14,35784.0
2020-11-02 12:30:00,194.21,194.21,192.47,192.75,101545.0,194.21,194.21,192.47,192.75,101545.0
2020-11-02 13:00:00,192.95,192.96,191.31,192.0,52000.0,192.95,192.96,191.31,192.0,52000.0
2020-11-02 13:30:00,191.9,192.05,190.82,191.2,20208.0,191.9,192.05,190.82,191.2,20208.0
2020-11-02 14:00:00,191.15,192.12,191.11,191.92,30167.0,191.15,192.12,191.11,191.92,30167.0
2020-11-02 14:30:00,191.92,192.05,191.18,191.84,25296.0,191.92,192.05,191.18,191.84,25296.0
2020-11-02 15:00:00,191.88,192.06,191.46,191.99,28050.0,191.88,192.06,191.46,191.99,28050.0
2020-11-02 15:30:00,191.99,192.59,191.44,192.58,65966.0,191.99,192.59,191.44,192.58,65966.0
2020-11-03 09:30:00,194.72,197.29,194.5,197.12,20270.0,194.72,197.29,194.5,197.12,20270.0
2020-11-03 10:00:00,197.12,199.41,196.62,198.51,67364.0,197.12,199.41,196.62,198.51,67364.0
2020-11-03 10:30:00,198.8,198.88,197.39,198.0,28747.0,198.8,198.88,197.39,198.0,28747.0
2020-11-03 11:00:00,198.06,199.61,197.7,198.68,23763.0,198.06,199.61,197.7,198.68,23763.0
2020-11-03 11:30:00,198.51,199.13,197.99,198.79,24304.0,198.51,199.13,197.99,198.79,24304.0
2020-11-03 12:00:00,198.85,198.94,198.06,198.19,16575.0,198.85,198.94,198.06,198.19,16575.0
2020-11-03 12:30:00,198.06,198.57,198.06,198.09,8783.0,198.06,198.57,198.06,198.09,8783.0
2020-11-03 13:00:00,198.17,198.58,198.11,198.45,12179.0,198.17,198.58,198.11,198.45,12179.0
2020-11-03 13:30:00,198.5,198.68,197.06,197.22,10803.0,198.5,198.68,197.06,197.22,10803.0
2020-11-03 14:00:00,197.13,198.09,197.13,197.8,12151.0,197.13,198.09,197.13,197.8,12151.0
2020-11-03 14:30:00,197.88,198.46,197.84,198.13,35367.0,197.88,198.46,197.84,198.13,35367.0
2020-11-03 15:00:00,198.1,198.36,197.26,198.28,17391.0,198.1,198.36,197.26,198.28,17391.0
2020-11-03 15:30:00,198.38,198.78,197.57,197.69,116924.0,198.38,198.78,197.57,197.69,116924.0
2020-11-04 09:30:00,199.66,200.3,195.48,197.39,43816.0,199.66,200.3,195.48,197.39,43816.0
2020-11-04 10:00:00,197.45,200.62,197.39,199.05,31620.0,197.45,200.62,197.39,199.05,31620.0
2020-11-04 10:30:00,199.11,199.38,197.84,199.15,28329.0,199.11,199.38,197.84,199.15,28329.0
2020-11-04 11:00:00,199.02,200.92,198.82,200.92,12208.0,199.02,200.92,198.82,200.92,12208.0
2020-11-04 11:30:00,200.75,201.21,199.93,200.33,19056.0,200.75,201.21,199.93,200.33,19056.0
2020-11-04 12:00:00,200.33,200.63,200.11,200.12,19534.0,200.33,200.63,200.11,200.12,19534.0
2020-11-04 12:30:00,200.23,201.99,200.0,201.99,29428.0,200.23,201.99,200.0,201.99,29428.0
2020-11-04 13:00:00,202.05,202.05,200.75,200.77,17233.0,202.05,202.05,200.75,200.77,17233.0
2020-11-04 13:30:00,200.77,201.65,200.41,201.65,14214.0,200.77,201.65,200.41,201.65,14214.0
2020-11-04 14:00:00,201.66,201.66,200.34,200.61,13871.0,201.66,201.66,200.34,200.61,13871.0
2020-11-04 14:30:00,200.45,200.87,199.55,200.26,16397.0,200.45,200.87,199.55,200.26,16397.0
2020-11-04 15:00:00,200.15,200.35,197.34,197.81,31985.0,200.15,200.35,197.34,197.81,31985.0
2020-11-04 15:30:00,197.74,198.87,197.74,198.29,55583.0,197.74,198.87,197.74,198.29,55583.0
2020-11-05 09:30:00,201.75,203.03,200.99,201.39,32167.0,201.75,203.03,200.99,201.39,32167.0
2020-11-05 10:00:00,201.52,205.06,201.46,204.58,31542.0,201.52,205.06,201.46,204.58,31542.0
2020-11-05 10:30:00,204.55,206.86,204.45,206.58,25588.0,204.55,206.86,204.45,206.58,25588.0
2020-11-05 11:00:00,206.42,207.4,206.3,207.27,17367.0,206.42,207.4,206.3,207.27,17367.0
2020-11-05 11:30:00,207.15,207.15,205.77,205.95,11460.0,207.15,207.15,205.77,205.95,11460.0
2020-11-05 12:00:00,205.89,205.89,201.97,202.51,23730.0,205.89,205.89,201.97,202.51,23730.0
2020-11-05 12:30:00,202.72,202.81,202.18,202.8,12001.0,202.72,202.81,202.18,202.8,12001.0
2020-11-05 13:00:00,202.83,203.99,202.83,203.92,17345.0,202.83,203.99,202.83,203.92,17345.0
2020-11-05 13:30:00,203.85,205.12,203.85,204.88,18134.0,203.85,205.12,203.85,204.88,18134.0
2020-11-05 14:00:00,204.97,205.32,204.45,205.15,23308.0,204.97,205.32,204.45,205.15,23308.0
2020-11-05 14:30:00,205.16,206.04,205.09,205.74,22578.0,205.16,206.04,205.09,205.74,22578.0
2020-11-05 15:00:00,205.66,206.5,205.59,206.15,28612.0,205.66,206.5,205.59,206.15,28612.0
2020-11-05 15:30:00,206.28,206.56,204.56,204.81,73338.0,206.28,206.56,204.56,204.81,73338.0
2020-11-06 09:30:00,204.58,204.58,202.25,202.95,15521.0,204.58,204.58,202.25,202.95,15521.0
2020-11-06 10:00:00,202.95,203.57,201.44,203.15,34712.0,202.95,203.57,201.44,203.15,34712.0
2020-11-06 10:30:00,203.36,203.84,201.93,202.21,19318.0,203.36,203.84,201.93,202.21,19318.0
2020-11-06 11:00:00,202.17,202.76,198.17,199.29,30318.0,202.17,202.76,198.17,199.29,30318.0
2020-11-06 11:30:00,199.37,200.92,198.88,200.75,15409.0,199.37,200.92,198.88,200.75,15409.0
2020-11-06 12:00:00,200.74,201.0,199.19,199.36,8986.0,200.74,201.0,199.19,199.36,8986.0
2020-11-06 12:30:00,199.56,199.58,198.74,198.74,7224.0,199.56,199.58,198.74,198.74,7224.0
2020-11-06 13:00:00,198.63,199.61,198.25,199.22,6382.0,198.63,199.61,198.25,199.22,6382.0
2020-11-06 13:30:00,199.16,200.01,199.0,199.53,10304.0,199.16,200.01,199.0,199.53,10304.0
2020-11-06 14:00:00,199.6,200.16,199.45,200.16,10562.0,199.6,200.16,199.45,200.16,10562.0
2020-11-06 14:30:00,200.23,200.53,199.75,199.98,7429.0,200.23,200.53,199.75,199.98,7429.0
2020-11-06 15:00:00,199.92,200.15,199.73,200.15,12815.0,199.92,200.15,199.73,200.15,12815.0
2020-11-06 15:30:00,200.1,201.69,200.04,200.7,48995.0,200.1,201.69,200.04,200.7,48995.0
2020-11-09 09:30:00,220.33,243.12,213.39,230.46,238815.0,220.33,243.12,213.39,230.46,238815.0
2020-11-09 10:00:00,230.32,236.93,230.32,233.38,121861.0,230.32,236.93,230.32,233.38,121861.0
2020-11-09 10:30:00,233.0,234.98,231.79,232.47,81318.0,233.0,234.98,231.79,232.47,81318.0
2020-11-09 11:00:00,232.47,235.23,231.38,235.23,89651.0,232.47,235.23,231.38,235.23,89651.0
2020-11-09 11:30:00,235.26,238.76,234.64,236.86,48197.0,235.26,238.76,234.64,236.86,48197.0
2020-11-09 12:00:00,237.06,239.8,236.66,238.65,41522.0,237.06,239.8,236.66,238.65,41522.0
2020-11-09 12:30:00,238.65,240.6,238.22,239.37,29243.0,238.65,240.6,238.22,239.37,29243.0
2020-11-09 13:00:00,239.53,241.16,238.2,238.21,31638.0,239.53,241.16,238.2,238.21,31638.0
2020-11-09 13:30:00,238.21,241.0,237.78,240.99,35018.0,238.21,241.0,237.78,240.99,35018.0
2020-11-09 14:00:00,241.16,242.05,240.0,241.47,45081.0,241.16,242.05,240.0,241.47,45081.0
2020-11-09 14:30:00,241.26,241.26,238.27,238.44,44820.0,241.26,241.26,238.27,238.44,44820.0
2020-11-09 15:00:00,238.33,239.04,235.18,235.72,49799.0,238.33,239.04,235.18,235.72,49799.0
2020-11-09 15:30:00,235.71,237.48,235.71,236.4,184006.0,235.71,237.48,235.71,236.4,184006.0
2020-11-10 09:30:00,236.0,239.36,234.75,235.44,95316.0,236.0,239.36,234.75,235.44,95316.0
2020-11-10 10:00:00,235.3,236.29,231.13,232.4,88649.0,235.3,236.29,231.13,232.4,88649.0
2020-11-10 10:30:00,232.49,232.66,227.88,228.86,46937.0,232.49,232.66,227.88,228.86,46937.0
2020-11-10 11:00:00,229.18,231.65,228.16,229.77,26526.0,229.18,231.65,228.16,229.77,26526.0
2020-11-10 11:30:00,230.06,230.59,229.4,230.35,18133.0,230.06,230.59,229.4,230.35,18133.0
2020-11-10 12:00:00,230.41,234.59,230.41,232.65,38732.0,230.41,234.59,230.41,232.65,38732.0
2020-11-10 12:30:00,232.46,233.82,231.08,233.52,22460.0,232.46,233.82,231.08,233.52,22460.0
2020-11-10 13:00:00,233.52,233.84,229.57,229.57,24624.0,233.52,233.84,229.57,229.57,24624.0
2020-11-10 13:30:00,229.52,230.68,229.3,230.43,43118.0,229.52,230.68,229.3,230.43,43118.0
2020-11-10 14:00:00,230.52,230.78,228.39,228.86,37652.0,230.52,230.78,228.39,228.86,37652.0
2020-11-10 14:30:00,228.68,231.16,228.68,231.15,24683.0,228.68,231.16,228.68,231.15,24683.0
2020-11-10 15:00:00,231.11,232.72,229.86,232.42,29970.0,231.11,232.72,229.86,232.42,29970.0
2020-11-10 15:30:00,232.41,233.92,232.25,233.07,107608.0,232.41,233.92,232.25,233.07,107608.0
2020-11-11 09:30:00,235.62,235.62,222.32,225.67,129135.0,235.62,235.62,222.32,225.67,129135.0
2020-11-11 10:00:00,225.64,226.61,223.12,223.26,50622.0,225.64,226.61,223.12,223.26,50622.0
2020-11-11 10:30:00,223.26,223.95,222.46,223.09,35239.0,223.26,223.95,222.46,223.09,35239.0
2020-11-11 11:00:00,223.09,224.42,222.46,223.73,50244.0,223.09,224.42,222.46,223.73,50244.0
2020-11-11 11:30:00,223.73,226.93,223.01,225.83,17963.0,223.73,226.93,223.01,225.83,17963.0
2020-11-11 12:00:00,225.93,227.87,225.92,227.12,26725.0,225.93,227.87,225.92,227.12,26725.0
2020-11-11 12:30:00,227.09,227.09,225.08,225.12,54744.0,227.09,227.09,225.08,225.12,54744.0
2020-11-11 13:00:00,225.06,225.07,223.01,223.23,33910.0,225.06,225.07,223.01,223.23,33910.0
2020-11-11 13:30:00,223.48,224.08,222.55,222.68,35294.0,223.48,224.08,222.55,222.68,35294.0
2020-11-11 14:00:00,222.64,223.09,221.51,221.51,29436.0,222.64,223.09,221.51,221.51,29436.0
2020-11-11 14:30:00,221.4,222.38,221.01,221.99,93453.0,221.4,222.38,221.01,221.99,93453.0
2020-11-11 15:00:00,222.09,222.56,221.34,221.36,38506.0,222.09,222.56,221.34,221.36,38506.0
2020-11-11 15:30:00,221.25,222.58,220.67,221.51,122675.0,221.25,222.58,220.67,221.51,122675.0
2020-11-12 09:30:00,223.47,225.0,217.35,219.16,70978.0,223.47,225.0,217.35,219.16,70978.0
2020-11-12 10:00:00,218.91,223.13,218.6,222.36,52208.0,218.91,223.13,218.6,222.36,52208.0
2020-11-12 10:30:00,222.02,225.0,221.79,224.27,30796.0,222.02,225.0,221.79,224.27,30796.0
2020-11-12 11:00:00,224.5,226.22,223.24,226.12,23832.0,224.5,226.22,223.24,226.12,23832.0
2020-11-12 11:30:00,226.3,226.38,224.74,226.0,43456.0,226.3,226.38,224.74,226.0,43456.0
2020-11-12 12:00:00,226.22,227.8,225.38,225.48,45190.0,226.22,227.8,225.38,225.48,45190.0
2020-11-12 12:30:00,225.58,226.29,223.96,224.71,82478.0,225.58,226.29,223.96,224.71,82478.0
2020-11-12 13:00:00,224.29,225.22,223.45,223.77,24580.0,224.29,225.22,223.45,223.77,24580.0
2020-11-12 13:30:00,223.62,226.13,223.61,225.8,22206.0,223.62,226.13,223.61,225.8,22206.0
2020-11-12 14:00:00,225.8,226.76,224.95,225.07,25048.0,225.8,226.76,224.95,225.07,25048.0
2020-11-12 14:30:00,224.93,225.51,219.82,221.28,61754.0,224.93,225.51,219.82,221.28,61754.0
2020-11-12 15:00:00,221.45,223.59,220.47,222.51,53322.0,221.45,223.59,220.47,222.51,53322.0
2020-11-12 15:30:00,222.51,223.16,221.72,222.32,132149.0,222.51,223.16,221.72,222.32,132149.0
2020-11-13 09:30:00,222.53,224.99,220.49,224.99,24509.0,222.53,224.99,220.49,224.99,24509.0
2020-11-13 10:00:00,225.4,225.4,221.28,221.86,17600.0,225.4,225.4,221.28,221.86,17600.0
2020-11-13 10:30:00,221.88,221.88,220.22,221.22,17986.0,221.88,221.88,220.22,221.22,17986.0
2020-11-13 11:00:00,221.34,221.89,220.74,221.59,20492.0,221.34,221.89,220.74,221.59,20492.0
2020-11-13 11:30:00,221.5,222.61,221.17,222.13,8839.0,221.5,222.61,221.17,222.13,8839.0
2020-11-13 12:00:00,222.25,222.86,221.51,222.68,9077.0,222.25,222.86,221.51,222.68,9077.0
2020-11-13 12:30:00,222.76,224.73,222.75,223.15,11876.0,222.76,224.73,222.75,223.15,11876.0
2020-11-13 13:00:00,223.13,224.01,223.12,223.71,14583.0,223.13,224.01,223.12,223.71,14583.0
2020-11-13 13:30:00,223.88,225.23,223.5,225.1,15600.0,223.88,225.23,223.5,225.1,15600.0
2020-11-13 14:00:00,225.1,225.85,224.99,225.65,16384.0,225.1,225.85,224.99,225.65,16384.0
2020-11-13 14:30:00,225.83,225.86,225.31,225.57,28918.0,225.83,225.86,225.31,225.57,28918.0
2020-11-13 15:00:00,225.51,226.42,225.15,226.1,30554.0,225.51,226.42,225.15,226.1,30554.0
2020-11-13 15:30:00,226.02,226.75,225.13,225.13,74900.0,226.02,226.75,225.13,225.13,74900.0
2020-11-16 09:30:00,230.47,230.85,225.2,225.56,36491.0,230.47,230.85,225.2,225.56,36491.0
2020-11-16 10:00:00,225.51,226.92,223.57,226.92,47818.0,225.51,226.92,223.57,226.92,47818.0
2020-11-16 10:30:00,226.97,227.51,224.75,225.27,63001.0,226.97,227.51,224.75,225.27,63001.0
2020-11-16 11:00:00,225.27,225.46,224.24,224.24,32086.0,225.27,225.46,224.24,224.24,32086.0
2020-11-16 11:30:00,224.45,224.97,223.84,223.92,63440.0,224.45,224.97,223.84,223.92,63440.0
2020-11-16 12:00:00,224.1,225.54,223.95,224.14,21290.0,224.1,225.54,223.95,224.14,21290.0
2020-11-16 12:30:00,224.31,225.8,224.12,225.33,50508.0,224.31,225.8,224.12,225.33,50508.0
2020-11-16 13:00:00,225.24,225.34,223.85,224.01,19043.0,225.24,225.34,223.85,224.01,19043.0
2020-11-16 13:30:00,223.97,224.87,223.95,224.87,21727.0,223.97,224.87,223.95,224.87,21727.0
2020-11-16 14:00:00,224.77,226.26,224.43,226.26,32818.0,224.77,226.26,224.43,226.26,32818.0
2020-11-16 14:30:00,226.32,228.28,226.3,228.2,61259.0,226.32,228.28,226.3,228.2,61259.0
2020-11-16 15:00:00,228.16,228.83,227.76,228.26,58328.0,228.16,228.83,227.76,228.26,58328.0
2020-11-16 15:30:00,228.41,231.0,228.41,230.97,167661.0,228.41,231.0,228.41,230.97,167661.0
2020-11-17 09:30:00,227.55,228.75,223.66,223.95,55952.0,227.55,228.75,223.66,223.95,55952.0
2020-11-17 10:00:00,223.65,224.96,222.53,224.81,37426.0,223.65,224.96,222.53,224.81,37426.0
2020-11-17 10:30:00,224.77,224.84,223.62,223.62,56105.0,224.77,224.84,223.62,223.62,56105.0
2020-11-17 11:00:00,223.68,224.55,223.31,224.23,30673.0,223.68,224.55,223.31,224.23,30673.0
2020-11-17 11:30:00,224.1,224.64,223.59,224.15,41035.0,224.1,224.64,223.59,224.15,41035.0
2020-11-17 12:00:00,224.25,225.08,223.38,224.69,30979.0,224.25,225.08,223.38,224.69,30979.0
2020-11-17 12:30:00,224.84,225.39,224.38,224.8,39010.0,224.84,225.39,224.38,224.8,39010.0
2020-11-17 13:00:00,224.95,225.0,224.18,224.89,16503.0,224.95,225.0,224.18,224.89,16503.0
2020-11-17 13:30:00,224.89,225.5,223.69,224.5,57523.0,224.89,225.5,223.69,224.5,57523.0
2020-11-17 14:00:00,224.9,225.91,224.5,225.59,53997.0,224.9,225.91,224.5,225.59,53997.0
2020-11-17 14:30:00,225.64,226.55,224.84,224.92,102106.0,225.64,226.55,224.84,224.92,102106.0
2020-11-17 15:00:00,224.94,225.91,222.99,224.36,53859.0,224.94,225.91,222.99,224.36,53859.0
2020-11-17 15:30:00,224.62,225.43,224.33,224.91,221053.0,224.62,225.43,224.33,224.91,221053.0
2020-11-18 09:30:00,229.04,234.75,228.13,231.2,67875.0,229.04,234.75,228.13,231.2,67875.0
2020-11-18 10:00:00,231.2,236.97,230.74,235.55,70653.0,231.2,236.97,230.74,235.55,70653.0
2020-11-18 10:30:00,235.44,237.95,235.07,237.32,58867.0,235.44,237.95,235.07,237.32,58867.0
2020-11-18 11:00:00,237.84,239.26,236.21,236.55,71696.0,237.84,239.26,236.21,236.55,71696.0
2020-11-18 11:30:00,236.52,237.55,235.8,237.08,24332.0,236.52,237.55,235.8,237.08,24332.0
2020-11-18 12:00:00,237.37,238.85,237.08,237.61,23858.0,237.37,238.85,237.08,237.61,23858.0
2020-11-18 12:30:00,237.45,238.08,236.6,236.86,37401.0,237.45,238.08,236.6,236.86,37401.0
2020-11-18 13:00:00,236.83,238.64,236.56,237.06,24117.0,236.83,238.64,236.56,237.06,24117.0
2020-11-18 13:30:00,237.02,237.99,236.13,236.73,28373.0,237.02,237.99,236.13,236.73,28373.0
2020-11-18 14:00:00,236.8,238.03,235.13,235.62,25836.0,236.8,238.03,235.13,235.62,25836.0
2020-11-18 14:30:00,235.81,237.11,234.22,236.07,46080.0,235.81,237.11,234.22,236.07,46080.0
2020-11-18 15:00:00,236.07,236.5,235.04,235.6,39325.0,236.07,236.5,235.04,235.6,39325.0
2020-11-18 15:30:00,235.65,235.69,234.2,234.62,129569.0,235.65,235.69,234.2,234.62,129569.0
2020-11-19 09:30:00,230.92,234.73,228.52,232.22,56171.0,230.92,234.73,228.52,232.22,56171.0
2020-11-19 10:00:00,232.21,232.82,230.56,232.23,42756.0,232.21,232.82,230.56,232.23,42756.0
2020-11-19 10:30:00,232.23,237.37,231.97,233.87,33784.0,232.23,237.37,231.97,233.87,33784.0
2020-11-19 11:00:00,233.73,234.87,233.05,233.47,21796.0,233.73,234.87,233.05,233.47,21796.0
2020-11-19 11:30:00,233.44,234.02,232.93,233.67,24307.0,233.44,234.02,232.93,233.67,24307.0
2020-11-19 12:00:00,233.53,233.83,232.56,233.45,17167.0,233.53,233.83,232.56,233.45,17167.0
2020-11-19 12:30:00,233.36,233.5,232.01,232.22,15746.0,233.36,233.5,232.01,232.22,15746.0
2020-11-19 13:00:00,232.14,233.88,232.05,233.41,24512.0,232.14,233.88,232.05,233.41,24512.0
2020-11-19 13:30:00,233.52,233.81,232.69,233.42,13309.0,233.52,233.81,232.69,233.42,13309.0
2020-11-19 14:00:00,233.49,234.85,233.31,234.12,30772.0,233.49,234.85,233.31,234.12,30772.0
2020-11-19 14:30:00,234.23,234.44,233.33,233.82,45045.0,234.23,234.44,233.33,233.82,45045.0
2020-11-19 15:00:00,233.86,233.96,232.29,232.96,40799.0,233.86,233.96,232.29,232.96,40799.0
2020-11-19 15:30:00,233.11,233.81,232.7,233.32,101263.0,233.11,233.81,232.7,233.32,101263.0
2020-11-20 09:30:00,240.0,240.0,231.61,232.58,69691.0,240.0,240.0,231.61,232.58,69691.0
2020-11-20 10:00:00,232.2,234.41,231.85,232.82,38260.0,232.2,234.41,231.85,232.82,38260.0
2020-11-20 10:30:00,233.31,233.57,231.08,231.09,15451.0,233.31,233.57,231.08,231.09,15451.0
2020-11-20 11:00:00,231.29,233.2,230.84,231.83,32568.0,231.29,233.2,230.84,231.83,32568.0
2020-11-20 11:30:00,231.87,232.87,229.84,231.35,18970.0,231.87,232.87,229.84,231.35,18970.0
2020-11-20 12:00:00,231.35,232.12,230.59,231.41,48512.0,231.35,232.12,230.59,231.41,48512.0
2020-11-20 12:30:00,231.55,232.95,231.55,232.2,30173.0,231.55,232.95,231.55,232.2,30173.0
2020-11-20 13:00:00,232.2,233.15,232.05,233.04,13517.0,232.2,233.15,232.05,233.04,13517.0
2020-11-20 13:30:00,232.99,233.58,232.5,232.91,14693.0,232.99,233.58,232.5,232.91,14693.0
2020-11-20 14:00:00,233.0,233.84,232.29,232.3,26203.0,233.0,233.84,232.29,232.3,26203.0
2020-11-20 14:30:00,232.29,233.71,232.28,232.81,18704.0,232.29,233.71,232.28,232.81,18704.0
2020-11-20 15:00:00,232.91,233.21,232.43,232.79,40288.0,232.91,233.21,232.43,232.79,40288.0
2020-11-20 15:30:00,232.83,233.74,232.5,232.5,132672.0,232.83,233.74,232.5,232.5,132672.0
2020-11-23 09:30:00,235.72,235.87,231.66,234.4,53943.0,235.72,235.87,231.66,234.4,53943.0
2020-11-23 10:00:00,234.27,234.39,231.63,231.93,29056.0,234.27,234.39,231.63,231.93,29056.0
2020-11-23 10:30:00,231.82,234.14,231.69,234.04,25879.0,231.82,234.14,231.69,234.04,25879.0
2020-11-23 11:00:00,234.09,234.87,233.51,233.53,22934.0,234.09,234.87,233.51,233.53,22934.0
2020-11-23 11:30:00,233.44,233.55,232.26,232.44,16389.0,233.44,233.55,232.26,232.44,16389.0
2020-11-23 12:00:00,232.77,233.7,231.8,233.23,20724.0,232.77,233.7,231.8,233.23,20724.0
2020-11-23 12:30:00,233.24,234.24,233.24,233.73,24222.0,233.24,234.24,233.24,233.73,24222.0
2020-11-23 13:00:00,233.72,233.91,233.23,233.75,56084.0,233.72,233.91,233.23,233.75,56084.0
2020-11-23 13:30:00,233.83,233.98,232.17,232.29,35651.0,233.83,233.98,232.17,232.29,35651.0
2020-11-23 14:00:00,232.14,232.63,230.68,231.06,62087.0,232.14,232.63,230.68,231.06,62087.0
2020-11-23 14:30:00,231.06,231.31,230.06,230.59,55312.0,231.06,231.31,230.06,230.59,55312.0
2020-11-23 15:00:00,230.56,230.9,229.43,229.81,60804.0,230.56,230.9,229.43,229.81,60804.0
2020-11-23 15:30:00,229.8,230.96,229.79,229.99,172876.0,229.8,230.96,229.79,229.99,172876.0
2020-11-24 09:30:00,230.0,234.25,224.52,225.77,301243.0,230.0,234.25,224.52,225.77,301243.0
2020-11-24 10:00:00,225.79,228.48,223.93,226.11,215900.0,225.79,228.48,223.93,226.11,215900.0
2020-11-24 10:30:00,226.3,230.53,224.86,226.92,78415.0,226.3,230.53,224.86,226.92,78415.0
2020-11-24 11:00:00,227.0,228.42,225.12,227.94,66950.0,227.0,228.42,225.12,227.94,66950.0
2020-11-24 11:30:00,227.99,228.47,224.91,225.34,104124.0,227.99,228.47,224.91,225.34,104124.0
2020-11-24 12:00:00,225.52,226.19,225.05,225.79,69480.0,225.52,226.19,225.05,225.79,69480.0
2020-11-24 12:30:00,225.79,225.79,224.64,225.02,31443.0,225.79,225.79,224.64,225.02,31443.0
2020-11-24 13:00:00,225.14,227.93,224.94,225.9,127545.0,225.14,227.93,224.94,225.9,127545.0
2020-11-24 13:30:00,226.06,226.82,224.35,226.81,112281.0,226.06,226.82,224.35,226.81,112281.0
2020-11-24 14:00:00,226.59,228.38,226.42,227.86,28899.0,226.59,228.38,226.42,227.86,28899.0
2020-11-24 14:30:00,228.0,229.81,227.61,229.29,70109.0,228.0,229.81,227.61,229.29,70109.0
2020-11-24 15:00:00,229.14,229.28,226.7,227.18,72007.0,229.14,229.28,226.7,227.18,72007.0
2020-11-24 15:30:00,227.23,227.58,225.0,225.89,115379.0,227.23,227.58,225.0,225.89,115379.0
2020-11-25 09:30:00,223.83,224.69,220.0,222.51,52498.0,223.83,224.69,220.0,222.51,52498.0
2020-11-25 10:00:00,222.88,223.62,221.18,221.52,26473.0,222.88,223.62,221.18,221.52,26473.0
2020-11-25 10:30:00,221.72,223.23,221.63,222.26,24587.0,221.72,223.23,221.63,222.26,24587.0
2020-11-25 11:00:00,222.23,225.86,222.22,225.03,51161.0,222.23,225.86,222.22,225.03,51161.0
2020-11-25 11:30:00,225.46,226.38,224.21,226.38,25666.0,225.46,226.38,224.21,226.38,25666.0
2020-11-25 12:00:00,226.56,226.56,225.28,225.53,16902.0,226.56,226.56,225.28,225.53,16902.0
2020-11-25 12:30:00,225.75,226.14,225.11,226.04,18538.0,225.75,226.14,225.11,226.04,18538.0
2020-11-25 13:00:00,226.04,226.46,224.95,225.97,24253.0,226.04,226.46,224.95,225.97,24253.0
2020-11-25 13:30:00,225.98,225.98,224.71,225.37,11806.0,225.98,225.98,224.71,225.37,11806.0
2020-11-25 14:00:00,224.98,224.98,222.96,223.92,19985.0,224.98,224.98,222.96,223.92,19985.0
2020-11-25 14:30:00,223.82,224.17,223.2,223.3,28426.0,223.82,224.17,223.2,223.3,28426.0
2020-11-25 15:00:00,223.41,223.98,222.33,222.99,22369.0,223.41,223.98,222.33,222.99,22369.0
2020-11-25 15:30:00,223.02,223.55,221.97,221.99,155124.0,223.02,223.55,221.97,221.99,155124.0
2020-11-27 09:30:00,220.76,223.56,219.57,220.85,51382.0,220.76,223.56,219.57,220.85,51382.0
2020-11-27 10:00:00,220.83,221.62,219.87,221.24,38044.0,220.83,221.62,219.87,221.24,38044.0
2020-11-27 10:30:00,221.07,221.95,220.88,221.13,32126.0,221.07,221.95,220.88,221.13,32126.0
2020-11-27 11:00:00,221.08,221.9,220.89,221.68,45222.0,221.08,221.9,220.89,221.68,45222.0
2020-11-27 11:30:00,221.68,222.73,221.65,222.28,29651.0,221.68,222.73,221.65,222.28,29651.0
2020-11-27 12:00:00,222.21,222.28,219.22,219.42,21031.0,222.21,222.28,219.22,219.42,21031.0
2020-11-27 12:30:00,219.36,221.87,218.72,221.12,50660.0,219.36,221.87,218.72,221.12,50660.0
2020-11-30 09:30:00,221.0,221.0,218.12,219.27,89004.0,221.0,221.0,218.12,219.27,89004.0
2020-11-30 10:00:00,219.57,219.79,218.25,218.77,34617.0,219.57,219.79,218.25,218.77,34617.0
2020-11-30 10:30:00,218.88,219.14,217.38,218.88,40519.0,218.88,219.14,217.38,218.88,40519.0
2020-11-30 11:00:00,218.58,220.29,218.39,220.03,56715.0,218.58,220.29,218.39,220.03,56715.0
2020-11-30 11:30:00,220.01,221.42,219.92,221.03,45197.0,220.01,221.42,219.92,221.03,45197.0
2020-11-30 12:00:00,220.73,220.94,218.98,219.69,14267.0,220.73,220.94,218.98,219.69,14267.0
2020-11-30 12:30:00,219.72,220.51,219.39,220.33,11919.0,219.72,220.51,219.39,220.33,11919.0
2020-11-30 13:00:00,220.43,220.43,219.57,219.93,13415.0,220.43,220.43,219.57,219.93,13415.0
2020-11-30 13:30:00,220.04,220.42,219.64,220.11,11924.0,220.04,220.42,219.64,220.11,11924.0
2020-11-30 14:00:00,220.17,220.65,219.77,220.33,29904.0,220.17,220.65,219.77,220.33,29904.0
2020-11-30 14:30:00,220.33,220.44,219.22,219.94,15154.0,220.33,220.44,219.22,219.94,15154.0
2020-11-30 15:00:00,219.94,220.19,218.37,218.47,43466.0,219.94,220.19,218.37,218.47,43466.0
2020-11-30 15:30:00,218.47,219.6,217.75,218.79,131021.0,218.47,219.6,217.75,218.79,131021.0
2020-12-01 09:30:00,221.06,221.16,217.54,219.6,22403.0,221.06,221.16,217.54,219.6,22403.0
2020-12-01 10:00:00,219.17,221.21,219.05,220.21,28476.0,219.17,221.21,219.05,220.21,28476.0
2020-12-01 10:30:00,220.03,220.22,218.78,219.93,25097.0,220.03,220.22,218.78,219.93,25097.0
2020-12-01 11:00:00,220.0,220.25,219.67,220.0,38389.0,220.0,220.25,219.67,220.0,38389.0
2020-12-01 11:30:00,220.0,220.18,219.03,219.76,31249.0,220.0,220.18,219.03,219.76,31249.0
2020-12-01 12:00:00,219.76,220.79,219.65,220.36,44457.0,219.76,220.79,219.65,220.36,44457.0
2020-12-01 12:30:00,220.56,220.91,220.15,220.42,29653.0,220.56,220.91,220.15,220.42,29653.0
2020-12-01 13:00:00,220.45,220.71,219.73,219.73,25915.0,220.45,220.71,219.73,219.73,25915.0
2020-12-01 13:30:00,219.87,220.26,219.68,220.02,21031.0,219.87,220.26,219.68,220.02,21031.0
2020-12-01 14:00:00,220.11,222.52,220.05,222.35,128064.0,220.11,222.52,220.05,222.35,128064.0
2020-12-01 14:30:00,222.36,222.88,221.65,221.65,43652.0,222.36,222.88,221.65,221.65,43652.0
2020-12-01 15:00:00,221.92,222.06,220.92,221.87,30977.0,221.92,222.06,220.92,221.87,30977.0
2020-12-01 15:30:00,221.96,222.03,220.58,220.64,101832.0,221.96,222.03,220.58,220.64,101832.0
2020-12-02 09:30:00,219.5,223.48,217.51,223.42,47312.0,219.5,223.48,217.51,223.42,47312.0
2020-12-02 10:00:00,223.36,224.4,221.71,224.09,73401.0,223.36,224.4,221.71,224.09,73401.0
2020-12-02 10:30:00,224.27,224.27,222.48,223.8,16885.0,224.27,224.27,222.48,223.8,16885.0
2020-12-02 11:00:00,223.8,225.29,223.66,223.8,39753.0,223.8,225.29,223.66,223.8,39753.0
2020-12-02 11:30:00,223.86,224.92,223.86,224.67,13890.0,223.86,224.92,223.86,224.67,13890.0
2020-12-02 12:00:00,224.58,225.25,224.44,224.9,17443.0,224.58,225.25,224.44,224.9,17443.0
2020-12-02 12:30:00,224.98,225.95,224.77,225.65,12862.0,224.98,225.95,224.77,225.65,12862.0
2020-12-02 13:00:00,225.59,225.89,225.39,225.89,21573.0,225.59,225.89,225.39,225.89,21573.0
2020-12-02 13:30:00,225.97,226.58,225.48,225.56,12803.0,225.97,226.58,225.48,225.56,12803.0
2020-12-02 14:00:00,225.44,226.48,224.51,226.48,16268.0,225.44,226.48,224.51,226.48,16268.0
2020-12-02 14:30:00,226.25,226.71,225.77,225.85,17367.0,226.25,226.71,225.77,225.85,17367.0
2020-12-02 15:00:00,225.9,226.7,225.78,226.5,22558.0,225.9,226.7,225.78,226.5,22558.0
2020-12-02 15:30:00,226.58,227.45,226.11,226.24,76477.0,226.58,227.45,226.11,226.24,76477.0
2020-12-03 09:30:00,226.97,228.75,224.78,225.47,42181.0,226.97,228.75,224.78,225.47,42181.0
2020-12-03 10:00:00,225.65,228.26,225.45,227.88,29796.0,225.65,228.26,225.45,227.88,29796.0
2020-12-03 10:30:00,227.8,228.8,227.28,228.13,15474.0,227.8,228.8,227.28,228.13,15474.0
2020-12-03 11:00:00,227.97,230.52,227.36,229.67,30750.0,227.97,230.52,227.36,229.67,30750.0
2020-12-03 11:30:00,229.78,230.4,229.59,230.39,10336.0,229.78,230.4,229.59,230.39,10336.0
2020-12-03 12:00:00,230.31,231.5,230.29,231.36,18819.0,230.31,231.5,230.29,231.36,18819.0
2020-12-03 12:30:00,231.38,231.71,230.61,231.2,18413.0,231.38,231.71,230.61,231.2,18413.0
2020-12-03 13:00:00,231.27,232.2,231.21,232.2,10102.0,231.27,232.2,231.21,232.2,10102.0
2020-12-03 13:30:00,232.11,232.32,230.19,230.62,10937.0,232.11,232.32,230.19,230.62,10937.0
2020-12-03 14:00:00,230.49,231.08,230.45,230.71,9955.0,230.49,231.08,230.45,230.71,9955.0
2020-12-03 14:30:00,230.63,230.63,229.44,229.68,13269.0,230.63,230.63,229.44,229.68,13269.0
2020-12-03 15:00:00,229.41,230.5,229.41,229.86,13145.0,229.41,230.5,229.41,229.86,13145.0
2020-12-03 15:30:00,229.86,230.29,228.6,229.25,53900.0,229.86,230.29,228.6,229.25,53900.0
2020-12-04 09:30:00,229.25,229.25,225.82,227.6,18684.0,229.25,229.25,225.82,227.6,18684.0
2020-12-04 10:00:00,227.02,227.13,225.07,226.49,26711.0,227.02,227.13,225.07,226.49,26711.0
2020-12-04 10:30:00,226.49,226.73,225.34,225.75,24638.0,226.49,226.73,225.34,225.75,24638.0
2020-12-04 11:00:00,226.03,227.16,225.27,227.0,27649.0,226.03,227.16,225.27,227.0,27649.0
2020-12-04 11:30:00,227.15,228.45,227.13,228.26,6669.0,227.15,228.45,227.13,228.26,6669.0
2020-12-04 12:00:00,228.34,228.93,227.53,228.51,14065.0,228.34,228.93,227.53,228.51,14065.0
2020-12-04 12:30:00,228.41,228.85,226.91,227.05,19528.0,228.41,228.85,226.91,227.05,19528.0
2020-12-04 13:00:00,227.05,227.28,226.66,227.25,17299.0,227.05,227.28,226.66,227.25,17299.0
2020-12-04 13:30:00,227.4,228.08,227.24,228.06,8139.0,227.4,228.08,227.24,228.06,8139.0
2020-12-04 14:00:00,228.09,228.23,227.5,227.57,6009.0,228.09,228.23,227.5,227.57,6009.0
2020-12-04 14:30:00,227.63,229.89,227.44,229.84,28813.0,227.63,229.89,227.44,229.84,28813.0
2020-12-04 15:00:00,229.93,230.61,229.38,229.77,41866.0,229.93,230.61,229.38,229.77,41866.0
2020-12-04 15:30:00,229.81,231.18,229.38,231.03,99023.0,229.81,231.18,229.38,231.03,99023.0
2020-12-07 09:30:00,228.91,230.5,226.35,230.04,24822.0,228.91,230.5,226.35,230.04,24822.0
2020-12-07 10:00:00,229.78,231.35,228.56,231.32,19758.0,229.78,231.35,228.56,231.32,19758.0
2020-12-07 10:30:00,231.55,233.65,231.55,232.71,41993.0,231.55,233.65,231.55,232.71,41993.0
2020-12-07 11:00:00,232.98,232.98,231.73,232.38,14005.0,232.98,232.98,231.73,232.38,14005.0
2020-12-07 11:30:00,232.19,232.81,231.26,231.72,12197.0,232.19,232.81,231.26,231.72,12197.0
2020-12-07 12:00:00,231.46,231.8,230.68,230.68,10068.0,231.46,231.8,230.68,230.68,10068.0
2020-12-07 12:30:00,230.29,230.63,229.85,230.05,11756.0,230.29,230.63,229.85,230.05,11756.0
2020-12-07 13:00:00,229.89,230.05,228.78,229.44,14352.0,229.89,230.05,228.78,229.44,14352.0
2020-12-07 13:30:00,229.43,229.94,228.82,229.56,10767.0,229.43,229.94,228.82,229.56,10767.0
2020-12-07 14:00:00,229.68,230.03,229.31,230.03,8711.0,229.68,230.03,229.31,230.03,8711.0
2020-12-07 14:30:00,230.07,231.14,229.85,230.58,17891.0,230.07,231.14,229.85,230.58,17891.0
2020-12-07 15:00:00,230.56,230.73,229.95,229.98,9965.0,230.56,230.73,229.95,229.98,9965.0
2020-12-07 15:30:00,229.97,230.65,229.44,230.0,39186.0,229.97,230.65,229.44,230.0,39186.0
2020-12-08 09:30:00,227.64,231.83,227.64,230.4,20098.0,227.64,231.83,227.64,230.4,20098.0
2020-12-08 10:00:00,230.7,231.36,229.36,229.37,14607.0,230.7,231.36,229.36,229.37,14607.0
2020-12-08 10:30:00,229.61,232.4,229.26,231.12,29410.0,229.61,232.4,229.26,231.12,29410.0
2020-12-08 11:00:00,231.27,233.4,231.27,233.2,21616.0,231.27,233.4,231.27,233.2,21616.0
2020-12-08 11:30:00,233.25,233.55,230.68,230.78,13043.0,233.25,233.55,230.68,230.78,13043.0
2020-12-08 12:00:00,230.67,230.98,230.0,230.59,10357.0,230.67,230.98,230.0,230.59,10357.0
2020-12-08 12:30:00,230.6,230.6,229.46,229.62,12542.0,230.6,230.6,229.46,229.62,12542.0
2020-12-08 13:00:00,229.87,232.22,229.65,231.63,36417.0,229.87,232.22,229.65,231.63,36417.0
2020-12-08 13:30:00,231.48,232.11,231.24,231.55,25459.0,231.48,232.11,231.24,231.55,25459.0
2020-12-08 14:00:00,231.69,232.5,231.33,232.48,21664.0,231.69,232.5,231.33,232.48,21664.0
2020-12-08 14:30:00,232.4,232.46,231.5,231.66,19165.0,232.4,232.46,231.5,231.66,19165.0
2020-12-08 15:00:00,231.65,232.24,231.17,232.15,26104.0,231.65,232.24,231.17,232.15,26104.0
2020-12-08 15:30:00,232.12,233.48,232.05,233.48,95186.0,232.12,233.48,232.05,233.48,95186.0
2020-12-09 09:30:00,233.75,235.63,233.21,235.63,23597.0,233.75,235.63,233.21,235.63,23597.0
2020-12-09 10:00:00,234.92,235.17,233.75,234.74,19422.0,234.92,235.17,233.75,234.74,19422.0
2020-12-09 10:30:00,234.67,235.95,234.63,235.3,15575.0,234.67,235.95,234.63,235.3,15575.0
2020-12-09 11:00:00,235.15,235.57,234.8,235.26,14881.0,235.15,235.57,234.8,235.26,14881.0
2020-12-09 11:30:00,235.23,236.0,234.83,235.74,10857.0,235.23,236.0,234.83,235.74,10857.0
2020-12-09 12:00:00,235.65,236.16,235.3,236.09,9625.0,235.65,236.16,235.3,236.09,9625.0
2020-12-09 12:30:00,236.09,236.15,234.97,236.01,10495.0,236.09,236.15,234.97,236.01,10495.0
2020-12-09 13:00:00,235.67,236.13,234.86,235.14,11827.0,235.67,236.13,234.86,235.14,11827.0
2020-12-09 13:30:00,235.0,235.97,234.71,235.0,26720.0,235.0,235.97,234.71,235.0,26720.0
2020-12-09 14:00:00,235.18,236.72,234.89,236.59,24908.0,235.18,236.72,234.89,236.59,24908.0
2020-12-09 14:30:00,236.61,236.87,235.84,236.62,18876.0,236.61,236.87,235.84,236.62,18876.0
2020-12-09 15:00:00,236.39,237.37,235.93,236.07,28112.0,236.39,237.37,235.93,236.07,28112.0
2020-12-09 15:30:00,235.94,238.01,235.28,237.4,127935.0,235.94,238.01,235.28,237.4,127935.0
2020-12-10 09:30:00,236.15,239.54,233.11,239.54,31170.0,236.15,239.54,233.11,239.54,31170.0
2020-12-10 10:00:00,239.55,239.93,236.75,236.75,91744.0,239.55,239.93,236.75,236.75,91744.0
2020-12-10 10:30:00,236.27,236.59,233.33,233.85,53400.0,236.27,236.59,233.33,233.85,53400.0
2020-12-10 11:00:00,233.32,233.93,231.98,232.65,80522.0,233.32,233.93,231.98,232.65,80522.0
2020-12-10 11:30:00,232.58,234.24,232.0,234.24,17916.0,232.58,234.24,232.0,234.24,17916.0
2020-12-10 12:00:00,234.5,235.07,233.48,234.36,14292.0,234.5,235.07,233.48,234.36,14292.0
2020-12-10 12:30:00,234.65,235.39,234.34,235.39,9581.0,234.65,235.39,234.34,235.39,9581.0
2020-12-10 13:00:00,235.3,236.36,234.86,235.85,14745.0,235.3,236.36,234.86,235.85,14745.0
2020-12-10 13:30:00,235.85,235.92,234.58,234.75,11464.0,235.85,235.92,234.58,234.75,11464.0
2020-12-10 14:00:00,234.86,235.2,233.95,234.43,11801.0,234.86,235.2,233.95,234.43,11801.0
2020-12-10 14:30:00,234.4,235.32,233.97,234.38,16381.0,234.4,235.32,233.97,234.38,16381.0
2020-12-10 15:00:00,234.31,235.09,234.14,234.14,16100.0,234.31,235.09,234.14,234.14,16100.0
2020-12-10 15:30:00,234.16,234.62,232.66,233.26,78700.0,234.16,234.62,232.66,233.26,78700.0
2020-12-11 09:30:00,231.22,234.23,231.17,233.64,13784.0,231.22,234.23,231.17,233.64,13784.0
2020-12-11 10:00:00,234.42,235.12,230.95,231.58,38619.0,234.42,235.12,230.95,231.58,38619.0
2020-12-11 10:30:00,231.5,231.78,230.0,230.04,13333.0,231.5,231.78,230.0,230.04,13333.0
2020-12-11 11:00:00,230.2,230.8,228.8,228.92,32582.0,230.2,230.8,228.8,228.92,32582.0
2020-12-11 11:30:00,229.06,229.47,228.5,229.22,7119.0,229.06,229.47,228.5,229.22,7119.0
2020-12-11 12:00:00,229.13,229.38,226.68,228.06,22427.0,229.13,229.38,226.68,228.06,22427.0
2020-12-11 12:30:00,228.06,228.43,226.93,228.12,56949.0,228.06,228.43,226.93,228.12,56949.0
2020-12-11 13:00:00,227.9,229.61,227.9,229.39,15397.0,227.9,229.61,227.9,229.39,15397.0
2020-12-11 13:30:00,229.29,229.84,228.96,229.75,9752.0,229.29,229.84,228.96,229.75,9752.0
2020-12-11 14:00:00,229.7,229.97,229.26,229.48,9833.0,229.7,229.97,229.26,229.48,9833.0
2020-12-11 14:30:00,229.92,230.23,229.52,229.62,9703.0,229.92,230.23,229.52,229.62,9703.0
2020-12-11 15:00:00,229.62,230.51,229.56,230.39,11024.0,229.62,230.51,229.56,230.39,11024.0
2020-12-11 15:30:00,230.52,230.9,229.39,229.42,65316.0,230.52,230.9,229.39,229.42,65316.0
2020-12-14 09:30:00,231.73,235.15,229.53,234.95,36007.0,231.73,235.15,229.53,234.95,36007.0
2020-12-14 10:00:00,234.87,235.51,232.99,233.3,35510.0,234.87,235.51,232.99,233.3,35510.0
2020-12-14 10:30:00,233.4,233.63,231.25,231.25,12973.0,233.4,233.63,231.25,231.25,12973.0
2020-12-14 11:00:00,230.87,232.81,230.87,232.68,9541.0,230.87,232.81,230.87,232.68,9541.0
2020-12-14 11:30:00,232.34,232.95,231.66,231.66,9451.0,232.34,232.95,231.66,231.66,9451.0
2020-12-14 12:00:00,231.73,231.87,231.16,231.25,7130.0,231.73,231.87,231.16,231.25,7130.0
2020-12-14 12:30:00,231.25,233.05,231.24,232.33,15001.0,231.25,233.05,231.24,232.33,15001.0
2020-12-14 13:00:00,232.31,232.48,231.04,232.16,6907.0,232.31,232.48,231.04,232.16,6907.0
2020-12-14 13:30:00,232.09,233.11,231.93,232.91,8253.0,232.09,233.11,231.93,232.91,8253.0
2020-12-14 14:00:00,233.09,233.33,231.83,232.42,6294.0,233.09,233.33,231.83,232.42,6294.0
2020-12-14 14:30:00,232.51,232.51,230.97,230.97,9817.0,232.51,232.51,230.97,230.97,9817.0
2020-12-14 15:00:00,231.06,232.31,230.91,231.93,13039.0,231.06,232.31,230.91,231.93,13039.0
2020-12-14 15:30:00,231.78,231.83,230.51,230.51,71424.0,231.78,231.83,230.51,230.51,71424.0
2020-12-15 09:30:00,231.64,234.48,231.53,231.53,13523.0,231.64,234.48,231.53,231.53,13523.0
2020-12-15 10:00:00,231.97,233.24,231.78,232.64,5131.0,231.97,233.24,231.78,232.64,5131.0
2020-12-15 10:30:00,232.91,234.25,231.6,234.25,14736.0,232.91,234.25,231.6,234.25,14736.0
2020-12-15 11:00:00,234.25,234.97,233.16,234.13,32527.0,234.25,234.97,233.16,234.13,32527.0
2020-12-15 11:30:00,234.31,234.69,233.98,234.44,9103.0,234.31,234.69,233.98,234.44,9103.0
2020-12-15 12:00:00,234.64,234.73,233.79,233.95,21498.0,234.64,234.73,233.79,233.95,21498.0
2020-12-15 12:30:00,234.04,235.44,233.8,235.01,12216.0,234.04,235.44,233.8,235.01,12216.0
2020-12-15 13:00:00,235.02,235.2,234.18,234.58,7941.0,235.02,235.2,234.18,234.58,7941.0
2020-12-15 13:30:00,234.76,235.17,233.87,234.59,14298.0,234.76,235.17,233.87,234.59,14298.0
2020-12-15 14:00:00,234.51,235.4,234.4,235.01,14385.0,234.51,235.4,234.4,235.01,14385.0
2020-12-15 14:30:00,234.92,236.08,234.91,235.94,15647.0,234.92,236.08,234.91,235.94,15647.0
2020-12-15 15:00:00,235.94,237.0,235.22,235.6,29546.0,235.94,237.0,235.22,235.6,29546.0
2020-12-15 15:30:00,235.62,237.25,235.55,237.14,54000.0,235.62,237.25,235.55,237.14,54000.0
2020-12-16 09:30:00,237.58,239.69,235.29,239.14,15746.0,237.58,239.69,235.29,239.14,15746.0
2020-12-16 10:00:00,238.77,238.87,234.98,236.49,10295.0,238.77,238.87,234.98,236.49,10295.0
2020-12-16 10:30:00,236.3,236.82,235.45,235.67,9227.0,236.3,236.82,235.45,235.67,9227.0
2020-12-16 11:00:00,235.72,235.95,234.53,235.68,11247.0,235.72,235.95,234.53,235.68,11247.0
2020-12-16 11:30:00,235.6,235.6,234.56,234.86,7465.0,235.6,235.6,234.56,234.86,7465.0
2020-12-16 12:00:00,234.65,234.73,234.16,234.38,4600.0,234.65,234.73,234.16,234.38,4600.0
2020-12-16 12:30:00,234.48,235.12,234.15,234.86,7760.0,234.48,235.12,234.15,234.86,7760.0
2020-12-16 13:00:00,235.04,235.68,234.84,234.88,9757.0,235.04,235.68,234.84,234.88,9757.0
2020-12-16 13:30:00,234.81,235.43,234.81,235.35,2836.0,234.81,235.43,234.81,235.35,2836.0
2020-12-16 14:00:00,235.57,235.79,234.2,234.53,7255.0,235.57,235.79,234.2,234.53,7255.0
2020-12-16 14:30:00,234.34,234.82,234.03,234.36,7208.0,234.34,234.82,234.03,234.36,7208.0
2020-12-16 15:00:00,234.09,234.94,233.83,234.63,12418.0,234.09,234.94,233.83,234.63,12418.0
2020-12-16 15:30:00,234.62,235.07,234.04,234.84,38066.0,234.62,235.07,234.04,234.84,38066.0
2020-12-17 09:30:00,235.44,238.19,235.0,237.98,28818.0,235.44,238.19,235.0,237.98,28818.0
2020-12-17 10:00:00,238.0,240.52,238.0,239.75,23970.0,238.0,240.52,238.0,239.75,23970.0
2020-12-17 10:30:00,240.11,240.11,237.49,237.49,18724.0,240.11,240.11,237.49,237.49,18724.0
2020-12-17 11:00:00,237.31,239.11,237.08,238.93,18059.0,237.31,239.11,237.08,238.93,18059.0
2020-12-17 11:30:00,238.96,240.46,238.28,239.73,55213.0,238.96,240.46,238.28,239.73,55213.0
2020-12-17 12:00:00,239.73,239.88,238.2,239.66,23064.0,239.73,239.88,238.2,239.66,23064.0
2020-12-17 12:30:00,239.6,240.91,239.32,240.89,25937.0,239.6,240.91,239.32,240.89,25937.0
2020-12-17 13:00:00,240.91,241.22,240.32,241.01,20277.0,240.91,241.22,240.32,241.01,20277.0
2020-12-17 13:30:00,241.0,241.69,240.5,241.21,23744.0,241.0,241.69,240.5,241.21,23744.0
2020-12-17 14:00:00,241.21,242.75,240.86,242.46,24402.0,241.21,242.75,240.86,242.46,24402.0
2020-12-17 14:30:00,242.46,243.43,242.28,243.43,32526.0,242.46,243.43,242.28,243.43,32526.0
2020-12-17 15:00:00,243.44,244.71,243.01,244.48,40306.0,243.44,244.71,243.01,244.48,40306.0
2020-12-17 15:30:00,244.43,245.88,244.39,245.18,100818.0,244.43,245.88,244.39,245.18,100818.0
2020-12-18 09:30:00,243.97,244.55,241.01,241.7,46328.0,243.97,244.55,241.01,241.7,46328.0
2020-12-18 10:00:00,241.83,243.1,240.78,242.73,39739.0,241.83,243.1,240.78,242.73,39739.0
2020-12-18 10:30:00,242.81,243.32,241.64,242.07,21138.0,242.81,243.32,241.64,242.07,21138.0
2020-12-18 11:00:00,242.17,242.91,241.24,241.24,50850.0,242.17,242.91,241.24,241.24,50850.0
2020-12-18 11:30:00,241.08,241.17,239.76,240.94,16303.0,241.08,241.17,239.76,240.94,16303.0
2020-12-18 12:00:00,241.09,242.97,240.89,242.03,30702.0,241.09,242.97,240.89,242.03,30702.0
2020-12-18 12:30:00,242.16,242.16,240.06,240.73,17010.0,242.16,242.16,240.06,240.73,17010.0
2020-12-18 13:00:00,240.71,241.24,240.54,241.17,12425.0,240.71,241.24,240.54,241.17,12425.0
2020-12-18 13:30:00,241.27,242.38,241.07,241.98,19649.0,241.27,242.38,241.07,241.98,19649.0
2020-12-18 14:00:00,241.97,242.33,240.62,240.77,22516.0,241.97,242.33,240.62,240.77,22516.0
2020-12-18 14:30:00,240.87,241.54,240.72,240.93,25716.0,240.87,241.54,240.72,240.93,25716.0
2020-12-18 15:00:00,240.75,241.44,239.54,240.24,25774.0,240.75,241.44,239.54,240.24,25774.0
2020-12-18 15:30:00,240.15,241.56,240.15,240.62,137586.0,240.15,241.56,240.15,240.62,137586.0
2020-12-21 09:30:00,236.36,241.73,235.4,239.19,27738.0,236.36,241.73,235.4,239.19,27738.0
2020-12-21 10:00:00,239.26,240.78,237.66,238.51,63626.0,239.26,240.78,237.66,238.51,63626.0
2020-12-21 10:30:00,238.17,238.56,237.18,237.5,18710.0,238.17,238.56,237.18,237.5,18710.0
2020-12-21 11:00:00,237.73,238.16,237.42,237.5,15931.0,237.73,238.16,237.42,237.5,15931.0
2020-12-21 11:30:00,237.51,238.84,237.51,238.22,14097.0,237.51,238.84,237.51,238.22,14097.0
2020-12-21 12:00:00,238.04,239.38,237.37,238.9,17713.0,238.04,239.38,237.37,238.9,17713.0
2020-12-21 12:30:00,239.15,240.5,239.15,240.11,7933.0,239.15,240.5,239.15,240.11,7933.0
2020-12-21 13:00:00,240.09,241.39,240.03,241.39,6791.0,240.09,241.39,240.03,241.39,6791.0
2020-12-21 13:30:00,241.55,242.08,241.25,241.94,8799.0,241.55,242.08,241.25,241.94,8799.0
2020-12-21 14:00:00,241.73,241.94,240.91,241.63,10445.0,241.73,241.94,240.91,241.63,10445.0
2020-12-21 14:30:00,241.64,242.1,240.54,240.54,10407.0,241.64,242.1,240.54,240.54,10407.0
2020-12-21 15:00:00,240.6,240.74,239.44,240.04,22736.0,240.6,240.74,239.44,240.04,22736.0
2020-12-21 15:30:00,240.0,241.15,239.49,240.54,42294.0,240.0,241.15,239.49,240.54,42294.0
2020-12-22 09:30:00,241.69,243.08,240.29,241.0,16786.0,241.69,243.08,240.29,241.0,16786.0
2020-12-22 10:00:00,240.85,244.04,240.85,244.04,14374.0,240.85,244.04,240.85,244.04,14374.0
2020-12-22 10:30:00,244.3,244.85,243.89,244.38,11958.0,244.3,244.85,243.89,244.38,11958.0
2020-12-22 11:00:00,244.7,245.63,244.24,245.3,8258.0,244.7,245.63,244.24,245.3,8258.0
2020-12-22 11:30:00,245.14,245.25,243.95,245.24,5898.0,245.14,245.25,243.95,245.24,5898.0
2020-12-22 12:00:00,245.11,245.23,243.94,243.94,8910.0,245.11,245.23,243.94,243.94,8910.0
2020-12-22 12:30:00,244.05,244.51,243.5,244.25,11565.0,244.05,244.51,243.5,244.25,11565.0
2020-12-22 13:00:00,244.47,244.69,243.6,244.61,8069.0,244.47,244.69,243.6,244.61,8069.0
2020-12-22 13:30:00,244.57,244.71,243.95,244.22,8633.0,244.57,244.71,243.95,244.22,8633.0
2020-12-22 14:00:00,244.26,245.67,244.04,245.44,16234.0,244.26,245.67,244.04,245.44,16234.0
2020-12-22 14:30:00,245.37,246.31,245.11,246.31,17451.0,245.37,246.31,245.11,246.31,17451.0
2020-12-22 15:00:00,246.4,246.9,245.81,246.69,13252.0,246.4,246.9,245.81,246.69,13252.0
2020-12-22 15:30:00,246.76,246.96,245.88,245.89,59094.0,246.76,246.96,245.88,245.89,59094.0
2020-12-23 09:30:00,247.77,250.54,247.23,250.44,17357.0,247.77,250.54,247.23,250.44,17357.0
2020-12-23 10:00:00,249.89,249.92,246.28,246.57,8250.0,249.89,249.92,246.28,246.57,8250.0
2020-12-23 10:30:00,246.53,247.84,246.53,247.73,6159.0,246.53,247.84,246.53,247.73,6159.0
2020-12-23 11:00:00,247.58,249.7,247.13,249.53,6005.0,247.58,249.7,247.13,249.53,6005.0
2020-12-23 11:30:00,249.45,249.62,248.18,248.78,24992.0,249.45,249.62,248.18,248.78,24992.0
2020-12-23 12:00:00,248.75,249.61,248.5,248.77,5846.0,248.75,249.61,248.5,248.77,5846.0
2020-12-23 12:30:00,248.42,249.56,248.41,249.33,6692.0,248.42,249.56,248.41,249.33,6692.0
2020-12-23 13:00:00,249.18,249.23,248.73,248.96,5681.0,249.18,249.23,248.73,248.96,5681.0
2020-12-23 13:30:00,248.96,249.61,248.42,248.73,7286.0,248.96,249.61,248.42,248.73,7286.0
2020-12-23 14:00:00,248.55,249.6,248.21,248.99,13783.0,248.55,249.6,248.21,248.99,13783.0
2020-12-23 14:30:00,249.08,250.59,249.07,250.49,21830.0,249.08,250.59,249.07,250.49,21830.0
2020-12-23 15:00:00,250.42,250.8,250.29,250.61,12301.0,250.42,250.8,250.29,250.61,12301.0
2020-12-23 15:30:00,250.61,251.18,249.91,249.91,63256.0,250.61,251.18,249.91,249.91,63256.0
2020-12-24 09:30:00,249.95,249.95,247.69,249.3,12486.0,249.95,249.95,247.69,249.3,12486.0
2020-12-24 10:00:00,249.15,249.29,247.63,247.63,9659.0,249.15,249.29,247.63,247.63,9659.0
2020-12-24 10:30:00,248.34,248.85,247.45,247.78,7006.0,248.34,248.85,247.45,247.78,7006.0
2020-12-24 11:00:00,247.93,248.22,246.88,248.0,8941.0,247.93,248.22,246.88,248.0,8941.0
2020-12-24 11:30:00,248.18,248.62,247.36,248.36,10151.0,248.18,248.62,247.36,248.36,10151.0
2020-12-24 12:00:00,248.16,248.49,247.54,248.04,12239.0,248.16,248.49,247.54,248.04,12239.0
2020-12-24 12:30:00,247.81,248.64,247.64,248.58,27394.0,247.81,248.64,247.64,248.58,27394.0
2020-12-28 09:30:00,250.88,252.66,249.69,252.2,16580.0,250.88,252.66,249.69,252.2,16580.0
2020-12-28 10:00:00,251.81,255.08,251.81,255.03,24886.0,251.81,255.08,251.81,255.03,24886.0
2020-12-28 10:30:00,255.4,256.91,254.6,256.25,26514.0,255.4,256.91,254.6,256.25,26514.0
2020-12-28 11:00:00,256.4,257.17,255.41,256.34,11572.0,256.4,257.17,255.41,256.34,11572.0
2020-12-28 11:30:00,256.62,257.33,256.23,256.85,11167.0,256.62,257.33,256.23,256.85,11167.0
2020-12-28 12:00:00,256.59,257.53,256.2,257.41,16208.0,256.59,257.53,256.2,257.41,16208.0
2020-12-28 12:30:00,257.39,257.8,256.97,257.11,13039.0,257.39,257.8,256.97,257.11,13039.0
2020-12-28 13:00:00,257.11,258.15,256.96,257.56,15589.0,257.11,258.15,256.96,257.56,15589.0
2020-12-28 13:30:00,257.36,257.48,256.1,256.59,15814.0,257.36,257.48,256.1,256.59,15814.0
2020-12-28 14:00:00,256.74,258.44,256.71,257.72,14138.0,256.74,258.44,256.71,257.72,14138.0
2020-12-28 14:30:00,257.59,258.4,257.13,258.35,12214.0,257.59,258.4,257.13,258.35,12214.0
2020-12-28 15:00:00,258.24,258.99,258.04,258.23,29533.0,258.24,258.99,258.04,258.23,29533.0
2020-12-28 15:30:00,258.2,259.25,258.04,258.31,85962.0,258.2,259.25,258.04,258.31,85962.0
2020-12-29 09:30:00,259.26,260.63,257.79,258.37,30635.0,259.26,260.63,257.79,258.37,30635.0
2020-12-29 10:00:00,257.87,258.85,254.19,255.68,17336.0,257.87,258.85,254.19,255.68,17336.0
2020-12-29 10:30:00,256.01,257.48,255.05,257.13,19687.0,256.01,257.48,255.05,257.13,19687.0
2020-12-29 11:00:00,257.15,258.37,256.77,257.97,7461.0,257.15,258.37,256.77,257.97,7461.0
2020-12-29 11:30:00,258.0,259.44,257.43,259.15,14750.0,258.0,259.44,257.43,259.15,14750.0
2020-12-29 12:00:00,259.1,259.61,258.3,258.63,10060.0,259.1,259.61,258.3,258.63,10060.0
2020-12-29 12:30:00,258.7,259.05,257.68,259.05,10956.0,258.7,259.05,257.68,259.05,10956.0
2020-12-29 13:00:00,258.88,259.42,258.46,258.93,9231.0,258.88,259.42,258.46,258.93,9231.0
2020-12-29 13:30:00,259.32,261.0,259.27,260.8,13146.0,259.32,261.0,259.27,260.8,13146.0
2020-12-29 14:00:00,260.71,261.08,259.78,260.41,16520.0,260.71,261.08,259.78,260.41,16520.0
2020-12-29 14:30:00,260.31,260.82,259.71,259.71,12755.0,260.31,260.82,259.71,259.71,12755.0
2020-12-29 15:00:00,259.57,261.31,259.32,261.31,17806.0,259.57,261.31,259.32,261.31,17806.0
2020-12-29 15:30:00,261.09,261.19,259.12,259.15,97918.0,261.09,261.19,259.12,259.15,97918.0
2020-12-30 09:30:00,257.9,262.36,257.8,262.36,7246.0,257.9,262.36,257.8,262.36,7246.0
2020-12-30 10:00:00,262.23,262.23,259.06,260.45,13825.0,262.23,262.23,259.06,260.45,13825.0
2020-12-30 10:30:00,260.53,262.91,260.53,262.91,12648.0,260.53,262.91,260.53,262.91,12648.0
2020-12-30 11:00:00,263.07,263.13,261.97,262.65,22392.0,263.07,263.13,261.97,262.65,22392.0
2020-12-30 11:30:00,262.67,264.09,262.62,263.97,10559.0,262.67,264.09,262.62,263.97,10559.0
2020-12-30 12:00:00,263.91,264.4,263.68,263.68,7790.0,263.91,264.4,263.68,263.68,7790.0
2020-12-30 12:30:00,263.51,264.48,263.32,263.62,7453.0,263.51,264.48,263.32,263.62,7453.0
2020-12-30 13:00:00,263.81,263.82,262.51,262.76,5311.0,263.81,263.82,262.51,262.76,5311.0
2020-12-30 13:30:00,262.88,263.12,261.36,261.36,6109.0,262.88,263.12,261.36,261.36,6109.0
2020-12-30 14:00:00,261.85,262.39,261.35,261.54,9683.0,261.85,262.39,261.35,261.54,9683.0
2020-12-30 14:30:00,261.65,261.94,260.46,260.56,10536.0,261.65,261.94,260.46,260.56,10536.0
2020-12-30 15:00:00,260.56,260.56,259.46,260.32,17827.0,260.56,260.56,259.46,260.32,17827.0
2020-12-30 15:30:00,260.31,261.14,259.9,260.24,55877.0,260.31,261.14,259.9,260.24,55877.0
2020-12-31 09:30:00,261.04,262.92,259.64,262.78,11927.0,261.04,262.92,259.64,262.78,11927.0
2020-12-31 10:00:00,263.08,263.22,261.91,263.18,11330.0,263.08,263.22,261.91,263.18,11330.0
2020-12-31 10:30:00,262.9,263.49,261.51,262.11,7632.0,262.9,263.49,261.51,262.11,7632.0
2020-12-31 11:00:00,262.07,263.39,261.6,262.83,7937.0,262.07,263.39,261.6,262.83,7937.0
2020-12-31 11:30:00,262.49,262.55,261.5,262.3,15635.0,262.49,262.55,261.5,262.3,15635.0
2020-12-31 12:00:00,262.18,262.18,261.2,261.91,7090.0,262.18,262.18,261.2,261.91,7090.0
2020-12-31 12:30:00,262.07,262.43,261.45,262.33,4237.0,262.07,262.43,261.45,262.33,4237.0
2020-12-31 13:00:00,262.53,263.37,262.15,262.89,10549.0,262.53,263.37,262.15,262.89,10549.0
2020-12-31 13:30:00,263.22,263.26,262.13,262.3,9910.0,263.22,263.26,262.13,262.3,9910.0
2020-12-31 14:00:00,261.93,264.01,261.91,263.82,9029.0,261.93,264.01,261.91,263.82,9029.0
2020-12-31 14:30:00,263.94,264.11,262.83,262.84,13045.0,263.94,264.11,262.83,262.84,13045.0
2020-12-31 15:00:00,262.91,264.11,262.84,263.16,15289.0,262.91,264.11,262.84,263.16,15289.0
2020-12-31 15:30:00,263.44,263.45,261.22,261.55,59168.0,263.44,263.45,261.22,261.55,59168.0
2021-01-04 09:30:00,262.25,263.57,259.48,259.71,27385.0,262.25,263.57,259.48,259.71,27385.0
2021-01-04 10:00:00,260.26,261.64,257.86,258.56,27230.0,260.26,261.64,257.86,258.56,27230.0
2021-01-04 10:30:00,258.35,258.39,255.87,256.31,63517.0,258.35,258.39,255.87,256.31,63517.0
2021-01-04 11:00:00,256.23,258.0,254.82,256.56,63214.0,256.23,258.0,254.82,256.56,63214.0
2021-01-04 11:30:00,256.55,257.73,256.09,256.78,41326.0,256.55,257.73,256.09,256.78,41326.0
2021-01-04 12:00:00,256.53,256.88,254.06,256.16,21705.0,256.53,256.88,254.06,256.16,21705.0
2021-01-04 12:30:00,255.84,256.67,255.04,256.67,42121.0,255.84,256.67,255.04,256.67,42121.0
2021-01-04 13:00:00,257.17,257.78,256.44,257.65,20713.0,257.17,257.78,256.44,257.65,20713.0
2021-01-04 13:30:00,257.5,257.97,256.63,257.79,26827.0,257.5,257.97,256.63,257.79,26827.0
2021-01-04 14:00:00,257.79,257.79,254.8,254.84,29297.0,257.79,257.79,254.8,254.84,29297.0
2021-01-04 14:30:00,254.88,255.31,253.09,254.21,23012.0,254.88,255.31,253.09,254.21,23012.0
2021-01-04 15:00:00,254.32,254.69,252.81,252.87,25125.0,254.32,254.69,252.81,252.87,25125.0
2021-01-04 15:30:00,252.94,254.56,252.72,253.33,62918.0,252.94,254.56,252.72,253.33,62918.0
2021-01-05 09:30:00,252.64,256.8,252.05,254.78,12497.0,252.64,256.8,252.05,254.78,12497.0
2021-01-05 10:00:00,255.1,255.39,251.46,251.46,20499.0,255.1,255.39,251.46,251.46,20499.0
2021-01-05 10:30:00,251.99,253.76,251.81,252.98,17432.0,251.99,253.76,251.81,252.98,17432.0
2021-01-05 11:00:00,252.95,253.0,250.71,251.46,23195.0,252.95,253.0,250.71,251.46,23195.0
2021-01-05 11:30:00,251.65,252.16,251.47,251.94,39587.0,251.65,252.16,251.47,251.94,39587.0
2021-01-05 12:00:00,252.06,252.45,251.47,252.33,28142.0,252.06,252.45,251.47,252.33,28142.0
2021-01-05 12:30:00,252.36,252.61,251.5,251.77,13681.0,252.36,252.61,251.5,251.77,13681.0
2021-01-05 13:00:00,251.86,252.4,251.4,252.07,12684.0,251.86,252.4,251.4,252.07,12684.0
2021-01-05 13:30:00,251.9,252.05,251.28,251.53,13499.0,251.9,252.05,251.28,251.53,13499.0
2021-01-05 14:00:00,251.51,252.82,251.4,252.03,41582.0,251.51,252.82,251.4,252.03,41582.0
2021-01-05 14:30:00,252.13,252.48,251.36,251.88,20747.0,252.13,252.48,251.36,251.88,20747.0
2021-01-05 15:00:00,251.88,252.39,251.55,251.91,15720.0,251.88,252.39,251.55,251.91,15720.0
2021-01-05 15:30:00,251.79,253.48,251.54,252.25,118189.0,251.79,253.48,251.54,252.25,118189.0
2021-01-06 09:30:00,252.89,258.44,251.76,258.37,64143.0,252.89,258.44,251.76,258.37,64143.0
2021-01-06 10:00:00,258.44,262.43,258.02,260.93,36971.0,258.44,262.43,258.02,260.93,36971.0
2021-01-06 10:30:00,261.09,261.46,259.71,261.46,25906.0,261.09,261.46,259.71,261.46,25906.0
2021-01-06 11:00:00,261.46,262.43,260.07,262.06,34470.0,261.46,262.43,260.07,262.06,34470.0
2021-01-06 11:30:00,262.25,264.1,261.61,264.0,33508.0,262.25,264.1,261.61,264.0,33508.0
2021-01-06 12:00:00,263.68,266.1,263.68,265.76,16857.0,263.68,266.1,263.68,265.76,16857.0
2021-01-06 12:30:00,265.76,267.67,265.36,266.78,24979.0,265.76,267.67,265.36,266.78,24979.0
2021-01-06 13:00:00,266.73,267.5,265.8,267.47,27178.0,266.73,267.5,265.8,267.47,27178.0
2021-01-06 13:30:00,267.49,268.57,267.14,267.82,19910.0,267.49,268.57,267.14,267.82,19910.0
2021-01-06 14:00:00,267.79,267.97,265.66,265.66,47608.0,267.79,267.97,265.66,265.66,47608.0
2021-01-06 14:30:00,265.9,266.82,264.51,266.64,37834.0,265.9,266.82,264.51,266.64,37834.0
2021-01-06 15:00:00,266.3,266.55,264.43,265.31,28489.0,266.3,266.55,264.43,265.31,28489.0
2021-01-06 15:30:00,265.32,267.57,264.66,267.38,65838.0,265.32,267.57,264.66,267.38,65838.0
2021-01-07 09:30:00,269.22,271.75,266.36,268.43,83454.0,269.22,271.75,266.36,268.43,83454.0
2021-01-07 10:00:00,268.88,269.31,265.37,266.09,34955.0,268.88,269.31,265.37,266.09,34955.0
2021-01-07 10:30:00,266.1,266.57,264.92,266.01,33203.0,266.1,266.57,264.92,266.01,33203.0
2021-01-07 11:00:00,265.67,266.11,264.62,265.45,25837.0,265.67,266.11,264.62,265.45,25837.0
2021-01-07 11:30:00,265.5,266.68,265.1,266.22,19684.0,265.5,266.68,265.1,266.22,19684.0
2021-01-07 12:00:00,266.06,266.69,264.25,265.41,42878.0,266.06,266.69,264.25,265.41,42878.0
2021-01-07 12:30:00,265.61,266.78,265.41,266.25,13703.0,265.61,266.78,265.41,266.25,13703.0
2021-01-07 13:00:00,266.25,266.35,265.31,265.31,27684.0,266.25,266.35,265.31,265.31,27684.0
2021-01-07 13:30:00,264.96,265.71,264.4,265.02,13588.0,264.96,265.71,264.4,265.02,13588.0
2021-01-07 14:00:00,264.92,265.27,264.33,264.53,14510.0,264.92,265.27,264.33,264.53,14510.0
2021-01-07 14:30:00,264.5,264.79,263.95,264.13,16597.0,264.5,264.79,263.95,264.13,16597.0
2021-01-07 15:00:00,264.06,264.45,262.96,263.23,27990.0,264.06,264.45,262.96,263.23,27990.0
2021-01-07 15:30:00,263.24,264.09,263.1,264.04,95360.0,263.24,264.09,263.1,264.04,95360.0
2021-01-08 09:30:00,265.42,268.44,264.49,267.82,15882.0,265.42,268.44,264.49,267.82,15882.0
2021-01-08 10:00:00,267.81,269.03,265.33,265.33,18783.0,267.81,269.03,265.33,265.33,18783.0
2021-01-08 10:30:00,265.89,266.88,265.55,265.96,24277.0,265.89,266.88,265.55,265.96,24277.0
2021-01-08 11:00:00,265.96,266.2,264.9,264.9,9110.0,265.96,266.2,264.9,264.9,9110.0
2021-01-08 11:30:00,265.24,265.24,264.35,264.56,13806.0,265.24,265.24,264.35,264.56,13806.0
2021-01-08 12:00:00,265.0,265.55,264.68,265.19,14716.0,265.0,265.55,264.68,265.19,14716.0
2021-01-08 12:30:00,265.11,265.38,264.4,264.67,10167.0,265.11,265.38,264.4,264.67,10167.0
2021-01-08 13:00:00,264.59,264.84,262.46,263.22,19794.0,264.59,264.84,262.46,263.22,19794.0
2021-01-08 13:30:00,263.22,263.23,262.33,262.58,38745.0,263.22,263.23,262.33,262.58,38745.0
2021-01-08 14:00:00,262.64,264.43,262.58,263.72,10944.0,262.64,264.43,262.58,263.72,10944.0
2021-01-08 14:30:00,263.81,264.3,262.95,263.64,11013.0,263.81,264.3,262.95,263.64,11013.0
2021-01-08 15:00:00,263.51,264.47,262.77,263.82,22427.0,263.51,264.47,262.77,263.82,22427.0
2021-01-08 15:30:00,263.49,265.05,263.28,264.97,60753.0,263.49,265.05,263.28,264.97,60753.0
2021-01-11 09:30:00,261.67,266.91,260.43,266.76,51411.0,261.67,266.91,260.43,266.76,51411.0
2021-01-11 10:00:00,266.28,267.39,264.47,267.04,18404.0,266.28,267.39,264.47,267.04,18404.0
2021-01-11 10:30:00,267.13,267.94,265.35,267.04,8512.0,267.13,267.94,265.35,267.04,8512.0
2021-01-11 11:00:00,267.06,268.17,266.67,267.89,7715.0,267.06,268.17,266.67,267.89,7715.0
2021-01-11 11:30:00,267.65,268.08,267.17,267.32,7144.0,267.65,268.08,267.17,267.32,7144.0
2021-01-11 12:00:00,267.29,268.01,267.0,267.54,14525.0,267.29,268.01,267.0,267.54,14525.0
2021-01-11 12:30:00,267.63,267.95,267.01,267.22,12720.0,267.63,267.95,267.01,267.22,12720.0
2021-01-11 13:00:00,267.58,268.13,266.58,266.58,40209.0,267.58,268.13,266.58,266.58,40209.0
2021-01-11 13:30:00,266.28,266.46,264.57,265.16,17372.0,266.28,266.46,264.57,265.16,17372.0
2021-01-11 14:00:00,264.97,264.98,262.9,263.25,13691.0,264.97,264.98,262.9,263.25,13691.0
2021-01-11 14:30:00,263.31,263.81,262.74,263.81,19045.0,263.31,263.81,262.74,263.81,19045.0
2021-01-11 15:00:00,263.73,264.0,262.13,262.13,26451.0,263.73,264.0,262.13,262.13,26451.0
2021-01-11 15:30:00,262.19,263.97,262.12,263.93,99220.0,262.19,263.97,262.12,263.93,99220.0
2021-01-12 09:30:00,262.74,264.06,260.71,263.59,17837.0,262.74,264.06,260.71,263.59,17837.0
2021-01-12 10:00:00,263.9,264.21,262.8,262.84,37455.0,263.9,264.21,262.8,262.84,37455.0
2021-01-12 10:30:00,262.65,262.92,261.78,262.03,29915.0,262.65,262.92,261.78,262.03,29915.0
2021-01-12 11:00:00,261.97,262.08,261.38,261.43,19399.0,261.97,262.08,261.38,261.43,19399.0
2021-01-12 11:30:00,261.41,262.6,260.99,262.0,30752.0,261.41,262.6,260.99,262.0,30752.0
2021-01-12 12:00:00,261.81,262.5,261.04,262.26,14081.0,261.81,262.5,261.04,262.26,14081.0
2021-01-12 12:30:00,262.22,264.29,261.87,263.32,25380.0,262.22,264.29,261.87,263.32,25380.0
2021-01-12 13:00:00,263.19,264.04,262.98,263.53,14601.0,263.19,264.04,262.98,263.53,14601.0
2021-01-12 13:30:00,263.58,263.88,262.68,262.68,30666.0,263.58,263.88,262.68,262.68,30666.0
2021-01-12 14:00:00,262.77,262.9,261.8,262.0,12167.0,262.77,262.9,261.8,262.0,12167.0
2021-01-12 14:30:00,262.1,262.32,261.39,261.47,15618.0,262.1,262.32,261.39,261.47,15618.0
2021-01-12 15:00:00,261.45,262.45,261.22,262.14,16831.0,261.45,262.45,261.22,262.14,16831.0
2021-01-12 15:30:00,262.03,263.11,261.56,262.51,44405.0,262.03,263.11,261.56,262.51,44405.0
2021-01-13 09:30:00,261.16,261.85,255.29,258.9,49663.0,261.16,261.85,255.29,258.9,49663.0
2021-01-13 10:00:00,258.81,259.0,257.02,257.24,50552.0,258.81,259.0,257.02,257.24,50552.0
2021-01-13 10:30:00,257.0,258.72,257.0,258.17,21789.0,257.0,258.72,257.0,258.17,21789.0
2021-01-13 11:00:00,258.25,258.27,257.36,257.69,16025.0,258.25,258.27,257.36,257.69,16025.0
2021-01-13 11:30:00,257.84,259.69,257.83,258.27,16235.0,257.84,259.69,257.83,258.27,16235.0
2021-01-13 12:00:00,258.46,258.52,257.98,257.98,7277.0,258.46,258.52,257.98,257.98,7277.0
2021-01-13 12:30:00,258.42,260.05,257.92,259.93,27940.0,258.42,260.05,257.92,259.93,27940.0
2021-01-13 13:00:00,260.12,260.12,259.16,259.24,6951.0,260.12,260.12,259.16,259.24,6951.0
2021-01-13 13:30:00,259.33,259.35,258.46,258.64,13602.0,259.33,259.35,258.46,258.64,13602.0
2021-01-13 14:00:00,258.57,259.29,257.42,259.19,21107.0,258.57,259.29,257.42,259.19,21107.0
2021-01-13 14:30:00,259.12,259.43,258.72,259.1,13864.0,259.12,259.43,258.72,259.1,13864.0
2021-01-13 15:00:00,259.12,259.12,258.31,258.55,12636.0,259.12,259.12,258.31,258.55,12636.0
2021-01-13 15:30:00,258.2,259.12,257.78,257.98,45311.0,258.2,259.12,257.78,257.98,45311.0
2021-01-14 09:30:00,258.97,260.0,256.7,258.61,25305.0,258.97,260.0,256.7,258.61,25305.0
2021-01-14 10:00:00,258.61,258.82,256.71,256.72,9278.0,258.61,258.82,256.71,256.72,9278.0
2021-01-14 10:30:00,256.28,256.34,255.02,255.89,11671.0,256.28,256.34,255.02,255.89,11671.0
2021-01-14 11:00:00,255.87,256.13,254.53,254.88,9102.0,255.87,256.13,254.53,254.88,9102.0
2021-01-14 11:30:00,254.88,256.37,254.87,255.31,17351.0,254.88,256.37,254.87,255.31,17351.0
2021-01-14 12:00:00,255.56,255.56,254.56,254.78,12892.0,255.56,255.56,254.56,254.78,12892.0
2021-01-14 12:30:00,254.95,255.35,253.91,254.6,11632.0,254.95,255.35,253.91,254.6,11632.0
2021-01-14 13:00:00,255.08,255.08,253.67,253.8,7805.0,255.08,255.08,253.67,253.8,7805.0
2021-01-14 13:30:00,253.93,254.45,253.74,254.2,14850.0,253.93,254.45,253.74,254.2,14850.0
2021-01-14 14:00:00,254.02,254.89,253.69,254.08,16211.0,254.02,254.89,253.69,254.08,16211.0
2021-01-14 14:30:00,254.26,254.47,252.8,253.34,30859.0,254.26,254.47,252.8,253.34,30859.0
2021-01-14 15:00:00,253.43,253.86,252.09,252.98,54612.0,253.43,253.86,252.09,252.98,54612.0
2021-01-14 15:30:00,252.69,254.21,252.51,252.8,108281.0,252.69,254.21,252.51,252.8,108281.0
2021-01-15 09:30:00,253.61,255.42,252.01,253.48,25800.0,253.61,255.42,252.01,253.48,25800.0
2021-01-15 10:00:00,253.59,253.77,247.63,250.3,57266.0,253.59,253.77,247.63,250.3,57266.0
2021-01-15 10:30:00,250.28,252.98,249.95,251.84,21103.0,250.28,252.98,249.95,251.84,21103.0
2021-01-15 11:00:00,251.7,252.92,251.13,252.89,14231.0,251.7,252.92,251.13,252.89,14231.0
2021-01-15 11:30:00,253.02,253.58,252.09,252.98,12383.0,253.02,253.58,252.09,252.98,12383.0
2021-01-15 12:00:00,253.13,253.93,252.55,253.24,44539.0,253.13,253.93,252.55,253.24,44539.0
2021-01-15 12:30:00,253.16,255.17,253.15,254.6,9609.0,253.16,255.17,253.15,254.6,9609.0
2021-01-15 13:00:00,254.58,255.29,253.97,255.0,16987.0,254.58,255.29,253.97,255.0,16987.0
2021-01-15 13:30:00,255.09,255.16,254.2,254.63,14321.0,255.09,255.16,254.2,254.63,14321.0
2021-01-15 14:00:00,254.64,254.64,253.44,254.27,16310.0,254.64,254.64,253.44,254.27,16310.0
2021-01-15 14:30:00,254.27,255.18,254.26,255.17,13498.0,254.27,255.18,254.26,255.17,13498.0
2021-01-15 15:00:00,255.02,255.08,253.9,254.54,22732.0,255.02,255.08,253.9,254.54,22732.0
2021-01-15 15:30:00,254.19,254.51,253.05,253.92,66823.0,254.19,254.51,253.05,253.92,66823.0
2021-01-19 09:30:00,255.0,257.31,250.91,255.8,48518.0,255.0,257.31,250.91,255.8,48518.0
2021-01-19 10:00:00,255.52,255.52,253.62,255.0,34855.0,255.52,255.52,253.62,255.0,34855.0
2021-01-19 10:30:00,254.73,255.84,254.29,255.22,9775.0,254.73,255.84,254.29,255.22,9775.0
2021-01-19 11:00:00,255.18,255.45,254.31,254.43,9910.0,255.18,255.45,254.31,254.43,9910.0
2021-01-19 11:30:00,254.57,255.17,253.34,253.45,12670.0,254.57,255.17,253.34,253.45,12670.0
2021-01-19 12:00:00,253.48,254.49,253.48,254.03,22263.0,253.48,254.49,253.48,254.03,22263.0
2021-01-19 12:30:00,254.12,254.61,253.62,254.37,16237.0,254.12,254.61,253.62,254.37,16237.0
2021-01-19 13:00:00,254.26,254.64,253.6,254.14,24822.0,254.26,254.64,253.6,254.14,24822.0
2021-01-19 13:30:00,254.14,254.14,253.01,253.71,15825.0,254.14,254.14,253.01,253.71,15825.0
2021-01-19 14:00:00,253.8,254.19,252.94,253.07,25906.0,253.8,254.19,252.94,253.07,25906.0
2021-01-19 14:30:00,253.19,253.57,252.57,252.64,24862.0,253.19,253.57,252.57,252.64,24862.0
2021-01-19 15:00:00,252.75,253.72,252.66,253.43,27657.0,252.75,253.72,252.66,253.43,27657.0
2021-01-19 15:30:00,253.43,253.87,251.69,252.26,94585.0,253.43,253.87,251.69,252.26,94585.0
2021-01-20 09:30:00,253.08,255.91,252.66,254.22,29110.0,253.08,255.91,252.66,254.22,29110.0
2021-01-20 10:00:00,254.59,255.5,253.58,254.75,11093.0,254.59,255.5,253.58,254.75,11093.0
2021-01-20 10:30:00,254.69,255.72,254.34,255.68,11874.0,254.69,255.72,254.34,255.68,11874.0
2021-01-20 11:00:00,255.36,256.18,254.63,255.23,13605.0,255.36,256.18,254.63,255.23,13605.0
2021-01-20 11:30:00,255.05,256.1,255.04,255.43,10797.0,255.05,256.1,255.04,255.43,10797.0
2021-01-20 12:00:00,255.64,256.09,254.21,255.52,9592.0,255.64,256.09,254.21,255.52,9592.0
2021-01-20 12:30:00,255.41,255.57,254.86,254.86,10678.0,255.41,255.57,254.86,254.86,10678.0
2021-01-20 13:00:00,254.72,255.6,254.63,255.19,7825.0,254.72,255.6,254.63,255.19,7825.0
2021-01-20 13:30:00,255.25,255.36,254.08,254.89,18382.0,255.25,255.36,254.08,254.89,18382.0
2021-01-20 14:00:00,254.87,255.23,254.68,254.9,6255.0,254.87,255.23,254.68,254.9,6255.0
2021-01-20 14:30:00,254.9,255.28,254.74,255.11,11591.0,254.9,255.28,254.74,255.11,11591.0
2021-01-20 15:00:00,255.13,255.24,254.54,255.13,10863.0,255.13,255.24,254.54,255.13,10863.0
2021-01-20 15:30:00,255.0,255.19,253.42,253.69,40352.0,255.0,255.19,253.42,253.69,40352.0
2021-01-21 09:30:00,253.46,256.75,253.46,255.72,15056.0,253.46,256.75,253.46,255.72,15056.0
2021-01-21 10:00:00,255.83,257.76,254.33,257.33,17654.0,255.83,257.76,254.33,257.33,17654.0
2021-01-21 10:30:00,257.67,257.67,256.81,257.15,6725.0,257.67,257.67,256.81,257.15,6725.0
2021-01-21 11:00:00,256.98,256.98,254.56,255.37,4290.0,256.98,256.98,254.56,255.37,4290.0
2021-01-21 11:30:00,254.99,255.34,254.33,254.83,6288.0,254.99,255.34,254.33,254.83,6288.0
2021-01-21 12:00:00,254.82,255.52,254.07,255.52,20261.0,254.82,255.52,254.07,255.52,20261.0
2021-01-21 12:30:00,255.83,256.43,255.83,256.16,4276.0,255.83,256.43,255.83,256.16,4276.0
2021-01-21 13:00:00,256.3,256.4,255.6,255.61,7908.0,256.3,256.4,255.6,255.61,7908.0
2021-01-21 13:30:00,255.8,255.9,255.05,255.05,2806.0,255.8,255.9,255.05,255.05,2806.0
2021-01-21 14:00:00,255.09,256.02,255.03,255.7,7330.0,255.09,256.02,255.03,255.7,7330.0
2021-01-21 14:30:00,255.59,256.71,255.59,255.82,3200.0,255.59,256.71,255.59,255.82,3200.0
2021-01-21 15:00:00,255.54,255.78,254.99,255.42,3207.0,255.54,255.78,254.99,255.42,3207.0
2021-01-21 15:30:00,255.23,255.25,253.65,253.85,43590.0,255.23,255.25,253.65,253.85,43590.0
2021-01-22 09:30:00,253.95,255.42,252.7,253.58,17897.0,253.95,255.42,252.7,253.58,17897.0
2021-01-22 10:00:00,253.7,254.63,253.12,253.24,8120.0,253.7,254.63,253.12,253.24,8120.0
2021-01-22 10:30:00,252.86,253.73,252.41,253.03,9391.0,252.86,253.73,252.41,253.03,9391.0
2021-01-22 11:00:00,253.05,253.48,252.35,252.97,6687.0,253.05,253.48,252.35,252.97,6687.0
2021-01-22 11:30:00,252.91,253.85,252.72,253.0,15920.0,252.91,253.85,252.72,253.0,15920.0
2021-01-22 12:00:00,252.85,253.25,251.99,252.38,13564.0,252.85,253.25,251.99,252.38,13564.0
2021-01-22 12:30:00,252.29,252.29,251.08,251.59,11131.0,252.29,252.29,251.08,251.59,11131.0
2021-01-22 13:00:00,251.62,252.02,250.77,251.76,8475.0,251.62,252.02,250.77,251.76,8475.0
2021-01-22 13:30:00,251.59,252.15,251.57,251.97,6312.0,251.59,252.15,251.57,251.97,6312.0
2021-01-22 14:00:00,252.08,252.72,251.49,252.72,12358.0,252.08,252.72,251.49,252.72,12358.0
2021-01-22 14:30:00,252.47,252.47,251.53,252.05,17005.0,252.47,252.47,251.53,252.05,17005.0
2021-01-22 15:00:00,252.04,252.53,251.58,252.31,24099.0,252.04,252.53,251.58,252.31,24099.0
2021-01-22 15:30:00,252.03,252.63,251.74,251.99,71263.0,252.03,252.63,251.74,251.99,71263.0
2021-01-25 09:30:00,251.5,255.29,251.5,254.52,17043.0,251.5,255.29,251.5,254.52,17043.0
2021-01-25 10:00:00,253.87,256.08,253.86,255.07,25749.0,253.87,256.08,253.86,255.07,25749.0
2021-01-25 10:30:00,254.98,255.97,250.64,250.96,14774.0,254.98,255.97,250.64,250.96,14774.0
2021-01-25 11:00:00,250.25,250.47,245.93,247.78,46917.0,250.25,250.47,245.93,247.78,46917.0
2021-01-25 11:30:00,247.8,250.6,247.33,250.34,13512.0,247.8,250.6,247.33,250.34,13512.0
2021-01-25 12:00:00,250.5,251.04,248.79,250.59,15446.0,250.5,251.04,248.79,250.59,15446.0
2021-01-25 12:30:00,250.61,252.28,250.04,252.28,9605.0,250.61,252.28,250.04,252.28,9605.0
2021-01-25 13:00:00,252.12,253.84,252.07,253.69,13757.0,252.12,253.84,252.07,253.69,13757.0
2021-01-25 13:30:00,253.72,254.71,253.08,253.34,16233.0,253.72,254.71,253.08,253.34,16233.0
2021-01-25 14:00:00,253.15,253.68,252.03,252.37,8944.0,253.15,253.68,252.03,252.37,8944.0
2021-01-25 14:30:00,252.51,253.45,252.12,253.23,14379.0,252.51,253.45,252.12,253.23,14379.0
2021-01-25 15:00:00,253.33,253.9,252.63,253.22,15728.0,253.33,253.9,252.63,253.22,15728.0
2021-01-25 15:30:00,253.18,253.47,251.25,252.54,86743.0,253.18,253.47,251.25,252.54,86743.0
2021-01-26 09:30:00,253.5,255.03,250.11,253.59,32912.0,253.5,255.03,250.11,253.59,32912.0
2021-01-26 10:00:00,254.17,255.53,253.47,254.12,19642.0,254.17,255.53,253.47,254.12,19642.0
2021-01-26 10:30:00,254.15,254.39,253.29,253.77,16896.0,254.15,254.39,253.29,253.77,16896.0
2021-01-26 11:00:00,254.0,255.55,253.45,255.15,23835.0,254.0,255.55,253.45,255.15,23835.0
2021-01-26 11:30:00,254.94,254.94,253.82,253.93,24961.0,254.94,254.94,253.82,253.93,24961.0
2021-01-26 12:00:00,254.03,256.48,254.03,256.35,20139.0,254.03,256.48,254.03,256.35,20139.0
2021-01-26 12:30:00,256.35,257.5,255.78,256.74,41264.0,256.35,257.5,255.78,256.74,41264.0
2021-01-26 13:00:00,256.78,256.78,254.08,254.3,21869.0,256.78,256.78,254.08,254.3,21869.0
2021-01-26 13:30:00,254.18,254.35,253.19,253.43,13095.0,254.18,254.35,253.19,253.43,13095.0
2021-01-26 14:00:00,253.48,253.78,251.91,251.96,14484.0,253.48,253.78,251.91,251.96,14484.0
2021-01-26 14:30:00,252.31,253.51,251.71,252.82,19124.0,252.31,253.51,251.71,252.82,19124.0
2021-01-26 15:00:00,252.8,253.07,250.32,250.32,24132.0,252.8,253.07,250.32,250.32,24132.0
2021-01-26 15:30:00,250.64,251.8,249.83,251.32,89967.0,250.64,251.8,249.83,251.32,89967.0
2021-01-27 09:30:00,245.18,249.61,237.06,238.92,78704.0,245.18,249.61,237.06,238.92,78704.0
2021-01-27 10:00:00,239.25,240.73,238.39,239.58,173736.0,239.25,240.73,238.39,239.58,173736.0
2021-01-27 10:30:00,239.5,240.05,237.21,239.23,88070.0,239.5,240.05,237.21,239.23,88070.0
2021-01-27 11:00:00,239.08,240.29,237.46,237.71,44973.0,239.08,240.29,237.46,237.71,44973.0
2021-01-27 11:30:00,237.5,239.89,237.48,237.48,40695.0,237.5,239.89,237.48,237.48,40695.0
2021-01-27 12:00:00,237.56,238.09,236.04,236.33,40264.0,237.56,238.09,236.04,236.33,40264.0
2021-01-27 12:30:00,236.68,238.6,235.9,237.77,25128.0,236.68,238.6,235.9,237.77,25128.0
2021-01-27 13:00:00,238.08,239.21,236.97,239.21,71149.0,238.08,239.21,236.97,239.21,71149.0
2021-01-27 13:30:00,239.15,241.05,238.69,240.43,51269.0,239.15,241.05,238.69,240.43,51269.0
2021-01-27 14:00:00,240.34,241.07,237.37,238.04,29870.0,240.34,241.07,237.37,238.04,29870.0
2021-01-27 14:30:00,238.04,238.05,234.66,234.98,29776.0,238.04,238.05,234.66,234.98,29776.0
2021-01-27 15:00:00,234.71,235.56,234.07,234.93,39839.0,234.71,235.56,234.07,234.93,39839.0
2021-01-27 15:30:00,234.75,238.81,234.74,237.2,106055.0,234.75,238.81,234.74,237.2,106055.0
2021-01-28 09:30:00,239.44,244.0,237.41,243.24,38212.0,239.44,244.0,237.41,243.24,38212.0
2021-01-28 10:00:00,243.26,247.1,243.25,245.95,16798.0,243.26,247.1,243.25,245.95,16798.0
2021-01-28 10:30:00,245.97,246.86,243.93,246.86,26024.0,245.97,246.86,243.93,246.86,26024.0
2021-01-28 11:00:00,247.99,248.85,245.25,246.08,15717.0,247.99,248.85,245.25,246.08,15717.0
2021-01-28 11:30:00,246.35,249.97,246.2,249.41,16121.0,246.35,249.97,246.2,249.41,16121.0
2021-01-28 12:00:00,249.63,251.23,249.09,250.43,20261.0,249.63,251.23,249.09,250.43,20261.0
2021-01-28 12:30:00,250.96,251.14,249.06,249.67,12823.0,250.96,251.14,249.06,249.67,12823.0
2021-01-28 13:00:00,249.92,251.86,249.35,251.44,23596.0,249.92,251.86,249.35,251.44,23596.0
2021-01-28 13:30:00,251.39,253.2,250.5,250.61,32902.0,251.39,253.2,250.5,250.61,32902.0
2021-01-28 14:00:00,250.9,251.36,249.72,250.97,25792.0,250.9,251.36,249.72,250.97,25792.0
2021-01-28 14:30:00,251.03,252.26,250.04,251.7,26469.0,251.03,252.26,250.04,251.7,26469.0
2021-01-28 15:00:00,251.49,252.34,250.59,250.59,18402.0,251.49,252.34,250.59,250.59,18402.0
2021-01-28 15:30:00,250.59,251.98,249.91,249.91,76559.0,250.59,251.98,249.91,249.91,76559.0
2021-01-29 09:30:00,247.54,249.17,243.55,248.64,23976.0,247.54,249.17,243.55,248.64,23976.0
2021-01-29 10:00:00,248.7,251.53,248.55,250.77,22495.0,248.7,251.53,248.55,250.77,22495.0
2021-01-29 10:30:00,250.82,251.64,249.8,250.91,29452.0,250.82,251.64,249.8,250.91,29452.0
2021-01-29 11:00:00,250.97,250.97,249.64,250.18,12060.0,250.97,250.97,249.64,250.18,12060.0
2021-01-29 11:30:00,250.15,252.05,249.25,252.04,13539.0,250.15,252.05,249.25,252.04,13539.0
2021-01-29 12:00:00,251.79,252.51,249.85,249.99,15205.0,251.79,252.51,249.85,249.99,15205.0
2021-01-29 12:30:00,250.12,250.22,247.88,249.27,14316.0,250.12,250.22,247.88,249.27,14316.0
2021-01-29 13:00:00,249.11,249.65,247.98,249.45,12595.0,249.11,249.65,247.98,249.45,12595.0
2021-01-29 13:30:00,249.41,249.41,247.66,247.93,12095.0,249.41,249.41,247.66,247.93,12095.0
2021-01-29 14:00:00,248.05,249.68,248.05,248.94,14618.0,248.05,249.68,248.05,248.94,14618.0
2021-01-29 14:30:00,249.0,249.4,248.16,249.12,11561.0,249.0,249.4,248.16,249.12,11561.0
2021-01-29 15:00:00,249.26,250.33,249.21,250.04,11062.0,249.26,250.33,249.21,250.04,11062.0
2021-01-29 15:30:00,250.15,250.58,248.5,248.5,73460.0,250.15,250.58,248.5,248.5,73460.0
2021-02-01 09:30:00,251.59,252.42,246.06,248.13,35005.0,251.59,252.42,246.06,248.13,35005.0
2021-02-01 10:00:00,247.9,247.9,246.13,246.33,70877.0,247.9,247.9,246.13,246.33,70877.0
2021-02-01 10:30:00,246.16,246.96,245.28,245.69,23324.0,246.16,246.96,245.28,245.69,23324.0
2021-02-01 11:00:00,245.72,247.76,244.78,247.3,27849.0,245.72,247.76,244.78,247.3,27849.0
2021-02-01 11:30:00,247.53,247.8,245.66,245.66,8824.0,247.53,247.8,245.66,245.66,8824.0
2021-02-01 12:00:00,245.96,246.95,244.65,244.65,13188.0,245.96,246.95,244.65,244.65,13188.0
2021-02-01 12:30:00,244.78,245.97,244.39,245.68,9135.0,244.78,245.97,244.39,245.68,9135.0
2021-02-01 13:00:00,245.66,246.61,245.58,246.37,17868.0,245.66,246.61,245.58,246.37,17868.0
2021-02-01 13:30:00,246.49,248.41,246.45,248.11,62944.0,246.49,248.41,246.45,248.11,62944.0
2021-02-01 14:00:00,248.12,249.3,247.94,248.79,28855.0,248.12,249.3,247.94,248.79,28855.0
2021-02-01 14:30:00,248.46,248.46,247.23,248.18,78403.0,248.46,248.46,247.23,248.18,78403.0
2021-02-01 15:00:00,248.18,248.99,248.1,248.4,25115.0,248.18,248.99,248.1,248.4,25115.0
2021-02-01 15:30:00,248.4,249.24,248.12,248.14,113072.0,248.4,249.24,248.12,248.14,113072.0
2021-02-02 09:30:00,251.76,253.76,251.45,252.71,14850.0,251.76,253.76,251.45,252.71,14850.0
2021-02-02 10:00:00,253.08,253.45,250.97,252.79,51672.0,253.08,253.45,250.97,252.79,51672.0
2021-02-02 10:30:00,252.82,255.0,252.32,254.79,19758.0,252.82,255.0,252.32,254.79,19758.0
2021-02-02 11:00:00,255.4,257.38,255.13,255.91,13146.0,255.4,257.38,255.13,255.91,13146.0
2021-02-02 11:30:00,256.21,256.54,255.25,255.25,11794.0,256.21,256.54,255.25,255.25,11794.0
2021-02-02 12:00:00,254.79,255.38,253.43,253.99,20877.0,254.79,255.38,253.43,253.99,20877.0
2021-02-02 12:30:00,253.99,254.65,253.91,254.09,10096.0,253.99,254.65,253.91,254.09,10096.0
2021-02-02 13:00:00,254.11,254.28,253.28,253.37,8609.0,254.11,254.28,253.28,253.37,8609.0
2021-02-02 13:30:00,253.38,254.55,252.82,253.96,20521.0,253.38,254.55,252.82,253.96,20521.0
2021-02-02 14:00:00,253.99,254.14,253.04,253.07,13813.0,253.99,254.14,253.04,253.07,13813.0
2021-02-02 14:30:00,253.01,253.92,253.01,253.81,16172.0,253.01,253.92,253.01,253.81,16172.0
2021-02-02 15:00:00,253.62,253.86,253.0,253.22,22864.0,253.62,253.86,253.0,253.22,22864.0
2021-02-02 15:30:00,253.22,253.89,252.12,252.13,76565.0,253.22,253.89,252.12,252.13,76565.0
2021-02-03 09:30:00,252.14,259.93,252.14,256.0,48356.0,252.14,259.93,252.14,256.0,48356.0
2021-02-03 10:00:00,255.59,256.07,253.33,253.41,13891.0,255.59,256.07,253.33,253.41,13891.0
2021-02-03 10:30:00,253.84,254.08,252.81,253.52,12068.0,253.84,254.08,252.81,253.52,12068.0
2021-02-03 11:00:00,253.56,253.56,252.68,252.9,8216.0,253.56,253.56,252.68,252.9,8216.0
2021-02-03 11:30:00,252.61,253.69,252.41,253.69,4024.0,252.61,253.69,252.41,253.69,4024.0
2021-02-03 12:00:00,253.82,253.92,252.97,253.19,5840.0,253.82,253.92,252.97,253.19,5840.0
2021-02-03 12:30:00,253.12,253.45,252.59,252.97,19181.0,253.12,253.45,252.59,252.97,19181.0
2021-02-03 13:00:00,253.0,253.0,252.44,252.87,13829.0,253.0,253.0,252.44,252.87,13829.0
2021-02-03 13:30:00,252.89,255.26,252.89,254.5,26523.0,252.89,255.26,252.89,254.5,26523.0
2021-02-03 14:00:00,254.44,256.42,254.44,255.53,19505.0,254.44,256.42,254.44,255.53,19505.0
2021-02-03 14:30:00,255.56,255.92,254.98,255.29,16191.0,255.56,255.92,254.98,255.29,16191.0
2021-02-03 15:00:00,255.32,255.35,253.18,253.18,16546.0,255.32,255.35,253.18,253.18,16546.0
2021-02-03 15:30:00,253.28,253.87,252.55,252.55,68980.0,253.28,253.87,252.55,252.55,68980.0
2021-02-04 09:30:00,254.57,263.4,254.14,263.36,31977.0,254.57,263.4,254.14,263.36,31977.0
2021-02-04 10:00:00,262.08,262.5,259.37,259.58,31916.0,262.08,262.5,259.37,259.58,31916.0
2021-02-04 10:30:00,259.82,260.94,259.0,260.6,22807.0,259.82,260.94,259.0,260.6,22807.0
2021-02-04 11:00:00,260.6,260.6,259.33,259.54,16407.0,260.6,260.6,259.33,259.54,16407.0
2021-02-04 11:30:00,259.4,260.39,258.74,259.05,5128.0,259.4,260.39,258.74,259.05,5128.0
2021-02-04 12:00:00,259.29,259.71,257.95,258.07,4483.0,259.29,259.71,257.95,258.07,4483.0
2021-02-04 12:30:00,258.16,258.38,257.26,257.26,3650.0,258.16,258.38,257.26,257.26,3650.0
2021-02-04 13:00:00,257.53,258.2,257.38,257.7,2622.0,257.53,258.2,257.38,257.7,2622.0
2021-02-04 13:30:00,257.73,257.93,257.34,257.39,6443.0,257.73,257.93,257.34,257.39,6443.0
2021-02-04 14:00:00,257.33,258.8,257.2,258.37,10753.0,257.33,258.8,257.2,258.37,10753.0
2021-02-04 14:30:00,258.25,258.89,257.12,257.23,8206.0,258.25,258.89,257.12,257.23,8206.0
2021-02-04 15:00:00,257.34,257.56,256.24,256.25,8696.0,257.34,257.56,256.24,256.25,8696.0
2021-02-04 15:30:00,256.28,257.25,255.34,257.25,40553.0,256.28,257.25,255.34,257.25,40553.0
2021-02-05 09:30:00,259.11,261.17,256.8,259.03,8411.0,259.11,261.17,256.8,259.03,8411.0
2021-02-05 10:00:00,259.25,259.25,256.98,256.98,7871.0,259.25,259.25,256.98,256.98,7871.0
2021-02-05 10:30:00,257.32,258.88,257.32,258.19,5245.0,257.32,258.88,257.32,258.19,5245.0
2021-02-05 11:00:00,258.11,258.41,257.2,258.41,3964.0,258.11,258.41,257.2,258.41,3964.0
2021-02-05 11:30:00,258.06,258.56,257.47,257.48,6318.0,258.06,258.56,257.47,257.48,6318.0
2021-02-05 12:00:00,257.39,258.08,257.26,258.01,4401.0,257.39,258.08,257.26,258.01,4401.0
2021-02-05 12:30:00,257.88,258.52,257.32,258.48,78943.0,257.88,258.52,257.32,258.48,78943.0
2021-02-05 13:00:00,258.48,258.5,256.1,256.24,9301.0,258.48,258.5,256.1,256.24,9301.0
2021-02-05 13:30:00,256.32,256.84,256.1,256.84,11634.0,256.32,256.84,256.1,256.84,11634.0
2021-02-05 14:00:00,256.87,257.97,256.69,257.97,4878.0,256.87,257.97,256.69,257.97,4878.0
2021-02-05 14:30:00,258.0,258.09,256.66,256.81,9110.0,258.0,258.09,256.66,256.81,9110.0
2021-02-05 15:00:00,256.87,256.94,255.57,255.58,9339.0,256.87,256.94,255.57,255.58,9339.0
2021-02-05 15:30:00,255.68,256.19,255.42,255.99,48515.0,255.68,256.19,255.42,255.99,48515.0
2021-02-08 09:30:00,257.09,258.57,256.6,258.12,12156.0,257.09,258.57,256.6,258.12,12156.0
2021-02-08 10:00:00,258.18,258.76,257.0,258.15,13728.0,258.18,258.76,257.0,258.15,13728.0
2021-02-08 10:30:00,257.97,258.42,256.38,256.53,11913.0,257.97,258.42,256.38,256.53,11913.0
2021-02-08 11:00:00,256.67,257.37,256.29,257.37,51934.0,256.67,257.37,256.29,257.37,51934.0
2021-02-08 11:30:00,257.75,259.88,257.15,259.67,11905.0,257.75,259.88,257.15,259.67,11905.0
2021-02-08 12:00:00,259.83,260.54,259.7,260.07,11482.0,259.83,260.54,259.7,260.07,11482.0
2021-02-08 12:30:00,259.92,260.1,259.35,259.53,8533.0,259.92,260.1,259.35,259.53,8533.0
2021-02-08 13:00:00,259.6,260.26,259.6,259.69,14396.0,259.6,260.26,259.6,259.69,14396.0
2021-02-08 13:30:00,259.56,260.75,259.56,260.75,15539.0,259.56,260.75,259.56,260.75,15539.0
2021-02-08 14:00:00,260.9,260.96,260.03,260.15,7899.0,260.9,260.96,260.03,260.15,7899.0
2021-02-08 14:30:00,260.04,261.56,260.03,261.47,18369.0,260.04,261.56,260.03,261.47,18369.0
2021-02-08 15:00:00,261.46,263.23,261.45,263.23,13170.0,261.46,263.23,261.45,263.23,13170.0
2021-02-08 15:30:00,263.42,263.96,262.32,263.84,54378.0,263.42,263.96,262.32,263.84,54378.0
2021-02-09 09:30:00,264.43,264.96,262.49,263.87,5936.0,264.43,264.96,262.49,263.87,5936.0
2021-02-09 10:00:00,263.88,266.7,263.78,265.48,28695.0,263.88,266.7,263.78,265.48,28695.0
2021-02-09 10:30:00,265.48,266.0,264.8,265.86,76127.0,265.48,266.0,264.8,265.86,76127.0
2021-02-09 11:00:00,266.0,266.82,265.99,266.68,14201.0,266.0,266.82,265.99,266.68,14201.0
2021-02-09 11:30:00,266.62,266.63,265.95,266.51,14583.0,266.62,266.63,265.95,266.51,14583.0
2021-02-09 12:00:00,266.7,266.71,266.17,266.33,5572.0,266.7,266.71,266.17,266.33,5572.0
2021-02-09 12:30:00,266.5,267.06,266.25,266.5,10536.0,266.5,267.06,266.25,266.5,10536.0
2021-02-09 13:00:00,266.57,266.57,264.08,264.34,7119.0,266.57,266.57,264.08,264.34,7119.0
2021-02-09 13:30:00,264.29,265.74,263.92,265.71,11426.0,264.29,265.74,263.92,265.71,11426.0
2021-02-09 14:00:00,265.76,266.55,265.53,265.95,19592.0,265.76,266.55,265.53,265.95,19592.0
2021-02-09 14:30:00,265.89,265.94,264.61,265.1,9416.0,265.89,265.94,264.61,265.1,9416.0
2021-02-09 15:00:00,265.15,265.15,264.05,264.05,16928.0,265.15,265.15,264.05,264.05,16928.0
2021-02-09 15:30:00,264.24,264.48,263.41,264.15,54814.0,264.24,264.48,263.41,264.15,54814.0
2021-02-10 09:30:00,264.95,265.77,263.74,264.76,18509.0,264.95,265.77,263.74,264.76,18509.0
2021-02-10 10:00:00,265.12,266.06,261.53,261.77,18199.0,265.12,266.06,261.53,261.77,18199.0
2021-02-10 10:30:00,261.77,262.75,260.36,262.09,9723.0,261.77,262.75,260.36,262.09,9723.0
2021-02-10 11:00:00,262.41,263.16,262.03,262.52,14220.0,262.41,263.16,262.03,262.52,14220.0
2021-02-10 11:30:00,262.41,262.49,260.93,261.04,5075.0,262.41,262.49,260.93,261.04,5075.0
2021-02-10 12:00:00,261.17,262.05,260.36,262.05,4491.0,261.17,262.05,260.36,262.05,4491.0
2021-02-10 12:30:00,261.55,262.09,260.92,261.12,16552.0,261.55,262.09,260.92,261.12,16552.0
2021-02-10 13:00:00,261.05,262.22,260.98,261.8,2402.0,261.05,262.22,260.98,261.8,2402.0
2021-02-10 13:30:00,262.31,262.54,260.6,260.94,12252.0,262.31,262.54,260.6,260.94,12252.0
2021-02-10 14:00:00,260.92,260.92,258.78,260.63,9467.0,260.92,260.92,258.78,260.63,9467.0
2021-02-10 14:30:00,260.63,260.77,260.19,260.76,6285.0,260.63,260.77,260.19,260.76,6285.0
2021-02-10 15:00:00,260.6,260.8,259.58,259.58,7457.0,260.6,260.8,259.58,259.58,7457.0
2021-02-10 15:30:00,259.59,260.41,259.15,259.71,24143.0,259.59,260.41,259.15,259.71,24143.0
2021-02-11 09:30:00,261.19,265.6,261.18,263.53,13439.0,261.19,265.6,261.18,263.53,13439.0
2021-02-11 10:00:00,263.15,264.64,262.41,263.71,12590.0,263.15,264.64,262.41,263.71,12590.0
2021-02-11 10:30:00,264.19,265.6,264.19,265.1,13632.0,264.19,265.6,264.19,265.1,13632.0
2021-02-11 11:00:00,265.1,265.63,264.01,265.38,5651.0,265.1,265.63,264.01,265.38,5651.0
2021-02-11 11:30:00,265.03,265.76,264.81,265.76,5063.0,265.03,265.76,264.81,265.76,5063.0
2021-02-11 12:00:00,265.68,266.55,264.41,264.63,11138.0,265.68,266.55,264.41,264.63,11138.0
2021-02-11 12:30:00,265.04,265.58,264.04,264.04,10800.0,265.04,265.58,264.04,264.04,10800.0
2021-02-11 13:00:00,264.3,265.42,263.66,264.87,12772.0,264.3,265.42,263.66,264.87,12772.0
2021-02-11 13:30:00,265.27,266.2,265.09,265.9,7544.0,265.27,266.2,265.09,265.9,7544.0
2021-02-11 14:00:00,265.62,265.87,264.61,265.21,7350.0,265.62,265.87,264.61,265.21,7350.0
2021-02-11 14:30:00,265.2,265.91,264.86,265.85,12276.0,265.2,265.91,264.86,265.85,12276.0
2021-02-11 15:00:00,265.91,266.73,264.98,264.99,7150.0,265.91,266.73,264.98,264.99,7150.0
2021-02-11 15:30:00,265.13,266.63,264.87,265.35,39236.0,265.13,266.63,264.87,265.35,39236.0
2021-02-12 09:30:00,263.97,264.7,263.26,263.26,7147.0,263.97,264.7,263.26,263.26,7147.0
2021-02-12 10:00:00,263.19,263.64,261.71,261.93,22965.0,263.19,263.64,261.71,261.93,22965.0
2021-02-12 10:30:00,262.08,262.74,260.82,262.2,9821.0,262.08,262.74,260.82,262.2,9821.0
2021-02-12 11:00:00,262.38,264.85,262.38,264.85,10856.0,262.38,264.85,262.38,264.85,10856.0
2021-02-12 11:30:00,264.53,264.54,263.64,264.15,4300.0,264.53,264.54,263.64,264.15,4300.0
2021-02-12 12:00:00,264.04,264.05,262.88,263.02,11048.0,264.04,264.05,262.88,263.02,11048.0
2021-02-12 12:30:00,262.87,263.27,262.31,262.95,6677.0,262.87,263.27,262.31,262.95,6677.0
2021-02-12 13:00:00,263.0,263.3,262.76,263.1,18892.0,263.0,263.3,262.76,263.1,18892.0
2021-02-12 13:30:00,263.0,263.09,262.37,262.69,24552.0,263.0,263.09,262.37,262.69,24552.0
2021-02-12 14:00:00,262.87,262.9,260.05,260.17,13438.0,262.87,262.9,260.05,260.17,13438.0
2021-02-12 14:30:00,260.28,261.62,260.28,261.56,3831.0,260.28,261.62,260.28,261.56,3831.0
2021-02-12 15:00:00,261.64,262.39,261.45,261.99,6090.0,261.64,262.39,261.45,261.99,6090.0
2021-02-12 15:30:00,262.12,262.85,261.72,262.27,20426.0,262.12,262.85,261.72,262.27,20426.0
2021-02-16 09:30:00,264.71,266.34,263.92,264.96,12858.0,264.71,266.34,263.92,264.96,12858.0
2021-02-16 10:00:00,264.46,266.84,263.17,266.84,17853.0,264.46,266.84,263.17,266.84,17853.0
2021-02-16 10:30:00,266.99,267.13,264.34,264.34,6806.0,266.99,267.13,264.34,264.34,6806.0
2021-02-16 11:00:00,264.98,265.97,264.98,265.82,4500.0,264.98,265.97,264.98,265.82,4500.0
2021-02-16 11:30:00,266.06,267.1,265.17,265.49,5862.0,266.06,267.1,265.17,265.49,5862.0
2021-02-16 12:00:00,265.44,265.79,265.16,265.35,6168.0,265.44,265.79,265.16,265.35,6168.0
2021-02-16 12:30:00,265.57,265.57,264.72,265.24,5975.0,265.57,265.57,264.72,265.24,5975.0
2021-02-16 13:00:00,265.26,265.57,264.96,265.51,2900.0,265.26,265.57,264.96,265.51,2900.0
2021-02-16 13:30:00,265.44,266.86,265.44,266.14,6901.0,265.44,266.86,265.44,266.14,6901.0
2021-02-16 14:00:00,266.25,266.57,265.47,265.65,5234.0,266.25,266.57,265.47,265.65,5234.0
2021-02-16 14:30:00,265.59,265.67,264.85,265.2,13206.0,265.59,265.67,264.85,265.2,13206.0
2021-02-16 15:00:00,265.08,265.97,265.05,265.14,15652.0,265.08,265.97,265.05,265.14,15652.0
2021-02-16 15:30:00,265.18,265.18,263.14,263.81,53847.0,265.18,265.18,263.14,263.81,53847.0
2021-02-17 09:30:00,261.93,263.54,260.25,262.89,8797.0,261.93,263.54,260.25,262.89,8797.0
2021-02-17 10:00:00,262.99,263.79,262.11,262.38,5878.0,262.99,263.79,262.11,262.38,5878.0
2021-02-17 10:30:00,262.56,264.41,262.56,263.96,5847.0,262.56,264.41,262.56,263.96,5847.0
2021-02-17 11:00:00,264.23,264.65,262.6,264.08,7995.0,264.23,264.65,262.6,264.08,7995.0
2021-02-17 11:30:00,263.7,266.04,263.7,265.99,10033.0,263.7,266.04,263.7,265.99,10033.0
2021-02-17 12:00:00,265.69,265.7,264.78,264.86,3400.0,265.69,265.7,264.78,264.86,3400.0
2021-02-17 12:30:00,264.9,265.2,264.32,264.79,3401.0,264.9,265.2,264.32,264.79,3401.0
2021-02-17 13:00:00,265.0,265.0,264.07,264.73,5262.0,265.0,265.0,264.07,264.73,5262.0
2021-02-17 13:30:00,264.77,265.2,263.69,264.16,17411.0,264.77,265.2,263.69,264.16,17411.0
2021-02-17 14:00:00,264.25,264.97,263.37,263.37,5227.0,264.25,264.97,263.37,263.37,5227.0
2021-02-17 14:30:00,263.52,264.11,263.16,264.1,6000.0,263.52,264.11,263.16,264.1,6000.0
2021-02-17 15:00:00,263.95,264.72,263.71,264.72,7656.0,263.95,264.72,263.71,264.72,7656.0
2021-02-17 15:30:00,264.63,265.02,264.36,264.81,22041.0,264.63,265.02,264.36,264.81,22041.0
2021-02-18 09:30:00,263.82,265.81,263.07,265.5,17997.0,263.82,265.81,263.07,265.5,17997.0
2021-02-18 10:00:00,265.58,265.86,261.16,261.2,23926.0,265.58,265.86,261.16,261.2,23926.0
2021-02-18 10:30:00,261.01,261.7,260.0,261.25,23911.0,261.01,261.7,260.0,261.25,23911.0
2021-02-18 11:00:00,260.98,263.49,260.98,263.49,30759.0,260.98,263.49,260.98,263.49,30759.0
2021-02-18 11:30:00,262.7,262.78,262.11,262.33,7814.0,262.7,262.78,262.11,262.33,7814.0
2021-02-18 12:00:00,262.49,262.92,261.71,262.38,11892.0,262.49,262.92,261.71,262.38,11892.0
2021-02-18 12:30:00,262.22,263.1,262.09,262.88,7457.0,262.22,263.1,262.09,262.88,7457.0
2021-02-18 13:00:00,262.96,264.3,262.48,264.3,10683.0,262.96,264.3,262.48,264.3,10683.0
2021-02-18 13:30:00,264.58,265.0,263.86,264.12,10567.0,264.58,265.0,263.86,264.12,10567.0
2021-02-18 14:00:00,264.19,264.6,263.89,264.6,5644.0,264.19,264.6,263.89,264.6,5644.0
2021-02-18 14:30:00,264.65,265.63,264.64,265.36,6872.0,264.65,265.63,264.64,265.36,6872.0
2021-02-18 15:00:00,265.42,266.06,265.36,265.41,14785.0,265.42,266.06,265.36,265.41,14785.0
2021-02-18 15:30:00,265.37,265.95,264.33,264.83,63038.0,265.37,265.95,264.33,264.83,63038.0
2021-02-19 09:30:00,266.97,267.0,263.16,266.91,17065.0,266.97,267.0,263.16,266.91,17065.0
2021-02-19 10:00:00,267.0,268.83,266.99,268.48,19708.0,267.0,268.83,266.99,268.48,19708.0
2021-02-19 10:30:00,268.97,269.13,268.03,268.4,3167.0,268.97,269.13,268.03,268.4,3167.0
2021-02-19 11:00:00,268.73,268.93,267.97,268.03,5273.0,268.73,268.93,267.97,268.03,5273.0
2021-02-19 11:30:00,267.99,268.24,266.94,267.06,68043.0,267.99,268.24,266.94,267.06,68043.0
2021-02-19 12:00:00,266.94,267.65,266.39,266.89,6274.0,266.94,267.65,266.39,266.89,6274.0
2021-02-19 12:30:00,266.38,268.05,266.38,266.83,7029.0,266.38,268.05,266.38,266.83,7029.0
2021-02-19 13:00:00,266.99,266.99,265.5,265.68,3906.0,266.99,266.99,265.5,265.68,3906.0
2021-02-19 13:30:00,265.54,266.1,265.25,265.34,15924.0,265.54,266.1,265.25,265.34,15924.0
2021-02-19 14:00:00,265.57,266.55,265.04,265.04,7830.0,265.57,266.55,265.04,265.04,7830.0
2021-02-19 14:30:00,264.95,265.75,264.95,265.37,8079.0,264.95,265.75,264.95,265.37,8079.0
2021-02-19 15:00:00,265.32,265.85,264.9,264.9,7479.0,265.32,265.85,264.9,264.9,7479.0
2021-02-19 15:30:00,264.97,265.45,264.4,264.62,33686.0,264.97,265.45,264.4,264.62,33686.0
2021-02-22 09:30:00,264.32,265.42,262.34,262.69,19966.0,264.32,265.42,262.34,262.69,19966.0
2021-02-22 10:00:00,263.29,265.01,263.24,264.55,23499.0,263.29,265.01,263.24,264.55,23499.0
2021-02-22 10:30:00,264.88,265.51,264.53,265.51,17796.0,264.88,265.51,264.53,265.51,17796.0
2021-02-22 11:00:00,265.55,265.94,264.98,265.23,19195.0,265.55,265.94,264.98,265.23,19195.0
2021-02-22 11:30:00,265.44,266.8,265.36,266.55,29368.0,265.44,266.8,265.36,266.55,29368.0
2021-02-22 12:00:00,266.52,268.53,266.32,267.71,17483.0,266.52,268.53,266.32,267.71,17483.0
2021-02-22 12:30:00,267.12,267.89,266.73,267.37,12385.0,267.12,267.89,266.73,267.37,12385.0
2021-02-22 13:00:00,267.55,267.86,266.42,267.03,9615.0,267.55,267.86,266.42,267.03,9615.0
2021-02-22 13:30:00,267.39,267.66,266.26,267.53,17313.0,267.39,267.66,266.26,267.53,17313.0
2021-02-22 14:00:00,267.53,267.69,266.69,266.99,12448.0,267.53,267.69,266.69,266.99,12448.0
2021-02-22 14:30:00,267.01,267.05,265.74,266.23,13973.0,267.01,267.05,265.74,266.23,13973.0
2021-02-22 15:00:00,266.06,266.27,263.58,263.78,28412.0,266.06,266.27,263.58,263.78,28412.0
2021-02-22 15:30:00,263.79,264.68,263.67,264.64,63623.0,263.79,264.68,263.67,264.64,63623.0
2021-02-23 09:30:00,265.3,265.3,257.94,261.33,17622.0,265.3,265.3,257.94,261.33,17622.0
2021-02-23 10:00:00,262.13,267.29,262.12,267.04,74981.0,262.13,267.29,262.12,267.04,74981.0
2021-02-23 10:30:00,267.03,269.56,267.01,269.4,19169.0,267.03,269.56,267.01,269.4,19169.0
2021-02-23 11:00:00,269.44,270.1,265.97,266.16,21694.0,269.44,270.1,265.97,266.16,21694.0
2021-02-23 11:30:00,266.22,266.71,265.09,265.09,11504.0,266.22,266.71,265.09,265.09,11504.0
2021-02-23 12:00:00,264.93,265.28,264.19,265.0,6629.0,264.93,265.28,264.19,265.0,6629.0
2021-02-23 12:30:00,265.39,265.75,263.38,263.63,9938.0,265.39,265.75,263.38,263.63,9938.0
2021-02-23 13:00:00,262.93,264.87,262.93,264.63,11057.0,262.93,264.87,262.93,264.63,11057.0
2021-02-23 13:30:00,264.58,264.67,263.61,263.96,16504.0,264.58,264.67,263.61,263.96,16504.0
2021-02-23 14:00:00,263.4,264.35,263.09,263.38,18301.0,263.4,264.35,263.09,263.38,18301.0
2021-02-23 14:30:00,263.31,263.41,262.22,263.3,23131.0,263.31,263.41,262.22,263.3,23131.0
2021-02-23 15:00:00,263.21,265.57,263.21,264.82,19755.0,263.21,265.57,263.21,264.82,19755.0
2021-02-23 15:30:00,265.01,266.34,264.63,265.12,55283.0,265.01,266.34,264.63,265.12,55283.0
2021-02-24 09:30:00,264.06,267.06,263.86,266.3,10412.0,264.06,267.06,263.86,266.3,10412.0
2021-02-24 10:00:00,266.88,267.86,264.93,265.15,17072.0,266.88,267.86,264.93,265.15,17072.0
2021-02-24 10:30:00,265.17,265.45,260.98,263.11,34363.0,265.17,265.45,260.98,263.11,34363.0
2021-02-24 11:00:00,262.95,267.99,261.93,267.32,50912.0,262.95,267.99,261.93,267.32,50912.0
2021-02-24 11:30:00,267.35,269.37,267.15,269.12,13240.0,267.35,269.37,267.15,269.12,13240.0
2021-02-24 12:00:00,269.79,271.22,269.79,271.22,8357.0,269.79,271.22,269.79,271.22,8357.0
2021-02-24 12:30:00,271.13,272.66,270.83,271.2,10785.0,271.13,272.66,270.83,271.2,10785.0
2021-02-24 13:00:00,271.16,271.32,269.92,270.74,21084.0,271.16,271.32,269.92,270.74,21084.0
2021-02-24 13:30:00,270.56,270.66,268.91,268.99,9158.0,270.56,270.66,268.91,268.99,9158.0
2021-02-24 14:00:00,269.14,269.14,267.8,269.14,7953.0,269.14,269.14,267.8,269.14,7953.0
2021-02-24 14:30:00,269.34,270.15,269.0,269.69,5651.0,269.34,270.15,269.0,269.69,5651.0
2021-02-24 15:00:00,269.69,269.83,268.94,269.53,14092.0,269.69,269.83,268.94,269.53,14092.0
2021-02-24 15:30:00,269.58,270.71,269.34,269.63,47784.0,269.58,270.71,269.34,269.63,47784.0
2021-02-25 09:30:00,270.69,271.97,268.67,269.69,27802.0,270.69,271.97,268.67,269.69,27802.0
2021-02-25 10:00:00,269.47,269.55,266.82,268.36,17989.0,269.47,269.55,266.82,268.36,17989.0
2021-02-25 10:30:00,268.12,268.82,265.8,267.75,21970.0,268.12,268.82,265.8,267.75,21970.0
2021-02-25 11:00:00,267.75,268.72,266.38,266.56,13314.0,267.75,268.72,266.38,266.56,13314.0
2021-02-25 11:30:00,266.58,267.16,265.0,265.62,11543.0,266.58,267.16,265.0,265.62,11543.0
2021-02-25 12:00:00,265.27,265.93,264.5,264.6,13356.0,265.27,265.93,264.5,264.6,13356.0
2021-02-25 12:30:00,264.5,264.5,261.5,261.82,9449.0,264.5,264.5,261.5,261.82,9449.0
2021-02-25 13:00:00,261.34,262.79,261.34,262.51,10655.0,261.34,262.79,261.34,262.51,10655.0
2021-02-25 13:30:00,263.04,263.37,262.17,263.24,12920.0,263.04,263.37,262.17,263.24,12920.0
2021-02-25 14:00:00,263.27,265.73,262.96,265.73,5506.0,263.27,265.73,262.96,265.73,5506.0
2021-02-25 14:30:00,265.46,266.21,265.01,265.73,14855.0,265.46,266.21,265.01,265.73,14855.0
2021-02-25 15:00:00,265.5,265.62,262.88,263.01,8803.0,265.5,265.62,262.88,263.01,8803.0
2021-02-25 15:30:00,263.33,263.49,260.9,261.65,29123.0,263.33,263.49,260.9,261.65,29123.0
2021-02-26 09:30:00,261.53,264.32,261.05,262.62,7059.0,261.53,264.32,261.05,262.62,7059.0
2021-02-26 10:00:00,261.7,261.84,258.6,258.8,8508.0,261.7,261.84,258.6,258.8,8508.0
2021-02-26 10:30:00,258.37,262.0,258.17,261.61,6304.0,258.37,262.0,258.17,261.61,6304.0
2021-02-26 11:00:00,261.71,262.85,259.72,260.2,12426.0,261.71,262.85,259.72,260.2,12426.0
2021-02-26 11:30:00,260.3,261.87,260.13,260.37,4304.0,260.3,261.87,260.13,260.37,4304.0
2021-02-26 12:00:00,260.91,262.12,260.88,261.4,7760.0,260.91,262.12,260.88,261.4,7760.0
2021-02-26 12:30:00,261.47,261.82,259.67,259.67,3601.0,261.47,261.82,259.67,259.67,3601.0
2021-02-26 13:00:00,259.24,259.82,258.94,259.69,6189.0,259.24,259.82,258.94,259.69,6189.0
2021-02-26 13:30:00,258.81,259.3,258.15,258.94,4975.0,258.81,259.3,258.15,258.94,4975.0
2021-02-26 14:00:00,259.08,259.25,257.21,258.66,12831.0,259.08,259.25,257.21,258.66,12831.0
2021-02-26 14:30:00,258.71,259.5,257.8,259.25,11418.0,258.71,259.5,257.8,259.25,11418.0
2021-02-26 15:00:00,259.8,260.73,258.51,258.9,20176.0,259.8,260.73,258.51,258.9,20176.0
2021-02-26 15:30:00,258.99,260.32,258.06,258.82,62666.0,258.99,260.32,258.06,258.82,62666.0
2021-03-01 09:30:00,264.35,266.45,262.21,262.67,22346.0,264.35,266.45,262.21,262.67,22346.0
2021-03-01 10:00:00,262.65,265.23,262.21,263.85,18074.0,262.65,265.23,262.21,263.85,18074.0
2021-03-01 10:30:00,263.49,265.01,263.49,264.8,30963.0,263.49,265.01,263.49,264.8,30963.0
2021-03-01 11:00:00,264.89,267.01,264.48,265.88,14531.0,264.89,267.01,264.48,265.88,14531.0
2021-03-01 11:30:00,265.88,266.2,265.25,265.85,9650.0,265.88,266.2,265.25,265.85,9650.0
2021-03-01 12:00:00,265.72,265.95,264.49,265.28,7512.0,265.72,265.95,264.49,265.28,7512.0
2021-03-01 12:30:00,264.97,265.3,264.4,264.62,3744.0,264.97,265.3,264.4,264.62,3744.0
2021-03-01 13:00:00,264.35,264.35,263.13,263.24,9543.0,264.35,264.35,263.13,263.24,9543.0
2021-03-01 13:30:00,263.17,264.5,263.14,264.42,6018.0,263.17,264.5,263.14,264.42,6018.0
2021-03-01 14:00:00,264.03,264.95,264.03,264.33,6797.0,264.03,264.95,264.03,264.33,6797.0
2021-03-01 14:30:00,264.54,266.0,264.26,265.95,7323.0,264.54,266.0,264.26,265.95,7323.0
2021-03-01 15:00:00,265.75,266.0,264.81,265.0,11400.0,265.75,266.0,264.81,265.0,11400.0
2021-03-01 15:30:00,265.13,265.29,263.22,263.98,69663.0,265.13,265.29,263.22,263.98,69663.0
2021-03-02 09:30:00,262.09,264.79,261.15,263.98,20354.0,262.09,264.79,261.15,263.98,20354.0
2021-03-02 10:00:00,263.85,265.19,261.94,262.26,22851.0,263.85,265.19,261.94,262.26,22851.0
2021-03-02 10:30:00,261.57,262.47,260.56,261.13,6358.0,261.57,262.47,260.56,261.13,6358.0
2021-03-02 11:00:00,260.71,261.2,259.37,259.83,7847.0,260.71,261.2,259.37,259.83,7847.0
2021-03-02 11:30:00,260.0,260.0,258.1,258.4,12450.0,260.0,260.0,258.1,258.4,12450.0
2021-03-02 12:00:00,258.34,259.95,258.13,259.8,25290.0,258.34,259.95,258.13,259.8,25290.0
2021-03-02 12:30:00,259.51,259.78,259.0,259.01,9802.0,259.51,259.78,259.0,259.01,9802.0
2021-03-02 13:00:00,258.91,259.63,258.61,259.42,12989.0,258.91,259.63,258.61,259.42,12989.0
2021-03-02 13:30:00,259.55,259.84,259.04,259.18,15168.0,259.55,259.84,259.04,259.18,15168.0
2021-03-02 14:00:00,259.3,259.9,258.49,258.58,15094.0,259.3,259.9,258.49,258.58,15094.0
2021-03-02 14:30:00,258.4,258.94,257.96,258.69,12405.0,258.4,258.94,257.96,258.69,12405.0
2021-03-02 15:00:00,258.69,259.37,258.44,258.52,12388.0,258.69,259.37,258.44,258.52,12388.0
2021-03-02 15:30:00,258.52,260.07,258.5,258.53,62570.0,258.52,260.07,258.5,258.53,62570.0
2021-03-03 09:30:00,256.47,256.6,253.6,254.07,52096.0,256.47,256.6,253.6,254.07,52096.0
2021-03-03 10:00:00,254.15,256.02,253.34,254.15,44936.0,254.15,256.02,253.34,254.15,44936.0
2021-03-03 10:30:00,253.41,254.7,252.83,254.67,33464.0,253.41,254.7,252.83,254.67,33464.0
2021-03-03 11:00:00,254.79,256.64,254.57,256.08,47188.0,254.79,256.64,254.57,256.08,47188.0
2021-03-03 11:30:00,255.95,256.2,254.18,254.25,19573.0,255.95,256.2,254.18,254.25,19573.0
2021-03-03 12:00:00,254.16,254.71,253.26,254.16,28070.0,254.16,254.71,253.26,254.16,28070.0
2021-03-03 12:30:00,254.12,254.8,254.04,254.52,11494.0,254.12,254.8,254.04,254.52,11494.0
2021-03-03 13:00:00,254.58,255.52,254.57,254.79,27982.0,254.58,255.52,254.57,254.79,27982.0
2021-03-03 13:30:00,254.62,255.15,254.36,255.03,19416.0,254.62,255.15,254.36,255.03,19416.0
2021-03-03 14:00:00,255.14,255.14,253.24,253.24,23208.0,255.14,255.14,253.24,253.24,23208.0
2021-03-03 14:30:00,253.22,254.48,252.42,254.38,50826.0,253.22,254.48,252.42,254.38,50826.0
2021-03-03 15:00:00,254.43,254.52,253.5,253.53,34281.0,254.43,254.52,253.5,253.53,34281.0
2021-03-03 15:30:00,253.65,254.18,252.21,252.36,101402.0,253.65,254.18,252.21,252.36,101402.0
2021-03-04 09:30:00,278.21,296.45,278.1,292.92,371329.0,278.21,296.45,278.1,292.92,371329.0
2021-03-04 10:00:00,292.92,294.0,284.42,289.2,170033.0,292.92,294.0,284.42,289.2,170033.0
2021-03-04 10:30:00,289.14,291.05,285.31,287.81,302638.0,289.14,291.05,285.31,287.81,302638.0
2021-03-04 11:00:00,287.58,289.01,285.48,286.84,50362.0,287.58,289.01,285.48,286.84,50362.0
2021-03-04 11:30:00,286.94,289.89,286.0,289.09,56943.0,286.94,289.89,286.0,289.09,56943.0
2021-03-04 12:00:00,289.07,291.6,288.54,291.09,45649.0,289.07,291.6,288.54,291.09,45649.0
2021-03-04 12:30:00,291.15,292.06,286.07,286.89,78118.0,291.15,292.06,286.07,286.89,78118.0
2021-03-04 13:00:00,286.65,288.33,284.23,286.94,72029.0,286.65,288.33,284.23,286.94,72029.0
2021-03-04 13:30:00,286.53,287.66,284.11,284.11,80786.0,286.53,287.66,284.11,284.11,80786.0
2021-03-04 14:00:00,284.18,288.0,283.13,287.86,65138.0,284.18,288.0,283.13,287.86,65138.0
2021-03-04 14:30:00,287.78,288.0,283.66,286.81,37521.0,287.78,288.0,283.66,286.81,37521.0
2021-03-04 15:00:00,287.03,287.34,282.9,284.49,115574.0,287.03,287.34,282.9,284.49,115574.0
2021-03-04 15:30:00,284.35,285.09,280.05,282.0,301255.0,284.35,285.09,280.05,282.0,301255.0
2021-03-05 09:30:00,286.79,288.8,278.88,281.9,159945.0,286.79,288.8,278.88,281.9,159945.0
2021-03-05 10:00:00,282.27,283.44,279.64,279.65,53258.0,282.27,283.44,279.64,279.65,53258.0
2021-03-05 10:30:00,279.98,282.39,279.49,280.27,37720.0,279.98,282.39,279.49,280.27,37720.0
2021-03-05 11:00:00,280.42,281.41,276.69,276.7,34266.0,280.42,281.41,276.69,276.7,34266.0
2021-03-05 11:30:00,277.11,278.94,274.08,278.94,54691.0,277.11,278.94,274.08,278.94,54691.0
2021-03-05 12:00:00,278.94,284.91,278.87,284.5,51590.0,278.94,284.91,278.87,284.5,51590.0
2021-03-05 12:30:00,284.13,284.44,281.43,282.02,26396.0,284.13,284.44,281.43,282.02,26396.0
2021-03-05 13:00:00,282.01,282.3,280.21,280.99,26852.0,282.01,282.3,280.21,280.99,26852.0
2021-03-05 13:30:00,281.32,281.32,276.73,277.63,36211.0,281.32,281.32,276.73,277.63,36211.0
2021-03-05 14:00:00,277.73,278.11,276.85,277.77,45553.0,277.73,278.11,276.85,277.77,45553.0
2021-03-05 14:30:00,277.81,279.83,277.21,279.63,41164.0,277.81,279.83,277.21,279.63,41164.0
2021-03-05 15:00:00,279.82,280.04,278.17,278.73,46032.0,279.82,280.04,278.17,278.73,46032.0
2021-03-05 15:30:00,278.73,280.53,278.69,279.35,150982.0,278.73,280.53,278.69,279.35,150982.0
2021-03-08 09:30:00,279.85,289.83,278.33,287.14,82170.0,279.85,289.83,278.33,287.14,82170.0
2021-03-08 10:00:00,287.19,291.88,286.87,291.65,54931.0,287.19,291.88,286.87,291.65,54931.0
2021-03-08 10:30:00,291.65,295.22,290.53,294.7,71887.0,291.65,295.22,290.53,294.7,71887.0
2021-03-08 11:00:00,294.99,296.57,292.83,294.74,68427.0,294.99,296.57,292.83,294.74,68427.0
2021-03-08 11:30:00,294.46,294.69,291.31,294.69,31499.0,294.46,294.69,291.31,294.69,31499.0
2021-03-08 12:00:00,294.5,295.92,293.52,294.79,39768.0,294.5,295.92,293.52,294.79,39768.0
2021-03-08 12:30:00,294.99,297.67,294.15,297.67,22289.0,294.99,297.67,294.15,297.67,22289.0
2021-03-08 13:00:00,297.6,299.43,296.32,299.01,44926.0,297.6,299.43,296.32,299.01,44926.0
2021-03-08 13:30:00,299.3,299.51,297.54,297.75,38063.0,299.3,299.51,297.54,297.75,38063.0
2021-03-08 14:00:00,297.53,299.83,297.21,299.48,36557.0,297.53,299.83,297.21,299.48,36557.0
2021-03-08 14:30:00,299.48,300.26,298.96,300.26,34807.0,299.48,300.26,298.96,300.26,34807.0
2021-03-08 15:00:00,300.13,302.82,299.64,302.31,55751.0,300.13,302.82,299.64,302.31,55751.0
2021-03-08 15:30:00,302.44,304.89,301.43,304.16,135828.0,302.44,304.89,301.43,304.16,135828.0
2021-03-09 09:30:00,307.3,307.92,301.13,301.13,47355.0,307.3,307.92,301.13,301.13,47355.0
2021-03-09 10:00:00,300.79,302.4,299.96,300.96,42851.0,300.79,302.4,299.96,300.96,42851.0
2021-03-09 10:30:00,301.09,306.04,300.92,306.04,25872.0,301.09,306.04,300.92,306.04,25872.0
2021-03-09 11:00:00,306.24,308.62,305.62,308.29,34530.0,306.24,308.62,305.62,308.29,34530.0
2021-03-09 11:30:00,308.14,308.3,305.71,306.07,29129.0,308.14,308.3,305.71,306.07,29129.0
2021-03-09 12:00:00,306.24,308.05,305.94,308.0,23510.0,306.24,308.05,305.94,308.0,23510.0
2021-03-09 12:30:00,308.06,308.88,307.03,308.1,50134.0,308.06,308.88,307.03,308.1,50134.0
2021-03-09 13:00:00,308.29,308.61,305.54,306.55,45132.0,308.29,308.61,305.54,306.55,45132.0
2021-03-09 13:30:00,306.7,307.59,306.36,306.94,20219.0,306.7,307.59,306.36,306.94,20219.0
2021-03-09 14:00:00,307.16,307.3,306.09,306.43,22428.0,307.16,307.3,306.09,306.43,22428.0
2021-03-09 14:30:00,306.6,306.61,305.32,306.1,40740.0,306.6,306.61,305.32,306.1,40740.0
2021-03-09 15:00:00,306.43,307.45,305.86,306.1,26177.0,306.43,307.45,305.86,306.1,26177.0
2021-03-09 15:30:00,305.64,306.8,303.79,304.11,90486.0,305.64,306.8,303.79,304.11,90486.0
2021-03-10 09:30:00,305.13,307.61,303.1,303.86,19529.0,305.13,307.61,303.1,303.86,19529.0
2021-03-10 10:00:00,303.7,304.37,298.37,298.84,16760.0,303.7,304.37,298.37,298.84,16760.0
2021-03-10 10:30:00,298.84,301.18,298.13,299.29,33568.0,298.84,301.18,298.13,299.29,33568.0
2021-03-10 11:00:00,298.71,299.02,296.58,297.95,18185.0,298.71,299.02,296.58,297.95,18185.0
2021-03-10 11:30:00,298.06,299.71,296.97,299.09,6249.0,298.06,299.71,296.97,299.09,6249.0
2021-03-10 12:00:00,299.22,299.75,298.48,298.49,18212.0,299.22,299.75,298.48,298.49,18212.0
2021-03-10 12:30:00,298.75,300.67,298.05,300.37,12978.0,298.75,300.67,298.05,300.37,12978.0
2021-03-10 13:00:00,300.31,300.72,298.74,299.18,25025.0,300.31,300.72,298.74,299.18,25025.0
2021-03-10 13:30:00,299.27,299.63,297.71,298.65,9555.0,299.27,299.63,297.71,298.65,9555.0
2021-03-10 14:00:00,298.97,299.34,297.91,298.56,17233.0,298.97,299.34,297.91,298.56,17233.0
2021-03-10 14:30:00,298.36,298.5,296.64,296.98,24689.0,298.36,298.5,296.64,296.98,24689.0
2021-03-10 15:00:00,296.9,297.05,293.14,293.35,40883.0,296.9,297.05,293.14,293.35,40883.0
2021-03-10 15:30:00,293.6,294.48,292.74,293.37,137039.0,293.6,294.48,292.74,293.37,137039.0
2021-03-11 09:30:00,294.66,298.43,292.6,297.64,12269.0,294.66,298.43,292.6,297.64,12269.0
2021-03-11 10:00:00,297.42,299.62,295.75,298.1,17220.0,297.42,299.62,295.75,298.1,17220.0
2021-03-11 10:30:00,298.18,300.81,296.98,299.53,25570.0,298.18,300.81,296.98,299.53,25570.0
2021-03-11 11:00:00,299.73,302.6,299.15,302.09,12891.0,299.73,302.6,299.15,302.09,12891.0
2021-03-11 11:30:00,302.21,303.1,301.18,301.31,30615.0,302.21,303.1,301.18,301.31,30615.0
2021-03-11 12:00:00,301.53,302.96,300.8,302.77,14677.0,301.53,302.96,300.8,302.77,14677.0
2021-03-11 12:30:00,302.96,303.03,301.04,302.13,44344.0,302.96,303.03,301.04,302.13,44344.0
2021-03-11 13:00:00,302.1,302.68,301.72,301.95,10581.0,302.1,302.68,301.72,301.95,10581.0
2021-03-11 13:30:00,302.02,302.79,301.33,302.67,17205.0,302.02,302.79,301.33,302.67,17205.0
2021-03-11 14:00:00,302.8,303.16,301.82,302.7,12553.0,302.8,303.16,301.82,302.7,12553.0
2021-03-11 14:30:00,302.87,303.57,301.82,301.9,16192.0,302.87,303.57,301.82,301.9,16192.0
2021-03-11 15:00:00,302.03,302.49,300.7,301.79,16206.0,302.03,302.49,300.7,301.79,16206.0
2021-03-11 15:30:00,301.76,302.9,301.59,302.9,43906.0,301.76,302.9,301.59,302.9,43906.0
2021-03-12 09:30:00,303.11,305.6,300.3,304.04,17208.0,303.11,305.6,300.3,304.04,17208.0
2021-03-12 10:00:00,304.55,306.21,303.69,305.19,19002.0,304.55,306.21,303.69,305.19,19002.0
2021-03-12 10:30:00,305.31,307.79,305.12,307.74,40727.0,305.31,307.79,305.12,307.74,40727.0
2021-03-12 11:00:00,307.64,309.5,306.59,308.78,15642.0,307.64,309.5,306.59,308.78,15642.0
2021-03-12 11:30:00,308.78,310.11,307.97,310.11,17139.0,308.78,310.11,307.97,310.11,17139.0
2021-03-12 12:00:00,310.22,310.8,309.27,309.53,15798.0,310.22,310.8,309.27,309.53,15798.0
2021-03-12 12:30:00,309.56,309.7,308.47,308.87,9744.0,309.56,309.7,308.47,308.87,9744.0
2021-03-12 13:00:00,308.63,310.02,308.33,309.7,21391.0,308.63,310.02,308.33,309.7,21391.0
2021-03-12 13:30:00,309.7,310.64,309.29,310.09,11811.0,309.7,310.64,309.29,310.09,11811.0
2021-03-12 14:00:00,310.5,311.53,309.7,311.07,14390.0,310.5,311.53,309.7,311.07,14390.0
2021-03-12 14:30:00,311.27,311.27,309.6,309.94,12774.0,311.27,311.27,309.6,309.94,12774.0
2021-03-12 15:00:00,309.91,310.91,309.63,310.07,18324.0,309.91,310.91,309.63,310.07,18324.0
2021-03-12 15:30:00,310.2,311.74,310.19,311.72,47844.0,310.2,311.74,310.19,311.72,47844.0
2021-03-15 09:30:00,311.1,314.17,311.1,311.37,15050.0,311.1,314.17,311.1,311.37,15050.0
2021-03-15 10:00:00,311.35,314.28,310.61,313.73,13410.0,311.35,314.28,310.61,313.73,13410.0
2021-03-15 10:30:00,313.93,317.18,313.52,317.18,23019.0,313.93,317.18,313.52,317.18,23019.0
2021-03-15 11:00:00,317.08,319.89,316.7,318.29,47957.0,317.08,319.89,316.7,318.29,47957.0
2021-03-15 11:30:00,318.29,319.66,316.93,319.05,42549.0,318.29,319.66,316.93,319.05,42549.0
2021-03-15 12:00:00,319.01,321.86,319.01,321.36,25622.0,319.01,321.86,319.01,321.36,25622.0
2021-03-15 12:30:00,321.26,321.55,319.84,320.92,17427.0,321.26,321.55,319.84,320.92,17427.0
2021-03-15 13:00:00,321.06,321.44,320.37,320.98,13294.0,321.06,321.44,320.37,320.98,13294.0
2021-03-15 13:30:00,321.0,321.82,320.47,321.1,18162.0,321.0,321.82,320.47,321.1,18162.0
2021-03-15 14:00:00,320.84,321.06,319.41,320.42,41320.0,320.84,321.06,319.41,320.42,41320.0
2021-03-15 14:30:00,320.84,321.76,318.5,319.41,28017.0,320.84,321.76,318.5,319.41,28017.0
2021-03-15 15:00:00,319.38,319.9,318.92,318.94,14503.0,319.38,319.9,318.92,318.94,14503.0
2021-03-15 15:30:00,319.06,319.2,316.02,317.2,40270.0,319.06,319.2,316.02,317.2,40270.0
2021-03-16 09:30:00,316.34,316.34,311.68,312.94,12966.0,316.34,316.34,311.68,312.94,12966.0
2021-03-16 10:00:00,312.94,313.36,310.03,310.93,17520.0,312.94,313.36,310.03,310.93,17520.0
2021-03-16 10:30:00,311.22,312.21,310.24,310.25,13769.0,311.22,312.21,310.24,310.25,13769.0
2021-03-16 11:00:00,310.24,310.49,308.93,309.11,19519.0,310.24,310.49,308.93,309.11,19519.0
2021-03-16 11:30:00,309.42,309.46,308.24,308.84,15830.0,309.42,309.46,308.24,308.84,15830.0
2021-03-16 12:00:00,309.29,310.87,309.19,309.76,11569.0,309.29,310.87,309.19,309.76,11569.0
2021-03-16 12:30:00,310.08,310.98,308.86,309.2,9566.0,310.08,310.98,308.86,309.2,9566.0
2021-03-16 13:00:00,309.19,309.41,307.47,309.02,98470.0,309.19,309.41,307.47,309.02,98470.0
2021-03-16 13:30:00,309.11,309.64,308.67,308.81,11789.0,309.11,309.64,308.67,308.81,11789.0
2021-03-16 14:00:00,308.83,309.17,306.24,306.27,16731.0,308.83,309.17,306.24,306.27,16731.0
2021-03-16 14:30:00,306.41,307.1,305.45,305.69,26511.0,306.41,307.1,305.45,305.69,26511.0
2021-03-16 15:00:00,305.69,308.24,305.38,307.06,23421.0,305.69,308.24,305.38,307.06,23421.0
2021-03-16 15:30:00,307.07,308.56,306.8,308.55,85751.0,307.07,308.56,306.8,308.55,85751.0
2021-03-17 09:30:00,306.11,308.42,305.37,307.34,14239.0,306.11,308.42,305.37,307.34,14239.0
2021-03-17 10:00:00,307.87,307.87,306.39,306.9,7842.0,307.87,307.87,306.39,306.9,7842.0
2021-03-17 10:30:00,306.81,306.81,305.01,305.06,16398.0,306.81,306.81,305.01,305.06,16398.0
2021-03-17 11:00:00,305.29,309.09,305.28,308.93,28049.0,305.29,309.09,305.28,308.93,28049.0
2021-03-17 11:30:00,308.86,310.46,308.86,310.01,19899.0,308.86,310.46,308.86,310.01,19899.0
2021-03-17 12:00:00,310.0,310.4,309.2,310.26,8306.0,310.0,310.4,309.2,310.26,8306.0
2021-03-17 12:30:00,310.5,310.5,309.18,309.81,7853.0,310.5,310.5,309.18,309.81,7853.0
2021-03-17 13:00:00,309.88,309.93,308.27,308.74,14014.0,309.88,309.93,308.27,308.74,14014.0
2021-03-17 13:30:00,308.58,309.47,305.8,305.81,19363.0,308.58,309.47,305.8,305.81,19363.0
2021-03-17 14:00:00,306.0,309.39,305.96,308.13,103210.0,306.0,309.39,305.96,308.13,103210.0
2021-03-17 14:30:00,308.0,309.39,307.87,308.28,34763.0,308.0,309.39,307.87,308.28,34763.0
2021-03-17 15:00:00,308.06,308.22,305.76,305.86,41308.0,308.06,308.22,305.76,305.86,41308.0
2021-03-17 15:30:00,305.7,306.48,304.72,306.3,62269.0,305.7,306.48,304.72,306.3,62269.0
2021-03-18 09:30:00,306.79,307.59,304.22,305.84,20447.0,306.79,307.59,304.22,305.84,20447.0
2021-03-18 10:00:00,305.63,307.04,305.13,306.25,15697.0,305.63,307.04,305.13,306.25,15697.0
2021-03-18 10:30:00,306.21,310.05,306.21,309.71,21329.0,306.21,310.05,306.21,309.71,21329.0
2021-03-18 11:00:00,309.91,310.66,309.6,310.66,6919.0,309.91,310.66,309.6,310.66,6919.0
2021-03-18 11:30:00,311.05,314.44,310.67,313.99,21593.0,311.05,314.44,310.67,313.99,21593.0
2021-03-18 12:00:00,314.19,314.97,313.83,314.25,18576.0,314.19,314.97,313.83,314.25,18576.0
2021-03-18 12:30:00,314.39,315.53,313.31,314.88,17898.0,314.39,315.53,313.31,314.88,17898.0
2021-03-18 13:00:00,315.74,316.47,314.09,314.54,15788.0,315.74,316.47,314.09,314.54,15788.0
2021-03-18 13:30:00,314.26,314.26,312.88,312.95,5796.0,314.26,314.26,312.88,312.95,5796.0
2021-03-18 14:00:00,312.8,312.8,310.67,310.7,7498.0,312.8,312.8,310.67,310.7,7498.0
2021-03-18 14:30:00,310.6,310.83,308.7,309.94,13443.0,310.6,310.83,308.7,309.94,13443.0
2021-03-18 15:00:00,309.73,309.96,308.27,309.5,14042.0,309.73,309.96,308.27,309.5,14042.0
2021-03-18 15:30:00,309.49,309.49,306.63,307.27,96986.0,309.49,309.49,306.63,307.27,96986.0
2021-03-19 09:30:00,307.94,308.5,304.61,305.4,35086.0,307.94,308.5,304.61,305.4,35086.0
2021-03-19 10:00:00,305.99,308.05,305.6,306.27,78524.0,305.99,308.05,305.6,306.27,78524.0
2021-03-19 10:30:00,306.23,307.37,305.42,306.98,55400.0,306.23,307.37,305.42,306.98,55400.0
2021-03-19 11:00:00,306.67,309.09,306.55,306.75,47747.0,306.67,309.09,306.55,306.75,47747.0
2021-03-19 11:30:00,306.48,307.07,305.62,305.84,69076.0,306.48,307.07,305.62,305.84,69076.0
2021-03-19 12:00:00,306.1,306.43,304.52,304.81,33480.0,306.1,306.43,304.52,304.81,33480.0
2021-03-19 12:30:00,305.06,305.37,303.25,303.86,94930.0,305.06,305.37,303.25,303.86,94930.0
2021-03-19 13:00:00,303.96,305.4,302.75,305.01,107609.0,303.96,305.4,302.75,305.01,107609.0
2021-03-19 13:30:00,305.33,305.71,303.72,305.16,38539.0,305.33,305.71,303.72,305.16,38539.0
2021-03-19 14:00:00,304.96,305.75,302.81,303.81,20284.0,304.96,305.75,302.81,303.81,20284.0
2021-03-19 14:30:00,303.83,306.72,303.75,306.31,76098.0,303.83,306.72,303.75,306.31,76098.0
2021-03-19 15:00:00,306.32,306.32,305.43,306.19,34776.0,306.32,306.32,305.43,306.19,34776.0
2021-03-19 15:30:00,306.21,309.58,306.18,306.79,89493.0,306.21,309.58,306.18,306.79,89493.0
2021-03-22 09:30:00,306.72,307.81,303.16,304.77,7905.0,306.72,307.81,303.16,304.77,7905.0
2021-03-22 10:00:00,303.42,303.89,300.83,301.52,18598.0,303.42,303.89,300.83,301.52,18598.0
2021-03-22 10:30:00,301.3,302.06,300.43,301.71,25285.0,301.3,302.06,300.43,301.71,25285.0
2021-03-22 11:00:00,301.57,303.62,300.78,302.52,22400.0,301.57,303.62,300.78,302.52,22400.0
2021-03-22 11:30:00,302.75,303.86,302.4,303.86,6996.0,302.75,303.86,302.4,303.86,6996.0
2021-03-22 12:00:00,303.69,304.46,301.36,302.03,46248.0,303.69,304.46,301.36,302.03,46248.0
2021-03-22 12:30:00,301.87,303.07,301.8,301.88,13438.0,301.87,303.07,301.8,301.88,13438.0
2021-03-22 13:00:00,302.12,303.34,301.89,302.66,8109.0,302.12,303.34,301.89,302.66,8109.0
2021-03-22 13:30:00,302.54,304.02,302.05,303.99,10476.0,302.54,304.02,302.05,303.99,10476.0
2021-03-22 14:00:00,304.09,304.91,303.5,304.45,12009.0,304.09,304.91,303.5,304.45,12009.0
2021-03-22 14:30:00,304.9,305.35,303.77,303.91,10670.0,304.9,305.35,303.77,303.91,10670.0
2021-03-22 15:00:00,303.91,304.94,303.77,303.96,18353.0,303.91,304.94,303.77,303.96,18353.0
2021-03-22 15:30:00,303.69,305.61,303.49,303.8,78136.0,303.69,305.61,303.49,303.8,78136.0
2021-03-23 09:30:00,299.15,302.05,297.04,299.57,58714.0,299.15,302.05,297.04,299.57,58714.0
2021-03-23 10:00:00,300.24,301.84,299.28,300.25,16555.0,300.24,301.84,299.28,300.25,16555.0
2021-03-23 10:30:00,300.25,300.43,297.54,298.4,22020.0,300.25,300.43,297.54,298.4,22020.0
2021-03-23 11:00:00,298.39,299.87,297.47,299.73,23397.0,298.39,299.87,297.47,299.73,23397.0
2021-03-23 11:30:00,299.78,299.8,296.12,296.55,30342.0,299.78,299.8,296.12,296.55,30342.0
2021-03-23 12:00:00,296.5,296.83,294.52,295.42,29236.0,296.5,296.83,294.52,295.42,29236.0
2021-03-23 12:30:00,295.38,297.24,295.37,296.46,11749.0,295.38,297.24,295.37,296.46,11749.0
2021-03-23 13:00:00,296.66,297.12,295.55,296.31,9676.0,296.66,297.12,295.55,296.31,9676.0
2021-03-23 13:30:00,296.22,296.31,295.2,295.68,24104.0,296.22,296.31,295.2,295.68,24104.0
2021-03-23 14:00:00,295.69,296.25,295.18,295.74,26243.0,295.69,296.25,295.18,295.74,26243.0
2021-03-23 14:30:00,295.55,296.02,294.07,294.07,33068.0,295.55,296.02,294.07,294.07,33068.0
2021-03-23 15:00:00,294.03,295.3,293.64,295.3,25453.0,294.03,295.3,293.64,295.3,25453.0
2021-03-23 15:30:00,295.13,295.13,293.77,294.59,71302.0,295.13,295.13,293.77,294.59,71302.0
2021-03-24 09:30:00,295.18,298.73,293.19,293.19,16603.0,295.18,298.73,293.19,293.19,16603.0
2021-03-24 10:00:00,293.75,296.1,293.03,293.54,20069.0,293.75,296.1,293.03,293.54,20069.0
2021-03-24 10:30:00,294.0,295.7,293.03,295.08,24278.0,294.0,295.7,293.03,295.08,24278.0
2021-03-24 11:00:00,294.69,295.32,292.94,292.94,23288.0,294.69,295.32,292.94,292.94,23288.0
2021-03-24 11:30:00,293.09,293.52,291.74,292.23,14065.0,293.09,293.52,291.74,292.23,14065.0
2021-03-24 12:00:00,292.31,293.32,291.62,292.44,12802.0,292.31,293.32,291.62,292.44,12802.0
2021-03-24 12:30:00,291.96,294.13,291.96,293.71,21491.0,291.96,294.13,291.96,293.71,21491.0
2021-03-24 13:00:00,293.42,293.5,291.48,291.48,6984.0,293.42,293.5,291.48,291.48,6984.0
2021-03-24 13:30:00,291.55,292.25,290.62,291.54,8475.0,291.55,292.25,290.62,291.54,8475.0
2021-03-24 14:00:00,291.5,291.54,290.19,290.19,10937.0,291.5,291.54,290.19,290.19,10937.0
2021-03-24 14:30:00,290.0,290.84,288.59,289.93,12391.0,290.0,290.84,288.59,289.93,12391.0
2021-03-24 15:00:00,289.76,291.65,289.76,290.55,13478.0,289.76,291.65,289.76,290.55,13478.0
2021-03-24 15:30:00,290.5,290.94,288.79,288.92,57418.0,290.5,290.94,288.79,288.92,57418.0
2021-03-25 09:30:00,287.33,289.53,284.73,287.41,23177.0,287.33,289.53,284.73,287.41,23177.0
2021-03-25 10:00:00,287.73,288.04,286.1,287.19,38949.0,287.73,288.04,286.1,287.19,38949.0
2021-03-25 10:30:00,287.03,288.53,284.91,285.51,35933.0,287.03,288.53,284.91,285.51,35933.0
2021-03-25 11:00:00,285.59,288.03,284.51,288.02,55048.0,285.59,288.03,284.51,288.02,55048.0
2021-03-25 11:30:00,287.78,290.64,287.15,290.02,38921.0,287.78,290.64,287.15,290.02,38921.0
2021-03-25 12:00:00,289.72,290.72,289.36,290.25,17757.0,289.72,290.72,289.36,290.25,17757.0
2021-03-25 12:30:00,290.62,291.15,290.07,290.65,18579.0,290.62,291.15,290.07,290.65,18579.0
2021-03-25 13:00:00,290.36,291.75,290.11,290.79,28194.0,290.36,291.75,290.11,290.79,28194.0
2021-03-25 13:30:00,290.78,291.48,289.89,290.14,23772.0,290.78,291.48,289.89,290.14,23772.0
2021-03-25 14:00:00,290.0,290.06,289.0,289.14,15218.0,290.0,290.06,289.0,289.14,15218.0
2021-03-25 14:30:00,289.03,291.0,289.0,290.9,13863.0,289.03,291.0,289.0,290.9,13863.0
2021-03-25 15:00:00,291.14,292.79,290.92,292.52,8761.0,291.14,292.79,290.92,292.52,8761.0
2021-03-25 15:30:00,292.75,293.61,291.68,292.08,94406.0,292.75,293.61,291.68,292.08,94406.0
2021-03-26 09:30:00,295.34,295.73,292.25,294.5,17506.0,295.34,295.73,292.25,294.5,17506.0
2021-03-26 10:00:00,294.54,295.39,292.33,292.46,26073.0,294.54,295.39,292.33,292.46,26073.0
2021-03-26 10:30:00,292.61,293.7,291.23,293.27,39479.0,292.61,293.7,291.23,293.27,39479.0
2021-03-26 11:00:00,293.7,293.7,290.12,290.91,12353.0,293.7,293.7,290.12,290.91,12353.0
2021-03-26 11:30:00,290.87,291.56,290.54,290.97,12570.0,290.87,291.56,290.54,290.97,12570.0
2021-03-26 12:00:00,291.16,292.55,290.82,292.54,9489.0,291.16,292.55,290.82,292.54,9489.0
2021-03-26 12:30:00,292.54,293.86,292.54,292.63,9108.0,292.54,293.86,292.54,292.63,9108.0
2021-03-26 13:00:00,292.82,293.54,291.97,292.11,7246.0,292.82,293.54,291.97,292.11,7246.0
2021-03-26 13:30:00,292.22,292.9,291.04,291.71,7500.0,292.22,292.9,291.04,291.71,7500.0
2021-03-26 14:00:00,291.92,291.99,289.1,289.81,13405.0,291.92,291.99,289.1,289.81,13405.0
2021-03-26 14:30:00,289.63,291.43,288.8,291.43,16459.0,289.63,291.43,288.8,291.43,16459.0
2021-03-26 15:00:00,291.75,292.88,290.4,292.37,19257.0,291.75,292.88,290.4,292.37,19257.0
2021-03-26 15:30:00,292.74,294.67,292.09,294.0,62818.0,292.74,294.67,292.09,294.0,62818.0
2021-03-29 09:30:00,292.41,295.81,291.55,295.44,9224.0,292.41,295.81,291.55,295.44,9224.0
2021-03-29 10:00:00,294.98,294.98,291.11,291.31,14039.0,294.98,294.98,291.11,291.31,14039.0
2021-03-29 10:30:00,291.17,292.06,290.62,291.69,14544.0,291.17,292.06,290.62,291.69,14544.0
2021-03-29 11:00:00,291.0,292.53,290.99,292.53,12128.0,291.0,292.53,290.99,292.53,12128.0
2021-03-29 11:30:00,292.66,293.41,291.6,292.57,9767.0,292.66,293.41,291.6,292.57,9767.0
2021-03-29 12:00:00,292.8,292.8,290.89,291.62,8525.0,292.8,292.8,290.89,291.62,8525.0
2021-03-29 12:30:00,291.9,292.59,291.56,292.57,7031.0,291.9,292.59,291.56,292.57,7031.0
2021-03-29 13:00:00,292.44,293.25,291.44,291.46,10988.0,292.44,293.25,291.44,291.46,10988.0
2021-03-29 13:30:00,291.57,292.97,291.57,292.09,10724.0,291.57,292.97,291.57,292.09,10724.0
2021-03-29 14:00:00,291.72,293.59,291.61,293.5,12854.0,291.72,293.59,291.61,293.5,12854.0
2021-03-29 14:30:00,293.44,293.46,292.2,293.0,12425.0,293.44,293.46,292.2,293.0,12425.0
2021-03-29 15:00:00,293.24,294.79,292.95,294.55,16722.0,293.24,294.79,292.95,294.55,16722.0
2021-03-29 15:30:00,294.43,294.83,293.8,294.51,74777.0,294.43,294.83,293.8,294.51,74777.0
2021-03-30 09:30:00,294.15,299.06,293.64,298.96,21691.0,294.15,299.06,293.64,298.96,21691.0
2021-03-30 10:00:00,298.86,301.24,298.21,301.24,28387.0,298.86,301.24,298.21,301.24,28387.0
2021-03-30 10:30:00,301.19,304.97,300.76,302.86,34641.0,301.19,304.97,300.76,302.86,34641.0
2021-03-30 11:00:00,303.17,303.17,301.25,301.42,15761.0,303.17,303.17,301.25,301.42,15761.0
2021-03-30 11:30:00,301.65,301.82,300.33,300.55,12311.0,301.65,301.82,300.33,300.55,12311.0
2021-03-30 12:00:00,300.57,301.57,299.88,300.97,26487.0,300.57,301.57,299.88,300.97,26487.0
2021-03-30 12:30:00,301.19,301.39,299.81,300.42,27663.0,301.19,301.39,299.81,300.42,27663.0
2021-03-30 13:00:00,300.31,301.44,299.69,301.44,13921.0,300.31,301.44,299.69,301.44,13921.0
2021-03-30 13:30:00,301.27,301.54,300.39,301.12,11995.0,301.27,301.54,300.39,301.12,11995.0
2021-03-30 14:00:00,301.0,302.52,300.76,302.04,8752.0,301.0,302.52,300.76,302.04,8752.0
2021-03-30 14:30:00,302.33,303.3,301.78,303.3,11733.0,302.33,303.3,301.78,303.3,11733.0
2021-03-30 15:00:00,303.7,304.26,303.38,303.99,18163.0,303.7,304.26,303.38,303.99,18163.0
2021-03-30 15:30:00,304.06,305.32,303.55,304.8,93311.0,304.06,305.32,303.55,304.8,93311.0
2021-03-31 09:30:00,304.6,308.51,302.12,307.61,54508.0,304.6,308.51,302.12,307.61,54508.0
2021-03-31 10:00:00,307.21,307.61,305.0,305.9,26509.0,307.21,307.61,305.0,305.9,26509.0
2021-03-31 10:30:00,305.88,306.78,305.48,306.21,33546.0,305.88,306.78,305.48,306.21,33546.0
2021-03-31 11:00:00,306.03,306.97,305.29,306.0,18977.0,306.03,306.97,305.29,306.0,18977.0
2021-03-31 11:30:00,306.13,306.46,305.3,306.08,10949.0,306.13,306.46,305.3,306.08,10949.0
2021-03-31 12:00:00,305.96,306.1,305.05,305.3,9525.0,305.96,306.1,305.05,305.3,9525.0
2021-03-31 12:30:00,305.45,306.32,304.96,305.67,14563.0,305.45,306.32,304.96,305.67,14563.0
2021-03-31 13:00:00,305.87,305.87,303.05,303.25,22553.0,305.87,305.87,303.05,303.25,22553.0
2021-03-31 13:30:00,303.18,303.52,302.04,302.86,11997.0,303.18,303.52,302.04,302.86,11997.0
2021-03-31 14:00:00,303.25,303.84,300.37,300.44,14674.0,303.25,303.84,300.37,300.44,14674.0
2021-03-31 14:30:00,300.94,301.87,299.97,299.98,14386.0,300.94,301.87,299.97,299.98,14386.0
2021-03-31 15:00:00,299.98,301.13,299.48,300.2,49603.0,299.98,301.13,299.48,300.2,49603.0
2021-03-31 15:30:00,300.09,301.07,298.71,299.25,138740.0,300.09,301.07,298.71,299.25,138740.0
2021-04-01 09:30:00,299.75,300.94,296.91,297.08,11489.0,299.75,300.94,296.91,297.08,11489.0
2021-04-01 10:00:00,297.61,299.24,297.08,297.08,37870.0,297.61,299.24,297.08,297.08,37870.0
2021-04-01 10:30:00,297.33,298.58,296.53,298.05,19561.0,297.33,298.58,296.53,298.05,19561.0
2021-04-01 11:00:00,298.38,299.39,297.51,299.31,12401.0,298.38,299.39,297.51,299.31,12401.0
2021-04-01 11:30:00,300.0,300.23,299.38,299.71,11609.0,300.0,300.23,299.38,299.71,11609.0
2021-04-01 12:00:00,299.88,300.81,299.87,300.53,20744.0,299.88,300.81,299.87,300.53,20744.0
2021-04-01 12:30:00,300.45,301.19,299.58,300.04,21083.0,300.45,301.19,299.58,300.04,21083.0
2021-04-01 13:00:00,300.01,300.48,299.35,299.68,12784.0,300.01,300.48,299.35,299.68,12784.0
2021-04-01 13:30:00,299.78,300.12,298.68,298.95,11529.0,299.78,300.12,298.68,298.95,11529.0
2021-04-01 14:00:00,298.94,299.64,298.36,298.51,24472.0,298.94,299.64,298.36,298.51,24472.0
2021-04-01 14:30:00,298.47,299.22,298.34,299.22,10714.0,298.47,299.22,298.34,299.22,10714.0
2021-04-01 15:00:00,299.07,300.11,298.07,298.42,21940.0,299.07,300.11,298.07,298.42,21940.0
2021-04-01 15:30:00,298.36,299.38,297.56,299.38,39219.0,298.36,299.38,297.56,299.38,39219.0
2021-04-05 09:30:00,303.92,304.04,300.8,302.85,21325.0,303.92,304.04,300.8,302.85,21325.0
2021-04-05 10:00:00,302.92,302.92,301.08,302.53,5545.0,302.92,302.92,301.08,302.53,5545.0
2021-04-05 10:30:00,303.0,303.53,301.21,301.34,9656.0,303.0,303.53,301.21,301.34,9656.0
2021-04-05 11:00:00,301.51,302.23,300.88,301.75,8310.0,301.51,302.23,300.88,301.75,8310.0
2021-04-05 11:30:00,302.01,302.09,301.06,301.72,5402.0,302.01,302.09,301.06,301.72,5402.0
2021-04-05 12:00:00,301.57,301.57,300.29,300.82,8985.0,301.57,301.57,300.29,300.82,8985.0
2021-04-05 12:30:00,300.81,301.39,300.66,300.93,11451.0,300.81,301.39,300.66,300.93,11451.0
2021-04-05 13:00:00,300.84,301.47,300.43,300.43,9004.0,300.84,301.47,300.43,300.43,9004.0
2021-04-05 13:30:00,300.51,301.98,300.42,301.84,28603.0,300.51,301.98,300.42,301.84,28603.0
2021-04-05 14:00:00,301.99,301.99,300.03,300.51,46988.0,301.99,301.99,300.03,300.51,46988.0
2021-04-05 14:30:00,300.28,300.78,299.27,300.59,23751.0,300.28,300.78,299.27,300.59,23751.0
2021-04-05 15:00:00,300.41,301.34,300.26,300.7,23441.0,300.41,301.34,300.26,300.7,23441.0
2021-04-05 15:30:00,300.5,301.46,299.93,300.21,64767.0,300.5,301.46,299.93,300.21,64767.0
2021-04-06 09:30:00,298.98,307.0,298.98,306.35,179978.0,298.98,307.0,298.98,306.35,179978.0
2021-04-06 10:00:00,306.3,307.27,305.97,306.85,21584.0,306.3,307.27,305.97,306.85,21584.0
2021-04-06 10:30:00,306.98,308.24,306.68,307.51,16672.0,306.98,308.24,306.68,307.51,16672.0
2021-04-06 11:00:00,307.05,307.28,306.28,306.73,5497.0,307.05,307.28,306.28,306.73,5497.0
2021-04-06 11:30:00,306.76,307.49,306.37,306.55,9734.0,306.76,307.49,306.37,306.55,9734.0
2021-04-06 12:00:00,305.89,306.49,305.51,305.92,10216.0,305.89,306.49,305.51,305.92,10216.0
2021-04-06 12:30:00,305.98,306.76,305.42,305.88,10875.0,305.98,306.76,305.42,305.88,10875.0
2021-04-06 13:00:00,306.18,307.2,306.07,306.72,8102.0,306.18,307.2,306.07,306.72,8102.0
2021-04-06 13:30:00,306.8,307.92,306.24,306.6,22315.0,306.8,307.92,306.24,306.6,22315.0
2021-04-06 14:00:00,306.57,307.04,306.33,306.39,8745.0,306.57,307.04,306.33,306.39,8745.0
2021-04-06 14:30:00,306.57,306.73,305.61,306.41,9816.0,306.57,306.73,305.61,306.41,9816.0
2021-04-06 15:00:00,306.26,306.26,304.48,304.87,17918.0,306.26,306.26,304.48,304.87,17918.0
2021-04-06 15:30:00,304.82,305.75,304.12,305.48,52935.0,304.82,305.75,304.12,305.48,52935.0
2021-04-07 09:30:00,305.62,308.68,305.62,307.07,5816.0,305.62,308.68,305.62,307.07,5816.0
2021-04-07 10:00:00,307.46,307.46,305.62,306.35,6830.0,307.46,307.46,305.62,306.35,6830.0
2021-04-07 10:30:00,305.91,306.91,305.28,305.7,9737.0,305.91,306.91,305.28,305.7,9737.0
2021-04-07 11:00:00,304.97,305.51,304.42,305.2,6176.0,304.97,305.51,304.42,305.2,6176.0
2021-04-07 11:30:00,305.11,305.13,302.66,302.8,9483.0,305.11,305.13,302.66,302.8,9483.0
2021-04-07 12:00:00,302.98,303.28,302.15,302.86,19099.0,302.98,303.28,302.15,302.86,19099.0
2021-04-07 12:30:00,303.05,303.81,303.01,303.38,11838.0,303.05,303.81,303.01,303.38,11838.0
2021-04-07 13:00:00,303.47,304.38,302.88,304.37,51197.0,303.47,304.38,302.88,304.37,51197.0
2021-04-07 13:30:00,304.38,306.08,304.25,305.27,17714.0,304.38,306.08,304.25,305.27,17714.0
2021-04-07 14:00:00,305.44,305.44,303.91,305.25,67902.0,305.44,305.44,303.91,305.25,67902.0
2021-04-07 14:30:00,305.09,305.59,304.27,305.53,8066.0,305.09,305.59,304.27,305.53,8066.0
2021-04-07 15:00:00,305.81,306.17,305.0,305.72,23140.0,305.81,306.17,305.0,305.72,23140.0
2021-04-07 15:30:00,305.55,306.63,305.28,306.63,65324.0,305.55,306.63,305.28,306.63,65324.0
2021-04-08 09:30:00,308.61,308.61,303.29,304.5,17033.0,308.61,308.61,303.29,304.5,17033.0
2021-04-08 10:00:00,305.0,306.5,304.54,306.26,10257.0,305.0,306.5,304.54,306.26,10257.0
2021-04-08 10:30:00,306.43,308.44,305.63,308.44,13347.0,306.43,308.44,305.63,308.44,13347.0
2021-04-08 11:00:00,308.32,309.59,307.9,308.99,8993.0,308.32,309.59,307.9,308.99,8993.0
2021-04-08 11:30:00,308.77,310.16,308.32,310.16,26001.0,308.77,310.16,308.32,310.16,26001.0
2021-04-08 12:00:00,310.07,311.2,309.86,311.2,6944.0,310.07,311.2,309.86,311.2,6944.0
2021-04-08 12:30:00,310.96,312.56,310.94,312.0,9787.0,310.96,312.56,310.94,312.0,9787.0
2021-04-08 13:00:00,311.83,312.35,311.46,312.04,16434.0,311.83,312.35,311.46,312.04,16434.0
2021-04-08 13:30:00,312.11,312.45,311.3,311.75,80702.0,312.11,312.45,311.3,311.75,80702.0
2021-04-08 14:00:00,311.79,313.5,311.29,313.25,109296.0,311.79,313.5,311.29,313.25,109296.0
2021-04-08 14:30:00,313.23,313.39,311.92,312.66,13498.0,313.23,313.39,311.92,312.66,13498.0
2021-04-08 15:00:00,312.45,313.54,312.2,312.56,39159.0,312.45,313.54,312.2,312.56,39159.0
2021-04-08 15:30:00,312.47,314.12,312.32,313.33,125591.0,312.47,314.12,312.32,313.33,125591.0
2021-04-09 09:30:00,314.04,315.72,311.1,314.63,35172.0,314.04,315.72,311.1,314.63,35172.0
2021-04-09 10:00:00,314.84,316.66,313.74,316.18,96906.0,314.84,316.66,313.74,316.18,96906.0
2021-04-09 10:30:00,316.11,317.72,315.82,317.52,18636.0,316.11,317.72,315.82,317.52,18636.0
2021-04-09 11:00:00,317.62,319.84,317.59,318.88,30213.0,317.62,319.84,317.59,318.88,30213.0
2021-04-09 11:30:00,318.61,320.49,318.61,320.34,31323.0,318.61,320.49,318.61,320.34,31323.0
2021-04-09 12:00:00,320.09,321.35,319.62,321.2,26635.0,320.09,321.35,319.62,321.2,26635.0
2021-04-09 12:30:00,320.96,321.92,320.14,321.17,20609.0,320.96,321.92,320.14,321.17,20609.0
2021-04-09 13:00:00,320.99,321.47,320.58,321.21,15353.0,320.99,321.47,320.58,321.21,15353.0
2021-04-09 13:30:00,321.13,322.95,321.03,322.6,27117.0,321.13,322.95,321.03,322.6,27117.0
2021-04-09 14:00:00,322.69,323.02,321.92,322.5,23772.0,322.69,323.02,321.92,322.5,23772.0
2021-04-09 14:30:00,322.62,323.49,321.86,323.01,26441.0,322.62,323.49,321.86,323.01,26441.0
2021-04-09 15:00:00,322.72,323.88,321.71,323.03,44552.0,322.72,323.88,321.71,323.03,44552.0
2021-04-09 15:30:00,322.88,324.99,322.8,324.84,124644.0,322.88,324.99,322.8,324.84,124644.0
2021-04-12 09:30:00,321.52,324.7,321.37,323.29,41837.0,321.52,324.7,321.37,323.29,41837.0
2021-04-12 10:00:00,322.98,324.57,322.54,324.43,20451.0,322.98,324.57,322.54,324.43,20451.0
2021-04-12 10:30:00,324.03,324.36,323.09,323.42,17887.0,324.03,324.36,323.09,323.42,17887.0
2021-04-12 11:00:00,323.37,323.64,321.86,323.09,23585.0,323.37,323.64,321.86,323.09,23585.0
2021-04-12 11:30:00,323.1,323.82,321.96,323.62,14593.0,323.1,323.82,321.96,323.62,14593.0
2021-04-12 12:00:00,323.64,323.64,322.17,322.48,15941.0,323.64,323.64,322.17,322.48,15941.0
2021-04-12 12:30:00,322.41,322.89,320.92,320.94,21034.0,322.41,322.89,320.92,320.94,21034.0
2021-04-12 13:00:00,320.97,322.14,320.79,321.86,12032.0,320.97,322.14,320.79,321.86,12032.0
2021-04-12 13:30:00,321.88,322.3,321.44,321.84,10918.0,321.88,322.3,321.44,321.84,10918.0
2021-04-12 14:00:00,321.98,322.67,321.45,322.64,22829.0,321.98,322.67,321.45,322.64,22829.0
2021-04-12 14:30:00,322.71,323.04,321.88,322.22,17867.0,322.71,323.04,321.88,322.22,17867.0
2021-04-12 15:00:00,322.35,324.66,321.77,324.66,18237.0,322.35,324.66,321.77,324.66,18237.0
2021-04-12 15:30:00,324.34,325.5,324.32,325.42,90784.0,324.34,325.5,324.32,325.42,90784.0
2021-04-13 09:30:00,324.2,324.2,320.51,321.95,68217.0,324.2,324.2,320.51,321.95,68217.0
2021-04-13 10:00:00,321.73,322.49,319.89,321.77,31251.0,321.73,322.49,319.89,321.77,31251.0
2021-04-13 10:30:00,321.79,322.97,321.57,322.81,20146.0,321.79,322.97,321.57,322.81,20146.0
2021-04-13 11:00:00,322.84,323.33,322.46,322.53,63013.0,322.84,323.33,322.46,322.53,63013.0
2021-04-13 11:30:00,322.51,322.67,320.72,322.28,13276.0,322.51,322.67,320.72,322.28,13276.0
2021-04-13 12:00:00,322.1,322.57,321.52,321.81,4386.0,322.1,322.57,321.52,321.81,4386.0
2021-04-13 12:30:00,321.79,322.86,321.78,322.67,8905.0,321.79,322.86,321.78,322.67,8905.0
2021-04-13 13:00:00,322.64,323.51,322.35,322.87,13702.0,322.64,323.51,322.35,322.87,13702.0
2021-04-13 13:30:00,322.79,324.62,322.78,324.62,16218.0,322.79,324.62,322.78,324.62,16218.0
2021-04-13 14:00:00,324.34,324.72,323.72,324.68,7420.0,324.34,324.72,323.72,324.68,7420.0
2021-04-13 14:30:00,324.78,325.38,323.95,325.18,17998.0,324.78,325.38,323.95,325.18,17998.0
2021-04-13 15:00:00,324.81,325.76,324.58,324.87,12810.0,324.81,325.76,324.58,324.87,12810.0
2021-04-13 15:30:00,325.0,325.4,324.06,325.34,44623.0,325.0,325.4,324.06,325.34,44623.0
2021-04-14 09:30:00,325.5,327.96,324.46,327.48,22643.0,325.5,327.96,324.46,327.48,22643.0
2021-04-14 10:00:00,327.42,329.13,325.83,327.4,52163.0,327.42,329.13,325.83,327.4,52163.0
2021-04-14 10:30:00,327.91,328.55,327.25,328.55,25062.0,327.91,328.55,327.25,328.55,25062.0
2021-04-14 11:00:00,328.37,330.5,327.72,329.94,21052.0,328.37,330.5,327.72,329.94,21052.0
2021-04-14 11:30:00,329.73,329.93,328.95,329.58,24087.0,329.73,329.93,328.95,329.58,24087.0
2021-04-14 12:00:00,329.77,329.77,328.5,328.75,7255.0,329.77,329.77,328.5,328.75,7255.0
2021-04-14 12:30:00,328.94,329.91,328.41,328.44,9412.0,328.94,329.91,328.41,328.44,9412.0
2021-04-14 13:00:00,328.74,329.3,328.31,328.53,11431.0,328.74,329.3,328.31,328.53,11431.0
2021-04-14 13:30:00,328.58,329.37,328.05,328.17,11293.0,328.58,329.37,328.05,328.17,11293.0
2021-04-14 14:00:00,328.35,329.43,327.01,328.94,15759.0,328.35,329.43,327.01,328.94,15759.0
2021-04-14 14:30:00,329.35,330.0,328.81,329.6,7798.0,329.35,330.0,328.81,329.6,7798.0
2021-04-14 15:00:00,329.57,330.35,328.99,330.35,9285.0,329.57,330.35,328.99,330.35,9285.0
2021-04-14 15:30:00,329.98,330.18,324.74,326.01,136055.0,329.98,330.18,324.74,326.01,136055.0
2021-04-15 09:30:00,327.5,329.37,326.57,329.37,8204.0,327.5,329.37,326.57,329.37,8204.0
2021-04-15 10:00:00,329.78,329.78,327.55,328.41,9074.0,329.78,329.78,327.55,328.41,9074.0
2021-04-15 10:30:00,328.73,329.75,328.15,328.35,6711.0,328.73,329.75,328.15,328.35,6711.0
2021-04-15 11:00:00,328.33,328.82,327.35,327.95,12160.0,328.33,328.82,327.35,327.95,12160.0
2021-04-15 11:30:00,328.03,329.13,327.14,327.48,12209.0,328.03,329.13,327.14,327.48,12209.0
2021-04-15 12:00:00,327.44,328.74,326.26,326.48,51859.0,327.44,328.74,326.26,326.48,51859.0
2021-04-15 12:30:00,326.28,326.62,325.54,326.15,10650.0,326.28,326.62,325.54,326.15,10650.0
2021-04-15 13:00:00,326.16,326.51,324.38,324.49,23529.0,326.16,326.51,324.38,324.49,23529.0
2021-04-15 13:30:00,324.46,324.62,323.2,323.91,32342.0,324.46,324.62,323.2,323.91,32342.0
2021-04-15 14:00:00,323.99,325.15,323.87,325.0,28404.0,323.99,325.15,323.87,325.0,28404.0
2021-04-15 14:30:00,325.47,325.87,323.42,323.54,13112.0,325.47,325.87,323.42,323.54,13112.0
2021-04-15 15:00:00,323.54,325.34,323.54,323.76,20865.0,323.54,325.34,323.54,323.76,20865.0
2021-04-15 15:30:00,323.83,324.72,322.33,324.71,127558.0,323.83,324.72,322.33,324.71,127558.0
2021-04-16 09:30:00,329.2,329.2,323.4,325.53,13434.0,329.2,329.2,323.4,325.53,13434.0
2021-04-16 10:00:00,325.21,325.74,324.83,325.51,8059.0,325.21,325.74,324.83,325.51,8059.0
2021-04-16 10:30:00,325.28,325.89,324.05,324.05,7429.0,325.28,325.89,324.05,324.05,7429.0
2021-04-16 11:00:00,324.16,324.43,322.88,323.19,12156.0,324.16,324.43,322.88,323.19,12156.0
2021-04-16 11:30:00,323.1,323.59,322.26,322.46,9523.0,323.1,323.59,322.26,322.46,9523.0
2021-04-16 12:00:00,322.76,322.76,321.68,322.7,7739.0,322.76,322.76,321.68,322.7,7739.0
2021-04-16 12:30:00,322.62,323.8,322.62,323.78,4898.0,322.62,323.8,322.62,323.78,4898.0
2021-04-16 13:00:00,323.66,324.5,323.07,324.46,3454.0,323.66,324.5,323.07,324.46,3454.0
2021-04-16 13:30:00,324.56,324.91,324.34,324.34,3000.0,324.56,324.91,324.34,324.34,3000.0
2021-04-16 14:00:00,324.31,325.11,324.3,324.71,1684.0,324.31,325.11,324.3,324.71,1684.0
2021-04-16 14:30:00,324.71,325.54,324.18,325.34,5624.0,324.71,325.54,324.18,325.34,5624.0
2021-04-16 15:00:00,325.09,325.43,324.23,324.77,6401.0,325.09,325.43,324.23,324.77,6401.0
2021-04-16 15:30:00,324.7,326.14,324.4,325.2,27954.0,324.7,326.14,324.4,325.2,27954.0
2021-04-19 09:30:00,322.98,325.71,321.63,321.63,8446.0,322.98,325.71,321.63,321.63,8446.0
2021-04-19 10:00:00,321.57,323.52,321.56,323.37,19646.0,321.57,323.52,321.56,323.37,19646.0
2021-04-19 10:30:00,323.48,323.6,321.53,323.03,19541.0,323.48,323.6,321.53,323.03,19541.0
2021-04-19 11:00:00,323.12,324.2,322.93,323.2,31160.0,323.12,324.2,322.93,323.2,31160.0
2021-04-19 11:30:00,323.45,324.48,323.08,323.5,14791.0,323.45,324.48,323.08,323.5,14791.0
2021-04-19 12:00:00,323.59,323.82,322.91,323.26,14258.0,323.59,323.82,322.91,323.26,14258.0
2021-04-19 12:30:00,323.07,323.19,322.03,322.03,8208.0,323.07,323.19,322.03,322.03,8208.0
2021-04-19 13:00:00,321.94,323.45,321.87,323.45,10670.0,321.94,323.45,321.87,323.45,10670.0
2021-04-19 13:30:00,323.39,323.39,322.12,322.48,14482.0,323.39,323.39,322.12,322.48,14482.0
2021-04-19 14:00:00,322.21,323.1,322.15,323.1,7038.0,322.21,323.1,322.15,323.1,7038.0
2021-04-19 14:30:00,323.16,323.2,322.19,322.23,10568.0,323.16,323.2,322.19,322.23,10568.0
2021-04-19 15:00:00,322.29,322.68,321.69,322.6,17739.0,322.29,322.68,321.69,322.6,17739.0
2021-04-19 15:30:00,322.49,322.56,320.1,320.79,76504.0,322.49,322.56,320.1,320.79,76504.0
2021-04-20 09:30:00,318.51,320.95,318.06,319.82,16725.0,318.51,320.95,318.06,319.82,16725.0
2021-04-20 10:00:00,319.74,319.92,316.36,317.06,16873.0,319.74,319.92,316.36,317.06,16873.0
2021-04-20 10:30:00,316.81,317.4,314.4,315.15,37634.0,316.81,317.4,314.4,315.15,37634.0
2021-04-20 11:00:00,315.21,315.53,313.25,314.17,26786.0,315.21,315.53,313.25,314.17,26786.0
2021-04-20 11:30:00,314.06,314.71,312.76,314.71,18600.0,314.06,314.71,312.76,314.71,18600.0
2021-04-20 12:00:00,314.81,316.63,314.81,316.35,13137.0,314.81,316.63,314.81,316.35,13137.0
2021-04-20 12:30:00,316.54,317.09,315.9,316.56,7774.0,316.54,317.09,315.9,316.56,7774.0
2021-04-20 13:00:00,316.67,317.25,316.24,316.45,8024.0,316.67,317.25,316.24,316.45,8024.0
2021-04-20 13:30:00,316.54,317.0,315.9,316.75,5073.0,316.54,317.0,315.9,316.75,5073.0
2021-04-20 14:00:00,316.74,317.58,316.63,317.23,14226.0,316.74,317.58,316.63,317.23,14226.0
2021-04-20 14:30:00,317.06,317.35,316.24,316.45,14800.0,317.06,317.35,316.24,316.45,14800.0
2021-04-20 15:00:00,316.54,317.89,316.33,317.77,15827.0,316.54,317.89,316.33,317.77,15827.0
2021-04-20 15:30:00,317.74,319.71,317.68,318.57,48994.0,317.74,319.71,317.68,318.57,48994.0
2021-04-21 09:30:00,321.17,324.78,319.67,322.96,15545.0,321.17,324.78,319.67,322.96,15545.0
2021-04-21 10:00:00,323.11,323.57,322.2,322.66,24048.0,323.11,323.57,322.2,322.66,24048.0
2021-04-21 10:30:00,322.1,322.8,321.74,321.99,10648.0,322.1,322.8,321.74,321.99,10648.0
2021-04-21 11:00:00,321.83,321.83,320.54,320.96,18510.0,321.83,321.83,320.54,320.96,18510.0
2021-04-21 11:30:00,321.06,321.57,320.5,321.13,4093.0,321.06,321.57,320.5,321.13,4093.0
2021-04-21 12:00:00,321.46,322.34,321.22,321.87,2301.0,321.46,322.34,321.22,321.87,2301.0
2021-04-21 12:30:00,322.08,322.08,320.31,320.54,12358.0,322.08,322.08,320.31,320.54,12358.0
2021-04-21 13:00:00,320.76,322.12,320.54,321.92,7240.0,320.76,322.12,320.54,321.92,7240.0
2021-04-21 13:30:00,322.04,323.07,321.73,322.73,15282.0,322.04,323.07,321.73,322.73,15282.0
2021-04-21 14:00:00,322.86,323.28,322.6,323.02,4912.0,322.86,323.28,322.6,323.02,4912.0
2021-04-21 14:30:00,323.02,323.3,322.35,322.67,10450.0,323.02,323.3,322.35,322.67,10450.0
2021-04-21 15:00:00,323.02,323.51,322.54,322.6,9486.0,323.02,323.51,322.54,322.6,9486.0
2021-04-21 15:30:00,322.6,322.99,321.47,321.96,38898.0,322.6,322.99,321.47,321.96,38898.0
2021-04-22 09:30:00,321.82,325.03,321.82,324.04,6626.0,321.82,325.03,321.82,324.04,6626.0
2021-04-22 10:00:00,323.86,324.36,322.67,322.86,1769.0,323.86,324.36,322.67,322.86,1769.0
2021-04-22 10:30:00,323.21,324.58,323.21,324.31,18905.0,323.21,324.58,323.21,324.31,18905.0
2021-04-22 11:00:00,324.5,325.08,324.39,324.84,7897.0,324.5,325.08,324.39,324.84,7897.0
2021-04-22 11:30:00,325.05,325.59,324.44,325.52,2582.0,325.05,325.59,324.44,325.52,2582.0
2021-04-22 12:00:00,325.01,325.02,324.23,324.34,3189.0,325.01,325.02,324.23,324.34,3189.0
2021-04-22 12:30:00,324.6,325.28,324.44,324.76,2183.0,324.6,325.28,324.44,324.76,2183.0
2021-04-22 13:00:00,324.99,324.99,322.61,323.12,6607.0,324.99,324.99,322.61,323.12,6607.0
2021-04-22 13:30:00,323.16,323.34,320.69,320.96,11203.0,323.16,323.34,320.69,320.96,11203.0
2021-04-22 14:00:00,320.73,323.08,320.37,323.08,13628.0,320.73,323.08,320.37,323.08,13628.0
2021-04-22 14:30:00,322.81,322.91,321.99,321.99,9169.0,322.81,322.91,321.99,321.99,9169.0
2021-04-22 15:00:00,321.9,322.87,321.39,321.6,17388.0,321.9,322.87,321.39,321.6,17388.0
2021-04-22 15:30:00,321.81,323.15,321.68,323.11,35770.0,321.81,323.15,321.68,323.11,35770.0
2021-04-23 09:30:00,325.77,325.77,323.05,324.44,10412.0,325.77,325.77,323.05,324.44,10412.0
2021-04-23 10:00:00,324.56,325.53,323.94,325.39,26315.0,324.56,325.53,323.94,325.39,26315.0
2021-04-23 10:30:00,325.49,326.11,325.18,325.94,24386.0,325.49,326.11,325.18,325.94,24386.0
2021-04-23 11:00:00,325.99,327.26,325.98,326.53,32961.0,325.99,327.26,325.98,326.53,32961.0
2021-04-23 11:30:00,326.67,329.84,326.62,329.21,25301.0,326.67,329.84,326.62,329.21,25301.0
2021-04-23 12:00:00,329.21,330.08,328.67,328.74,17330.0,329.21,330.08,328.67,328.74,17330.0
2021-04-23 12:30:00,328.73,330.02,328.54,328.96,15141.0,328.73,330.02,328.54,328.96,15141.0
2021-04-23 13:00:00,329.05,329.18,328.1,328.6,11913.0,329.05,329.18,328.1,328.6,11913.0
2021-04-23 13:30:00,328.86,328.86,327.76,327.8,3716.0,328.86,328.86,327.76,327.8,3716.0
2021-04-23 14:00:00,327.98,328.18,327.66,328.12,9344.0,327.98,328.18,327.66,328.12,9344.0
2021-04-23 14:30:00,328.67,328.81,328.28,328.32,2709.0,328.67,328.81,328.28,328.32,2709.0
2021-04-23 15:00:00,328.42,329.07,328.42,328.91,2205.0,328.42,329.07,328.42,328.91,2205.0
2021-04-23 15:30:00,329.21,329.25,327.28,328.05,22585.0,329.21,329.25,327.28,328.05,22585.0
2021-04-26 09:30:00,328.7,331.17,325.28,326.06,7957.0,328.7,331.17,325.28,326.06,7957.0
2021-04-26 10:00:00,325.59,325.92,324.08,325.18,11969.0,325.59,325.92,324.08,325.18,11969.0
2021-04-26 10:30:00,324.82,324.9,322.36,322.74,14747.0,324.82,324.9,322.36,322.74,14747.0
2021-04-26 11:00:00,322.76,323.14,321.13,322.71,15911.0,322.76,323.14,321.13,322.71,15911.0
2021-04-26 11:30:00,322.75,323.83,322.74,323.31,11630.0,322.75,323.83,322.74,323.31,11630.0
2021-04-26 12:00:00,323.25,323.3,321.81,322.53,5183.0,323.25,323.3,321.81,322.53,5183.0
2021-04-26 12:30:00,322.91,323.66,322.87,323.27,5112.0,322.91,323.66,322.87,323.27,5112.0
2021-04-26 13:00:00,323.35,323.8,322.65,323.21,10227.0,323.35,323.8,322.65,323.21,10227.0
2021-04-26 13:30:00,323.26,323.26,321.87,322.16,4798.0,323.26,323.26,321.87,322.16,4798.0
2021-04-26 14:00:00,322.21,322.95,322.21,322.31,9594.0,322.21,322.95,322.21,322.31,9594.0
2021-04-26 14:30:00,322.2,322.3,321.72,321.73,12390.0,322.2,322.3,321.72,321.73,12390.0
2021-04-26 15:00:00,321.79,322.36,320.38,320.56,18429.0,321.79,322.36,320.38,320.56,18429.0
2021-04-26 15:30:00,320.37,322.35,319.7,321.61,64029.0,320.37,322.35,319.7,321.61,64029.0
2021-04-27 09:30:00,324.0,325.27,321.99,322.6,72633.0,324.0,325.27,321.99,322.6,72633.0
2021-04-27 10:00:00,323.42,326.31,322.9,324.98,36050.0,323.42,326.31,322.9,324.98,36050.0
2021-04-27 10:30:00,325.0,326.33,324.33,325.52,13256.0,325.0,326.33,324.33,325.52,13256.0
2021-04-27 11:00:00,325.69,326.53,325.3,325.4,18034.0,325.69,326.53,325.3,325.4,18034.0
2021-04-27 11:30:00,325.77,326.06,324.75,325.21,9173.0,325.77,326.06,324.75,325.21,9173.0
2021-04-27 12:00:00,325.22,325.5,324.94,325.27,9296.0,325.22,325.5,324.94,325.27,9296.0
2021-04-27 12:30:00,324.99,325.03,324.02,324.07,3830.0,324.99,325.03,324.02,324.07,3830.0
2021-04-27 13:00:00,324.07,324.6,323.71,323.82,8424.0,324.07,324.6,323.71,323.82,8424.0
2021-04-27 13:30:00,323.97,325.27,323.78,325.14,6235.0,323.97,325.27,323.78,325.14,6235.0
2021-04-27 14:00:00,325.28,325.28,323.72,324.25,9691.0,325.28,325.28,323.72,324.25,9691.0
2021-04-27 14:30:00,324.4,324.71,324.09,324.23,5673.0,324.4,324.71,324.09,324.23,5673.0
2021-04-27 15:00:00,324.25,325.13,324.25,324.84,10397.0,324.25,325.13,324.25,324.84,10397.0
2021-04-27 15:30:00,324.86,325.54,324.35,324.89,71456.0,324.86,325.54,324.35,324.89,71456.0
2021-04-28 09:30:00,324.24,325.12,321.57,323.34,7909.0,324.24,325.12,321.57,323.34,7909.0
2021-04-28 10:00:00,323.34,324.58,322.24,324.35,12273.0,323.34,324.58,322.24,324.35,12273.0
2021-04-28 10:30:00,324.41,324.42,322.95,323.25,5104.0,324.41,324.42,322.95,323.25,5104.0
2021-04-28 11:00:00,322.88,323.23,321.91,322.44,5670.0,322.88,323.23,321.91,322.44,5670.0
2021-04-28 11:30:00,322.47,322.67,321.39,321.39,5744.0,322.47,322.67,321.39,321.39,5744.0
2021-04-28 12:00:00,321.68,322.01,320.96,320.99,13106.0,321.68,322.01,320.96,320.99,13106.0
2021-04-28 12:30:00,321.1,322.24,321.1,321.74,2927.0,321.1,322.24,321.1,321.74,2927.0
2021-04-28 13:00:00,321.88,322.15,321.64,322.15,5251.0,321.88,322.15,321.64,322.15,5251.0
2021-04-28 13:30:00,322.07,322.16,320.7,321.03,6114.0,322.07,322.16,320.7,321.03,6114.0
2021-04-28 14:00:00,320.88,321.67,320.01,320.77,14830.0,320.88,321.67,320.01,320.77,14830.0
2021-04-28 14:30:00,320.68,321.68,320.36,321.33,11496.0,320.68,321.68,320.36,321.33,11496.0
2021-04-28 15:00:00,321.41,321.86,320.71,321.51,10175.0,321.41,321.86,320.71,321.51,10175.0
2021-04-28 15:30:00,321.34,321.35,319.52,319.71,46529.0,321.34,321.35,319.52,319.71,46529.0
2021-04-29 09:30:00,321.0,325.77,320.51,324.46,16435.0,321.0,325.77,320.51,324.46,16435.0
2021-04-29 10:00:00,324.13,325.37,323.71,323.71,7008.0,324.13,325.37,323.71,323.71,7008.0
2021-04-29 10:30:00,323.96,324.24,322.96,323.46,17204.0,323.96,324.24,322.96,323.46,17204.0
2021-04-29 11:00:00,323.35,324.99,323.35,324.91,2915.0,323.35,324.99,323.35,324.91,2915.0
2021-04-29 11:30:00,324.74,325.05,323.61,324.06,6117.0,324.74,325.05,323.61,324.06,6117.0
2021-04-29 12:00:00,324.12,324.12,322.52,322.6,5847.0,324.12,324.12,322.52,322.6,5847.0
2021-04-29 12:30:00,322.68,323.99,322.67,323.89,4132.0,322.68,323.99,322.67,323.89,4132.0
2021-04-29 13:00:00,323.91,324.08,323.4,323.82,13009.0,323.91,324.08,323.4,323.82,13009.0
2021-04-29 13:30:00,324.5,324.5,323.36,323.64,12105.0,324.5,324.5,323.36,323.64,12105.0
2021-04-29 14:00:00,323.67,324.36,323.41,324.36,6094.0,323.67,324.36,323.41,324.36,6094.0
2021-04-29 14:30:00,324.42,324.47,322.92,323.15,14516.0,324.42,324.47,322.92,323.15,14516.0
2021-04-29 15:00:00,323.25,323.82,323.0,323.0,9604.0,323.25,323.82,323.0,323.0,9604.0
2021-04-29 15:30:00,323.08,323.63,321.46,321.52,70363.0,323.08,323.63,321.46,321.52,70363.0
2021-04-30 09:30:00,324.45,325.46,322.3,322.52,40867.0,324.45,325.46,322.3,322.52,40867.0
2021-04-30 10:00:00,322.98,325.24,322.96,324.29,19550.0,322.98,325.24,322.96,324.29,19550.0
2021-04-30 10:30:00,324.45,324.45,321.25,321.45,7062.0,324.45,324.45,321.25,321.45,7062.0
2021-04-30 11:00:00,321.22,323.59,320.85,323.56,8881.0,321.22,323.59,320.85,323.56,8881.0
2021-04-30 11:30:00,323.16,325.43,323.09,324.37,25786.0,323.16,325.43,323.09,324.37,25786.0
2021-04-30 12:00:00,324.18,325.01,323.73,324.41,8249.0,324.18,325.01,323.73,324.41,8249.0
2021-04-30 12:30:00,324.51,324.51,324.0,324.51,5219.0,324.51,324.51,324.0,324.51,5219.0
2021-04-30 13:00:00,324.46,325.0,323.88,325.0,8809.0,324.46,325.0,323.88,325.0,8809.0
2021-04-30 13:30:00,325.0,325.21,323.83,324.07,10763.0,325.0,325.21,323.83,324.07,10763.0
2021-04-30 14:00:00,324.0,325.2,323.84,324.71,8083.0,324.0,325.2,323.84,324.71,8083.0
2021-04-30 14:30:00,324.57,325.6,324.49,324.98,6315.0,324.57,325.6,324.49,324.98,6315.0
2021-04-30 15:00:00,325.04,325.99,324.68,325.77,18556.0,325.04,325.99,324.68,325.77,18556.0
2021-04-30 15:30:00,325.67,326.59,325.25,326.59,116117.0,325.67,326.59,325.25,326.59,116117.0
2021-05-03 09:30:00,327.76,329.18,325.17,327.55,13500.0,327.76,329.18,325.17,327.55,13500.0
2021-05-03 10:00:00,326.34,326.72,323.95,325.57,13960.0,326.34,326.72,323.95,325.57,13960.0
2021-05-03 10:30:00,325.84,326.67,325.49,326.12,5682.0,325.84,326.67,325.49,326.12,5682.0
2021-05-03 11:00:00,326.17,327.16,325.4,327.16,6546.0,326.17,327.16,325.4,327.16,6546.0
2021-05-03 11:30:00,326.7,326.7,325.7,325.74,4895.0,326.7,326.7,325.7,325.74,4895.0
2021-05-03 12:00:00,326.06,326.06,324.29,325.64,6889.0,326.06,326.06,324.29,325.64,6889.0
2021-05-03 12:30:00,325.03,325.61,324.85,325.03,2916.0,325.03,325.61,324.85,325.03,2916.0
2021-05-03 13:00:00,324.92,326.15,324.77,325.34,10726.0,324.92,326.15,324.77,325.34,10726.0
2021-05-03 13:30:00,325.15,325.81,324.81,325.81,9650.0,325.15,325.81,324.81,325.81,9650.0
2021-05-03 14:00:00,325.57,326.36,325.43,326.24,11234.0,325.57,326.36,325.43,326.24,11234.0
2021-05-03 14:30:00,325.9,327.14,325.86,326.96,7862.0,325.9,327.14,325.86,326.96,7862.0
2021-05-03 15:00:00,326.75,326.88,326.12,326.25,12044.0,326.75,326.88,326.12,326.25,12044.0
2021-05-03 15:30:00,326.03,326.74,324.83,326.73,91696.0,326.03,326.74,324.83,326.73,91696.0
2021-05-04 09:30:00,322.95,326.57,321.7,322.0,19839.0,322.95,326.57,321.7,322.0,19839.0
2021-05-04 10:00:00,321.84,322.05,319.62,319.91,26697.0,321.84,322.05,319.62,319.91,26697.0
2021-05-04 10:30:00,319.9,322.28,319.5,320.81,22804.0,319.9,322.28,319.5,320.81,22804.0
2021-05-04 11:00:00,320.55,322.28,319.54,322.09,24807.0,320.55,322.28,319.54,322.09,24807.0
2021-05-04 11:30:00,321.67,321.8,319.5,319.6,10749.0,321.67,321.8,319.5,319.6,10749.0
2021-05-04 12:00:00,319.6,321.07,319.58,320.63,17340.0,319.6,321.07,319.58,320.63,17340.0
2021-05-04 12:30:00,320.71,321.18,319.94,320.98,6854.0,320.71,321.18,319.94,320.98,6854.0
2021-05-04 13:00:00,320.8,321.15,319.97,320.48,7677.0,320.8,321.15,319.97,320.48,7677.0
2021-05-04 13:30:00,320.66,321.48,320.66,321.38,7492.0,320.66,321.48,320.66,321.38,7492.0
2021-05-04 14:00:00,321.49,322.05,320.99,321.27,6422.0,321.49,322.05,320.99,321.27,6422.0
2021-05-04 14:30:00,321.05,322.57,321.0,322.56,8318.0,321.05,322.57,321.0,322.56,8318.0
2021-05-04 15:00:00,322.56,323.1,322.15,323.04,10276.0,322.56,323.1,322.15,323.04,10276.0
2021-05-04 15:30:00,322.99,325.17,322.83,324.51,98883.0,322.99,325.17,322.83,324.51,98883.0
2021-05-05 09:30:00,326.56,328.59,325.79,326.98,23043.0,326.56,328.59,325.79,326.98,23043.0
2021-05-05 10:00:00,327.04,327.04,323.96,324.46,23301.0,327.04,327.04,323.96,324.46,23301.0
2021-05-05 10:30:00,324.16,325.31,324.05,324.57,7420.0,324.16,325.31,324.05,324.57,7420.0
2021-05-05 11:00:00,324.62,326.26,324.4,326.07,9365.0,324.62,326.26,324.4,326.07,9365.0
2021-05-05 11:30:00,325.87,327.24,325.87,327.08,3244.0,325.87,327.24,325.87,327.08,3244.0
2021-05-05 12:00:00,327.38,328.8,327.05,327.29,9503.0,327.38,328.8,327.05,327.29,9503.0
2021-05-05 12:30:00,327.64,327.99,326.9,327.38,6387.0,327.64,327.99,326.9,327.38,6387.0
2021-05-05 13:00:00,327.15,327.43,326.17,326.27,4066.0,327.15,327.43,326.17,326.27,4066.0
2021-05-05 13:30:00,326.56,329.24,326.56,329.11,12179.0,326.56,329.24,326.56,329.11,12179.0
2021-05-05 14:00:00,329.39,330.94,328.41,329.66,48071.0,329.39,330.94,328.41,329.66,48071.0
2021-05-05 14:30:00,329.69,329.99,328.32,329.0,10827.0,329.69,329.99,328.32,329.0,10827.0
2021-05-05 15:00:00,328.92,328.95,327.16,328.02,20909.0,328.92,328.95,327.16,328.02,20909.0
2021-05-05 15:30:00,327.98,327.98,326.68,326.68,79803.0,327.98,327.98,326.68,326.68,79803.0
2021-05-06 09:30:00,328.76,330.89,327.24,329.85,16743.0,328.76,330.89,327.24,329.85,16743.0
2021-05-06 10:00:00,329.43,329.45,326.45,328.07,14718.0,329.43,329.45,326.45,328.07,14718.0
2021-05-06 10:30:00,328.14,328.92,326.37,326.51,8792.0,328.14,328.92,326.37,326.51,8792.0
2021-05-06 11:00:00,326.37,326.55,325.17,325.77,8896.0,326.37,326.55,325.17,325.77,8896.0
2021-05-06 11:30:00,325.68,326.44,325.64,326.04,6000.0,325.68,326.44,325.64,326.04,6000.0
2021-05-06 12:00:00,325.9,325.9,324.88,325.25,2605.0,325.9,325.9,324.88,325.25,2605.0
2021-05-06 12:30:00,325.08,325.34,324.34,324.4,2903.0,325.08,325.34,324.34,324.4,2903.0
2021-05-06 13:00:00,324.64,324.65,323.27,323.98,3776.0,324.64,324.65,323.27,323.98,3776.0
2021-05-06 13:30:00,323.77,323.77,322.49,322.9,3817.0,323.77,323.77,322.49,322.9,3817.0
2021-05-06 14:00:00,322.79,323.07,321.41,321.42,4800.0,322.79,323.07,321.41,321.42,4800.0
2021-05-06 14:30:00,321.42,322.07,321.11,321.97,2253.0,321.42,322.07,321.11,321.97,2253.0
2021-05-06 15:00:00,322.36,323.88,322.08,323.82,7189.0,322.36,323.88,322.08,323.82,7189.0
2021-05-06 15:30:00,323.52,325.59,323.08,325.03,39069.0,323.52,325.59,323.08,325.03,39069.0
2021-05-07 09:30:00,323.84,326.79,323.84,324.7,22040.0,323.84,326.79,323.84,324.7,22040.0
2021-05-07 10:00:00,325.0,329.09,324.81,329.09,17065.0,325.0,329.09,324.81,329.09,17065.0
2021-05-07 10:30:00,329.0,329.17,327.72,328.21,8934.0,329.0,329.17,327.72,328.21,8934.0
2021-05-07 11:00:00,328.24,328.92,327.91,328.92,9772.0,328.24,328.92,327.91,328.92,9772.0
2021-05-07 11:30:00,328.64,329.91,328.6,329.56,10383.0,328.64,329.91,328.6,329.56,10383.0
2021-05-07 12:00:00,329.76,330.17,329.18,329.75,9655.0,329.76,330.17,329.18,329.75,9655.0
2021-05-07 12:30:00,329.74,330.45,329.6,330.11,7343.0,329.74,330.45,329.6,330.11,7343.0
2021-05-07 13:00:00,329.95,330.91,329.95,330.79,8172.0,329.95,330.91,329.95,330.79,8172.0
2021-05-07 13:30:00,330.96,331.45,330.95,331.25,8953.0,330.96,331.45,330.95,331.25,8953.0
2021-05-07 14:00:00,331.19,331.65,330.67,330.7,8723.0,331.19,331.65,330.67,330.7,8723.0
2021-05-07 14:30:00,330.55,330.55,328.02,329.09,7563.0,330.55,330.55,328.02,329.09,7563.0
2021-05-07 15:00:00,329.26,330.64,329.13,330.12,8340.0,329.26,330.64,329.13,330.12,8340.0
2021-05-07 15:30:00,330.28,331.25,329.79,331.01,51936.0,330.28,331.25,329.79,331.01,51936.0
2021-05-10 09:30:00,331.38,333.6,329.28,330.81,15473.0,331.38,333.6,329.28,330.81,15473.0
2021-05-10 10:00:00,331.16,332.1,330.93,331.17,7513.0,331.16,332.1,330.93,331.17,7513.0
2021-05-10 10:30:00,331.02,333.55,331.02,332.73,8597.0,331.02,333.55,331.02,332.73,8597.0
2021-05-10 11:00:00,333.21,334.14,332.62,333.56,8722.0,333.21,334.14,332.62,333.56,8722.0
2021-05-10 11:30:00,333.52,333.82,332.68,333.28,9226.0,333.52,333.82,332.68,333.28,9226.0
2021-05-10 12:00:00,333.4,334.18,333.13,333.63,9525.0,333.4,334.18,333.13,333.63,9525.0
2021-05-10 12:30:00,333.87,333.98,332.29,332.32,11031.0,333.87,333.98,332.29,332.32,11031.0
2021-05-10 13:00:00,332.6,332.97,331.4,331.4,12270.0,332.6,332.97,331.4,331.4,12270.0
2021-05-10 13:30:00,331.56,331.72,329.57,329.95,7725.0,331.56,331.72,329.57,329.95,7725.0
2021-05-10 14:00:00,329.95,330.65,328.87,329.75,14985.0,329.95,330.65,328.87,329.75,14985.0
2021-05-10 14:30:00,329.6,329.6,328.03,328.81,15468.0,329.6,329.6,328.03,328.81,15468.0
2021-05-10 15:00:00,328.81,329.96,328.31,329.75,17962.0,328.81,329.96,328.31,329.75,17962.0
2021-05-10 15:30:00,329.6,330.33,328.64,328.66,72610.0,329.6,330.33,328.64,328.66,72610.0
2021-05-11 09:30:00,324.29,326.24,322.14,326.18,10596.0,324.29,326.24,322.14,326.18,10596.0
2021-05-11 10:00:00,326.04,326.88,322.89,322.89,15983.0,326.04,326.88,322.89,322.89,15983.0
2021-05-11 10:30:00,321.78,323.37,320.0,322.9,12948.0,321.78,323.37,320.0,322.9,12948.0
2021-05-11 11:00:00,322.71,325.91,321.85,325.78,13920.0,322.71,325.91,321.85,325.78,13920.0
2021-05-11 11:30:00,325.75,327.7,325.41,327.35,15748.0,325.75,327.7,325.41,327.35,15748.0
2021-05-11 12:00:00,327.41,328.52,327.12,327.35,27154.0,327.41,328.52,327.12,327.35,27154.0
2021-05-11 12:30:00,327.47,327.91,325.98,326.57,8309.0,327.47,327.91,325.98,326.57,8309.0
2021-05-11 13:00:00,326.36,327.76,326.34,327.28,9555.0,326.36,327.76,326.34,327.28,9555.0
2021-05-11 13:30:00,327.28,329.57,326.98,328.52,24801.0,327.28,329.57,326.98,328.52,24801.0
2021-05-11 14:00:00,328.53,328.71,327.29,328.35,17034.0,328.53,328.71,327.29,328.35,17034.0
2021-05-11 14:30:00,328.32,328.46,327.1,327.98,12307.0,328.32,328.46,327.1,327.98,12307.0
2021-05-11 15:00:00,328.21,328.59,326.99,328.02,15070.0,328.21,328.59,326.99,328.02,15070.0
2021-05-11 15:30:00,327.63,329.22,326.07,329.09,94615.0,327.63,329.22,326.07,329.09,94615.0
2021-05-12 09:30:00,327.96,328.5,323.23,324.19,20394.0,327.96,328.5,323.23,324.19,20394.0
2021-05-12 10:00:00,324.22,326.07,323.34,325.28,20050.0,324.22,326.07,323.34,325.28,20050.0
2021-05-12 10:30:00,325.27,325.27,322.52,323.53,21099.0,325.27,325.27,322.52,323.53,21099.0
2021-05-12 11:00:00,323.63,324.17,323.3,323.67,24471.0,323.63,324.17,323.3,323.67,24471.0
2021-05-12 11:30:00,323.68,323.68,317.3,317.84,34604.0,323.68,323.68,317.3,317.84,34604.0
2021-05-12 12:00:00,318.22,319.4,316.94,319.22,23231.0,318.22,319.4,316.94,319.22,23231.0
2021-05-12 12:30:00,319.2,319.91,317.85,318.54,11229.0,319.2,319.91,317.85,318.54,11229.0
2021-05-12 13:00:00,318.54,319.62,317.37,317.37,13211.0,318.54,319.62,317.37,317.37,13211.0
2021-05-12 13:30:00,316.87,317.38,316.08,317.2,33022.0,316.87,317.38,316.08,317.2,33022.0
2021-05-12 14:00:00,317.25,317.78,315.62,316.42,30828.0,317.25,317.78,315.62,316.42,30828.0
2021-05-12 14:30:00,316.49,317.79,315.19,315.37,69291.0,316.49,317.79,315.19,315.37,69291.0
2021-05-12 15:00:00,315.19,315.96,313.42,313.61,56298.0,315.19,315.96,313.42,313.61,56298.0
2021-05-12 15:30:00,313.53,314.6,312.71,314.53,143307.0,313.53,314.6,312.71,314.53,143307.0
2021-05-13 09:30:00,314.29,321.54,314.29,321.07,65761.0,314.29,321.54,314.29,321.07,65761.0
2021-05-13 10:00:00,321.01,323.29,320.49,321.98,43852.0,321.01,323.29,320.49,321.98,43852.0
2021-05-13 10:30:00,322.02,323.03,320.89,323.03,41064.0,322.02,323.03,320.89,323.03,41064.0
2021-05-13 11:00:00,323.05,323.05,321.51,321.51,16953.0,323.05,323.05,321.51,321.51,16953.0
2021-05-13 11:30:00,321.44,321.44,318.4,318.44,24492.0,321.44,321.44,318.4,318.44,24492.0
2021-05-13 12:00:00,318.4,319.4,317.24,317.34,9951.0,318.4,319.4,317.24,317.34,9951.0
2021-05-13 12:30:00,317.73,318.56,316.87,317.3,11316.0,317.73,318.56,316.87,317.3,11316.0
2021-05-13 13:00:00,317.18,317.72,315.11,316.48,30052.0,317.18,317.72,315.11,316.48,30052.0
2021-05-13 13:30:00,316.19,316.32,314.72,315.82,8704.0,316.19,316.32,314.72,315.82,8704.0
2021-05-13 14:00:00,316.42,317.96,316.42,317.86,13944.0,316.42,317.96,316.42,317.86,13944.0
2021-05-13 14:30:00,317.85,318.74,317.58,318.11,9365.0,317.85,318.74,317.58,318.11,9365.0
2021-05-13 15:00:00,318.13,318.8,317.69,318.8,15098.0,318.13,318.8,317.69,318.8,15098.0
2021-05-13 15:30:00,318.98,319.39,316.41,316.49,90908.0,318.98,319.39,316.41,316.49,90908.0
2021-05-14 09:30:00,321.71,326.75,321.68,326.01,31592.0,321.71,326.75,321.68,326.01,31592.0
2021-05-14 10:00:00,325.61,327.15,325.28,326.54,30500.0,325.61,327.15,325.28,326.54,30500.0
2021-05-14 10:30:00,326.27,330.39,326.02,330.19,28982.0,326.27,330.39,326.02,330.19,28982.0
2021-05-14 11:00:00,329.99,330.16,328.89,329.76,14886.0,329.99,330.16,328.89,329.76,14886.0
2021-05-14 11:30:00,329.78,331.58,329.0,331.58,15066.0,329.78,331.58,329.0,331.58,15066.0
2021-05-14 12:00:00,331.58,333.28,331.46,333.28,17246.0,331.58,333.28,331.46,333.28,17246.0
2021-05-14 12:30:00,332.98,334.05,332.41,333.89,34010.0,332.98,334.05,332.41,333.89,34010.0
2021-05-14 13:00:00,333.96,334.4,333.48,333.96,36788.0,333.96,334.4,333.48,333.96,36788.0
2021-05-14 13:30:00,333.8,334.72,333.07,334.17,40688.0,333.8,334.72,333.07,334.17,40688.0
2021-05-14 14:00:00,334.17,334.29,333.12,333.68,25492.0,334.17,334.29,333.12,333.68,25492.0
2021-05-14 14:30:00,333.57,334.31,333.13,333.58,15527.0,333.57,334.31,333.13,333.58,15527.0
2021-05-14 15:00:00,333.45,334.37,332.96,334.07,30205.0,333.45,334.37,332.96,334.07,30205.0
2021-05-14 15:30:00,334.07,334.94,333.28,333.76,96343.0,334.07,334.94,333.28,333.76,96343.0
2021-05-17 09:30:00,331.58,335.59,331.14,332.81,24689.0,331.58,335.59,331.14,332.81,24689.0
2021-05-17 10:00:00,332.36,334.73,331.47,332.56,20396.0,332.36,334.73,331.47,332.56,20396.0
2021-05-17 10:30:00,332.11,334.07,330.83,332.72,22530.0,332.11,334.07,330.83,332.72,22530.0
2021-05-17 11:00:00,331.7,333.8,331.06,333.29,12855.0,331.7,333.8,331.06,333.29,12855.0
2021-05-17 11:30:00,333.02,333.84,332.47,333.15,9248.0,333.02,333.84,332.47,333.15,9248.0
2021-05-17 12:00:00,333.02,335.86,332.89,334.39,37376.0,333.02,335.86,332.89,334.39,37376.0
2021-05-17 12:30:00,334.31,334.9,333.73,334.05,32345.0,334.31,334.9,333.73,334.05,32345.0
2021-05-17 13:00:00,334.0,334.46,333.17,333.17,12142.0,334.0,334.46,333.17,333.17,12142.0
2021-05-17 13:30:00,333.27,334.52,333.16,333.93,15300.0,333.27,334.52,333.16,333.93,15300.0
2021-05-17 14:00:00,333.8,335.51,333.8,334.27,14478.0,333.8,335.51,333.8,334.27,14478.0
2021-05-17 14:30:00,334.49,335.29,333.66,334.76,54807.0,334.49,335.29,333.66,334.76,54807.0
2021-05-17 15:00:00,335.14,335.25,334.61,334.84,20174.0,335.14,335.25,334.61,334.84,20174.0
2021-05-17 15:30:00,334.52,336.68,334.46,335.51,83433.0,334.52,336.68,334.46,335.51,83433.0
2021-05-18 09:30:00,337.03,339.28,335.8,337.61,33481.0,337.03,339.28,335.8,337.61,33481.0
2021-05-18 10:00:00,337.72,338.32,335.82,336.02,15042.0,337.72,338.32,335.82,336.02,15042.0
2021-05-18 10:30:00,335.83,335.83,333.27,334.5,10963.0,335.83,335.83,333.27,334.5,10963.0
2021-05-18 11:00:00,334.46,334.78,332.73,333.69,8206.0,334.46,334.78,332.73,333.69,8206.0
2021-05-18 11:30:00,333.54,333.55,332.14,332.4,9669.0,333.54,333.55,332.14,332.4,9669.0
2021-05-18 12:00:00,332.37,332.37,330.4,330.41,12887.0,332.37,332.37,330.4,330.41,12887.0
2021-05-18 12:30:00,330.51,331.1,330.23,330.76,28726.0,330.51,331.1,330.23,330.76,28726.0
2021-05-18 13:00:00,330.64,330.8,329.74,330.65,26229.0,330.64,330.8,329.74,330.65,26229.0
2021-05-18 13:30:00,330.47,330.72,329.46,330.62,8128.0,330.47,330.72,329.46,330.62,8128.0
2021-05-18 14:00:00,330.53,330.53,329.3,329.57,6911.0,330.53,330.53,329.3,329.57,6911.0
2021-05-18 14:30:00,329.57,329.61,328.13,328.88,23746.0,329.57,329.61,328.13,328.88,23746.0
2021-05-18 15:00:00,328.99,330.96,328.62,329.6,38983.0,328.99,330.96,328.62,329.6,38983.0
2021-05-18 15:30:00,329.51,330.51,327.43,327.7,31406.0,329.51,330.51,327.43,327.7,31406.0
2021-05-19 09:30:00,322.31,325.24,319.22,321.99,29326.0,322.31,325.24,319.22,321.99,29326.0
2021-05-19 10:00:00,322.13,322.92,320.56,322.12,12927.0,322.13,322.92,320.56,322.12,12927.0
2021-05-19 10:30:00,322.26,322.45,317.86,319.82,15670.0,322.26,322.45,317.86,319.82,15670.0
2021-05-19 11:00:00,319.94,321.7,318.27,321.07,15537.0,319.94,321.7,318.27,321.07,15537.0
2021-05-19 11:30:00,321.22,323.6,321.22,322.8,13200.0,321.22,323.6,321.22,322.8,13200.0
2021-05-19 12:00:00,323.22,325.98,323.22,323.92,9866.0,323.22,325.98,323.22,323.92,9866.0
2021-05-19 12:30:00,324.37,326.22,324.35,326.0,8763.0,324.37,326.22,324.35,326.0,8763.0
2021-05-19 13:00:00,326.11,326.82,325.0,325.0,8843.0,326.11,326.82,325.0,325.0,8843.0
2021-05-19 13:30:00,324.43,324.93,323.61,324.37,8068.0,324.43,324.93,323.61,324.37,8068.0
2021-05-19 14:00:00,324.44,324.86,322.52,324.45,8483.0,324.44,324.86,322.52,324.45,8483.0
2021-05-19 14:30:00,324.45,324.62,322.36,322.74,9710.0,324.45,324.62,322.36,322.74,9710.0
2021-05-19 15:00:00,322.62,324.18,321.59,324.18,26294.0,322.62,324.18,321.59,324.18,26294.0
2021-05-19 15:30:00,324.01,325.31,322.09,324.66,37785.0,324.01,325.31,322.09,324.66,37785.0
2021-05-20 09:30:00,324.58,326.99,321.92,321.92,30121.0,324.58,326.99,321.92,321.92,30121.0
2021-05-20 10:00:00,321.57,323.84,317.55,318.02,31420.0,321.57,323.84,317.55,318.02,31420.0
2021-05-20 10:30:00,318.02,318.43,316.01,316.69,25308.0,318.02,318.43,316.01,316.69,25308.0
2021-05-20 11:00:00,316.41,319.1,315.74,319.05,21260.0,316.41,319.1,315.74,319.05,21260.0
2021-05-20 11:30:00,319.3,320.91,318.9,319.61,13984.0,319.3,320.91,318.9,319.61,13984.0
2021-05-20 12:00:00,319.4,319.94,318.63,318.83,11736.0,319.4,319.94,318.63,318.83,11736.0
2021-05-20 12:30:00,318.65,319.44,317.63,319.44,16840.0,318.65,319.44,317.63,319.44,16840.0
2021-05-20 13:00:00,319.28,320.39,319.14,320.0,16525.0,319.28,320.39,319.14,320.0,16525.0
2021-05-20 13:30:00,319.86,321.16,319.83,320.49,15543.0,319.86,321.16,319.83,320.49,15543.0
2021-05-20 14:00:00,320.79,322.0,320.45,321.0,7389.0,320.79,322.0,320.45,321.0,7389.0
2021-05-20 14:30:00,321.44,322.39,321.39,322.24,10463.0,321.44,322.39,321.39,322.24,10463.0
2021-05-20 15:00:00,322.11,322.87,321.93,322.87,13472.0,322.11,322.87,321.93,322.87,13472.0
2021-05-20 15:30:00,322.62,322.89,320.84,321.43,58396.0,322.62,322.89,320.84,321.43,58396.0
2021-05-21 09:30:00,324.54,327.99,320.81,327.62,30723.0,324.54,327.99,320.81,327.62,30723.0
2021-05-21 10:00:00,327.17,327.23,322.94,323.29,17527.0,327.17,327.23,322.94,323.29,17527.0
2021-05-21 10:30:00,323.59,325.0,322.99,324.93,16652.0,323.59,325.0,322.99,324.93,16652.0
2021-05-21 11:00:00,324.83,325.05,323.83,323.98,3972.0,324.83,325.05,323.83,323.98,3972.0
2021-05-21 11:30:00,324.18,324.18,322.49,322.93,7822.0,324.18,324.18,322.49,322.93,7822.0
2021-05-21 12:00:00,322.84,323.36,321.83,322.51,7501.0,322.84,323.36,321.83,322.51,7501.0
2021-05-21 12:30:00,322.44,322.65,321.87,322.23,2389.0,322.44,322.65,321.87,322.23,2389.0
2021-05-21 13:00:00,322.45,322.82,322.34,322.78,4204.0,322.45,322.82,322.34,322.78,4204.0
2021-05-21 13:30:00,322.72,323.48,322.72,323.31,2627.0,322.72,323.48,322.72,323.31,2627.0
2021-05-21 14:00:00,323.47,324.16,323.28,323.83,2994.0,323.47,324.16,323.28,323.83,2994.0
2021-05-21 14:30:00,324.17,324.17,323.29,323.65,2585.0,324.17,324.17,323.29,323.65,2585.0
2021-05-21 15:00:00,323.56,323.78,323.15,323.31,10170.0,323.56,323.78,323.15,323.31,10170.0
2021-05-21 15:30:00,323.39,323.73,322.39,322.39,16169.0,323.39,323.73,322.39,322.39,16169.0
2021-05-24 09:30:00,324.41,324.41,321.9,322.36,22766.0,324.41,324.41,321.9,322.36,22766.0
2021-05-24 10:00:00,322.58,322.98,320.62,321.46,13173.0,322.58,322.98,320.62,321.46,13173.0
2021-05-24 10:30:00,321.44,322.59,321.44,321.85,9025.0,321.44,322.59,321.44,321.85,9025.0
2021-05-24 11:00:00,321.86,322.91,321.64,322.66,14733.0,321.86,322.91,321.64,322.66,14733.0
2021-05-24 11:30:00,322.91,323.18,321.88,321.97,9734.0,322.91,323.18,321.88,321.97,9734.0
2021-05-24 12:00:00,321.97,322.33,321.28,321.31,7902.0,321.97,322.33,321.28,321.31,7902.0
2021-05-24 12:30:00,321.47,322.07,321.32,321.68,9185.0,321.47,322.07,321.32,321.68,9185.0
2021-05-24 13:00:00,321.47,321.89,320.65,321.49,10160.0,321.47,321.89,320.65,321.49,10160.0
2021-05-24 13:30:00,321.49,322.07,321.45,321.59,14485.0,321.49,322.07,321.45,321.59,14485.0
2021-05-24 14:00:00,321.72,322.09,321.25,321.92,12975.0,321.72,322.09,321.25,321.92,12975.0
2021-05-24 14:30:00,322.05,322.08,321.21,321.63,14837.0,322.05,322.08,321.21,321.63,14837.0
2021-05-24 15:00:00,321.52,322.02,321.36,321.72,24716.0,321.52,322.02,321.36,321.72,24716.0
2021-05-24 15:30:00,321.65,321.68,320.35,320.71,52684.0,321.65,321.68,320.35,320.71,52684.0
2021-05-25 09:30:00,322.89,325.92,321.75,324.93,26581.0,322.89,325.92,321.75,324.93,26581.0
2021-05-25 10:00:00,324.53,325.16,323.69,325.13,22198.0,324.53,325.16,323.69,325.13,22198.0
2021-05-25 10:30:00,324.94,325.05,323.03,323.23,9889.0,324.94,325.05,323.03,323.23,9889.0
2021-05-25 11:00:00,323.0,324.05,322.66,323.06,10654.0,323.0,324.05,322.66,323.06,10654.0
2021-05-25 11:30:00,323.08,324.52,322.3,324.08,12205.0,323.08,324.52,322.3,324.08,12205.0
2021-05-25 12:00:00,324.07,324.07,323.28,324.05,8777.0,324.07,324.07,323.28,324.05,8777.0
2021-05-25 12:30:00,323.94,324.33,323.43,324.28,5408.0,323.94,324.33,323.43,324.28,5408.0
2021-05-25 13:00:00,323.97,324.37,323.17,324.24,13764.0,323.97,324.37,323.17,324.24,13764.0
2021-05-25 13:30:00,324.27,324.41,323.67,324.05,27403.0,324.27,324.41,323.67,324.05,27403.0
2021-05-25 14:00:00,323.92,325.12,323.9,324.21,10655.0,323.92,325.12,323.9,324.21,10655.0
2021-05-25 14:30:00,324.36,324.36,323.02,323.21,6336.0,324.36,324.36,323.02,323.21,6336.0
2021-05-25 15:00:00,323.01,323.01,321.81,322.38,10429.0,323.01,323.01,321.81,322.38,10429.0
2021-05-25 15:30:00,322.31,322.62,321.21,321.79,53756.0,322.31,322.62,321.21,321.79,53756.0
2021-05-26 09:30:00,323.57,331.79,321.24,330.32,49199.0,323.57,331.79,321.24,330.32,49199.0
2021-05-26 10:00:00,330.12,331.63,329.37,330.32,60671.0,330.12,331.63,329.37,330.32,60671.0
2021-05-26 10:30:00,330.63,331.71,329.0,329.74,27336.0,330.63,331.71,329.0,329.74,27336.0
2021-05-26 11:00:00,329.92,331.16,329.81,330.8,32190.0,329.92,331.16,329.81,330.8,32190.0
2021-05-26 11:30:00,330.77,331.15,330.07,330.91,17792.0,330.77,331.15,330.07,330.91,17792.0
2021-05-26 12:00:00,331.0,332.69,330.78,331.6,21608.0,331.0,332.69,330.78,331.6,21608.0
2021-05-26 12:30:00,331.83,331.83,329.71,329.95,21566.0,331.83,331.83,329.71,329.95,21566.0
2021-05-26 13:00:00,330.02,330.63,329.59,329.6,20602.0,330.02,330.63,329.59,329.6,20602.0
2021-05-26 13:30:00,329.39,329.39,327.65,328.21,14700.0,329.39,329.39,327.65,328.21,14700.0
2021-05-26 14:00:00,328.12,329.09,328.1,328.69,21590.0,328.12,329.09,328.1,328.69,21590.0
2021-05-26 14:30:00,328.83,330.1,328.78,329.76,19647.0,328.83,330.1,328.78,329.76,19647.0
2021-05-26 15:00:00,329.73,330.0,327.89,328.95,33372.0,329.73,330.0,327.89,328.95,33372.0
2021-05-26 15:30:00,329.03,329.91,328.15,328.2,140701.0,329.03,329.91,328.15,328.2,140701.0
2021-05-27 09:30:00,328.2,330.0,320.28,326.16,150309.0,328.2,330.0,320.28,326.16,150309.0
2021-05-27 10:00:00,326.07,328.58,323.94,327.62,37808.0,326.07,328.58,323.94,327.62,37808.0
2021-05-27 10:30:00,327.78,327.96,325.42,326.97,23225.0,327.78,327.96,325.42,326.97,23225.0
2021-05-27 11:00:00,327.14,329.59,325.11,327.21,40283.0,327.14,329.59,325.11,327.21,40283.0
2021-05-27 11:30:00,326.47,326.84,324.68,326.82,19913.0,326.47,326.84,324.68,326.82,19913.0
2021-05-27 12:00:00,326.82,326.82,324.28,325.07,21275.0,326.82,326.82,324.28,325.07,21275.0
2021-05-27 12:30:00,325.23,325.39,323.23,323.57,18553.0,325.23,325.39,323.23,323.57,18553.0
2021-05-27 13:00:00,323.68,323.98,322.43,322.61,26860.0,323.68,323.98,322.43,322.61,26860.0
2021-05-27 13:30:00,322.87,324.53,322.43,324.36,36405.0,322.87,324.53,322.43,324.36,36405.0
2021-05-27 14:00:00,324.36,325.57,323.62,325.5,39229.0,324.36,325.57,323.62,325.5,39229.0
2021-05-27 14:30:00,325.58,326.59,324.9,325.02,20127.0,325.58,326.59,324.9,325.02,20127.0
2021-05-27 15:00:00,324.9,325.01,321.85,322.64,60692.0,324.9,325.01,321.85,322.64,60692.0
2021-05-27 15:30:00,322.51,325.91,322.17,325.06,118479.0,322.51,325.91,322.17,325.06,118479.0
2021-05-28 09:30:00,330.0,330.09,322.97,326.09,37394.0,330.0,330.09,322.97,326.09,37394.0
2021-05-28 10:00:00,325.86,325.86,321.56,321.87,29706.0,325.86,325.86,321.56,321.87,29706.0
2021-05-28 10:30:00,321.23,321.48,319.0,321.01,27868.0,321.23,321.48,319.0,321.01,27868.0
2021-05-28 11:00:00,320.98,323.12,320.73,322.31,12308.0,320.98,323.12,320.73,322.31,12308.0
2021-05-28 11:30:00,322.53,322.79,321.29,322.52,22538.0,322.53,322.79,321.29,322.52,22538.0
2021-05-28 12:00:00,322.39,324.4,322.15,323.78,36268.0,322.39,324.4,322.15,323.78,36268.0
2021-05-28 12:30:00,323.98,324.19,323.27,323.82,29237.0,323.98,324.19,323.27,323.82,29237.0
2021-05-28 13:00:00,323.97,325.66,323.3,323.3,23757.0,323.97,325.66,323.3,323.3,23757.0
2021-05-28 13:30:00,323.24,324.12,323.17,323.66,17125.0,323.24,324.12,323.17,323.66,17125.0
2021-05-28 14:00:00,323.9,324.37,323.21,323.71,12149.0,323.9,324.37,323.21,323.71,12149.0
2021-05-28 14:30:00,323.75,324.11,323.17,323.42,26013.0,323.75,324.11,323.17,323.42,26013.0
2021-05-28 15:00:00,323.28,323.3,321.38,322.4,19181.0,323.28,323.3,321.38,322.4,19181.0
2021-05-28 15:30:00,322.68,324.51,322.68,323.17,69926.0,322.68,324.51,322.68,323.17,69926.0
2021-06-01 09:30:00,325.26,326.19,316.55,317.56,47731.0,325.26,326.19,316.55,317.56,47731.0
2021-06-01 10:00:00,317.5,317.87,313.2,313.24,44189.0,317.5,317.87,313.2,313.24,44189.0
2021-06-01 10:30:00,313.73,316.09,312.99,315.38,86617.0,313.73,316.09,312.99,315.38,86617.0
2021-06-01 11:00:00,315.43,315.61,313.53,314.72,26022.0,315.43,315.61,313.53,314.72,26022.0
2021-06-01 11:30:00,314.54,317.15,314.25,316.23,29365.0,314.54,317.15,314.25,316.23,29365.0
2021-06-01 12:00:00,316.2,316.53,315.0,315.2,17110.0,316.2,316.53,315.0,315.2,17110.0
2021-06-01 12:30:00,315.23,315.91,314.07,314.07,15991.0,315.23,315.91,314.07,314.07,15991.0
2021-06-01 13:00:00,314.22,314.95,312.71,313.8,16690.0,314.22,314.95,312.71,313.8,16690.0
2021-06-01 13:30:00,314.15,314.38,311.78,312.72,18578.0,314.15,314.38,311.78,312.72,18578.0
2021-06-01 14:00:00,312.67,313.28,311.08,312.11,18547.0,312.67,313.28,311.08,312.11,18547.0
2021-06-01 14:30:00,312.27,312.29,310.8,311.39,34139.0,312.27,312.29,310.8,311.39,34139.0
2021-06-01 15:00:00,311.24,314.79,310.9,314.24,34136.0,311.24,314.79,310.9,314.24,34136.0
2021-06-01 15:30:00,314.4,314.92,313.61,314.57,95955.0,314.4,314.92,313.61,314.57,95955.0
2021-06-02 09:30:00,314.37,314.37,309.05,309.29,24171.0,314.37,314.37,309.05,309.29,24171.0
2021-06-02 10:00:00,309.25,310.33,307.52,307.94,59284.0,309.25,310.33,307.52,307.94,59284.0
2021-06-02 10:30:00,308.09,310.31,307.65,310.31,20499.0,308.09,310.31,307.65,310.31,20499.0
2021-06-02 11:00:00,310.26,312.23,310.26,311.47,14204.0,310.26,312.23,310.26,311.47,14204.0
2021-06-02 11:30:00,311.24,311.89,310.03,310.27,12320.0,311.24,311.89,310.03,310.27,12320.0
2021-06-02 12:00:00,310.38,310.38,308.33,309.2,45985.0,310.38,310.38,308.33,309.2,45985.0
2021-06-02 12:30:00,309.47,309.71,308.16,308.37,11881.0,309.47,309.71,308.16,308.37,11881.0
2021-06-02 13:00:00,308.37,308.89,307.3,307.72,18421.0,308.37,308.89,307.3,307.72,18421.0
2021-06-02 13:30:00,307.57,308.46,307.3,308.3,17414.0,307.57,308.46,307.3,308.3,17414.0
2021-06-02 14:00:00,307.86,308.23,306.17,307.19,24475.0,307.86,308.23,306.17,307.19,24475.0
2021-06-02 14:30:00,307.19,307.83,306.34,306.76,18710.0,307.19,307.83,306.34,306.76,18710.0
2021-06-02 15:00:00,306.75,308.55,306.75,307.76,82640.0,306.75,308.55,306.75,307.76,82640.0
2021-06-02 15:30:00,307.74,307.74,306.36,307.05,128858.0,307.74,307.74,306.36,307.05,128858.0
2021-06-03 09:30:00,305.66,306.16,300.81,300.95,27213.0,305.66,306.16,300.81,300.95,27213.0
2021-06-03 10:00:00,301.12,304.78,300.43,304.19,29936.0,301.12,304.78,300.43,304.19,29936.0
2021-06-03 10:30:00,304.06,306.37,304.05,305.84,15196.0,304.06,306.37,304.05,305.84,15196.0
2021-06-03 11:00:00,305.52,307.61,305.1,306.97,14641.0,305.52,307.61,305.1,306.97,14641.0
2021-06-03 11:30:00,307.16,307.48,306.0,306.81,8840.0,307.16,307.48,306.0,306.81,8840.0
2021-06-03 12:00:00,306.99,308.27,306.8,307.86,12869.0,306.99,308.27,306.8,307.86,12869.0
2021-06-03 12:30:00,307.74,308.32,307.22,307.6,24257.0,307.74,308.32,307.22,307.6,24257.0
2021-06-03 13:00:00,307.85,308.04,306.94,307.63,13497.0,307.85,308.04,306.94,307.63,13497.0
2021-06-03 13:30:00,307.35,307.82,306.96,307.31,9244.0,307.35,307.82,306.96,307.31,9244.0
2021-06-03 14:00:00,307.48,307.48,306.79,307.09,19960.0,307.48,307.48,306.79,307.09,19960.0
2021-06-03 14:30:00,307.1,307.25,305.15,305.46,14030.0,307.1,307.25,305.15,305.46,14030.0
2021-06-03 15:00:00,305.58,305.94,304.94,305.18,12706.0,305.58,305.94,304.94,305.18,12706.0
2021-06-03 15:30:00,305.25,305.25,303.22,303.4,54336.0,305.25,305.25,303.22,303.4,54336.0
2021-06-04 09:30:00,303.45,306.18,302.14,302.38,22298.0,303.45,306.18,302.14,302.38,22298.0
2021-06-04 10:00:00,303.25,303.25,300.34,300.58,14052.0,303.25,303.25,300.34,300.58,14052.0
2021-06-04 10:30:00,300.76,301.51,299.87,301.36,7119.0,300.76,301.51,299.87,301.36,7119.0
2021-06-04 11:00:00,301.71,301.86,300.29,300.29,7632.0,301.71,301.86,300.29,300.29,7632.0
2021-06-04 11:30:00,300.32,301.09,300.32,300.87,6358.0,300.32,301.09,300.32,300.87,6358.0
2021-06-04 12:00:00,301.09,301.92,300.83,301.92,19752.0,301.09,301.92,300.83,301.92,19752.0
2021-06-04 12:30:00,301.52,302.57,301.41,301.79,8566.0,301.52,302.57,301.41,301.79,8566.0
2021-06-04 13:00:00,302.18,303.29,302.18,303.26,6723.0,302.18,303.29,302.18,303.26,6723.0
2021-06-04 13:30:00,303.27,303.99,302.73,303.97,9663.0,303.27,303.99,302.73,303.97,9663.0
2021-06-04 14:00:00,303.95,304.02,302.55,303.82,9812.0,303.95,304.02,302.55,303.82,9812.0
2021-06-04 14:30:00,303.99,304.29,302.87,303.21,13269.0,303.99,304.29,302.87,303.21,13269.0
2021-06-04 15:00:00,303.26,304.57,302.84,303.96,33857.0,303.26,304.57,302.84,303.96,33857.0
2021-06-04 15:30:00,304.07,305.36,303.93,304.42,70694.0,304.07,305.36,303.93,304.42,70694.0
2021-06-07 09:30:00,302.96,305.29,301.62,304.93,20582.0,302.96,305.29,301.62,304.93,20582.0
2021-06-07 10:00:00,304.89,305.82,304.08,304.08,15090.0,304.89,305.82,304.08,304.08,15090.0
2021-06-07 10:30:00,304.26,304.52,303.28,303.37,12718.0,304.26,304.52,303.28,303.37,12718.0
2021-06-07 11:00:00,303.42,303.46,302.47,302.97,7950.0,303.42,303.46,302.47,302.97,7950.0
2021-06-07 11:30:00,303.15,303.29,301.55,302.05,6211.0,303.15,303.29,301.55,302.05,6211.0
2021-06-07 12:00:00,301.95,301.98,300.89,301.03,8429.0,301.95,301.98,300.89,301.03,8429.0
2021-06-07 12:30:00,300.9,301.64,300.82,301.41,8479.0,300.9,301.64,300.82,301.41,8479.0
2021-06-07 13:00:00,301.38,301.79,301.09,301.79,6520.0,301.38,301.79,301.09,301.79,6520.0
2021-06-07 13:30:00,301.54,301.56,300.5,300.64,6377.0,301.54,301.56,300.5,300.64,6377.0
2021-06-07 14:00:00,300.36,300.99,300.19,300.78,11090.0,300.36,300.99,300.19,300.78,11090.0
2021-06-07 14:30:00,300.77,301.08,300.62,301.06,9930.0,300.77,301.08,300.62,301.06,9930.0
2021-06-07 15:00:00,301.0,302.36,300.94,302.36,6605.0,301.0,302.36,300.94,302.36,6605.0
2021-06-07 15:30:00,302.34,303.84,302.12,303.68,57553.0,302.34,303.84,302.12,303.68,57553.0
2021-06-08 09:30:00,304.85,305.54,302.37,302.57,15235.0,304.85,305.54,302.37,302.57,15235.0
2021-06-08 10:00:00,302.67,306.2,302.67,306.19,7500.0,302.67,306.2,302.67,306.19,7500.0
2021-06-08 10:30:00,306.3,307.8,305.3,307.7,16077.0,306.3,307.8,305.3,307.7,16077.0
2021-06-08 11:00:00,307.75,308.15,305.91,306.79,20745.0,307.75,308.15,305.91,306.79,20745.0
2021-06-08 11:30:00,306.96,307.16,306.2,306.46,14226.0,306.96,307.16,306.2,306.46,14226.0
2021-06-08 12:00:00,306.51,306.55,305.83,306.11,14651.0,306.51,306.55,305.83,306.11,14651.0
2021-06-08 12:30:00,306.21,307.12,306.21,306.91,6157.0,306.21,307.12,306.21,306.91,6157.0
2021-06-08 13:00:00,307.0,308.5,307.0,307.87,9009.0,307.0,308.5,307.0,307.87,9009.0
2021-06-08 13:30:00,307.97,308.69,307.81,308.69,10126.0,307.97,308.69,307.81,308.69,10126.0
2021-06-08 14:00:00,308.43,309.09,308.29,309.0,10568.0,308.43,309.09,308.29,309.0,10568.0
2021-06-08 14:30:00,308.92,309.17,308.51,308.97,16565.0,308.92,309.17,308.51,308.97,16565.0
2021-06-08 15:00:00,308.87,309.19,308.47,308.95,15672.0,308.87,309.19,308.47,308.95,15672.0
2021-06-08 15:30:00,308.85,309.11,307.66,307.93,63247.0,308.85,309.11,307.66,307.93,63247.0
2021-06-09 09:30:00,307.36,309.06,302.94,306.12,18309.0,307.36,309.06,302.94,306.12,18309.0
2021-06-09 10:00:00,306.64,307.64,306.63,307.02,4826.0,306.64,307.64,306.63,307.02,4826.0
2021-06-09 10:30:00,307.21,307.78,306.83,307.26,5125.0,307.21,307.78,306.83,307.26,5125.0
2021-06-09 11:00:00,307.05,307.57,306.49,307.01,4339.0,307.05,307.57,306.49,307.01,4339.0
2021-06-09 11:30:00,306.82,306.88,305.5,305.89,4927.0,306.82,306.88,305.5,305.89,4927.0
2021-06-09 12:00:00,305.68,306.21,305.26,305.81,10549.0,305.68,306.21,305.26,305.81,10549.0
2021-06-09 12:30:00,305.79,305.79,304.88,305.1,15331.0,305.79,305.79,304.88,305.1,15331.0
2021-06-09 13:00:00,305.25,305.32,304.32,304.32,4179.0,305.25,305.32,304.32,304.32,4179.0
2021-06-09 13:30:00,304.34,305.06,304.31,305.06,4858.0,304.34,305.06,304.31,305.06,4858.0
2021-06-09 14:00:00,304.87,304.97,304.46,304.81,5368.0,304.87,304.97,304.46,304.81,5368.0
2021-06-09 14:30:00,304.88,305.27,304.65,305.09,5503.0,304.88,305.27,304.65,305.09,5503.0
2021-06-09 15:00:00,304.94,305.4,304.14,305.22,15210.0,304.94,305.4,304.14,305.22,15210.0
2021-06-09 15:30:00,305.18,305.5,304.39,304.91,46157.0,305.18,305.5,304.39,304.91,46157.0
2021-06-10 09:30:00,304.93,308.06,304.21,304.61,7557.0,304.93,308.06,304.21,304.61,7557.0
2021-06-10 10:00:00,304.65,305.12,303.0,304.19,17229.0,304.65,305.12,303.0,304.19,17229.0
2021-06-10 10:30:00,304.12,304.16,302.46,303.16,6635.0,304.12,304.16,302.46,303.16,6635.0
2021-06-10 11:00:00,302.96,302.96,301.74,302.22,7914.0,302.96,302.96,301.74,302.22,7914.0
2021-06-10 11:30:00,301.92,302.05,300.64,300.64,8578.0,301.92,302.05,300.64,300.64,8578.0
2021-06-10 12:00:00,300.64,301.19,300.05,301.19,9308.0,300.64,301.19,300.05,301.19,9308.0
2021-06-10 12:30:00,301.02,302.48,300.91,302.29,4091.0,301.02,302.48,300.91,302.29,4091.0
2021-06-10 13:00:00,302.47,304.02,302.47,303.43,7929.0,302.47,304.02,302.47,303.43,7929.0
2021-06-10 13:30:00,303.56,303.92,303.38,303.72,5707.0,303.56,303.92,303.38,303.72,5707.0
2021-06-10 14:00:00,303.7,303.96,303.22,303.96,7830.0,303.7,303.96,303.22,303.96,7830.0
2021-06-10 14:30:00,304.05,304.43,303.94,304.36,4313.0,304.05,304.43,303.94,304.36,4313.0
2021-06-10 15:00:00,304.32,304.54,303.75,303.83,8590.0,304.32,304.54,303.75,303.83,8590.0
2021-06-10 15:30:00,304.0,304.33,303.49,304.03,31597.0,304.0,304.33,303.49,304.03,31597.0
2021-06-11 09:30:00,304.02,306.33,302.86,303.96,34101.0,304.02,306.33,302.86,303.96,34101.0
2021-06-11 10:00:00,304.31,305.38,304.01,304.7,24229.0,304.31,305.38,304.01,304.7,24229.0
2021-06-11 10:30:00,304.61,307.56,304.6,306.38,75923.0,304.61,307.56,304.6,306.38,75923.0
2021-06-11 11:00:00,306.0,307.5,305.91,305.92,12714.0,306.0,307.5,305.91,305.92,12714.0
2021-06-11 11:30:00,306.15,306.72,305.48,306.32,18101.0,306.15,306.72,305.48,306.32,18101.0
2021-06-11 12:00:00,306.37,307.2,306.0,306.89,33520.0,306.37,307.2,306.0,306.89,33520.0
2021-06-11 12:30:00,306.75,308.24,306.22,308.24,11785.0,306.75,308.24,306.22,308.24,11785.0
2021-06-11 13:00:00,308.24,309.9,307.77,308.81,18974.0,308.24,309.9,307.77,308.81,18974.0
2021-06-11 13:30:00,308.95,310.41,308.9,309.88,16882.0,308.95,310.41,308.9,309.88,16882.0
2021-06-11 14:00:00,309.88,310.6,309.78,310.18,18906.0,309.88,310.6,309.78,310.18,18906.0
2021-06-11 14:30:00,310.32,311.17,310.0,311.15,16606.0,310.32,311.17,310.0,311.15,16606.0
2021-06-11 15:00:00,311.1,311.6,310.68,311.38,27020.0,311.1,311.6,310.68,311.38,27020.0
2021-06-11 15:30:00,311.4,313.39,311.39,313.3,85482.0,311.4,313.39,311.39,313.3,85482.0
2021-06-14 09:30:00,311.49,311.84,310.08,310.95,23629.0,311.49,311.84,310.08,310.95,23629.0
2021-06-14 10:00:00,310.9,311.66,310.7,310.92,11855.0,310.9,311.66,310.7,310.92,11855.0
2021-06-14 10:30:00,311.08,311.76,310.55,311.19,8640.0,311.08,311.76,310.55,311.19,8640.0
2021-06-14 11:00:00,311.18,311.53,309.81,310.04,12112.0,311.18,311.53,309.81,310.04,12112.0
2021-06-14 11:30:00,310.39,310.39,309.27,309.71,7658.0,310.39,310.39,309.27,309.71,7658.0
2021-06-14 12:00:00,309.87,309.91,308.38,308.69,13463.0,309.87,309.91,308.38,308.69,13463.0
2021-06-14 12:30:00,308.57,308.68,308.23,308.43,5795.0,308.57,308.68,308.23,308.43,5795.0
2021-06-14 13:00:00,308.48,308.61,307.79,307.85,10363.0,308.48,308.61,307.79,307.85,10363.0
2021-06-14 13:30:00,307.74,308.03,307.42,307.61,6967.0,307.74,308.03,307.42,307.61,6967.0
2021-06-14 14:00:00,307.46,307.73,307.2,307.39,7893.0,307.46,307.73,307.2,307.39,7893.0
2021-06-14 14:30:00,307.48,308.09,307.41,307.94,11895.0,307.48,308.09,307.41,307.94,11895.0
2021-06-14 15:00:00,307.94,308.95,307.93,308.91,10728.0,307.94,308.95,307.93,308.91,10728.0
2021-06-14 15:30:00,308.99,310.45,308.99,309.77,41135.0,308.99,310.45,308.99,309.77,41135.0
2021-06-15 09:30:00,309.5,309.85,306.0,307.01,15885.0,309.5,309.85,306.0,307.01,15885.0
2021-06-15 10:00:00,306.67,308.11,306.13,306.72,10274.0,306.67,308.11,306.13,306.72,10274.0
2021-06-15 10:30:00,306.81,306.81,303.7,304.94,8591.0,306.81,306.81,303.7,304.94,8591.0
2021-06-15 11:00:00,304.96,305.73,304.33,304.54,26564.0,304.96,305.73,304.33,304.54,26564.0
2021-06-15 11:30:00,304.39,304.53,302.7,302.97,11957.0,304.39,304.53,302.7,302.97,11957.0
2021-06-15 12:00:00,303.2,303.93,302.11,303.66,11423.0,303.2,303.93,302.11,303.66,11423.0
2021-06-15 12:30:00,303.54,304.46,302.53,304.16,13210.0,303.54,304.46,302.53,304.16,13210.0
2021-06-15 13:00:00,304.2,304.97,303.41,304.72,7004.0,304.2,304.97,303.41,304.72,7004.0
2021-06-15 13:30:00,304.35,306.13,304.35,305.52,8015.0,304.35,306.13,304.35,305.52,8015.0
2021-06-15 14:00:00,305.51,306.44,305.29,306.21,10517.0,305.51,306.44,305.29,306.21,10517.0
2021-06-15 14:30:00,306.2,306.35,305.55,306.35,5651.0,306.2,306.35,305.55,306.35,5651.0
2021-06-15 15:00:00,306.42,306.67,305.99,306.05,4334.0,306.42,306.67,305.99,306.05,4334.0
2021-06-15 15:30:00,306.09,306.31,305.15,306.23,77019.0,306.09,306.31,305.15,306.23,77019.0
2021-06-16 09:30:00,306.35,307.27,303.06,304.44,22209.0,306.35,307.27,303.06,304.44,22209.0
2021-06-16 10:00:00,303.3,305.83,302.79,304.78,10265.0,303.3,305.83,302.79,304.78,10265.0
2021-06-16 10:30:00,304.71,305.44,304.0,305.39,6823.0,304.71,305.44,304.0,305.39,6823.0
2021-06-16 11:00:00,305.28,307.06,305.13,306.94,8331.0,305.28,307.06,305.13,306.94,8331.0
2021-06-16 11:30:00,307.04,308.43,306.84,308.3,9254.0,307.04,308.43,306.84,308.3,9254.0
2021-06-16 12:00:00,308.36,308.36,307.18,307.54,4755.0,308.36,308.36,307.18,307.54,4755.0
2021-06-16 12:30:00,307.46,308.02,307.12,308.0,7946.0,307.46,308.02,307.12,308.0,7946.0
2021-06-16 13:00:00,307.86,307.98,306.69,306.69,5417.0,307.86,307.98,306.69,306.69,5417.0
2021-06-16 13:30:00,306.7,307.33,306.44,307.23,5200.0,306.7,307.33,306.44,307.23,5200.0
2021-06-16 14:00:00,306.81,308.77,305.39,308.77,17922.0,306.81,308.77,305.39,308.77,17922.0
2021-06-16 14:30:00,308.64,309.03,307.22,308.33,11822.0,308.64,309.03,307.22,308.33,11822.0
2021-06-16 15:00:00,307.94,309.9,307.75,308.5,18171.0,307.94,309.9,307.75,308.5,18171.0
2021-06-16 15:30:00,308.83,310.62,308.06,310.53,69093.0,308.83,310.62,308.06,310.53,69093.0
2021-06-17 09:30:00,310.28,310.8,307.1,307.18,13098.0,310.28,310.8,307.1,307.18,13098.0
2021-06-17 10:00:00,306.88,307.65,303.69,304.06,16268.0,306.88,307.65,303.69,304.06,16268.0
2021-06-17 10:30:00,303.24,303.9,302.75,303.33,7539.0,303.24,303.9,302.75,303.33,7539.0
2021-06-17 11:00:00,302.78,302.84,300.93,301.74,15950.0,302.78,302.84,300.93,301.74,15950.0
2021-06-17 11:30:00,301.14,302.32,300.76,301.02,11441.0,301.14,302.32,300.76,301.02,11441.0
2021-06-17 12:00:00,301.26,302.26,300.25,300.64,4663.0,301.26,302.26,300.25,300.64,4663.0
2021-06-17 12:30:00,300.12,302.78,300.12,302.78,22669.0,300.12,302.78,300.12,302.78,22669.0
2021-06-17 13:00:00,302.63,304.42,302.62,304.33,5727.0,302.63,304.42,302.62,304.33,5727.0
2021-06-17 13:30:00,304.02,305.38,303.9,305.18,22941.0,304.02,305.38,303.9,305.18,22941.0
2021-06-17 14:00:00,304.92,304.92,303.88,304.3,4962.0,304.92,304.92,303.88,304.3,4962.0
2021-06-17 14:30:00,304.05,304.53,303.18,304.53,6973.0,304.05,304.53,303.18,304.53,6973.0
2021-06-17 15:00:00,304.34,305.85,304.3,304.9,18526.0,304.34,305.85,304.3,304.9,18526.0
2021-06-17 15:30:00,305.07,305.68,304.43,304.43,56549.0,305.07,305.68,304.43,304.43,56549.0
2021-06-18 09:30:00,301.27,303.48,301.09,301.71,17622.0,301.27,303.48,301.09,301.71,17622.0
2021-06-18 10:00:00,301.65,302.62,300.67,302.23,15235.0,301.65,302.62,300.67,302.23,15235.0
2021-06-18 10:30:00,302.36,304.52,302.08,304.35,13155.0,302.36,304.52,302.08,304.35,13155.0
2021-06-18 11:00:00,304.19,305.31,303.41,303.9,10125.0,304.19,305.31,303.41,303.9,10125.0
2021-06-18 11:30:00,303.77,305.55,303.77,304.33,10208.0,303.77,305.55,303.77,304.33,10208.0
2021-06-18 12:00:00,304.15,304.56,303.63,304.56,9700.0,304.15,304.56,303.63,304.56,9700.0
2021-06-18 12:30:00,304.46,304.52,303.55,303.8,11253.0,304.46,304.52,303.55,303.8,11253.0
2021-06-18 13:00:00,303.77,304.64,303.53,303.53,6993.0,303.77,304.64,303.53,303.53,6993.0
2021-06-18 13:30:00,303.46,304.07,303.46,303.97,7613.0,303.46,304.07,303.46,303.97,7613.0
2021-06-18 14:00:00,304.1,304.6,303.96,304.32,11596.0,304.1,304.6,303.96,304.32,11596.0
2021-06-18 14:30:00,304.37,304.37,302.14,302.7,9069.0,304.37,304.37,302.14,302.7,9069.0
2021-06-18 15:00:00,302.49,302.85,301.9,301.99,13960.0,302.49,302.85,301.9,301.99,13960.0
2021-06-18 15:30:00,302.26,302.57,301.35,301.57,97756.0,302.26,302.57,301.35,301.57,97756.0
2021-06-21 09:30:00,303.29,307.77,302.03,305.86,11166.0,303.29,307.77,302.03,305.86,11166.0
2021-06-21 10:00:00,306.38,306.79,305.85,306.53,19479.0,306.38,306.79,305.85,306.53,19479.0
2021-06-21 10:30:00,306.65,308.97,306.42,307.36,30751.0,306.65,308.97,306.42,307.36,30751.0
2021-06-21 11:00:00,307.38,308.0,305.96,307.73,9165.0,307.38,308.0,305.96,307.73,9165.0
2021-06-21 11:30:00,307.98,308.95,307.96,308.42,7572.0,307.98,308.95,307.96,308.42,7572.0
2021-06-21 12:00:00,308.42,308.58,308.11,308.33,2709.0,308.42,308.58,308.11,308.33,2709.0
2021-06-21 12:30:00,308.44,309.11,308.4,309.1,3609.0,308.44,309.11,308.4,309.1,3609.0
2021-06-21 13:00:00,309.1,309.63,308.3,308.95,8736.0,309.1,309.63,308.3,308.95,8736.0
2021-06-21 13:30:00,309.0,309.09,308.77,309.05,2200.0,309.0,309.09,308.77,309.05,2200.0
2021-06-21 14:00:00,309.09,309.98,308.87,308.93,3545.0,309.09,309.98,308.87,308.93,3545.0
2021-06-21 14:30:00,308.91,309.58,308.73,309.58,9053.0,308.91,309.58,308.73,309.58,9053.0
2021-06-21 15:00:00,309.72,310.42,309.27,309.55,16109.0,309.72,310.42,309.27,309.55,16109.0
2021-06-21 15:30:00,309.77,310.26,309.28,310.11,34990.0,309.77,310.26,309.28,310.11,34990.0
2021-06-22 09:30:00,311.27,311.27,307.93,307.93,9889.0,311.27,311.27,307.93,307.93,9889.0
2021-06-22 10:00:00,308.19,312.67,308.19,312.25,27364.0,308.19,312.67,308.19,312.25,27364.0
2021-06-22 10:30:00,312.25,313.24,311.69,312.36,15711.0,312.25,313.24,311.69,312.36,15711.0
2021-06-22 11:00:00,312.27,313.82,312.19,312.94,7000.0,312.27,313.82,312.19,312.94,7000.0
2021-06-22 11:30:00,312.88,313.32,312.42,312.95,7904.0,312.88,313.32,312.42,312.95,7904.0
2021-06-22 12:00:00,312.82,313.7,312.82,313.26,13590.0,312.82,313.7,312.82,313.26,13590.0
2021-06-22 12:30:00,313.28,313.34,312.3,313.05,7513.0,313.28,313.34,312.3,313.05,7513.0
2021-06-22 13:00:00,313.14,313.52,312.81,313.3,5716.0,313.14,313.52,312.81,313.3,5716.0
2021-06-22 13:30:00,313.42,313.42,312.85,313.14,7109.0,313.42,313.42,312.85,313.14,7109.0
2021-06-22 14:00:00,313.27,314.58,312.87,314.01,13112.0,313.27,314.58,312.87,314.01,13112.0
2021-06-22 14:30:00,314.11,314.35,313.59,314.04,4431.0,314.11,314.35,313.59,314.04,4431.0
2021-06-22 15:00:00,314.27,314.76,314.16,314.6,5620.0,314.27,314.76,314.16,314.6,5620.0
2021-06-22 15:30:00,314.66,314.98,313.9,314.96,76034.0,314.66,314.98,313.9,314.96,76034.0
2021-06-23 09:30:00,315.18,316.35,312.86,315.61,11819.0,315.18,316.35,312.86,315.61,11819.0
2021-06-23 10:00:00,315.42,315.59,314.62,315.21,10139.0,315.42,315.59,314.62,315.21,10139.0
2021-06-23 10:30:00,314.69,316.38,314.51,315.41,49505.0,314.69,316.38,314.51,315.41,49505.0
2021-06-23 11:00:00,315.21,315.56,314.38,314.85,17406.0,315.21,315.56,314.38,314.85,17406.0
2021-06-23 11:30:00,314.78,314.85,314.14,314.75,15971.0,314.78,314.85,314.14,314.75,15971.0
2021-06-23 12:00:00,314.76,315.25,314.35,314.94,15800.0,314.76,315.25,314.35,314.94,15800.0
2021-06-23 12:30:00,315.11,315.85,315.1,315.4,19759.0,315.11,315.85,315.1,315.4,19759.0
2021-06-23 13:00:00,315.66,316.51,315.31,316.51,41574.0,315.66,316.51,315.31,316.51,41574.0
2021-06-23 13:30:00,316.88,317.38,315.55,316.66,24073.0,316.88,317.38,315.55,316.66,24073.0
2021-06-23 14:00:00,316.49,316.63,315.32,315.32,13319.0,316.49,316.63,315.32,315.32,13319.0
2021-06-23 14:30:00,315.13,316.78,315.13,316.32,19797.0,315.13,316.78,315.13,316.32,19797.0
2021-06-23 15:00:00,316.35,317.1,315.87,317.1,17280.0,316.35,317.1,315.87,317.1,17280.0
2021-06-23 15:30:00,316.91,317.21,314.64,314.64,57646.0,316.91,317.21,314.64,314.64,57646.0
2021-06-24 09:30:00,318.55,318.55,316.43,317.84,17897.0,318.55,318.55,316.43,317.84,17897.0
2021-06-24 10:00:00,318.0,318.76,317.21,318.22,41299.0,318.0,318.76,317.21,318.22,41299.0
2021-06-24 10:30:00,318.37,319.39,318.16,319.29,75006.0,318.37,319.39,318.16,319.29,75006.0
2021-06-24 11:00:00,319.69,321.4,319.69,320.47,17480.0,319.69,321.4,319.69,320.47,17480.0
2021-06-24 11:30:00,320.75,321.0,319.1,320.0,15106.0,320.75,321.0,319.1,320.0,15106.0
2021-06-24 12:00:00,319.98,320.03,317.96,318.23,31418.0,319.98,320.03,317.96,318.23,31418.0
2021-06-24 12:30:00,318.22,318.52,317.74,318.0,31308.0,318.22,318.52,317.74,318.0,31308.0
2021-06-24 13:00:00,318.0,318.75,317.23,317.6,13122.0,318.0,318.75,317.23,317.6,13122.0
2021-06-24 13:30:00,317.64,318.43,317.64,318.39,13743.0,317.64,318.43,317.64,318.39,13743.0
2021-06-24 14:00:00,318.52,320.18,318.06,319.94,43740.0,318.52,320.18,318.06,319.94,43740.0
2021-06-24 14:30:00,319.95,321.53,319.68,321.12,33000.0,319.95,321.53,319.68,321.12,33000.0
2021-06-24 15:00:00,321.12,321.12,320.37,320.79,16045.0,321.12,321.12,320.37,320.79,16045.0
2021-06-24 15:30:00,320.79,323.69,320.55,322.99,154724.0,320.79,323.69,320.55,322.99,154724.0
2021-06-25 09:30:00,323.5,325.64,323.5,324.88,14212.0,323.5,325.64,323.5,324.88,14212.0
2021-06-25 10:00:00,324.95,325.27,322.4,322.92,40612.0,324.95,325.27,322.4,322.92,40612.0
2021-06-25 10:30:00,322.5,322.5,320.78,321.22,12829.0,322.5,322.5,320.78,321.22,12829.0
2021-06-25 11:00:00,321.18,321.82,320.37,321.34,13526.0,321.18,321.82,320.37,321.34,13526.0
2021-06-25 11:30:00,321.46,321.62,320.2,320.71,19877.0,321.46,321.62,320.2,320.71,19877.0
2021-06-25 12:00:00,320.75,321.02,320.0,320.82,7411.0,320.75,321.02,320.0,320.82,7411.0
2021-06-25 12:30:00,320.85,321.46,320.57,320.73,11016.0,320.85,321.46,320.57,320.73,11016.0
2021-06-25 13:00:00,320.88,321.5,320.43,320.43,8428.0,320.88,321.5,320.43,320.43,8428.0
2021-06-25 13:30:00,320.34,320.63,319.52,319.85,19994.0,320.34,320.63,319.52,319.85,19994.0
2021-06-25 14:00:00,319.77,320.49,319.61,320.03,12505.0,319.77,320.49,319.61,320.03,12505.0
2021-06-25 14:30:00,320.04,320.39,319.75,320.32,10409.0,320.04,320.39,319.75,320.32,10409.0
2021-06-25 15:00:00,320.37,320.58,320.13,320.27,7970.0,320.37,320.58,320.13,320.27,7970.0
2021-06-25 15:30:00,320.27,329.2,319.24,326.01,300646.0,320.27,329.2,319.24,326.01,300646.0
2021-06-28 09:30:00,323.71,324.55,320.21,322.66,32756.0,323.71,324.55,320.21,322.66,32756.0
2021-06-28 10:00:00,322.61,322.97,319.25,320.37,21388.0,322.61,322.97,319.25,320.37,21388.0
2021-06-28 10:30:00,320.42,320.67,319.06,319.62,6652.0,320.42,320.67,319.06,319.62,6652.0
2021-06-28 11:00:00,319.76,321.28,319.03,320.92,14348.0,319.76,321.28,319.03,320.92,14348.0
2021-06-28 11:30:00,320.76,320.99,319.17,319.58,10347.0,320.76,320.99,319.17,319.58,10347.0
2021-06-28 12:00:00,319.66,319.79,319.35,319.48,6105.0,319.66,319.79,319.35,319.48,6105.0
2021-06-28 12:30:00,319.28,319.28,317.86,317.86,12192.0,319.28,319.28,317.86,317.86,12192.0
2021-06-28 13:00:00,317.82,317.84,316.39,316.47,13598.0,317.82,317.84,316.39,316.47,13598.0
2021-06-28 13:30:00,316.53,317.9,316.53,317.9,7982.0,316.53,317.9,316.53,317.9,7982.0
2021-06-28 14:00:00,317.96,318.92,317.86,318.55,11945.0,317.96,318.92,317.86,318.55,11945.0
2021-06-28 14:30:00,318.46,319.06,318.18,318.54,5003.0,318.46,319.06,318.18,318.54,5003.0
2021-06-28 15:00:00,318.58,319.32,318.2,319.22,9610.0,318.58,319.32,318.2,319.22,9610.0
2021-06-28 15:30:00,319.16,319.16,318.0,319.11,49507.0,319.16,319.16,318.0,319.11,49507.0
2021-06-29 09:30:00,319.74,320.63,318.13,319.15,16206.0,319.74,320.63,318.13,319.15,16206.0
2021-06-29 10:00:00,319.29,321.94,319.23,321.35,7331.0,319.29,321.94,319.23,321.35,7331.0
2021-06-29 10:30:00,321.36,322.54,319.93,320.84,24753.0,321.36,322.54,319.93,320.84,24753.0
2021-06-29 11:00:00,320.65,322.59,320.53,322.43,13938.0,320.65,322.59,320.53,322.43,13938.0
2021-06-29 11:30:00,322.3,322.64,321.01,321.73,14203.0,322.3,322.64,321.01,321.73,14203.0
2021-06-29 12:00:00,321.84,322.01,320.26,320.38,12135.0,321.84,322.01,320.26,320.38,12135.0
2021-06-29 12:30:00,320.57,320.68,320.07,320.25,14244.0,320.57,320.68,320.07,320.25,14244.0
2021-06-29 13:00:00,320.23,320.55,319.9,320.55,8356.0,320.23,320.55,319.9,320.55,8356.0
2021-06-29 13:30:00,320.62,320.95,320.1,320.95,15268.0,320.62,320.95,320.1,320.95,15268.0
2021-06-29 14:00:00,321.0,321.09,320.69,320.92,36477.0,321.0,321.09,320.69,320.92,36477.0
2021-06-29 14:30:00,320.82,321.0,320.18,320.46,9300.0,320.82,321.0,320.18,320.46,9300.0
2021-06-29 15:00:00,320.55,320.78,319.83,319.83,12459.0,320.55,320.78,319.83,319.83,12459.0
2021-06-29 15:30:00,319.73,319.73,318.45,318.46,37701.0,319.73,319.73,318.45,318.46,37701.0
2021-06-30 09:30:00,319.13,322.28,317.23,321.12,17199.0,319.13,322.28,317.23,321.12,17199.0
2021-06-30 10:00:00,321.47,322.64,320.82,322.15,53508.0,321.47,322.64,320.82,322.15,53508.0
2021-06-30 10:30:00,322.28,323.27,322.02,322.39,18126.0,322.28,323.27,322.02,322.39,18126.0
2021-06-30 11:00:00,322.67,323.18,321.27,321.72,14511.0,322.67,323.18,321.27,321.72,14511.0
2021-06-30 11:30:00,321.72,322.28,321.64,321.88,8329.0,321.72,322.28,321.64,321.88,8329.0
2021-06-30 12:00:00,321.94,322.97,321.84,322.49,16079.0,321.94,322.97,321.84,322.49,16079.0
2021-06-30 12:30:00,322.5,323.25,322.22,322.97,9208.0,322.5,323.25,322.22,322.97,9208.0
2021-06-30 13:00:00,322.73,322.73,320.76,320.88,20115.0,322.73,322.73,320.76,320.88,20115.0
2021-06-30 13:30:00,320.86,322.45,320.29,322.45,12245.0,320.86,322.45,320.29,322.45,12245.0
2021-06-30 14:00:00,322.16,322.74,321.8,322.46,8029.0,322.16,322.74,321.8,322.46,8029.0
2021-06-30 14:30:00,322.27,322.58,321.91,322.08,6205.0,322.27,322.58,321.91,322.08,6205.0
2021-06-30 15:00:00,322.04,322.15,321.08,321.25,12395.0,322.04,322.15,321.08,321.25,12395.0
2021-06-30 15:30:00,321.2,322.19,320.36,321.98,67811.0,321.2,322.19,320.36,321.98,67811.0
2021-07-01 09:30:00,322.82,325.59,322.7,325.44,12025.0,322.82,325.59,322.7,325.44,12025.0
2021-07-01 10:00:00,325.17,328.06,324.29,327.02,13621.0,325.17,328.06,324.29,327.02,13621.0
2021-07-01 10:30:00,326.81,326.94,325.87,325.87,13065.0,326.81,326.94,325.87,325.87,13065.0
2021-07-01 11:00:00,326.39,327.78,326.16,326.37,10829.0,326.39,327.78,326.16,326.37,10829.0
2021-07-01 11:30:00,326.81,327.25,325.97,326.35,4043.0,326.81,327.25,325.97,326.35,4043.0
2021-07-01 12:00:00,326.22,326.76,326.03,326.72,9487.0,326.22,326.76,326.03,326.72,9487.0
2021-07-01 12:30:00,326.78,326.89,326.31,326.63,6117.0,326.78,326.89,326.31,326.63,6117.0
2021-07-01 13:00:00,326.9,328.02,326.89,327.97,11539.0,326.9,328.02,326.89,327.97,11539.0
2021-07-01 13:30:00,327.96,328.07,326.72,327.01,21262.0,327.96,328.07,326.72,327.01,21262.0
2021-07-01 14:00:00,327.0,327.3,326.53,327.12,14182.0,327.0,327.3,326.53,327.12,14182.0
2021-07-01 14:30:00,326.99,327.66,326.68,326.76,19251.0,326.99,327.66,326.68,326.76,19251.0
2021-07-01 15:00:00,326.89,327.29,326.49,326.76,11465.0,326.89,327.29,326.49,326.76,11465.0
2021-07-01 15:30:00,326.43,326.56,325.52,326.27,35651.0,326.43,326.56,325.52,326.27,35651.0
2021-07-02 09:30:00,327.95,328.51,325.43,328.04,6766.0,327.95,328.51,325.43,328.04,6766.0
2021-07-02 10:00:00,327.77,329.48,327.75,329.48,4501.0,327.77,329.48,327.75,329.48,4501.0
2021-07-02 10:30:00,329.73,330.51,329.3,330.5,6013.0,329.73,330.51,329.3,330.5,6013.0
2021-07-02 11:00:00,330.32,330.36,329.55,330.09,1395.0,330.32,330.36,329.55,330.09,1395.0
2021-07-02 11:30:00,329.73,330.02,329.33,329.99,2419.0,329.73,330.02,329.33,329.99,2419.0
2021-07-02 12:00:00,330.16,330.69,329.94,330.28,5547.0,330.16,330.69,329.94,330.28,5547.0
2021-07-02 12:30:00,330.35,331.09,330.34,330.75,3036.0,330.35,331.09,330.34,330.75,3036.0
2021-07-02 13:00:00,330.52,331.33,330.27,331.04,4803.0,330.52,331.33,330.27,331.04,4803.0
2021-07-02 13:30:00,330.93,332.05,330.28,332.05,10144.0,330.93,332.05,330.28,332.05,10144.0
2021-07-02 14:00:00,332.05,332.81,331.89,332.81,6691.0,332.05,332.81,331.89,332.81,6691.0
2021-07-02 14:30:00,332.67,332.81,332.0,332.39,6782.0,332.67,332.81,332.0,332.39,6782.0
2021-07-02 15:00:00,332.36,332.99,332.24,332.79,11571.0,332.36,332.99,332.24,332.79,11571.0
2021-07-02 15:30:00,332.7,332.7,331.2,331.92,34772.0,332.7,332.7,331.2,331.92,34772.0
2021-07-06 09:30:00,331.59,332.35,330.92,331.49,10025.0,331.59,332.35,330.92,331.49,10025.0
2021-07-06 10:00:00,331.46,331.46,329.11,329.69,8408.0,331.46,331.46,329.11,329.69,8408.0
2021-07-06 10:30:00,329.59,330.66,328.53,329.46,11739.0,329.59,330.66,328.53,329.46,11739.0
2021-07-06 11:00:00,329.61,330.04,328.83,330.0,25365.0,329.61,330.04,328.83,330.0,25365.0
2021-07-06 11:30:00,330.03,331.58,329.82,331.57,15008.0,330.03,331.58,329.82,331.57,15008.0
2021-07-06 12:00:00,331.47,332.61,330.8,331.9,7015.0,331.47,332.61,330.8,331.9,7015.0
2021-07-06 12:30:00,331.99,333.46,331.96,333.42,14724.0,331.99,333.46,331.96,333.42,14724.0
2021-07-06 13:00:00,333.44,334.09,333.35,333.72,5202.0,333.44,334.09,333.35,333.72,5202.0
2021-07-06 13:30:00,333.87,335.16,333.64,334.59,12614.0,333.87,335.16,333.64,334.59,12614.0
2021-07-06 14:00:00,334.59,335.2,334.24,334.6,8801.0,334.59,335.2,334.24,334.6,8801.0
2021-07-06 14:30:00,334.62,335.66,334.23,334.91,8041.0,334.62,335.66,334.23,334.91,8041.0
2021-07-06 15:00:00,335.09,335.69,334.82,335.67,9239.0,335.09,335.69,334.82,335.67,9239.0
2021-07-06 15:30:00,335.67,336.14,334.41,334.94,72264.0,335.67,336.14,334.41,334.94,72264.0
2021-07-07 09:30:00,335.22,336.43,331.97,331.97,10565.0,335.22,336.43,331.97,331.97,10565.0
2021-07-07 10:00:00,332.4,332.4,328.36,328.37,8261.0,332.4,332.4,328.36,328.37,8261.0
2021-07-07 10:30:00,328.48,328.48,325.56,325.91,18085.0,328.48,328.48,325.56,325.91,18085.0
2021-07-07 11:00:00,325.6,327.18,325.6,326.94,20110.0,325.6,327.18,325.6,326.94,20110.0
2021-07-07 11:30:00,327.12,327.23,326.03,326.16,42346.0,327.12,327.23,326.03,326.16,42346.0
2021-07-07 12:00:00,326.22,326.81,325.86,325.89,8151.0,326.22,326.81,325.86,325.89,8151.0
2021-07-07 12:30:00,325.99,328.45,325.91,327.17,42038.0,325.99,328.45,325.91,327.17,42038.0
2021-07-07 13:00:00,326.94,327.29,324.5,325.26,16464.0,326.94,327.29,324.5,325.26,16464.0
2021-07-07 13:30:00,325.41,326.17,325.32,325.32,12588.0,325.41,326.17,325.32,325.32,12588.0
2021-07-07 14:00:00,325.1,325.77,324.72,324.72,33445.0,325.1,325.77,324.72,324.72,33445.0
2021-07-07 14:30:00,324.72,324.93,323.93,324.58,17831.0,324.72,324.93,323.93,324.58,17831.0
2021-07-07 15:00:00,324.87,325.61,324.21,325.61,40216.0,324.87,325.61,324.21,325.61,40216.0
2021-07-07 15:30:00,325.41,326.61,324.75,324.94,62429.0,325.41,326.61,324.75,324.94,62429.0
2021-07-08 09:30:00,320.13,320.63,315.97,316.51,18198.0,320.13,320.63,315.97,316.51,18198.0
2021-07-08 10:00:00,316.24,318.15,315.67,317.26,17857.0,316.24,318.15,315.67,317.26,17857.0
2021-07-08 10:30:00,317.75,318.2,316.13,317.47,12584.0,317.75,318.2,316.13,317.47,12584.0
2021-07-08 11:00:00,317.64,322.93,317.64,322.93,15989.0,317.64,322.93,317.64,322.93,15989.0
2021-07-08 11:30:00,322.83,325.57,322.83,325.43,10206.0,322.83,325.57,322.83,325.43,10206.0
2021-07-08 12:00:00,325.36,326.07,324.54,325.08,10322.0,325.36,326.07,324.54,325.08,10322.0
2021-07-08 12:30:00,325.2,326.36,324.93,326.36,8179.0,325.2,326.36,324.93,326.36,8179.0
2021-07-08 13:00:00,326.22,326.25,324.16,325.08,5997.0,326.22,326.25,324.16,325.08,5997.0
2021-07-08 13:30:00,325.21,325.63,323.28,323.87,17158.0,325.21,325.63,323.28,323.87,17158.0
2021-07-08 14:00:00,323.97,324.72,321.78,321.78,23321.0,323.97,324.72,321.78,321.78,23321.0
2021-07-08 14:30:00,321.9,322.0,320.0,321.82,55875.0,321.9,322.0,320.0,321.82,55875.0
2021-07-08 15:00:00,322.08,323.06,321.68,321.89,18708.0,322.08,323.06,321.68,321.89,18708.0
2021-07-08 15:30:00,322.02,322.93,319.43,322.11,45842.0,322.02,322.93,319.43,322.11,45842.0
2021-07-09 09:30:00,327.45,330.83,324.63,330.32,25900.0,327.45,330.83,324.63,330.32,25900.0
2021-07-09 10:00:00,330.55,331.57,328.98,330.0,8525.0,330.55,331.57,328.98,330.0,8525.0
2021-07-09 10:30:00,330.21,330.21,327.76,327.77,7340.0,330.21,330.21,327.76,327.77,7340.0
2021-07-09 11:00:00,327.47,328.59,326.71,328.14,7441.0,327.47,328.59,326.71,328.14,7441.0
2021-07-09 11:30:00,328.24,329.55,327.92,329.55,12987.0,328.24,329.55,327.92,329.55,12987.0
2021-07-09 12:00:00,329.44,329.44,328.01,328.02,4062.0,329.44,329.44,328.01,328.02,4062.0
2021-07-09 12:30:00,328.16,329.55,328.16,329.5,4517.0,328.16,329.55,328.16,329.5,4517.0
2021-07-09 13:00:00,329.69,330.57,329.22,330.29,3097.0,329.69,330.57,329.22,330.29,3097.0
2021-07-09 13:30:00,330.15,330.27,329.55,329.69,6951.0,330.15,330.27,329.55,329.69,6951.0
2021-07-09 14:00:00,330.17,330.61,329.81,330.01,2526.0,330.17,330.61,329.81,330.01,2526.0
2021-07-09 14:30:00,330.45,330.6,330.02,330.2,7447.0,330.45,330.6,330.02,330.2,7447.0
2021-07-09 15:00:00,330.3,330.99,330.01,330.12,6320.0,330.3,330.99,330.01,330.12,6320.0
2021-07-09 15:30:00,330.39,330.88,329.8,329.83,65726.0,330.39,330.88,329.8,329.83,65726.0
2021-07-12 09:30:00,327.58,327.58,323.78,326.8,62140.0,327.58,327.58,323.78,326.8,62140.0
2021-07-12 10:00:00,326.96,330.97,326.69,330.57,51675.0,326.96,330.97,326.69,330.57,51675.0
2021-07-12 10:30:00,330.86,331.03,329.68,330.92,4902.0,330.86,331.03,329.68,330.92,4902.0
2021-07-12 11:00:00,331.14,331.15,330.27,330.66,7349.0,331.14,331.15,330.27,330.66,7349.0
2021-07-12 11:30:00,330.65,331.71,330.47,331.47,20945.0,330.65,331.71,330.47,331.47,20945.0
2021-07-12 12:00:00,331.43,331.69,330.37,330.53,3856.0,331.43,331.69,330.37,330.53,3856.0
2021-07-12 12:30:00,330.38,331.23,330.36,331.04,19193.0,330.38,331.23,330.36,331.04,19193.0
2021-07-12 13:00:00,331.06,331.43,329.96,330.66,6208.0,331.06,331.43,329.96,330.66,6208.0
2021-07-12 13:30:00,330.88,331.11,330.3,330.47,5802.0,330.88,331.11,330.3,330.47,5802.0
2021-07-12 14:00:00,330.63,331.83,330.35,331.82,4863.0,330.63,331.83,330.35,331.82,4863.0
2021-07-12 14:30:00,331.98,332.27,331.02,331.66,4180.0,331.98,332.27,331.02,331.66,4180.0
2021-07-12 15:00:00,331.56,331.63,331.08,331.27,5145.0,331.56,331.63,331.08,331.27,5145.0
2021-07-12 15:30:00,331.4,331.4,329.69,330.43,48165.0,331.4,331.4,329.69,330.43,48165.0
2021-07-13 09:30:00,329.91,330.16,327.95,327.95,15116.0,329.91,330.16,327.95,327.95,15116.0
2021-07-13 10:00:00,328.14,330.03,327.49,328.85,8498.0,328.14,330.03,327.49,328.85,8498.0
2021-07-13 10:30:00,329.33,330.16,328.93,328.93,5147.0,329.33,330.16,328.93,328.93,5147.0
2021-07-13 11:00:00,329.2,329.46,328.64,328.99,6282.0,329.2,329.46,328.64,328.99,6282.0
2021-07-13 11:30:00,328.65,329.96,328.65,329.51,1909.0,328.65,329.96,328.65,329.51,1909.0
2021-07-13 12:00:00,329.46,330.4,328.72,329.41,24060.0,329.46,330.4,328.72,329.41,24060.0
2021-07-13 12:30:00,329.51,329.9,329.14,329.28,3603.0,329.51,329.9,329.14,329.28,3603.0
2021-07-13 13:00:00,329.56,329.89,329.07,329.17,26227.0,329.56,329.89,329.07,329.17,26227.0
2021-07-13 13:30:00,329.23,329.97,328.2,329.43,8624.0,329.23,329.97,328.2,329.43,8624.0
2021-07-13 14:00:00,329.5,329.94,329.12,329.66,73222.0,329.5,329.94,329.12,329.66,73222.0
2021-07-13 14:30:00,329.63,329.63,328.8,329.18,3586.0,329.63,329.63,328.8,329.18,3586.0
2021-07-13 15:00:00,329.33,329.52,328.78,328.94,4228.0,329.33,329.52,328.78,328.94,4228.0
2021-07-13 15:30:00,329.04,330.07,328.92,329.83,64930.0,329.04,330.07,328.92,329.83,64930.0
2021-07-14 09:30:00,329.95,334.88,329.69,332.27,16599.0,329.95,334.88,329.69,332.27,16599.0
2021-07-14 10:00:00,331.75,332.76,331.05,331.46,19756.0,331.75,332.76,331.05,331.46,19756.0
2021-07-14 10:30:00,330.97,332.07,330.25,331.93,5621.0,330.97,332.07,330.25,331.93,5621.0
2021-07-14 11:00:00,331.83,332.02,330.49,331.03,27253.0,331.83,332.02,330.49,331.03,27253.0
2021-07-14 11:30:00,330.79,331.8,330.38,330.78,30429.0,330.79,331.8,330.38,330.78,30429.0
2021-07-14 12:00:00,331.03,334.01,331.03,332.05,12375.0,331.03,334.01,331.03,332.05,12375.0
2021-07-14 12:30:00,332.15,332.45,331.41,332.04,17186.0,332.15,332.45,331.41,332.04,17186.0
2021-07-14 13:00:00,332.1,332.37,331.47,331.9,5827.0,332.1,332.37,331.47,331.9,5827.0
2021-07-14 13:30:00,331.78,332.41,331.67,332.27,4346.0,331.78,332.41,331.67,332.27,4346.0
2021-07-14 14:00:00,332.19,332.47,331.96,332.19,4566.0,332.19,332.47,331.96,332.19,4566.0
2021-07-14 14:30:00,332.21,332.93,332.07,332.13,11151.0,332.21,332.93,332.07,332.13,11151.0
2021-07-14 15:00:00,332.11,332.48,330.91,330.99,14368.0,332.11,332.48,330.91,330.99,14368.0
2021-07-14 15:30:00,331.05,331.28,330.3,330.55,29117.0,331.05,331.28,330.3,330.55,29117.0
2021-07-15 09:30:00,328.87,330.32,326.8,330.32,9403.0,328.87,330.32,326.8,330.32,9403.0
2021-07-15 10:00:00,330.01,332.49,329.26,331.22,16473.0,330.01,332.49,329.26,331.22,16473.0
2021-07-15 10:30:00,331.12,331.66,330.26,331.1,9378.0,331.12,331.66,330.26,331.1,9378.0
2021-07-15 11:00:00,331.19,331.67,330.49,330.99,6250.0,331.19,331.67,330.49,330.99,6250.0
2021-07-15 11:30:00,330.63,332.38,330.63,332.38,5797.0,330.63,332.38,330.63,332.38,5797.0
2021-07-15 12:00:00,332.15,332.4,330.0,330.0,6567.0,332.15,332.4,330.0,330.0,6567.0
2021-07-15 12:30:00,329.79,330.57,329.16,329.82,4100.0,329.79,330.57,329.16,329.82,4100.0
2021-07-15 13:00:00,329.57,329.68,328.43,328.86,10213.0,329.57,329.68,328.43,328.86,10213.0
2021-07-15 13:30:00,328.48,328.61,327.42,327.49,6275.0,328.48,328.61,327.42,327.49,6275.0
2021-07-15 14:00:00,327.37,329.14,326.87,328.82,15425.0,327.37,329.14,326.87,328.82,15425.0
2021-07-15 14:30:00,329.01,330.06,328.92,329.79,14369.0,329.01,330.06,328.92,329.79,14369.0
2021-07-15 15:00:00,329.71,330.16,329.18,329.68,12839.0,329.71,330.16,329.18,329.68,12839.0
2021-07-15 15:30:00,329.67,330.18,329.35,329.4,53450.0,329.67,330.18,329.35,329.4,53450.0
2021-07-16 09:30:00,332.04,332.28,328.71,330.96,48202.0,332.04,332.28,328.71,330.96,48202.0
2021-07-16 10:00:00,331.14,331.14,327.65,327.65,6829.0,331.14,331.14,327.65,327.65,6829.0
2021-07-16 10:30:00,328.31,328.77,326.55,326.92,9034.0,328.31,328.77,326.55,326.92,9034.0
2021-07-16 11:00:00,326.95,327.01,324.05,324.05,8817.0,326.95,327.01,324.05,324.05,8817.0
2021-07-16 11:30:00,324.16,326.2,324.15,325.22,11563.0,324.16,326.2,324.15,325.22,11563.0
2021-07-16 12:00:00,325.31,325.78,324.6,324.98,9206.0,325.31,325.78,324.6,324.98,9206.0
2021-07-16 12:30:00,324.87,324.91,323.47,324.2,9825.0,324.87,324.91,323.47,324.2,9825.0
2021-07-16 13:00:00,324.11,324.33,323.55,323.85,10588.0,324.11,324.33,323.55,323.85,10588.0
2021-07-16 13:30:00,323.75,323.76,322.35,322.78,7153.0,323.75,323.76,322.35,322.78,7153.0
2021-07-16 14:00:00,322.63,322.7,321.59,321.6,10259.0,322.63,322.7,321.59,321.6,10259.0
2021-07-16 14:30:00,321.73,321.9,321.17,321.17,12771.0,321.73,321.9,321.17,321.17,12771.0
2021-07-16 15:00:00,321.11,321.11,319.7,320.3,9536.0,321.11,321.11,319.7,320.3,9536.0
2021-07-16 15:30:00,320.3,320.66,319.43,320.46,35594.0,320.3,320.66,319.43,320.46,35594.0
2021-07-19 09:30:00,314.98,315.37,311.63,313.97,15571.0,314.98,315.37,311.63,313.97,15571.0
2021-07-19 10:00:00,313.83,314.82,311.56,312.9,27867.0,313.83,314.82,311.56,312.9,27867.0
2021-07-19 10:30:00,312.67,316.59,312.67,315.68,10331.0,312.67,316.59,312.67,315.68,10331.0
2021-07-19 11:00:00,315.94,317.46,315.06,315.06,7764.0,315.94,317.46,315.06,315.06,7764.0
2021-07-19 11:30:00,314.86,317.77,314.75,317.77,6013.0,314.86,317.77,314.75,317.77,6013.0
2021-07-19 12:00:00,317.73,317.74,314.89,314.89,7557.0,317.73,317.74,314.89,314.89,7557.0
2021-07-19 12:30:00,314.89,315.22,313.28,313.35,12346.0,314.89,315.22,313.28,313.35,12346.0
2021-07-19 13:00:00,313.45,314.38,312.12,312.32,24358.0,313.45,314.38,312.12,312.32,24358.0
2021-07-19 13:30:00,312.12,312.57,310.79,310.91,12562.0,312.12,312.57,310.79,310.91,12562.0
2021-07-19 14:00:00,311.22,311.95,310.5,311.01,12424.0,311.22,311.95,310.5,311.01,12424.0
2021-07-19 14:30:00,311.14,311.14,308.78,309.15,16926.0,311.14,311.14,308.78,309.15,16926.0
2021-07-19 15:00:00,309.14,310.52,308.76,309.67,19848.0,309.14,310.52,308.76,309.67,19848.0
2021-07-19 15:30:00,309.76,311.28,308.86,311.28,75894.0,309.76,311.28,308.86,311.28,75894.0
2021-07-20 09:30:00,313.07,314.86,309.29,314.56,25949.0,313.07,314.86,309.29,314.56,25949.0
2021-07-20 10:00:00,314.36,316.47,313.89,315.55,41245.0,314.36,316.47,313.89,315.55,41245.0
2021-07-20 10:30:00,315.26,317.65,314.94,316.42,29430.0,315.26,317.65,314.94,316.42,29430.0
2021-07-20 11:00:00,316.59,317.75,316.59,317.44,29301.0,316.59,317.75,316.59,317.44,29301.0
2021-07-20 11:30:00,317.57,318.61,316.2,318.42,22492.0,317.57,318.61,316.2,318.42,22492.0
2021-07-20 12:00:00,318.46,318.9,317.71,318.42,29757.0,318.46,318.9,317.71,318.42,29757.0
2021-07-20 12:30:00,318.47,320.01,318.28,320.01,55834.0,318.47,320.01,318.28,320.01,55834.0
2021-07-20 13:00:00,320.15,320.5,318.41,318.87,9130.0,320.15,320.5,318.41,318.87,9130.0
2021-07-20 13:30:00,318.82,319.39,318.51,319.35,11344.0,318.82,319.39,318.51,319.35,11344.0
2021-07-20 14:00:00,319.49,320.01,319.23,319.68,13613.0,319.49,320.01,319.23,319.68,13613.0
2021-07-20 14:30:00,319.69,320.49,319.52,319.85,15348.0,319.69,320.49,319.52,319.85,15348.0
2021-07-20 15:00:00,319.8,319.95,319.25,319.57,15735.0,319.8,319.95,319.25,319.57,15735.0
2021-07-20 15:30:00,319.48,320.68,318.31,318.73,89327.0,319.48,320.68,318.31,318.73,89327.0
2021-07-21 09:30:00,321.49,326.22,321.49,325.0,12503.0,321.49,326.22,321.49,325.0,12503.0
2021-07-21 10:00:00,324.77,327.02,324.43,326.16,10449.0,324.77,327.02,324.43,326.16,10449.0
2021-07-21 10:30:00,325.79,325.79,322.45,323.33,16263.0,325.79,325.79,322.45,323.33,16263.0
2021-07-21 11:00:00,323.3,323.91,322.02,322.07,6748.0,323.3,323.91,322.02,322.07,6748.0
2021-07-21 11:30:00,321.9,324.07,321.34,324.07,9998.0,321.9,324.07,321.34,324.07,9998.0
2021-07-21 12:00:00,324.07,324.43,323.33,323.84,7779.0,324.07,324.43,323.33,323.84,7779.0
2021-07-21 12:30:00,323.64,324.1,323.5,324.04,5302.0,323.64,324.1,323.5,324.04,5302.0
2021-07-21 13:00:00,324.44,324.95,324.2,324.69,7641.0,324.44,324.95,324.2,324.69,7641.0
2021-07-21 13:30:00,324.53,325.55,323.82,325.2,14048.0,324.53,325.55,323.82,325.2,14048.0
2021-07-21 14:00:00,325.24,326.55,325.23,326.19,11219.0,325.24,326.55,325.23,326.19,11219.0
2021-07-21 14:30:00,326.17,327.06,325.8,325.81,13241.0,326.17,327.06,325.8,325.81,13241.0
2021-07-21 15:00:00,325.92,326.75,325.92,326.46,5313.0,325.92,326.75,325.92,326.46,5313.0
2021-07-21 15:30:00,326.49,326.52,324.86,325.79,26707.0,326.49,326.52,324.86,325.79,26707.0
2021-07-22 09:30:00,327.24,327.89,322.72,323.3,18259.0,327.24,327.89,322.72,323.3,18259.0
2021-07-22 10:00:00,324.56,324.56,322.39,322.4,11801.0,324.56,324.56,322.39,322.4,11801.0
2021-07-22 10:30:00,323.03,323.85,322.96,323.05,9229.0,323.03,323.85,322.96,323.05,9229.0
2021-07-22 11:00:00,323.45,323.76,321.29,322.17,7728.0,323.45,323.76,321.29,322.17,7728.0
2021-07-22 11:30:00,322.4,322.71,321.39,321.83,3329.0,322.4,322.71,321.39,321.83,3329.0
2021-07-22 12:00:00,321.9,322.05,321.09,321.78,3317.0,321.9,322.05,321.09,321.78,3317.0
2021-07-22 12:30:00,322.33,322.52,321.71,322.26,3212.0,322.33,322.52,321.71,322.26,3212.0
2021-07-22 13:00:00,322.47,323.08,322.46,322.78,2692.0,322.47,323.08,322.46,322.78,2692.0
2021-07-22 13:30:00,323.18,323.89,323.08,323.65,2609.0,323.18,323.89,323.08,323.65,2609.0
2021-07-22 14:00:00,323.45,324.19,323.41,324.0,3805.0,323.45,324.19,323.41,324.0,3805.0
2021-07-22 14:30:00,324.06,325.17,323.9,325.05,6736.0,324.06,325.17,323.9,325.05,6736.0
2021-07-22 15:00:00,325.29,325.77,325.27,325.3,5485.0,325.29,325.77,325.27,325.3,5485.0
2021-07-22 15:30:00,325.31,325.56,323.63,325.34,48256.0,325.31,325.56,323.63,325.34,48256.0
2021-07-23 09:30:00,324.53,327.99,323.89,324.52,8648.0,324.53,327.99,323.89,324.52,8648.0
2021-07-23 10:00:00,324.2,326.33,324.2,325.8,8516.0,324.2,326.33,324.2,325.8,8516.0
2021-07-23 10:30:00,326.33,328.56,325.88,328.56,14168.0,326.33,328.56,325.88,328.56,14168.0
2021-07-23 11:00:00,328.23,328.98,327.78,328.64,21248.0,328.23,328.98,327.78,328.64,21248.0
2021-07-23 11:30:00,328.65,328.65,327.05,327.18,59380.0,328.65,328.65,327.05,327.18,59380.0
2021-07-23 12:00:00,327.09,329.39,327.04,328.37,6494.0,327.09,329.39,327.04,328.37,6494.0
2021-07-23 12:30:00,328.69,329.08,328.23,328.49,2108.0,328.69,329.08,328.23,328.49,2108.0
2021-07-23 13:00:00,328.41,330.0,328.41,329.61,3952.0,328.41,330.0,328.41,329.61,3952.0
2021-07-23 13:30:00,329.05,329.29,328.84,329.08,1603.0,329.05,329.29,328.84,329.08,1603.0
2021-07-23 14:00:00,329.21,329.88,328.77,328.77,4686.0,329.21,329.88,328.77,328.77,4686.0
2021-07-23 14:30:00,328.61,329.65,328.46,329.53,2493.0,328.61,329.65,328.46,329.53,2493.0
2021-07-23 15:00:00,329.48,330.25,329.34,330.16,5593.0,329.48,330.25,329.34,330.16,5593.0
2021-07-23 15:30:00,330.4,330.6,329.59,329.6,23399.0,330.4,330.6,329.59,329.6,23399.0
2021-07-26 09:30:00,329.41,333.0,328.35,331.87,25994.0,329.41,333.0,328.35,331.87,25994.0
2021-07-26 10:00:00,331.58,333.43,330.66,331.32,17223.0,331.58,333.43,330.66,331.32,17223.0
2021-07-26 10:30:00,331.18,331.18,329.62,330.31,7284.0,331.18,331.18,329.62,330.31,7284.0
2021-07-26 11:00:00,330.47,331.89,330.47,331.88,1796.0,330.47,331.89,330.47,331.88,1796.0
2021-07-26 11:30:00,331.77,331.94,330.66,330.82,2002.0,331.77,331.94,330.66,330.82,2002.0
2021-07-26 12:00:00,330.69,330.81,328.69,329.18,8059.0,330.69,330.81,328.69,329.18,8059.0
2021-07-26 12:30:00,329.02,329.44,329.02,329.1,1903.0,329.02,329.44,329.02,329.1,1903.0
2021-07-26 13:00:00,328.73,329.41,328.69,329.37,1702.0,328.73,329.41,328.69,329.37,1702.0
2021-07-26 13:30:00,329.51,329.73,329.15,329.68,1000.0,329.51,329.73,329.15,329.68,1000.0
2021-07-26 14:00:00,329.77,329.9,329.1,329.52,2474.0,329.77,329.9,329.1,329.52,2474.0
2021-07-26 14:30:00,329.49,329.68,329.16,329.35,2302.0,329.49,329.68,329.16,329.35,2302.0
2021-07-26 15:00:00,329.49,330.17,329.48,329.99,2055.0,329.49,330.17,329.48,329.99,2055.0
2021-07-26 15:30:00,330.0,330.86,329.53,329.59,39944.0,330.0,330.86,329.53,329.59,39944.0
2021-07-27 09:30:00,327.95,328.37,325.05,326.63,16657.0,327.95,328.37,325.05,326.63,16657.0
2021-07-27 10:00:00,327.04,329.12,326.6,328.96,7363.0,327.04,329.12,326.6,328.96,7363.0
2021-07-27 10:30:00,329.02,331.39,328.74,330.9,11354.0,329.02,331.39,328.74,330.9,11354.0
2021-07-27 11:00:00,330.53,330.84,326.77,326.77,5360.0,330.53,330.84,326.77,326.77,5360.0
2021-07-27 11:30:00,327.16,327.36,324.28,325.01,7272.0,327.16,327.36,324.28,325.01,7272.0
2021-07-27 12:00:00,325.0,325.06,323.63,324.56,13430.0,325.0,325.06,323.63,324.56,13430.0
2021-07-27 12:30:00,324.3,325.35,324.11,324.93,7720.0,324.3,325.35,324.11,324.93,7720.0
2021-07-27 13:00:00,324.89,325.76,324.78,325.09,9773.0,324.89,325.76,324.78,325.09,9773.0
2021-07-27 13:30:00,325.16,325.32,324.4,324.58,13630.0,325.16,325.32,324.4,324.58,13630.0
2021-07-27 14:00:00,324.42,325.86,324.42,325.5,100409.0,324.42,325.86,324.42,325.5,100409.0
2021-07-27 14:30:00,325.5,326.45,324.97,325.3,62462.0,325.5,326.45,324.97,325.3,62462.0
2021-07-27 15:00:00,325.47,325.63,323.69,323.93,26094.0,325.47,325.63,323.69,323.93,26094.0
2021-07-27 15:30:00,324.0,325.11,323.58,325.11,101789.0,324.0,325.11,323.58,325.11,101789.0
2021-07-28 09:30:00,323.46,325.74,323.46,324.04,12085.0,323.46,325.74,323.46,324.04,12085.0
2021-07-28 10:00:00,323.47,323.5,320.68,321.43,8830.0,323.47,323.5,320.68,321.43,8830.0
2021-07-28 10:30:00,321.47,323.59,321.38,323.38,3711.0,321.47,323.59,321.38,323.38,3711.0
2021-07-28 11:00:00,323.22,325.75,323.03,325.19,6520.0,323.22,325.75,323.03,325.19,6520.0
2021-07-28 11:30:00,325.49,326.89,325.36,325.57,7201.0,325.49,326.89,325.36,325.57,7201.0
2021-07-28 12:00:00,325.62,325.7,323.6,323.64,3154.0,325.62,325.7,323.6,323.64,3154.0
2021-07-28 12:30:00,323.92,324.4,323.14,323.14,1628.0,323.92,324.4,323.14,323.14,1628.0
2021-07-28 13:00:00,323.23,323.99,322.91,323.57,3241.0,323.23,323.99,322.91,323.57,3241.0
2021-07-28 13:30:00,323.48,323.75,323.23,323.75,2174.0,323.48,323.75,323.23,323.75,2174.0
2021-07-28 14:00:00,323.12,324.65,322.62,324.28,6726.0,323.12,324.65,322.62,324.28,6726.0
2021-07-28 14:30:00,324.49,326.51,323.96,325.62,4162.0,324.49,326.51,323.96,325.62,4162.0
2021-07-28 15:00:00,326.0,326.14,324.88,326.14,4387.0,326.0,326.14,324.88,326.14,4387.0
2021-07-28 15:30:00,326.36,326.75,324.31,324.31,22826.0,326.36,326.75,324.31,324.31,22826.0
2021-07-29 09:30:00,325.93,328.46,324.48,327.44,7824.0,325.93,328.46,324.48,327.44,7824.0
2021-07-29 10:00:00,327.42,328.67,326.78,328.1,12887.0,327.42,328.67,326.78,328.1,12887.0
2021-07-29 10:30:00,328.4,329.56,328.38,328.69,8725.0,328.4,329.56,328.38,328.69,8725.0
2021-07-29 11:00:00,329.06,329.92,328.38,328.67,4423.0,329.06,329.92,328.38,328.67,4423.0
2021-07-29 11:30:00,329.54,330.55,329.53,330.12,2700.0,329.54,330.55,329.53,330.12,2700.0
2021-07-29 12:00:00,330.62,330.95,330.26,330.9,1319.0,330.62,330.95,330.26,330.9,1319.0
2021-07-29 12:30:00,330.9,331.24,329.84,330.26,22128.0,330.9,331.24,329.84,330.26,22128.0
2021-07-29 13:00:00,330.49,331.52,330.49,331.21,3947.0,330.49,331.52,330.49,331.21,3947.0
2021-07-29 13:30:00,331.16,331.33,329.88,330.36,3049.0,331.16,331.33,329.88,330.36,3049.0
2021-07-29 14:00:00,330.72,330.79,330.01,330.79,5129.0,330.72,330.79,330.01,330.79,5129.0
2021-07-29 14:30:00,330.49,330.53,328.19,328.8,15007.0,330.49,330.53,328.19,328.8,15007.0
2021-07-29 15:00:00,328.77,329.41,328.24,328.83,4349.0,328.77,329.41,328.24,328.83,4349.0
2021-07-29 15:30:00,328.94,329.73,328.62,329.18,16504.0,328.94,329.73,328.62,329.18,16504.0
2021-07-30 09:30:00,326.64,338.48,326.64,337.37,31135.0,326.64,338.48,326.64,337.37,31135.0
2021-07-30 10:00:00,337.38,338.06,334.44,335.75,8393.0,337.38,338.06,334.44,335.75,8393.0
2021-07-30 10:30:00,335.25,336.47,334.63,334.87,14918.0,335.25,336.47,334.63,334.87,14918.0
2021-07-30 11:00:00,335.05,336.38,334.69,334.69,15916.0,335.05,336.38,334.69,334.69,15916.0
2021-07-30 11:30:00,335.0,335.0,334.07,334.91,9073.0,335.0,335.0,334.07,334.91,9073.0
2021-07-30 12:00:00,334.43,335.54,334.05,335.24,32691.0,334.43,335.54,334.05,335.24,32691.0
2021-07-30 12:30:00,334.94,336.1,334.94,335.68,30731.0,334.94,336.1,334.94,335.68,30731.0
2021-07-30 13:00:00,335.7,335.77,334.85,335.29,18006.0,335.7,335.77,334.85,335.29,18006.0
2021-07-30 13:30:00,335.71,336.18,335.35,335.77,27628.0,335.71,336.18,335.35,335.77,27628.0
2021-07-30 14:00:00,335.41,336.07,334.66,334.66,10649.0,335.41,336.07,334.66,334.66,10649.0
2021-07-30 14:30:00,334.29,334.6,333.98,334.34,4803.0,334.29,334.6,333.98,334.34,4803.0
2021-07-30 15:00:00,334.54,335.72,334.38,335.26,10269.0,334.54,335.72,334.38,335.26,10269.0
2021-07-30 15:30:00,335.26,336.05,334.26,334.8,69254.0,335.26,336.05,334.26,334.8,69254.0
2021-08-02 09:30:00,336.82,337.41,334.56,334.98,8723.0,336.82,337.41,334.56,334.98,8723.0
2021-08-02 10:00:00,335.29,335.67,333.67,335.15,5100.0,335.29,335.67,333.67,335.15,5100.0
2021-08-02 10:30:00,335.17,335.41,331.34,331.34,10280.0,335.17,335.41,331.34,331.34,10280.0
2021-08-02 11:00:00,331.46,333.03,331.45,332.81,27183.0,331.46,333.03,331.45,332.81,27183.0
2021-08-02 11:30:00,332.67,333.12,331.68,331.73,24730.0,332.67,333.12,331.68,331.73,24730.0
2021-08-02 12:00:00,331.66,331.92,330.18,330.56,8581.0,331.66,331.92,330.18,330.56,8581.0
2021-08-02 12:30:00,331.24,332.65,331.02,332.53,9629.0,331.24,332.65,331.02,332.53,9629.0
2021-08-02 13:00:00,332.66,333.12,332.34,333.07,8077.0,332.66,333.12,332.34,333.07,8077.0
2021-08-02 13:30:00,332.55,332.95,332.12,332.43,15641.0,332.55,332.95,332.12,332.43,15641.0
2021-08-02 14:00:00,332.42,332.49,330.08,331.8,33515.0,332.42,332.49,330.08,331.8,33515.0
2021-08-02 14:30:00,331.86,332.3,331.83,332.3,11759.0,331.86,332.3,331.83,332.3,11759.0
2021-08-02 15:00:00,332.13,332.66,331.89,332.19,11203.0,332.13,332.66,331.89,332.19,11203.0
2021-08-02 15:30:00,332.16,332.45,330.28,330.86,32693.0,332.16,332.45,330.28,330.86,32693.0
2021-08-03 09:30:00,331.36,333.71,329.17,330.44,20966.0,331.36,333.71,329.17,330.44,20966.0
2021-08-03 10:00:00,330.6,331.11,328.23,330.94,5450.0,330.6,331.11,328.23,330.94,5450.0
2021-08-03 10:30:00,330.67,333.53,330.51,332.89,4996.0,330.67,333.53,330.51,332.89,4996.0
2021-08-03 11:00:00,332.97,335.2,332.8,334.56,8040.0,332.97,335.2,332.8,334.56,8040.0
2021-08-03 11:30:00,334.46,335.58,334.24,334.82,3870.0,334.46,335.58,334.24,334.82,3870.0
2021-08-03 12:00:00,334.62,335.39,334.5,334.98,4912.0,334.62,335.39,334.5,334.98,4912.0
2021-08-03 12:30:00,334.97,335.9,334.72,335.82,9831.0,334.97,335.9,334.72,335.82,9831.0
2021-08-03 13:00:00,335.55,335.73,334.81,335.3,3541.0,335.55,335.73,334.81,335.3,3541.0
2021-08-03 13:30:00,335.43,335.99,335.0,335.99,2945.0,335.43,335.99,335.0,335.99,2945.0
2021-08-03 14:00:00,335.81,336.15,335.4,336.02,8706.0,335.81,336.15,335.4,336.02,8706.0
2021-08-03 14:30:00,335.89,338.03,335.89,337.48,7047.0,335.89,338.03,335.89,337.48,7047.0
2021-08-03 15:00:00,337.72,338.14,336.99,338.13,8944.0,337.72,338.14,336.99,338.13,8944.0
2021-08-03 15:30:00,337.93,338.87,337.49,338.68,24819.0,337.93,338.87,337.49,338.68,24819.0
2021-08-04 09:30:00,335.73,337.68,333.75,335.21,8455.0,335.73,337.68,333.75,335.21,8455.0
2021-08-04 10:00:00,332.91,337.49,332.91,335.59,5636.0,332.91,337.49,332.91,335.59,5636.0
2021-08-04 10:30:00,335.1,338.16,334.49,338.16,20608.0,335.1,338.16,334.49,338.16,20608.0
2021-08-04 11:00:00,338.02,340.0,337.05,339.9,8185.0,338.02,340.0,337.05,339.9,8185.0
2021-08-04 11:30:00,339.56,339.78,337.59,337.86,18169.0,339.56,339.78,337.59,337.86,18169.0
2021-08-04 12:00:00,338.17,338.42,336.19,336.19,6003.0,338.17,338.42,336.19,336.19,6003.0
2021-08-04 12:30:00,336.65,337.66,336.49,337.47,5858.0,336.65,337.66,336.49,337.47,5858.0
2021-08-04 13:00:00,337.46,338.37,335.85,335.85,19609.0,337.46,338.37,335.85,335.85,19609.0
2021-08-04 13:30:00,335.72,336.17,331.9,332.9,28343.0,335.72,336.17,331.9,332.9,28343.0
2021-08-04 14:00:00,332.61,334.14,332.01,332.76,7347.0,332.61,334.14,332.01,332.76,7347.0
2021-08-04 14:30:00,333.16,333.66,331.89,332.31,17212.0,333.16,333.66,331.89,332.31,17212.0
2021-08-04 15:00:00,332.19,332.61,331.23,332.61,7665.0,332.19,332.61,331.23,332.61,7665.0
2021-08-04 15:30:00,332.2,333.15,331.8,332.77,39492.0,332.2,333.15,331.8,332.77,39492.0
2021-08-05 09:30:00,334.89,339.15,333.81,337.62,17886.0,334.89,339.15,333.81,337.62,17886.0
2021-08-05 10:00:00,337.11,338.27,336.79,338.17,4808.0,337.11,338.27,336.79,338.17,4808.0
2021-08-05 10:30:00,337.99,339.4,337.68,339.11,10473.0,337.99,339.4,337.68,339.11,10473.0
2021-08-05 11:00:00,338.9,338.9,336.36,336.5,8324.0,338.9,338.9,336.36,336.5,8324.0
2021-08-05 11:30:00,336.43,336.43,334.32,335.92,9900.0,336.43,336.43,334.32,335.92,9900.0
2021-08-05 12:00:00,335.92,337.28,335.91,337.28,10880.0,335.92,337.28,335.91,337.28,10880.0
2021-08-05 12:30:00,337.28,337.31,334.93,335.18,7490.0,337.28,337.31,334.93,335.18,7490.0
2021-08-05 13:00:00,335.03,335.27,333.76,334.5,5777.0,335.03,335.27,333.76,334.5,5777.0
2021-08-05 13:30:00,334.71,335.31,334.47,335.25,4768.0,334.71,335.31,334.47,335.25,4768.0
2021-08-05 14:00:00,335.26,335.61,334.49,335.0,6242.0,335.26,335.61,334.49,335.0,6242.0
2021-08-05 14:30:00,335.0,335.11,334.54,335.11,4155.0,335.0,335.11,334.54,335.11,4155.0
2021-08-05 15:00:00,335.17,335.97,334.68,335.92,5908.0,335.17,335.97,334.68,335.92,5908.0
2021-08-05 15:30:00,335.94,336.37,335.07,336.0,24453.0,335.94,336.37,335.07,336.0,24453.0
2021-08-06 09:30:00,337.03,338.66,336.77,337.23,6591.0,337.03,338.66,336.77,337.23,6591.0
2021-08-06 10:00:00,336.5,338.3,336.34,338.3,11081.0,336.5,338.3,336.34,338.3,11081.0
2021-08-06 10:30:00,338.6,338.89,336.04,337.08,8149.0,338.6,338.89,336.04,337.08,8149.0
2021-08-06 11:00:00,337.4,338.1,336.87,337.82,3212.0,337.4,338.1,336.87,337.82,3212.0
2021-08-06 11:30:00,337.36,338.32,336.97,338.25,6068.0,337.36,338.32,336.97,338.25,6068.0
2021-08-06 12:00:00,338.15,338.84,337.85,338.38,4391.0,338.15,338.84,337.85,338.38,4391.0
2021-08-06 12:30:00,338.42,339.33,338.31,338.88,6420.0,338.42,339.33,338.31,338.88,6420.0
2021-08-06 13:00:00,338.58,338.58,337.61,338.23,6240.0,338.58,338.58,337.61,338.23,6240.0
2021-08-06 13:30:00,338.22,338.48,338.09,338.18,4963.0,338.22,338.48,338.09,338.18,4963.0
2021-08-06 14:00:00,338.25,338.25,337.15,337.66,7347.0,338.25,338.25,337.15,337.66,7347.0
2021-08-06 14:30:00,337.75,338.45,337.52,338.11,4343.0,337.75,338.45,337.52,338.11,4343.0
2021-08-06 15:00:00,337.94,338.03,337.23,337.5,4871.0,337.94,338.03,337.23,337.5,4871.0
2021-08-06 15:30:00,337.53,338.41,337.26,338.25,26920.0,337.53,338.41,337.26,338.25,26920.0
2021-08-09 09:30:00,337.0,338.5,333.19,334.29,7298.0,337.0,338.5,333.19,334.29,7298.0
2021-08-09 10:00:00,334.67,334.67,331.08,332.26,8970.0,334.67,334.67,331.08,332.26,8970.0
2021-08-09 10:30:00,331.78,332.95,331.04,332.18,8436.0,331.78,332.95,331.04,332.18,8436.0
2021-08-09 11:00:00,332.15,332.59,331.5,331.96,6182.0,332.15,332.59,331.5,331.96,6182.0
2021-08-09 11:30:00,331.51,333.42,331.51,333.13,15133.0,331.51,333.42,331.51,333.13,15133.0
2021-08-09 12:00:00,333.16,333.8,332.61,333.54,3012.0,333.16,333.8,332.61,333.54,3012.0
2021-08-09 12:30:00,333.77,333.86,333.33,333.86,2340.0,333.77,333.86,333.33,333.86,2340.0
2021-08-09 13:00:00,333.77,334.08,333.08,333.71,5474.0,333.77,334.08,333.08,333.71,5474.0
2021-08-09 13:30:00,333.44,333.88,333.31,333.76,3784.0,333.44,333.88,333.31,333.76,3784.0
2021-08-09 14:00:00,333.7,334.61,333.5,334.61,8080.0,333.7,334.61,333.5,334.61,8080.0
2021-08-09 14:30:00,334.67,335.01,334.48,334.58,1746.0,334.67,335.01,334.48,334.58,1746.0
2021-08-09 15:00:00,334.8,335.28,334.6,334.62,3430.0,334.8,335.28,334.6,334.62,3430.0
2021-08-09 15:30:00,334.72,335.4,333.74,333.74,23865.0,334.72,335.4,333.74,333.74,23865.0
2021-08-10 09:30:00,334.56,347.53,333.62,344.0,95535.0,334.56,347.53,333.62,344.0,95535.0
2021-08-10 10:00:00,344.15,347.45,344.15,347.44,17945.0,344.15,347.45,344.15,347.44,17945.0
2021-08-10 10:30:00,347.44,349.68,346.32,349.14,36712.0,347.44,349.68,346.32,349.14,36712.0
2021-08-10 11:00:00,349.14,350.44,348.0,349.75,14493.0,349.14,350.44,348.0,349.75,14493.0
2021-08-10 11:30:00,349.76,351.55,349.75,350.95,37001.0,349.76,351.55,349.75,350.95,37001.0
2021-08-10 12:00:00,350.96,352.46,350.28,352.04,43597.0,350.96,352.46,350.28,352.04,43597.0
2021-08-10 12:30:00,352.16,352.2,350.72,351.32,17971.0,352.16,352.2,350.72,351.32,17971.0
2021-08-10 13:00:00,351.4,352.95,351.4,352.49,21793.0,351.4,352.95,351.4,352.49,21793.0
2021-08-10 13:30:00,352.62,352.62,351.59,352.32,25899.0,352.62,352.62,351.59,352.32,25899.0
2021-08-10 14:00:00,352.23,352.23,351.09,351.11,20243.0,352.23,352.23,351.09,351.11,20243.0
2021-08-10 14:30:00,351.23,352.16,351.14,351.68,15068.0,351.23,352.16,351.14,351.68,15068.0
2021-08-10 15:00:00,351.61,353.5,351.57,353.01,43682.0,351.61,353.5,351.57,353.01,43682.0
2021-08-10 15:30:00,352.95,352.95,351.06,352.19,78685.0,352.95,352.95,351.06,352.19,78685.0
2021-08-11 09:30:00,353.73,356.88,351.39,356.03,16578.0,353.73,356.88,351.39,356.03,16578.0
2021-08-11 10:00:00,355.95,357.34,352.89,353.15,8614.0,355.95,357.34,352.89,353.15,8614.0
2021-08-11 10:30:00,352.39,352.84,351.05,351.05,29274.0,352.39,352.84,351.05,351.05,29274.0
2021-08-11 11:00:00,351.2,351.2,349.13,350.24,14962.0,351.2,351.2,349.13,350.24,14962.0
2021-08-11 11:30:00,349.77,351.01,349.23,350.51,7399.0,349.77,351.01,349.23,350.51,7399.0
2021-08-11 12:00:00,350.74,351.63,350.63,350.72,6588.0,350.74,351.63,350.63,350.72,6588.0
2021-08-11 12:30:00,350.84,351.79,350.51,351.15,6512.0,350.84,351.79,350.51,351.15,6512.0
2021-08-11 13:00:00,351.65,352.66,351.26,352.66,5957.0,351.65,352.66,351.26,352.66,5957.0
2021-08-11 13:30:00,352.65,353.88,352.65,353.12,7802.0,352.65,353.88,352.65,353.12,7802.0
2021-08-11 14:00:00,353.02,353.74,352.77,353.02,5437.0,353.02,353.74,352.77,353.02,5437.0
2021-08-11 14:30:00,352.83,353.57,352.83,353.31,9601.0,352.83,353.57,352.83,353.31,9601.0
2021-08-11 15:00:00,353.54,353.57,352.74,353.3,9305.0,353.54,353.57,352.74,353.3,9305.0
2021-08-11 15:30:00,353.2,353.29,352.08,352.71,42096.0,353.2,353.29,352.08,352.71,42096.0
2021-08-12 09:30:00,355.19,357.08,350.57,351.25,19628.0,355.19,357.08,350.57,351.25,19628.0
2021-08-12 10:00:00,351.36,351.71,348.86,349.21,16122.0,351.36,351.71,348.86,349.21,16122.0
2021-08-12 10:30:00,348.87,349.18,346.36,347.24,9289.0,348.87,349.18,346.36,347.24,9289.0
2021-08-12 11:00:00,347.53,350.29,347.27,350.29,6167.0,347.53,350.29,347.27,350.29,6167.0
2021-08-12 11:30:00,350.19,350.81,349.58,349.83,8231.0,350.19,350.81,349.58,349.83,8231.0
2021-08-12 12:00:00,349.93,350.04,349.23,349.49,10105.0,349.93,350.04,349.23,349.49,10105.0
2021-08-12 12:30:00,349.57,349.97,348.17,348.18,20441.0,349.57,349.97,348.17,348.18,20441.0
2021-08-12 13:00:00,348.01,348.16,347.47,347.52,7185.0,348.01,348.16,347.47,347.52,7185.0
2021-08-12 13:30:00,347.51,348.85,347.51,347.74,9401.0,347.51,348.85,347.51,347.74,9401.0
2021-08-12 14:00:00,347.55,348.1,346.71,346.74,13674.0,347.55,348.1,346.71,346.74,13674.0
2021-08-12 14:30:00,346.69,347.43,346.11,346.36,9581.0,346.69,347.43,346.11,346.36,9581.0
2021-08-12 15:00:00,346.42,347.59,346.41,347.59,10939.0,346.42,347.59,346.41,347.59,10939.0
2021-08-12 15:30:00,347.6,348.55,345.84,346.27,71520.0,347.6,348.55,345.84,346.27,71520.0
2021-08-13 09:30:00,344.59,347.48,344.59,345.72,21907.0,344.59,347.48,344.59,345.72,21907.0
2021-08-13 10:00:00,345.19,345.94,344.12,345.06,21044.0,345.19,345.94,344.12,345.06,21044.0
2021-08-13 10:30:00,345.44,345.44,343.33,343.53,9784.0,345.44,345.44,343.33,343.53,9784.0
2021-08-13 11:00:00,343.65,344.01,343.02,343.51,5058.0,343.65,344.01,343.02,343.51,5058.0
2021-08-13 11:30:00,343.89,344.64,343.68,344.61,9159.0,343.89,344.64,343.68,344.61,9159.0
2021-08-13 12:00:00,344.74,345.41,344.14,344.31,24538.0,344.74,345.41,344.14,344.31,24538.0
2021-08-13 12:30:00,344.47,344.63,343.39,343.7,10024.0,344.47,344.63,343.39,343.7,10024.0
2021-08-13 13:00:00,343.65,344.24,343.22,343.47,7147.0,343.65,344.24,343.22,343.47,7147.0
2021-08-13 13:30:00,343.52,343.98,343.09,343.6,8486.0,343.52,343.98,343.09,343.6,8486.0
2021-08-13 14:00:00,343.53,343.71,342.58,342.9,8340.0,343.53,343.71,342.58,342.9,8340.0
2021-08-13 14:30:00,343.07,343.19,341.54,341.8,7833.0,343.07,343.19,341.54,341.8,7833.0
2021-08-13 15:00:00,341.67,341.75,340.81,341.12,29387.0,341.67,341.75,340.81,341.12,29387.0
2021-08-13 15:30:00,341.07,342.89,340.65,342.89,82192.0,341.07,342.89,340.65,342.89,82192.0
2021-08-16 09:30:00,343.38,343.38,339.62,339.62,12977.0,343.38,343.38,339.62,339.62,12977.0
2021-08-16 10:00:00,339.29,343.24,339.02,340.55,53029.0,339.29,343.24,339.02,340.55,53029.0
2021-08-16 10:30:00,340.6,340.97,339.62,340.19,44756.0,340.6,340.97,339.62,340.19,44756.0
2021-08-16 11:00:00,340.07,343.3,339.46,341.1,43277.0,340.07,343.3,339.46,341.1,43277.0
2021-08-16 11:30:00,341.03,343.49,340.96,343.25,7866.0,341.03,343.49,340.96,343.25,7866.0
2021-08-16 12:00:00,343.3,344.16,339.99,340.74,59469.0,343.3,344.16,339.99,340.74,59469.0
2021-08-16 12:30:00,340.99,341.79,340.0,341.0,21960.0,340.99,341.79,340.0,341.0,21960.0
2021-08-16 13:00:00,340.74,341.33,340.02,340.23,14857.0,340.74,341.33,340.02,340.23,14857.0
2021-08-16 13:30:00,340.33,341.55,339.78,341.55,13731.0,340.33,341.55,339.78,341.55,13731.0
2021-08-16 14:00:00,341.54,342.25,340.42,340.43,40126.0,341.54,342.25,340.42,340.43,40126.0
2021-08-16 14:30:00,340.48,342.25,340.45,341.13,30820.0,340.48,342.25,340.45,341.13,30820.0
2021-08-16 15:00:00,340.86,341.57,340.62,341.15,21842.0,340.86,341.57,340.62,341.15,21842.0
2021-08-16 15:30:00,341.07,341.99,340.39,340.79,78679.0,341.07,341.99,340.39,340.79,78679.0
2021-08-17 09:30:00,339.34,339.34,335.63,336.11,36781.0,339.34,339.34,335.63,336.11,36781.0
2021-08-17 10:00:00,335.83,338.37,334.0,337.25,24945.0,335.83,338.37,334.0,337.25,24945.0
2021-08-17 10:30:00,336.94,336.98,333.9,334.09,24365.0,336.94,336.98,333.9,334.09,24365.0
2021-08-17 11:00:00,334.51,334.64,332.35,332.49,26046.0,334.51,334.64,332.35,332.49,26046.0
2021-08-17 11:30:00,332.03,333.29,331.36,331.62,11317.0,332.03,333.29,331.36,331.62,11317.0
2021-08-17 12:00:00,331.71,333.34,331.53,333.0,10888.0,331.71,333.34,331.53,333.0,10888.0
2021-08-17 12:30:00,332.93,333.2,331.79,331.79,11235.0,332.93,333.2,331.79,331.79,11235.0
2021-08-17 13:00:00,331.99,333.26,331.71,332.96,42142.0,331.99,333.26,331.71,332.96,42142.0
2021-08-17 13:30:00,332.88,333.07,330.12,331.65,42301.0,332.88,333.07,330.12,331.65,42301.0
2021-08-17 14:00:00,331.73,331.89,330.7,331.74,30954.0,331.73,331.89,330.7,331.74,30954.0
2021-08-17 14:30:00,331.77,331.94,330.24,331.94,31028.0,331.77,331.94,330.24,331.94,31028.0
2021-08-17 15:00:00,332.3,332.34,330.17,330.47,65416.0,332.3,332.34,330.17,330.47,65416.0
2021-08-17 15:30:00,330.47,331.0,327.75,329.02,234290.0,330.47,331.0,327.75,329.02,234290.0
2021-08-18 09:30:00,328.7,334.17,327.19,333.25,29764.0,328.7,334.17,327.19,333.25,29764.0
2021-08-18 10:00:00,333.25,335.98,332.62,334.43,34972.0,333.25,335.98,332.62,334.43,34972.0
2021-08-18 10:30:00,334.43,336.35,333.68,335.28,71935.0,334.43,336.35,333.68,335.28,71935.0
2021-08-18 11:00:00,335.4,336.08,333.14,336.07,28241.0,335.4,336.08,333.14,336.07,28241.0
2021-08-18 11:30:00,335.78,339.84,334.28,339.79,124879.0,335.78,339.84,334.28,339.79,124879.0
2021-08-18 12:00:00,339.82,341.03,338.08,339.31,74392.0,339.82,341.03,338.08,339.31,74392.0
2021-08-18 12:30:00,338.79,340.49,338.38,338.8,13781.0,338.79,340.49,338.38,338.8,13781.0
2021-08-18 13:00:00,338.77,339.3,338.28,338.28,8560.0,338.77,339.3,338.28,338.28,8560.0
2021-08-18 13:30:00,338.55,339.65,338.03,339.29,31696.0,338.55,339.65,338.03,339.29,31696.0
2021-08-18 14:00:00,339.65,340.8,336.87,337.5,96212.0,339.65,340.8,336.87,337.5,96212.0
2021-08-18 14:30:00,337.68,339.08,336.97,338.1,78305.0,337.68,339.08,336.97,338.1,78305.0
2021-08-18 15:00:00,338.07,339.56,337.15,338.49,83562.0,338.07,339.56,337.15,338.49,83562.0
2021-08-18 15:30:00,338.6,339.85,335.93,337.06,150791.0,338.6,339.85,335.93,337.06,150791.0
2021-08-19 09:30:00,333.41,337.8,330.71,337.1,29323.0,333.41,337.8,330.71,337.1,29323.0
2021-08-19 10:00:00,337.1,343.82,337.1,343.55,48754.0,337.1,343.82,337.1,343.55,48754.0
2021-08-19 10:30:00,342.6,343.76,339.45,340.55,30843.0,342.6,343.76,339.45,340.55,30843.0
2021-08-19 11:00:00,340.75,341.06,339.02,339.03,14460.0,340.75,341.06,339.02,339.03,14460.0
2021-08-19 11:30:00,338.65,341.57,338.52,341.12,11315.0,338.65,341.57,338.52,341.12,11315.0
2021-08-19 12:00:00,341.25,342.15,340.09,342.01,8637.0,341.25,342.15,340.09,342.01,8637.0
2021-08-19 12:30:00,342.27,344.26,341.71,344.26,9267.0,342.27,344.26,341.71,344.26,9267.0
2021-08-19 13:00:00,344.26,347.16,343.28,346.76,48925.0,344.26,347.16,343.28,346.76,48925.0
2021-08-19 13:30:00,346.99,347.85,345.9,346.63,24634.0,346.99,347.85,345.9,346.63,24634.0
2021-08-19 14:00:00,346.47,346.6,344.65,345.37,21094.0,346.47,346.6,344.65,345.37,21094.0
2021-08-19 14:30:00,344.87,346.57,344.32,346.57,28832.0,344.87,346.57,344.32,346.57,28832.0
2021-08-19 15:00:00,346.55,348.1,346.1,348.0,30057.0,346.55,348.1,346.1,348.0,30057.0
2021-08-19 15:30:00,347.93,349.49,347.54,349.48,69673.0,347.93,349.49,347.54,349.48,69673.0
2021-08-20 09:30:00,347.81,348.39,343.19,343.82,13411.0,347.81,348.39,343.19,343.82,13411.0
2021-08-20 10:00:00,344.18,347.18,343.33,346.89,26552.0,344.18,347.18,343.33,346.89,26552.0
2021-08-20 10:30:00,346.65,347.49,345.34,347.06,42158.0,346.65,347.49,345.34,347.06,42158.0
2021-08-20 11:00:00,347.13,347.13,345.37,346.67,8573.0,347.13,347.13,345.37,346.67,8573.0
2021-08-20 11:30:00,346.77,347.74,346.12,347.42,23196.0,346.77,347.74,346.12,347.42,23196.0
2021-08-20 12:00:00,347.56,348.41,347.32,348.41,14088.0,347.56,348.41,347.32,348.41,14088.0
2021-08-20 12:30:00,348.48,348.85,347.77,348.55,14898.0,348.48,348.85,347.77,348.55,14898.0
2021-08-20 13:00:00,348.58,350.14,348.28,349.57,12097.0,348.58,350.14,348.28,349.57,12097.0
2021-08-20 13:30:00,349.34,349.34,348.5,348.55,27961.0,349.34,349.34,348.5,348.55,27961.0
2021-08-20 14:00:00,348.52,349.4,348.34,348.45,13036.0,348.52,349.4,348.34,348.45,13036.0
2021-08-20 14:30:00,348.54,349.03,347.85,347.85,9555.0,348.54,349.03,347.85,347.85,9555.0
2021-08-20 15:00:00,348.06,348.21,346.55,347.32,12884.0,348.06,348.21,346.55,347.32,12884.0
2021-08-20 15:30:00,347.54,347.61,346.52,347.58,48720.0,347.54,347.61,346.52,347.58,48720.0
2021-08-23 09:30:00,350.43,352.19,347.01,352.19,109589.0,350.43,352.19,347.01,352.19,109589.0
2021-08-23 10:00:00,351.09,351.64,347.18,347.79,16591.0,351.09,351.64,347.18,347.79,16591.0
2021-08-23 10:30:00,347.48,348.3,345.86,346.3,11407.0,347.48,348.3,345.86,346.3,11407.0
2021-08-23 11:00:00,345.85,346.85,344.08,344.09,14463.0,345.85,346.85,344.08,344.09,14463.0
2021-08-23 11:30:00,344.02,345.83,343.87,345.34,14567.0,344.02,345.83,343.87,345.34,14567.0
2021-08-23 12:00:00,345.52,345.76,343.55,343.72,8808.0,345.52,345.76,343.55,343.72,8808.0
2021-08-23 12:30:00,344.02,345.03,343.89,345.03,15972.0,344.02,345.03,343.89,345.03,15972.0
2021-08-23 13:00:00,345.29,346.56,345.15,346.29,17477.0,345.29,346.56,345.15,346.29,17477.0
2021-08-23 13:30:00,346.26,346.97,345.59,346.03,10809.0,346.26,346.97,345.59,346.03,10809.0
2021-08-23 14:00:00,346.0,346.2,343.81,343.83,53910.0,346.0,346.2,343.81,343.83,53910.0
2021-08-23 14:30:00,343.77,344.83,343.67,343.72,13111.0,343.77,344.83,343.67,343.72,13111.0
2021-08-23 15:00:00,343.5,343.87,342.63,342.99,12233.0,343.5,343.87,342.63,342.99,12233.0
2021-08-23 15:30:00,343.13,343.76,341.64,341.76,55169.0,343.13,343.76,341.64,341.76,55169.0
2021-08-24 09:30:00,342.48,344.95,341.08,344.85,14576.0,342.48,344.95,341.08,344.85,14576.0
2021-08-24 10:00:00,344.32,345.39,342.47,344.76,19410.0,344.32,345.39,342.47,344.76,19410.0
2021-08-24 10:30:00,344.98,344.98,343.51,344.58,14472.0,344.98,344.98,343.51,344.58,14472.0
2021-08-24 11:00:00,344.62,346.7,344.44,346.64,14670.0,344.62,346.7,344.44,346.64,14670.0
2021-08-24 11:30:00,346.23,346.23,345.1,345.61,24965.0,346.23,346.23,345.1,345.61,24965.0
2021-08-24 12:00:00,345.5,346.59,345.46,346.28,53146.0,345.5,346.59,345.46,346.28,53146.0
2021-08-24 12:30:00,346.2,346.37,345.03,345.07,12018.0,346.2,346.37,345.03,345.07,12018.0
2021-08-24 13:00:00,345.04,347.04,345.04,345.74,42677.0,345.04,347.04,345.04,345.74,42677.0
2021-08-24 13:30:00,345.86,346.39,345.52,345.72,21656.0,345.86,346.39,345.52,345.72,21656.0
2021-08-24 14:00:00,345.74,346.75,345.45,346.25,21175.0,345.74,346.75,345.45,346.25,21175.0
2021-08-24 14:30:00,346.0,348.01,345.81,347.55,29033.0,346.0,348.01,345.81,347.55,29033.0
2021-08-24 15:00:00,347.45,348.18,346.88,347.98,42566.0,347.45,348.18,346.88,347.98,42566.0
2021-08-24 15:30:00,347.85,348.19,345.65,346.0,117153.0,347.85,348.19,345.65,346.0,117153.0
2021-08-25 09:30:00,345.77,348.33,343.29,347.56,32943.0,345.77,348.33,343.29,347.56,32943.0
2021-08-25 10:00:00,347.68,348.2,344.4,345.87,38536.0,347.68,348.2,344.4,345.87,38536.0
2021-08-25 10:30:00,345.86,347.33,345.64,347.29,13103.0,345.86,347.33,345.64,347.29,13103.0
2021-08-25 11:00:00,347.67,347.67,345.95,346.72,18804.0,347.67,347.67,345.95,346.72,18804.0
2021-08-25 11:30:00,346.87,347.98,346.67,347.0,45281.0,346.87,347.98,346.67,347.0,45281.0
2021-08-25 12:00:00,347.09,347.15,346.31,346.63,26322.0,347.09,347.15,346.31,346.63,26322.0
2021-08-25 12:30:00,346.54,346.98,346.39,346.82,12537.0,346.54,346.98,346.39,346.82,12537.0
2021-08-25 13:00:00,346.84,347.0,346.54,346.9,24420.0,346.84,347.0,346.54,346.9,24420.0
2021-08-25 13:30:00,346.98,347.88,346.59,347.69,23322.0,346.98,347.88,346.59,347.69,23322.0
2021-08-25 14:00:00,347.79,348.24,347.23,348.24,24417.0,347.79,348.24,347.23,348.24,24417.0
2021-08-25 14:30:00,348.02,349.67,348.02,349.44,16694.0,348.02,349.67,348.02,349.44,16694.0
2021-08-25 15:00:00,349.51,350.52,349.18,350.52,26186.0,349.51,350.52,349.18,350.52,26186.0
2021-08-25 15:30:00,350.53,351.5,349.87,350.03,106281.0,350.53,351.5,349.87,350.03,106281.0
2021-08-26 09:30:00,320.29,324.0,312.3,317.23,552541.0,320.29,324.0,312.3,317.23,552541.0
2021-08-26 10:00:00,317.01,321.0,316.79,319.76,235491.0,317.01,321.0,316.79,319.76,235491.0
2021-08-26 10:30:00,319.87,321.18,314.05,315.22,135814.0,319.87,321.18,314.05,315.22,135814.0
2021-08-26 11:00:00,315.1,317.4,314.0,315.54,86196.0,315.1,317.4,314.0,315.54,86196.0
2021-08-26 11:30:00,315.54,317.42,313.05,313.77,237457.0,315.54,317.42,313.05,313.77,237457.0
2021-08-26 12:00:00,313.74,314.94,313.74,314.93,52091.0,313.74,314.94,313.74,314.93,52091.0
2021-08-26 12:30:00,314.94,316.54,314.23,315.25,59101.0,314.94,316.54,314.23,315.25,59101.0
2021-08-26 13:00:00,315.15,317.96,315.15,317.81,147407.0,315.15,317.96,315.15,317.81,147407.0
2021-08-26 13:30:00,317.74,318.39,316.05,316.62,63187.0,317.74,318.39,316.05,316.62,63187.0
2021-08-26 14:00:00,316.66,317.4,316.0,316.25,64467.0,316.66,317.4,316.0,316.25,64467.0
2021-08-26 14:30:00,316.17,317.67,315.01,315.31,88894.0,316.17,317.67,315.01,315.31,88894.0
2021-08-26 15:00:00,315.42,316.32,315.18,316.25,130530.0,315.42,316.32,315.18,316.25,130530.0
2021-08-26 15:30:00,316.29,318.23,315.86,318.0,264013.0,316.29,318.23,315.86,318.0,264013.0
2021-08-27 09:30:00,315.0,317.2,314.61,315.0,90127.0,315.0,317.2,314.61,315.0,90127.0
2021-08-27 10:00:00,315.06,318.35,314.35,316.63,38424.0,315.06,318.35,314.35,316.63,38424.0
2021-08-27 10:30:00,316.75,316.76,315.04,316.31,35349.0,316.75,316.76,315.04,316.31,35349.0
2021-08-27 11:00:00,316.42,317.08,315.15,315.81,56999.0,316.42,317.08,315.15,315.81,56999.0
2021-08-27 11:30:00,315.88,316.15,314.8,315.86,33631.0,315.88,316.15,314.8,315.86,33631.0
2021-08-27 12:00:00,315.86,315.93,313.5,314.12,30867.0,315.86,315.93,313.5,314.12,30867.0
2021-08-27 12:30:00,313.89,314.23,312.44,312.5,31144.0,313.89,314.23,312.44,312.5,31144.0
2021-08-27 13:00:00,312.36,313.38,311.47,312.85,33678.0,312.36,313.38,311.47,312.85,33678.0
2021-08-27 13:30:00,312.79,313.03,310.9,312.22,98133.0,312.79,313.03,310.9,312.22,98133.0
2021-08-27 14:00:00,312.22,313.4,310.73,310.84,54418.0,312.22,313.4,310.73,310.84,54418.0
2021-08-27 14:30:00,310.95,312.67,310.87,312.53,49142.0,310.95,312.67,310.87,312.53,49142.0
2021-08-27 15:00:00,312.7,312.71,310.46,310.46,54858.0,312.7,312.71,310.46,310.46,54858.0
2021-08-27 15:30:00,310.46,310.65,308.55,309.5,153164.0,310.46,310.65,308.55,309.5,153164.0
2021-08-30 09:30:00,308.51,309.7,301.66,305.12,101524.0,308.51,309.7,301.66,305.12,101524.0
2021-08-30 10:00:00,305.15,306.76,302.84,303.23,45813.0,305.15,306.76,302.84,303.23,45813.0
2021-08-30 10:30:00,303.26,304.49,300.89,301.07,118167.0,303.26,304.49,300.89,301.07,118167.0
2021-08-30 11:00:00,301.11,302.5,300.41,300.83,93537.0,301.11,302.5,300.41,300.83,93537.0
2021-08-30 11:30:00,301.11,301.77,300.16,301.07,36391.0,301.11,301.77,300.16,301.07,36391.0
2021-08-30 12:00:00,301.0,303.67,301.0,303.04,32433.0,301.0,303.67,301.0,303.04,32433.0
2021-08-30 12:30:00,303.21,305.0,302.27,302.33,47486.0,303.21,305.0,302.27,302.33,47486.0
2021-08-30 13:00:00,302.54,303.44,301.5,301.5,191763.0,302.54,303.44,301.5,301.5,191763.0
2021-08-30 13:30:00,301.5,301.82,300.13,300.74,91557.0,301.5,301.82,300.13,300.74,91557.0
2021-08-30 14:00:00,300.77,303.5,300.43,302.38,130125.0,300.77,303.5,300.43,302.38,130125.0
2021-08-30 14:30:00,302.4,302.62,302.04,302.21,90900.0,302.4,302.62,302.04,302.21,90900.0
2021-08-30 15:00:00,302.24,303.36,301.87,302.12,68923.0,302.24,303.36,301.87,302.12,68923.0
2021-08-30 15:30:00,302.1,302.19,301.0,301.77,174094.0,302.1,302.19,301.0,301.77,174094.0
2021-08-31 09:30:00,301.41,302.7,298.84,300.99,66441.0,301.41,302.7,298.84,300.99,66441.0
2021-08-31 10:00:00,300.51,301.65,298.9,299.98,46934.0,300.51,301.65,298.9,299.98,46934.0
2021-08-31 10:30:00,299.7,300.98,298.89,300.29,198343.0,299.7,300.98,298.89,300.29,198343.0
2021-08-31 11:00:00,300.06,300.4,299.32,300.14,17306.0,300.06,300.4,299.32,300.14,17306.0
2021-08-31 11:30:00,300.06,301.25,299.97,300.05,18737.0,300.06,301.25,299.97,300.05,18737.0
2021-08-31 12:00:00,300.08,300.35,299.0,299.25,17112.0,300.08,300.35,299.0,299.25,17112.0
2021-08-31 12:30:00,299.19,299.91,298.92,299.37,10660.0,299.19,299.91,298.92,299.37,10660.0
2021-08-31 13:00:00,299.37,300.85,298.88,299.29,23659.0,299.37,300.85,298.88,299.29,23659.0
2021-08-31 13:30:00,299.33,300.16,299.01,299.42,15847.0,299.33,300.16,299.01,299.42,15847.0
2021-08-31 14:00:00,299.49,300.15,299.26,299.72,15943.0,299.49,300.15,299.26,299.72,15943.0
2021-08-31 14:30:00,299.68,300.33,299.68,300.03,12282.0,299.68,300.33,299.68,300.03,12282.0
2021-08-31 15:00:00,299.93,300.48,299.5,299.5,77603.0,299.93,300.48,299.5,299.5,77603.0
2021-08-31 15:30:00,299.5,300.24,299.1,299.5,125762.0,299.5,300.24,299.1,299.5,125762.0
2021-09-01 09:30:00,300.45,302.3,298.02,298.63,47026.0,300.45,302.3,298.02,298.63,47026.0
2021-09-01 10:00:00,298.24,302.37,298.24,302.2,76483.0,298.24,302.37,298.24,302.2,76483.0
2021-09-01 10:30:00,302.29,303.95,301.49,303.24,40184.0,302.29,303.95,301.49,303.24,40184.0
2021-09-01 11:00:00,303.27,303.27,300.56,301.01,35640.0,303.27,303.27,300.56,301.01,35640.0
2021-09-01 11:30:00,301.31,302.97,301.18,301.93,23065.0,301.31,302.97,301.18,301.93,23065.0
2021-09-01 12:00:00,302.02,303.05,301.91,302.94,50338.0,302.02,303.05,301.91,302.94,50338.0
2021-09-01 12:30:00,302.95,304.32,302.71,304.17,160236.0,302.95,304.32,302.71,304.17,160236.0
2021-09-01 13:00:00,304.13,304.24,302.93,303.01,18824.0,304.13,304.24,302.93,303.01,18824.0
2021-09-01 13:30:00,303.14,304.17,302.98,304.01,15947.0,303.14,304.17,302.98,304.01,15947.0
2021-09-01 14:00:00,304.0,304.14,303.81,304.03,25448.0,304.0,304.14,303.81,304.03,25448.0
2021-09-01 14:30:00,304.19,305.23,304.18,305.03,19659.0,304.19,305.23,304.18,305.03,19659.0
2021-09-01 15:00:00,304.93,305.03,304.4,304.8,43152.0,304.93,305.03,304.4,304.8,43152.0
2021-09-01 15:30:00,304.94,304.95,303.71,304.12,101760.0,304.94,304.95,303.71,304.12,101760.0
2021-09-02 09:30:00,303.8,305.13,302.23,304.6,31346.0,303.8,305.13,302.23,304.6,31346.0
2021-09-02 10:00:00,304.49,304.87,301.01,302.39,43998.0,304.49,304.87,301.01,302.39,43998.0
2021-09-02 10:30:00,302.25,303.33,301.69,303.33,54549.0,302.25,303.33,301.69,303.33,54549.0
2021-09-02 11:00:00,303.19,304.16,301.99,301.99,66803.0,303.19,304.16,301.99,301.99,66803.0
2021-09-02 11:30:00,302.15,303.32,302.08,302.81,15493.0,302.15,303.32,302.08,302.81,15493.0
2021-09-02 12:00:00,302.51,302.72,302.04,302.54,35324.0,302.51,302.72,302.04,302.54,35324.0
2021-09-02 12:30:00,302.54,302.71,302.09,302.71,27902.0,302.54,302.71,302.09,302.71,27902.0
2021-09-02 13:00:00,302.71,302.8,301.86,302.12,30138.0,302.71,302.8,301.86,302.12,30138.0
2021-09-02 13:30:00,302.14,302.44,301.58,301.68,44938.0,302.14,302.44,301.58,301.68,44938.0
2021-09-02 14:00:00,301.63,302.21,301.05,302.05,25415.0,301.63,302.21,301.05,302.05,25415.0
2021-09-02 14:30:00,302.1,302.94,301.99,302.73,31781.0,302.1,302.94,301.99,302.73,31781.0
2021-09-02 15:00:00,303.0,303.05,302.23,302.45,12298.0,303.0,303.05,302.23,302.45,12298.0
2021-09-02 15:30:00,302.56,303.15,301.87,302.51,61304.0,302.56,303.15,301.87,302.51,61304.0
2021-09-03 09:30:00,301.24,302.16,299.6,299.93,18815.0,301.24,302.16,299.6,299.93,18815.0
2021-09-03 10:00:00,299.96,300.29,297.55,297.55,20909.0,299.96,300.29,297.55,297.55,20909.0
2021-09-03 10:30:00,297.76,298.66,296.06,296.82,21907.0,297.76,298.66,296.06,296.82,21907.0
2021-09-03 11:00:00,296.9,297.28,294.51,294.63,19550.0,296.9,297.28,294.51,294.63,19550.0
2021-09-03 11:30:00,294.51,296.58,294.14,296.43,21666.0,294.51,296.58,294.14,296.43,21666.0
2021-09-03 12:00:00,296.56,297.28,296.36,296.71,19393.0,296.56,297.28,296.36,296.71,19393.0
2021-09-03 12:30:00,296.46,297.32,296.27,296.9,6748.0,296.46,297.32,296.27,296.9,6748.0
2021-09-03 13:00:00,296.82,297.74,296.78,297.44,5732.0,296.82,297.74,296.78,297.44,5732.0
2021-09-03 13:30:00,297.63,298.57,297.62,298.17,13368.0,297.63,298.57,297.62,298.17,13368.0
2021-09-03 14:00:00,298.26,298.36,297.0,297.42,36235.0,298.26,298.36,297.0,297.42,36235.0
2021-09-03 14:30:00,297.41,297.8,297.06,297.13,12577.0,297.41,297.8,297.06,297.13,12577.0
2021-09-03 15:00:00,297.42,298.19,296.88,297.25,44650.0,297.42,298.19,296.88,297.25,44650.0
2021-09-03 15:30:00,297.21,297.98,297.1,297.49,87593.0,297.21,297.98,297.1,297.49,87593.0
2021-09-07 09:30:00,297.99,298.65,296.09,298.55,35239.0,297.99,298.65,296.09,298.55,35239.0
2021-09-07 10:00:00,298.54,299.85,298.03,298.94,30462.0,298.54,299.85,298.03,298.94,30462.0
2021-09-07 10:30:00,298.93,299.47,298.04,298.3,26090.0,298.93,299.47,298.04,298.3,26090.0
2021-09-07 11:00:00,298.35,299.21,297.32,297.49,33582.0,298.35,299.21,297.32,297.49,33582.0
2021-09-07 11:30:00,297.61,298.68,297.59,297.94,20559.0,297.61,298.68,297.59,297.94,20559.0
2021-09-07 12:00:00,297.78,297.88,296.24,296.24,19711.0,297.78,297.88,296.24,296.24,19711.0
2021-09-07 12:30:00,296.14,296.66,295.42,296.57,10360.0,296.14,296.66,295.42,296.57,10360.0
2021-09-07 13:00:00,296.74,297.73,296.52,296.52,17795.0,296.74,297.73,296.52,296.52,17795.0
2021-09-07 13:30:00,296.67,297.82,296.56,297.46,17482.0,296.67,297.82,296.56,297.46,17482.0
2021-09-07 14:00:00,297.41,297.45,296.78,297.17,64794.0,297.41,297.45,296.78,297.17,64794.0
2021-09-07 14:30:00,297.31,298.79,297.31,298.23,47516.0,297.31,298.79,297.31,298.23,47516.0
2021-09-07 15:00:00,298.25,298.9,298.25,298.88,16375.0,298.25,298.9,298.25,298.88,16375.0
2021-09-07 15:30:00,298.88,298.88,296.58,297.05,66480.0,298.88,298.88,296.58,297.05,66480.0
2021-09-08 09:30:00,296.54,298.1,294.55,296.38,32996.0,296.54,298.1,294.55,296.38,32996.0
2021-09-08 10:00:00,296.08,296.08,292.28,292.6,30021.0,296.08,296.08,292.28,292.6,30021.0
2021-09-08 10:30:00,292.6,293.09,290.3,291.3,39993.0,292.6,293.09,290.3,291.3,39993.0
2021-09-08 11:00:00,291.21,292.64,291.21,291.29,47625.0,291.21,292.64,291.21,291.29,47625.0
2021-09-08 11:30:00,291.2,291.7,290.33,291.29,34256.0,291.2,291.7,290.33,291.29,34256.0
2021-09-08 12:00:00,291.18,294.13,291.18,294.13,38160.0,291.18,294.13,291.18,294.13,38160.0
2021-09-08 12:30:00,293.88,294.11,292.62,292.7,35758.0,293.88,294.11,292.62,292.7,35758.0
2021-09-08 13:00:00,292.81,293.21,292.59,292.82,13274.0,292.81,293.21,292.59,292.82,13274.0
2021-09-08 13:30:00,292.93,293.52,292.21,292.27,44246.0,292.93,293.52,292.21,292.27,44246.0
2021-09-08 14:00:00,292.2,292.5,291.31,291.75,30927.0,292.2,292.5,291.31,291.75,30927.0
2021-09-08 14:30:00,292.01,292.5,291.64,291.79,52269.0,292.01,292.5,291.64,291.79,52269.0
2021-09-08 15:00:00,291.78,292.28,291.64,292.0,32518.0,291.78,292.28,291.64,292.0,32518.0
2021-09-08 15:30:00,292.01,292.54,290.98,292.31,92385.0,292.01,292.54,290.98,292.31,92385.0
2021-09-09 09:30:00,291.91,293.57,291.43,293.1,26094.0,291.91,293.57,291.43,293.1,26094.0
2021-09-09 10:00:00,293.17,297.86,292.93,297.64,42306.0,293.17,297.86,292.93,297.64,42306.0
2021-09-09 10:30:00,297.38,298.8,296.94,297.98,34340.0,297.38,298.8,296.94,297.98,34340.0
2021-09-09 11:00:00,298.1,298.22,294.7,294.94,12659.0,298.1,298.22,294.7,294.94,12659.0
2021-09-09 11:30:00,294.73,296.5,294.73,296.5,17806.0,294.73,296.5,294.73,296.5,17806.0
2021-09-09 12:00:00,296.53,296.86,295.84,296.05,15204.0,296.53,296.86,295.84,296.05,15204.0
2021-09-09 12:30:00,295.96,297.3,295.83,296.93,16124.0,295.96,297.3,295.83,296.93,16124.0
2021-09-09 13:00:00,297.16,298.96,296.91,297.45,28754.0,297.16,298.96,296.91,297.45,28754.0
2021-09-09 13:30:00,297.37,297.55,296.75,296.75,34515.0,297.37,297.55,296.75,296.75,34515.0
2021-09-09 14:00:00,296.91,298.18,296.6,297.82,13411.0,296.91,298.18,296.6,297.82,13411.0
2021-09-09 14:30:00,297.87,297.9,296.93,296.93,16406.0,297.87,297.9,296.93,296.93,16406.0
2021-09-09 15:00:00,296.82,297.07,295.82,295.96,16724.0,296.82,297.07,295.82,295.96,16724.0
2021-09-09 15:30:00,295.93,296.61,294.01,294.01,71172.0,295.93,296.61,294.01,294.01,71172.0
2021-09-10 09:30:00,294.55,295.93,293.06,295.32,46953.0,294.55,295.93,293.06,295.32,46953.0
2021-09-10 10:00:00,294.73,294.73,292.16,293.01,40905.0,294.73,294.73,292.16,293.01,40905.0
2021-09-10 10:30:00,292.96,292.96,290.58,291.33,28283.0,292.96,292.96,290.58,291.33,28283.0
2021-09-10 11:00:00,291.32,291.61,290.78,290.88,29598.0,291.32,291.61,290.78,290.88,29598.0
2021-09-10 11:30:00,290.74,291.83,290.1,290.71,12819.0,290.74,291.83,290.1,290.71,12819.0
2021-09-10 12:00:00,290.68,292.03,290.07,291.91,23033.0,290.68,292.03,290.07,291.91,23033.0
2021-09-10 12:30:00,291.82,292.82,291.67,292.69,13137.0,291.82,292.82,291.67,292.69,13137.0
2021-09-10 13:00:00,292.76,292.79,291.12,291.12,14215.0,292.76,292.79,291.12,291.12,14215.0
2021-09-10 13:30:00,291.25,291.42,290.7,290.98,25622.0,291.25,291.42,290.7,290.98,25622.0
2021-09-10 14:00:00,291.11,291.24,290.19,290.19,25302.0,291.11,291.24,290.19,290.19,25302.0
2021-09-10 14:30:00,290.11,290.11,288.41,288.65,33248.0,290.11,290.11,288.41,288.65,33248.0
2021-09-10 15:00:00,288.66,289.21,288.49,289.06,28989.0,288.66,289.21,288.49,289.06,28989.0
2021-09-10 15:30:00,288.96,289.49,287.01,287.06,86264.0,288.96,289.49,287.01,287.06,86264.0
2021-09-13 09:30:00,288.85,290.24,285.75,290.24,54456.0,288.85,290.24,285.75,290.24,54456.0
2021-09-13 10:00:00,289.39,290.51,287.66,289.21,84572.0,289.39,290.51,287.66,289.21,84572.0
2021-09-13 10:30:00,289.6,289.73,288.2,288.23,41654.0,289.6,289.73,288.2,288.23,41654.0
2021-09-13 11:00:00,288.35,289.79,287.5,289.25,30031.0,288.35,289.79,287.5,289.25,30031.0
2021-09-13 11:30:00,289.53,290.21,288.88,290.21,25834.0,289.53,290.21,288.88,290.21,25834.0
2021-09-13 12:00:00,290.16,290.17,289.03,289.58,13651.0,290.16,290.17,289.03,289.58,13651.0
2021-09-13 12:30:00,289.54,289.81,288.92,289.81,9014.0,289.54,289.81,288.92,289.81,9014.0
2021-09-13 13:00:00,289.76,289.76,288.21,288.21,11124.0,289.76,289.76,288.21,288.21,11124.0
2021-09-13 13:30:00,288.17,288.71,287.94,287.94,11829.0,288.17,288.71,287.94,287.94,11829.0
2021-09-13 14:00:00,287.88,288.78,287.83,288.63,12628.0,287.88,288.78,287.83,288.63,12628.0
2021-09-13 14:30:00,288.61,289.45,287.99,289.26,14165.0,288.61,289.45,287.99,289.26,14165.0
2021-09-13 15:00:00,289.19,290.39,288.68,290.17,24285.0,289.19,290.39,288.68,290.17,24285.0
2021-09-13 15:30:00,290.17,290.59,289.05,289.89,52383.0,290.17,290.59,289.05,289.89,52383.0
2021-09-14 09:30:00,291.25,291.25,287.48,287.75,24911.0,291.25,291.25,287.48,287.75,24911.0
2021-09-14 10:00:00,287.75,287.75,284.83,286.45,30054.0,287.75,287.75,284.83,286.45,30054.0
2021-09-14 10:30:00,286.41,288.9,286.14,287.84,51228.0,286.41,288.9,286.14,287.84,51228.0
2021-09-14 11:00:00,287.67,288.71,287.08,288.65,26238.0,287.67,288.71,287.08,288.65,26238.0
2021-09-14 11:30:00,288.64,289.98,288.54,288.67,16960.0,288.64,289.98,288.54,288.67,16960.0
2021-09-14 12:00:00,288.65,289.2,287.69,288.41,13839.0,288.65,289.2,287.69,288.41,13839.0
2021-09-14 12:30:00,288.2,288.98,288.02,288.27,19287.0,288.2,288.98,288.02,288.27,19287.0
2021-09-14 13:00:00,288.35,289.92,287.94,289.9,14055.0,288.35,289.92,287.94,289.9,14055.0
2021-09-14 13:30:00,289.9,290.63,289.42,290.55,21477.0,289.9,290.63,289.42,290.55,21477.0
2021-09-14 14:00:00,290.44,290.9,290.01,290.33,18264.0,290.44,290.9,290.01,290.33,18264.0
2021-09-14 14:30:00,290.33,290.55,289.89,290.5,14099.0,290.33,290.55,289.89,290.5,14099.0
2021-09-14 15:00:00,290.41,291.1,289.81,290.81,26499.0,290.41,291.1,289.81,290.81,26499.0
2021-09-14 15:30:00,290.79,291.23,290.07,290.83,60573.0,290.79,291.23,290.07,290.83,60573.0
2021-09-15 09:30:00,288.09,288.14,284.78,285.19,24653.0,288.09,288.14,284.78,285.19,24653.0
2021-09-15 10:00:00,285.18,286.31,283.94,285.15,15034.0,285.18,286.31,283.94,285.15,15034.0
2021-09-15 10:30:00,285.11,286.23,284.89,285.5,21732.0,285.11,286.23,284.89,285.5,21732.0
2021-09-15 11:00:00,285.54,286.73,285.19,285.83,15042.0,285.54,286.73,285.19,285.83,15042.0
2021-09-15 11:30:00,285.92,287.02,285.84,286.51,14542.0,285.92,287.02,285.84,286.51,14542.0
2021-09-15 12:00:00,286.56,286.56,285.09,285.64,17568.0,286.56,286.56,285.09,285.64,17568.0
2021-09-15 12:30:00,285.69,286.13,285.26,285.99,9211.0,285.69,286.13,285.26,285.99,9211.0
2021-09-15 13:00:00,286.31,286.88,285.62,286.34,8888.0,286.31,286.88,285.62,286.34,8888.0
2021-09-15 13:30:00,286.45,287.55,286.42,287.26,20570.0,286.45,287.55,286.42,287.26,20570.0
2021-09-15 14:00:00,287.26,287.75,286.73,287.24,25458.0,287.26,287.75,286.73,287.24,25458.0
2021-09-15 14:30:00,287.25,287.81,287.05,287.28,9605.0,287.25,287.81,287.05,287.28,9605.0
2021-09-15 15:00:00,287.2,288.29,287.2,287.74,11775.0,287.2,288.29,287.2,287.74,11775.0
2021-09-15 15:30:00,287.74,288.68,287.54,287.71,64594.0,287.74,288.68,287.54,287.71,64594.0
2021-09-16 09:30:00,289.28,291.76,287.28,290.96,26134.0,289.28,291.76,287.28,290.96,26134.0
2021-09-16 10:00:00,290.66,292.33,290.3,291.7,16377.0,290.66,292.33,290.3,291.7,16377.0
2021-09-16 10:30:00,291.64,292.95,291.12,291.55,14408.0,291.64,292.95,291.12,291.55,14408.0
2021-09-16 11:00:00,291.94,291.94,290.65,290.94,7387.0,291.94,291.94,290.65,290.94,7387.0
2021-09-16 11:30:00,290.78,293.33,290.77,293.33,55913.0,290.78,293.33,290.77,293.33,55913.0
2021-09-16 12:00:00,293.4,293.5,292.73,292.92,12290.0,293.4,293.5,292.73,292.92,12290.0
2021-09-16 12:30:00,292.78,293.0,291.82,291.87,8821.0,292.78,293.0,291.82,291.87,8821.0
2021-09-16 13:00:00,291.65,292.73,291.32,291.94,4704.0,291.65,292.73,291.32,291.94,4704.0
2021-09-16 13:30:00,291.76,292.13,291.48,291.75,7643.0,291.76,292.13,291.48,291.75,7643.0
2021-09-16 14:00:00,291.62,291.68,290.76,291.06,8246.0,291.62,291.68,290.76,291.06,8246.0
2021-09-16 14:30:00,291.07,291.56,291.01,291.16,11520.0,291.07,291.56,291.01,291.16,11520.0
2021-09-16 15:00:00,291.32,292.72,291.12,292.31,15235.0,291.32,292.72,291.12,292.31,15235.0
2021-09-16 15:30:00,292.47,293.01,291.86,292.37,84398.0,292.47,293.01,291.86,292.37,84398.0
2021-09-17 09:30:00,293.77,300.22,293.77,299.43,93780.0,293.77,300.22,293.77,299.43,93780.0
2021-09-17 10:00:00,299.16,299.16,295.93,296.23,69997.0,299.16,299.16,295.93,296.23,69997.0
2021-09-17 10:30:00,296.06,298.44,295.7,298.25,48545.0,296.06,298.44,295.7,298.25,48545.0
2021-09-17 11:00:00,298.43,298.61,295.7,296.22,19720.0,298.43,298.61,295.7,296.22,19720.0
2021-09-17 11:30:00,296.29,297.6,295.91,297.49,55774.0,296.29,297.6,295.91,297.49,55774.0
2021-09-17 12:00:00,297.47,297.64,295.45,295.8,15620.0,297.47,297.64,295.45,295.8,15620.0
2021-09-17 12:30:00,295.76,296.44,295.19,295.43,12312.0,295.76,296.44,295.19,295.43,12312.0
2021-09-17 13:00:00,295.42,295.71,294.11,295.71,15519.0,295.42,295.71,294.11,295.71,15519.0
2021-09-17 13:30:00,295.57,296.15,295.05,296.08,41546.0,295.57,296.15,295.05,296.08,41546.0
2021-09-17 14:00:00,295.93,296.62,295.59,295.79,28609.0,295.93,296.62,295.59,295.79,28609.0
2021-09-17 14:30:00,295.67,296.48,295.67,295.93,22127.0,295.67,296.48,295.67,295.93,22127.0
2021-09-17 15:00:00,296.05,296.28,295.14,295.48,48312.0,296.05,296.28,295.14,295.48,48312.0
2021-09-17 15:30:00,295.46,296.92,295.35,296.12,104396.0,295.46,296.92,295.35,296.12,104396.0
2021-09-20 09:30:00,292.7,296.9,288.36,295.04,17514.0,292.7,296.9,288.36,295.04,17514.0
2021-09-20 10:00:00,294.69,295.08,292.49,292.78,29808.0,294.69,295.08,292.49,292.78,29808.0
2021-09-20 10:30:00,292.47,293.74,292.17,292.66,76822.0,292.47,293.74,292.17,292.66,76822.0
2021-09-20 11:00:00,292.83,293.92,291.98,293.06,36506.0,292.83,293.92,291.98,293.06,36506.0
2021-09-20 11:30:00,293.04,293.04,290.71,290.71,35957.0,293.04,293.04,290.71,290.71,35957.0
2021-09-20 12:00:00,290.79,291.14,290.58,290.89,9891.0,290.79,291.14,290.58,290.89,9891.0
2021-09-20 12:30:00,290.69,291.21,289.87,290.11,10078.0,290.69,291.21,289.87,290.11,10078.0
2021-09-20 13:00:00,289.79,289.81,288.12,289.33,13877.0,289.79,289.81,288.12,289.33,13877.0
2021-09-20 13:30:00,289.34,290.67,289.31,289.8,36094.0,289.34,290.67,289.31,289.8,36094.0
2021-09-20 14:00:00,289.96,291.49,289.96,290.71,26885.0,289.96,291.49,289.96,290.71,26885.0
2021-09-20 14:30:00,290.68,291.45,289.37,289.78,25942.0,290.68,291.45,289.37,289.78,25942.0
2021-09-20 15:00:00,289.97,290.1,288.32,289.61,24947.0,289.97,290.1,288.32,289.61,24947.0
2021-09-20 15:30:00,289.62,293.0,289.61,292.19,103085.0,289.62,293.0,289.61,292.19,103085.0
2021-09-21 09:30:00,294.84,296.46,293.48,293.49,8797.0,294.84,296.46,293.48,293.49,8797.0
2021-09-21 10:00:00,294.21,295.03,292.82,293.56,10222.0,294.21,295.03,292.82,293.56,10222.0
2021-09-21 10:30:00,293.62,294.16,291.7,292.63,17478.0,293.62,294.16,291.7,292.63,17478.0
2021-09-21 11:00:00,292.16,294.48,291.78,293.38,17295.0,292.16,294.48,291.78,293.38,17295.0
2021-09-21 11:30:00,293.36,294.57,293.36,294.19,4282.0,293.36,294.57,293.36,294.19,4282.0
2021-09-21 12:00:00,294.2,295.55,294.2,295.38,9099.0,294.2,295.55,294.2,295.38,9099.0
2021-09-21 12:30:00,295.24,295.57,294.2,294.79,6344.0,295.24,295.57,294.2,294.79,6344.0
2021-09-21 13:00:00,294.7,295.1,294.4,294.46,10850.0,294.7,295.1,294.4,294.46,10850.0
2021-09-21 13:30:00,294.34,295.25,294.32,295.25,9285.0,294.34,295.25,294.32,295.25,9285.0
2021-09-21 14:00:00,295.13,295.42,294.35,294.5,7644.0,295.13,295.42,294.35,294.5,7644.0
2021-09-21 14:30:00,294.43,296.28,294.43,295.31,9474.0,294.43,296.28,294.43,295.31,9474.0
2021-09-21 15:00:00,295.5,296.43,295.46,296.14,11063.0,295.5,296.43,295.46,296.14,11063.0
2021-09-21 15:30:00,296.11,296.13,293.99,294.16,41310.0,296.11,296.13,293.99,294.16,41310.0
2021-09-22 09:30:00,296.21,297.43,293.92,295.62,9190.0,296.21,297.43,293.92,295.62,9190.0
2021-09-22 10:00:00,295.48,295.98,294.57,294.73,7157.0,295.48,295.98,294.57,294.73,7157.0
2021-09-22 10:30:00,294.66,296.27,294.66,296.15,6926.0,294.66,296.27,294.66,296.15,6926.0
2021-09-22 11:00:00,296.4,297.73,296.25,297.73,10951.0,296.4,297.73,296.25,297.73,10951.0
2021-09-22 11:30:00,297.75,299.18,296.44,298.48,58861.0,297.75,299.18,296.44,298.48,58861.0
2021-09-22 12:00:00,298.46,298.51,297.75,298.19,6364.0,298.46,298.51,297.75,298.19,6364.0
2021-09-22 12:30:00,298.27,298.58,297.9,298.18,9960.0,298.27,298.58,297.9,298.18,9960.0
2021-09-22 13:00:00,298.24,298.26,297.43,297.43,17133.0,298.24,298.26,297.43,297.43,17133.0
2021-09-22 13:30:00,297.59,297.59,296.78,296.98,19318.0,297.59,297.59,296.78,296.98,19318.0
2021-09-22 14:00:00,296.53,298.85,296.14,298.72,10516.0,296.53,298.85,296.14,298.72,10516.0
2021-09-22 14:30:00,298.74,299.41,297.28,297.78,15922.0,298.74,299.41,297.28,297.78,15922.0
2021-09-22 15:00:00,297.45,298.62,297.33,297.75,18632.0,297.45,298.62,297.33,297.75,18632.0
2021-09-22 15:30:00,297.88,298.18,296.63,296.65,52578.0,297.88,298.18,296.63,296.65,52578.0
2021-09-23 09:30:00,299.42,304.24,296.24,304.12,20503.0,299.42,304.24,296.24,304.12,20503.0
2021-09-23 10:00:00,303.61,305.99,302.95,305.0,33043.0,303.61,305.99,302.95,305.0,33043.0
2021-09-23 10:30:00,304.71,305.66,304.27,304.93,50834.0,304.71,305.66,304.27,304.93,50834.0
2021-09-23 11:00:00,304.85,304.85,303.6,303.86,19920.0,304.85,304.85,303.6,303.86,19920.0
2021-09-23 11:30:00,303.89,304.18,303.33,303.99,10636.0,303.89,304.18,303.33,303.99,10636.0
2021-09-23 12:00:00,303.81,304.3,303.39,304.19,23097.0,303.81,304.3,303.39,304.19,23097.0
2021-09-23 12:30:00,304.06,304.46,303.83,304.25,8966.0,304.06,304.46,303.83,304.25,8966.0
2021-09-23 13:00:00,304.47,305.48,304.24,305.15,8808.0,304.47,305.48,304.24,305.15,8808.0
2021-09-23 13:30:00,305.09,305.09,303.67,303.68,8455.0,305.09,305.09,303.67,303.68,8455.0
2021-09-23 14:00:00,303.61,304.28,303.08,304.07,12832.0,303.61,304.28,303.08,304.07,12832.0
2021-09-23 14:30:00,304.11,304.36,303.64,304.11,17717.0,304.11,304.36,303.64,304.11,17717.0
2021-09-23 15:00:00,304.09,304.22,302.83,303.31,25019.0,304.09,304.22,302.83,303.31,25019.0
2021-09-23 15:30:00,303.32,304.05,302.96,303.42,82656.0,303.32,304.05,302.96,303.42,82656.0
2021-09-24 09:30:00,301.99,303.26,300.21,303.26,42653.0,301.99,303.26,300.21,303.26,42653.0
2021-09-24 10:00:00,303.42,304.46,302.77,304.05,12559.0,303.42,304.46,302.77,304.05,12559.0
2021-09-24 10:30:00,304.05,304.87,303.88,304.48,16407.0,304.05,304.87,303.88,304.48,16407.0
2021-09-24 11:00:00,304.73,305.32,304.52,305.23,17860.0,304.73,305.32,304.52,305.23,17860.0
2021-09-24 11:30:00,305.25,306.55,305.25,306.54,23047.0,305.25,306.55,305.25,306.54,23047.0
2021-09-24 12:00:00,306.72,307.36,306.56,307.32,17676.0,306.72,307.36,306.56,307.32,17676.0
2021-09-24 12:30:00,307.32,308.0,307.24,307.79,16702.0,307.32,308.0,307.24,307.79,16702.0
2021-09-24 13:00:00,307.38,307.45,304.71,304.87,8438.0,307.38,307.45,304.71,304.87,8438.0
2021-09-24 13:30:00,304.69,305.41,304.31,305.41,8116.0,304.69,305.41,304.31,305.41,8116.0
2021-09-24 14:00:00,305.31,305.48,304.71,305.11,11279.0,305.31,305.48,304.71,305.11,11279.0
2021-09-24 14:30:00,305.09,306.37,304.85,306.21,12826.0,305.09,306.37,304.85,306.21,12826.0
2021-09-24 15:00:00,306.32,306.4,305.64,306.21,22717.0,306.32,306.4,305.64,306.21,22717.0
2021-09-24 15:30:00,306.16,306.47,304.65,304.65,52391.0,306.16,306.47,304.65,304.65,52391.0
2021-09-27 09:30:00,306.41,314.71,306.41,313.17,50611.0,306.41,314.71,306.41,313.17,50611.0
2021-09-27 10:00:00,312.5,312.92,309.24,310.02,15681.0,312.5,312.92,309.24,310.02,15681.0
2021-09-27 10:30:00,310.11,311.46,309.2,309.77,7814.0,310.11,311.46,309.2,309.77,7814.0
2021-09-27 11:00:00,309.76,310.0,309.02,309.02,9522.0,309.76,310.0,309.02,309.02,9522.0
2021-09-27 11:30:00,308.93,309.31,308.24,308.4,4500.0,308.93,309.31,308.24,308.4,4500.0
2021-09-27 12:00:00,308.29,308.54,307.58,307.58,3094.0,308.29,308.54,307.58,307.58,3094.0
2021-09-27 12:30:00,307.63,308.02,307.19,307.97,6591.0,307.63,308.02,307.19,307.97,6591.0
2021-09-27 13:00:00,307.96,309.15,307.94,308.9,12873.0,307.96,309.15,307.94,308.9,12873.0
2021-09-27 13:30:00,308.9,308.9,308.29,308.3,17735.0,308.9,308.9,308.29,308.3,17735.0
2021-09-27 14:00:00,308.6,308.66,308.14,308.37,12298.0,308.6,308.66,308.14,308.37,12298.0
2021-09-27 14:30:00,308.3,308.3,307.82,308.0,12131.0,308.3,308.3,307.82,308.0,12131.0
2021-09-27 15:00:00,307.88,308.86,307.7,307.77,20260.0,307.88,308.86,307.7,307.77,20260.0
2021-09-27 15:30:00,307.74,308.27,307.37,307.81,72648.0,307.74,308.27,307.37,307.81,72648.0
2021-09-28 09:30:00,307.35,307.56,303.66,303.66,17107.0,307.35,307.56,303.66,303.66,17107.0
2021-09-28 10:00:00,303.35,303.35,300.42,301.34,7879.0,303.35,303.35,300.42,301.34,7879.0
2021-09-28 10:30:00,301.86,304.99,301.0,304.34,11243.0,301.86,304.99,301.0,304.34,11243.0
2021-09-28 11:00:00,304.47,305.08,303.18,304.63,27084.0,304.47,305.08,303.18,304.63,27084.0
2021-09-28 11:30:00,304.57,305.43,304.03,305.43,17462.0,304.57,305.43,304.03,305.43,17462.0
2021-09-28 12:00:00,304.76,304.81,304.16,304.17,4482.0,304.76,304.81,304.16,304.17,4482.0
2021-09-28 12:30:00,303.93,303.93,302.96,302.96,38979.0,303.93,303.93,302.96,302.96,38979.0
2021-09-28 13:00:00,302.54,304.76,302.54,304.53,9117.0,302.54,304.76,302.54,304.53,9117.0
2021-09-28 13:30:00,304.35,304.35,303.56,303.56,4225.0,304.35,304.35,303.56,303.56,4225.0
2021-09-28 14:00:00,303.67,304.01,302.8,303.54,6483.0,303.67,304.01,302.8,303.54,6483.0
2021-09-28 14:30:00,303.64,304.45,303.11,304.31,16570.0,303.64,304.45,303.11,304.31,16570.0
2021-09-28 15:00:00,304.72,305.72,304.13,304.13,10305.0,304.72,305.72,304.13,304.13,10305.0
2021-09-28 15:30:00,304.04,304.49,302.64,303.11,28510.0,304.04,304.49,302.64,303.11,28510.0
2021-09-29 09:30:00,305.38,306.6,303.07,305.14,4889.0,305.38,306.6,303.07,305.14,4889.0
2021-09-29 10:00:00,306.53,308.0,306.01,306.87,4645.0,306.53,308.0,306.01,306.87,4645.0
2021-09-29 10:30:00,306.38,308.26,305.86,308.17,8537.0,306.38,308.26,305.86,308.17,8537.0
2021-09-29 11:00:00,308.38,308.8,306.1,306.11,7440.0,308.38,308.8,306.1,306.11,7440.0
2021-09-29 11:30:00,306.34,306.65,305.95,306.1,7373.0,306.34,306.65,305.95,306.1,7373.0
2021-09-29 12:00:00,306.2,306.2,303.81,303.91,7369.0,306.2,306.2,303.81,303.91,7369.0
2021-09-29 12:30:00,303.52,304.06,303.31,303.81,7033.0,303.52,304.06,303.31,303.81,7033.0
2021-09-29 13:00:00,303.63,304.19,303.42,303.59,6618.0,303.63,304.19,303.42,303.59,6618.0
2021-09-29 13:30:00,303.6,305.62,303.28,305.2,16056.0,303.6,305.62,303.28,305.2,16056.0
2021-09-29 14:00:00,305.36,305.62,304.32,304.45,8472.0,305.36,305.62,304.32,304.45,8472.0
2021-09-29 14:30:00,304.5,305.21,304.5,304.94,8992.0,304.5,305.21,304.5,304.94,8992.0
2021-09-29 15:00:00,305.13,305.13,304.18,304.18,14061.0,305.13,305.13,304.18,304.18,14061.0
2021-09-29 15:30:00,304.2,305.06,302.96,303.14,97914.0,304.2,305.06,302.96,303.14,97914.0
2021-09-30 09:30:00,301.3,301.3,295.31,298.09,25931.0,301.3,301.3,295.31,298.09,25931.0
2021-09-30 10:00:00,297.5,297.95,295.9,296.31,10776.0,297.5,297.95,295.9,296.31,10776.0
2021-09-30 10:30:00,295.88,296.25,294.14,295.04,16604.0,295.88,296.25,294.14,295.04,16604.0
2021-09-30 11:00:00,295.07,295.46,293.57,294.17,13333.0,295.07,295.46,293.57,294.17,13333.0
2021-09-30 11:30:00,294.12,294.12,291.16,291.88,19207.0,294.12,294.12,291.16,291.88,19207.0
2021-09-30 12:00:00,292.26,292.39,288.9,290.45,62076.0,292.26,292.39,288.9,290.45,62076.0
2021-09-30 12:30:00,290.31,290.31,287.94,288.3,42301.0,290.31,290.31,287.94,288.3,42301.0
2021-09-30 13:00:00,288.3,288.71,287.62,287.71,19301.0,288.3,288.71,287.62,287.71,19301.0
2021-09-30 13:30:00,287.73,289.26,286.88,289.26,32476.0,287.73,289.26,286.88,289.26,32476.0
2021-09-30 14:00:00,289.28,289.6,287.16,287.37,26560.0,289.28,289.6,287.16,287.37,26560.0
2021-09-30 14:30:00,287.45,287.98,287.06,287.06,24382.0,287.45,287.98,287.06,287.06,24382.0
2021-09-30 15:00:00,287.13,287.13,285.48,285.48,45079.0,287.13,287.13,285.48,285.48,45079.0
2021-09-30 15:30:00,285.45,285.45,283.01,283.62,129934.0,285.45,285.45,283.01,283.62,129934.0
2021-10-01 09:30:00,284.28,286.25,282.4,285.71,25830.0,284.28,286.25,282.4,285.71,25830.0
2021-10-01 10:00:00,286.18,286.85,282.27,284.04,33753.0,286.18,286.85,282.27,284.04,33753.0
2021-10-01 10:30:00,284.0,284.27,281.26,282.35,35956.0,284.0,284.27,281.26,282.35,35956.0
2021-10-01 11:00:00,282.62,283.26,281.8,282.44,39456.0,282.62,283.26,281.8,282.44,39456.0
2021-10-01 11:30:00,282.77,284.03,282.62,283.46,16967.0,282.77,284.03,282.62,283.46,16967.0
2021-10-01 12:00:00,283.45,285.14,283.37,284.48,24115.0,283.45,285.14,283.37,284.48,24115.0
2021-10-01 12:30:00,284.66,285.58,284.66,285.15,15315.0,284.66,285.58,284.66,285.15,15315.0
2021-10-01 13:00:00,285.01,286.17,284.55,285.89,10646.0,285.01,286.17,284.55,285.89,10646.0
2021-10-01 13:30:00,285.87,287.11,285.58,286.93,19581.0,285.87,287.11,285.58,286.93,19581.0
2021-10-01 14:00:00,286.97,287.51,286.89,287.47,18988.0,286.97,287.51,286.89,287.47,18988.0
2021-10-01 14:30:00,287.51,287.88,287.34,287.7,4800.0,287.51,287.88,287.34,287.7,4800.0
2021-10-01 15:00:00,288.0,288.78,287.4,287.41,10079.0,288.0,288.78,287.4,287.41,10079.0
2021-10-01 15:30:00,287.47,287.47,284.05,284.94,123268.0,287.47,287.47,284.05,284.94,123268.0
2021-10-04 09:30:00,282.72,284.94,281.53,284.35,92386.0,282.72,284.94,281.53,284.35,92386.0
2021-10-04 10:00:00,284.65,285.76,283.61,285.07,52061.0,284.65,285.76,283.61,285.07,52061.0
2021-10-04 10:30:00,284.9,284.9,280.17,281.12,15913.0,284.9,284.9,280.17,281.12,15913.0
2021-10-04 11:00:00,280.61,282.85,279.98,281.81,26611.0,280.61,282.85,279.98,281.81,26611.0
2021-10-04 11:30:00,281.68,281.86,280.57,281.51,22711.0,281.68,281.86,280.57,281.51,22711.0
2021-10-04 12:00:00,281.44,281.58,280.4,280.4,29688.0,281.44,281.58,280.4,280.4,29688.0
2021-10-04 12:30:00,280.09,280.75,280.09,280.58,5860.0,280.09,280.75,280.09,280.58,5860.0
2021-10-04 13:00:00,280.5,280.9,279.8,280.34,12093.0,280.5,280.9,279.8,280.34,12093.0
2021-10-04 13:30:00,280.61,280.9,279.89,279.9,18458.0,280.61,280.9,279.89,279.9,18458.0
2021-10-04 14:00:00,280.0,280.55,279.2,279.21,8913.0,280.0,280.55,279.2,279.21,8913.0
2021-10-04 14:30:00,279.2,280.05,279.15,279.38,9592.0,279.2,280.05,279.15,279.38,9592.0
2021-10-04 15:00:00,279.43,279.81,277.34,278.17,47195.0,279.43,279.81,277.34,278.17,47195.0
2021-10-04 15:30:00,278.07,278.27,275.68,277.24,140825.0,278.07,278.27,275.68,277.24,140825.0
2021-10-05 09:30:00,277.27,278.99,276.23,278.13,41718.0,277.27,278.99,276.23,278.13,41718.0
2021-10-05 10:00:00,278.66,280.75,277.57,280.75,20424.0,278.66,280.75,277.57,280.75,20424.0
2021-10-05 10:30:00,280.63,281.84,280.17,281.79,15864.0,280.63,281.84,280.17,281.79,15864.0
2021-10-05 11:00:00,281.78,282.78,281.31,281.71,16464.0,281.78,282.78,281.31,281.71,16464.0
2021-10-05 11:30:00,281.84,281.86,279.21,279.38,12080.0,281.84,281.86,279.21,279.38,12080.0
2021-10-05 12:00:00,279.43,280.51,279.3,279.4,10647.0,279.43,280.51,279.3,279.4,10647.0
2021-10-05 12:30:00,279.4,279.5,278.24,279.15,9460.0,279.4,279.5,278.24,279.15,9460.0
2021-10-05 13:00:00,278.74,278.91,277.53,277.53,5404.0,278.74,278.91,277.53,277.53,5404.0
2021-10-05 13:30:00,277.79,277.89,277.15,277.48,11624.0,277.79,277.89,277.15,277.48,11624.0
2021-10-05 14:00:00,277.28,277.63,276.74,277.21,17506.0,277.28,277.63,276.74,277.21,17506.0
2021-10-05 14:30:00,277.24,279.4,276.75,278.58,46342.0,277.24,279.4,276.75,278.58,46342.0
2021-10-05 15:00:00,278.71,279.17,278.28,278.58,14903.0,278.71,279.17,278.28,278.58,14903.0
2021-10-05 15:30:00,278.48,278.48,276.69,277.43,78305.0,278.48,278.48,276.69,277.43,78305.0
2021-10-06 09:30:00,274.99,277.84,274.87,276.65,16297.0,274.99,277.84,274.87,276.65,16297.0
2021-10-06 10:00:00,276.24,276.63,273.0,273.3,68155.0,276.24,276.63,273.0,273.3,68155.0
2021-10-06 10:30:00,273.87,274.5,272.39,274.03,11729.0,273.87,274.5,272.39,274.03,11729.0
2021-10-06 11:00:00,273.77,274.35,272.53,272.76,26924.0,273.77,274.35,272.53,272.76,26924.0
2021-10-06 11:30:00,272.07,272.6,271.45,272.32,32034.0,272.07,272.6,271.45,272.32,32034.0
2021-10-06 12:00:00,272.32,272.34,271.02,271.43,7824.0,272.32,272.34,271.02,271.43,7824.0
2021-10-06 12:30:00,271.44,272.05,271.05,271.56,13417.0,271.44,272.05,271.05,271.56,13417.0
2021-10-06 13:00:00,271.43,271.99,271.29,271.73,29413.0,271.43,271.99,271.29,271.73,29413.0
2021-10-06 13:30:00,271.78,272.57,271.48,271.98,22181.0,271.78,272.57,271.48,271.98,22181.0
2021-10-06 14:00:00,271.76,272.29,270.99,272.07,26371.0,271.76,272.29,270.99,272.07,26371.0
2021-10-06 14:30:00,271.95,272.67,270.79,270.8,12426.0,271.95,272.67,270.79,270.8,12426.0
2021-10-06 15:00:00,270.9,271.45,270.0,271.32,23361.0,270.9,271.45,270.0,271.32,23361.0
2021-10-06 15:30:00,270.81,270.97,269.56,270.44,102157.0,270.81,270.97,269.56,270.44,102157.0
2021-10-07 09:30:00,272.25,279.38,272.25,277.61,27809.0,272.25,279.38,272.25,277.61,27809.0
2021-10-07 10:00:00,277.61,278.82,276.17,278.82,54248.0,277.61,278.82,276.17,278.82,54248.0
2021-10-07 10:30:00,278.41,280.16,277.47,279.96,34603.0,278.41,280.16,277.47,279.96,34603.0
2021-10-07 11:00:00,280.08,280.62,279.59,280.29,12366.0,280.08,280.62,279.59,280.29,12366.0
2021-10-07 11:30:00,280.15,280.68,279.69,280.18,11411.0,280.15,280.68,279.69,280.18,11411.0
2021-10-07 12:00:00,280.47,280.83,279.81,279.81,8299.0,280.47,280.83,279.81,279.81,8299.0
2021-10-07 12:30:00,279.92,280.93,279.9,280.93,14471.0,279.92,280.93,279.9,280.93,14471.0
2021-10-07 13:00:00,281.06,281.07,280.13,280.8,19930.0,281.06,281.07,280.13,280.8,19930.0
2021-10-07 13:30:00,280.53,280.53,279.77,279.77,31723.0,280.53,280.53,279.77,279.77,31723.0
2021-10-07 14:00:00,279.77,279.78,278.11,278.29,17705.0,279.77,279.78,278.11,278.29,17705.0
2021-10-07 14:30:00,278.25,278.43,277.6,278.13,27451.0,278.25,278.43,277.6,278.13,27451.0
2021-10-07 15:00:00,278.32,279.07,277.95,278.79,37867.0,278.32,279.07,277.95,278.79,37867.0
2021-10-07 15:30:00,278.79,279.16,278.52,278.74,103533.0,278.79,279.16,278.52,278.74,103533.0
2021-10-08 09:30:00,278.55,279.58,277.13,277.5,28499.0,278.55,279.58,277.13,277.5,28499.0
2021-10-08 10:00:00,277.47,278.22,276.82,277.04,36481.0,277.47,278.22,276.82,277.04,36481.0
2021-10-08 10:30:00,277.07,278.25,276.21,277.72,13864.0,277.07,278.25,276.21,277.72,13864.0
2021-10-08 11:00:00,277.86,278.4,276.96,276.96,21230.0,277.86,278.4,276.96,276.96,21230.0
2021-10-08 11:30:00,276.85,276.85,275.63,276.07,13791.0,276.85,276.85,275.63,276.07,13791.0
2021-10-08 12:00:00,276.3,277.53,276.17,276.79,24098.0,276.3,277.53,276.17,276.79,24098.0
2021-10-08 12:30:00,276.68,277.76,276.64,277.12,12931.0,276.68,277.76,276.64,277.12,12931.0
2021-10-08 13:00:00,277.1,277.98,276.88,277.44,16704.0,277.1,277.98,276.88,277.44,16704.0
2021-10-08 13:30:00,277.31,278.07,277.2,277.77,16068.0,277.31,278.07,277.2,277.77,16068.0
2021-10-08 14:00:00,277.88,278.35,277.73,278.25,49030.0,277.88,278.35,277.73,278.25,49030.0
2021-10-08 14:30:00,278.2,278.34,277.7,277.9,18663.0,278.2,278.34,277.7,277.9,18663.0
2021-10-08 15:00:00,277.9,278.6,277.77,277.78,16476.0,277.9,278.6,277.77,277.78,16476.0
2021-10-08 15:30:00,277.8,278.18,276.88,277.45,89943.0,277.8,278.18,276.88,277.45,89943.0
2021-10-11 09:30:00,275.91,277.17,275.14,276.26,13015.0,275.91,277.17,275.14,276.26,13015.0
2021-10-11 10:00:00,276.06,276.08,273.21,273.21,16003.0,276.06,276.08,273.21,273.21,16003.0
2021-10-11 10:30:00,273.47,273.7,271.11,271.29,67917.0,273.47,273.7,271.11,271.29,67917.0
2021-10-11 11:00:00,271.19,271.2,270.43,271.18,34175.0,271.19,271.2,270.43,271.18,34175.0
2021-10-11 11:30:00,271.21,272.53,271.17,271.54,20285.0,271.21,272.53,271.17,271.54,20285.0
2021-10-11 12:00:00,271.48,271.55,267.92,268.75,76715.0,271.48,271.55,267.92,268.75,76715.0
2021-10-11 12:30:00,268.75,269.12,268.5,268.91,44404.0,268.75,269.12,268.5,268.91,44404.0
2021-10-11 13:00:00,268.74,268.74,266.67,266.67,38324.0,268.74,268.74,266.67,266.67,38324.0
2021-10-11 13:30:00,266.56,267.63,266.52,267.35,32250.0,266.56,267.63,266.52,267.35,32250.0
2021-10-11 14:00:00,267.41,268.09,266.73,266.75,22186.0,267.41,268.09,266.73,266.75,22186.0
2021-10-11 14:30:00,266.48,267.5,266.38,267.26,28180.0,266.48,267.5,266.38,267.26,28180.0
2021-10-11 15:00:00,267.23,267.57,266.94,267.13,28776.0,267.23,267.57,266.94,267.13,28776.0
2021-10-11 15:30:00,267.26,267.37,265.5,265.52,93886.0,267.26,267.37,265.5,265.52,93886.0
2021-10-12 09:30:00,267.28,268.92,265.77,265.78,26061.0,267.28,268.92,265.77,265.78,26061.0
2021-10-12 10:00:00,265.93,266.81,265.64,266.22,37961.0,265.93,266.81,265.64,266.22,37961.0
2021-10-12 10:30:00,266.31,268.05,265.99,266.81,97556.0,266.31,268.05,265.99,266.81,97556.0
2021-10-12 11:00:00,266.9,267.24,266.09,266.26,25081.0,266.9,267.24,266.09,266.26,25081.0
2021-10-12 11:30:00,266.34,267.16,265.75,267.16,24450.0,266.34,267.16,265.75,267.16,24450.0
2021-10-12 12:00:00,267.17,268.36,267.17,267.9,12185.0,267.17,268.36,267.17,267.9,12185.0
2021-10-12 12:30:00,267.98,268.39,267.45,267.53,16710.0,267.98,268.39,267.45,267.53,16710.0
2021-10-12 13:00:00,267.68,268.42,266.99,268.33,13190.0,267.68,268.42,266.99,268.33,13190.0
2021-10-12 13:30:00,268.34,269.4,268.15,268.2,15145.0,268.34,269.4,268.15,268.2,15145.0
2021-10-12 14:00:00,268.0,268.43,267.93,268.32,13935.0,268.0,268.43,267.93,268.32,13935.0
2021-10-12 14:30:00,268.33,268.54,267.92,268.04,28332.0,268.33,268.54,267.92,268.04,28332.0
2021-10-12 15:00:00,268.04,268.15,267.45,268.0,43133.0,268.04,268.15,267.45,268.0,43133.0
2021-10-12 15:30:00,267.99,268.21,266.66,267.62,105523.0,267.99,268.21,266.66,267.62,105523.0
2021-10-13 09:30:00,268.2,270.24,267.9,268.51,25836.0,268.2,270.24,267.9,268.51,25836.0
2021-10-13 10:00:00,268.1,268.64,266.33,266.69,28231.0,268.1,268.64,266.33,266.69,28231.0
2021-10-13 10:30:00,266.81,268.1,266.7,267.69,20290.0,266.81,268.1,266.7,267.69,20290.0
2021-10-13 11:00:00,267.52,269.13,267.5,267.76,69975.0,267.52,269.13,267.5,267.76,69975.0
2021-10-13 11:30:00,267.72,268.2,266.98,267.17,21971.0,267.72,268.2,266.98,267.17,21971.0
2021-10-13 12:00:00,267.29,267.45,266.3,266.53,17189.0,267.29,267.45,266.3,266.53,17189.0
2021-10-13 12:30:00,266.44,268.0,266.38,266.72,15335.0,266.44,268.0,266.38,266.72,15335.0
2021-10-13 13:00:00,266.85,267.77,266.85,267.77,7952.0,266.85,267.77,266.85,267.77,7952.0
2021-10-13 13:30:00,267.76,267.94,266.8,266.8,20070.0,267.76,267.94,266.8,266.8,20070.0
2021-10-13 14:00:00,266.56,266.92,265.63,266.81,26585.0,266.56,266.92,265.63,266.81,26585.0
2021-10-13 14:30:00,266.81,266.81,265.39,266.06,74295.0,266.81,266.81,265.39,266.06,74295.0
2021-10-13 15:00:00,266.17,266.7,265.5,265.51,40586.0,266.17,266.7,265.5,265.51,40586.0
2021-10-13 15:30:00,265.61,266.23,264.07,264.09,171369.0,265.61,266.23,264.07,264.09,171369.0
2021-10-14 09:30:00,251.79,264.44,251.19,264.11,99837.0,251.79,264.44,251.19,264.11,99837.0
2021-10-14 10:00:00,264.12,266.04,263.24,264.47,40614.0,264.12,266.04,263.24,264.47,40614.0
2021-10-14 10:30:00,264.81,265.41,263.54,264.15,59801.0,264.81,265.41,263.54,264.15,59801.0
2021-10-14 11:00:00,264.02,264.42,263.18,263.18,59402.0,264.02,264.42,263.18,263.18,59402.0
2021-10-14 11:30:00,263.17,266.66,263.17,266.5,83081.0,263.17,266.66,263.17,266.5,83081.0
2021-10-14 12:00:00,266.53,267.55,266.17,267.39,43283.0,266.53,267.55,266.17,267.39,43283.0
2021-10-14 12:30:00,267.45,270.87,267.45,270.87,32459.0,267.45,270.87,267.45,270.87,32459.0
2021-10-14 13:00:00,270.69,271.63,270.0,270.27,44252.0,270.69,271.63,270.0,270.27,44252.0
2021-10-14 13:30:00,270.27,270.55,269.54,270.05,24907.0,270.27,270.55,269.54,270.05,24907.0
2021-10-14 14:00:00,269.98,270.47,269.39,270.4,24102.0,269.98,270.47,269.39,270.4,24102.0
2021-10-14 14:30:00,270.37,270.64,269.16,269.19,20673.0,270.37,270.64,269.16,269.19,20673.0
2021-10-14 15:00:00,269.29,269.43,268.5,269.23,19745.0,269.29,269.43,268.5,269.23,19745.0
2021-10-14 15:30:00,269.23,269.97,268.74,269.83,92298.0,269.23,269.97,268.74,269.83,92298.0
2021-10-15 09:30:00,271.62,273.07,270.65,272.02,53213.0,271.62,273.07,270.65,272.02,53213.0
2021-10-15 10:00:00,272.02,272.37,271.23,271.75,37623.0,272.02,272.37,271.23,271.75,37623.0
2021-10-15 10:30:00,271.85,272.36,270.56,270.56,9152.0,271.85,272.36,270.56,270.56,9152.0
2021-10-15 11:00:00,270.8,271.03,268.19,268.98,42502.0,270.8,271.03,268.19,268.98,42502.0
2021-10-15 11:30:00,268.96,269.57,268.57,268.91,18854.0,268.96,269.57,268.57,268.91,18854.0
2021-10-15 12:00:00,268.88,269.64,268.88,269.44,6818.0,268.88,269.64,268.88,269.44,6818.0
2021-10-15 12:30:00,269.45,270.34,269.17,269.79,7186.0,269.45,270.34,269.17,269.79,7186.0
2021-10-15 13:00:00,269.82,269.89,268.72,268.72,14734.0,269.82,269.89,268.72,268.72,14734.0
2021-10-15 13:30:00,268.8,269.24,268.68,268.86,48292.0,268.8,269.24,268.68,268.86,48292.0
2021-10-15 14:00:00,268.87,269.41,268.82,269.33,18479.0,268.87,269.41,268.82,269.33,18479.0
2021-10-15 14:30:00,269.31,269.31,268.8,268.94,20141.0,269.31,269.31,268.8,268.94,20141.0
2021-10-15 15:00:00,268.94,269.18,268.69,268.94,22081.0,268.94,269.18,268.69,268.94,22081.0
2021-10-15 15:30:00,268.89,269.2,268.11,268.94,101916.0,268.89,269.2,268.11,268.94,101916.0
2021-10-18 09:30:00,268.29,268.61,266.62,267.96,20822.0,268.29,268.61,266.62,267.96,20822.0
2021-10-18 10:00:00,267.86,268.46,266.93,267.97,40361.0,267.86,268.46,266.93,267.97,40361.0
2021-10-18 10:30:00,268.17,268.56,267.38,267.86,18099.0,268.17,268.56,267.38,267.86,18099.0
2021-10-18 11:00:00,268.0,268.25,266.95,267.06,29949.0,268.0,268.25,266.95,267.06,29949.0
2021-10-18 11:30:00,266.9,268.61,266.9,268.5,67721.0,266.9,268.61,266.9,268.5,67721.0
2021-10-18 12:00:00,268.55,269.81,268.49,269.23,16523.0,268.55,269.81,268.49,269.23,16523.0
2021-10-18 12:30:00,269.15,270.27,269.14,269.72,16085.0,269.15,270.27,269.14,269.72,16085.0
2021-10-18 13:00:00,270.0,270.67,269.99,270.0,11274.0,270.0,270.67,269.99,270.0,11274.0
2021-10-18 13:30:00,270.09,272.41,270.04,272.29,44725.0,270.09,272.41,270.04,272.29,44725.0
2021-10-18 14:00:00,272.43,274.13,272.33,274.04,19358.0,272.43,274.13,272.33,274.04,19358.0
2021-10-18 14:30:00,274.46,274.51,273.6,274.37,30086.0,274.46,274.51,273.6,274.37,30086.0
2021-10-18 15:00:00,274.17,275.65,274.1,275.4,39436.0,274.17,275.65,274.1,275.4,39436.0
2021-10-18 15:30:00,275.56,276.11,275.0,275.65,82228.0,275.56,276.11,275.0,275.65,82228.0
2021-10-19 09:30:00,277.0,277.0,272.42,273.21,23830.0,277.0,277.0,272.42,273.21,23830.0
2021-10-19 10:00:00,273.77,274.05,272.65,273.52,23009.0,273.77,274.05,272.65,273.52,23009.0
2021-10-19 10:30:00,273.54,273.97,271.36,272.21,8488.0,273.54,273.97,271.36,272.21,8488.0
2021-10-19 11:00:00,272.36,272.52,271.55,272.39,6902.0,272.36,272.52,271.55,272.39,6902.0
2021-10-19 11:30:00,272.65,272.79,271.72,271.94,4624.0,272.65,272.79,271.72,271.94,4624.0
2021-10-19 12:00:00,271.87,272.44,271.24,271.52,8994.0,271.87,272.44,271.24,271.52,8994.0
2021-10-19 12:30:00,271.58,272.24,271.18,271.18,9314.0,271.58,272.24,271.18,271.18,9314.0
2021-10-19 13:00:00,271.09,271.36,270.09,270.55,15422.0,271.09,271.36,270.09,270.55,15422.0
2021-10-19 13:30:00,270.6,271.15,269.79,270.05,21450.0,270.6,271.15,269.79,270.05,21450.0
2021-10-19 14:00:00,270.17,270.49,269.73,270.49,11769.0,270.17,270.49,269.73,270.49,11769.0
2021-10-19 14:30:00,270.49,271.08,269.75,270.99,74400.0,270.49,271.08,269.75,270.99,74400.0
2021-10-19 15:00:00,270.97,272.44,270.26,272.14,78547.0,270.97,272.44,270.26,272.14,78547.0
2021-10-19 15:30:00,272.13,273.02,272.05,272.47,53355.0,272.13,273.02,272.05,272.47,53355.0
2021-10-20 09:30:00,275.29,281.26,273.48,281.07,88247.0,275.29,281.26,273.48,281.07,88247.0
2021-10-20 10:00:00,281.2,282.39,281.03,282.0,54038.0,281.2,282.39,281.03,282.0,54038.0
2021-10-20 10:30:00,282.05,282.5,281.08,281.65,51273.0,282.05,282.5,281.08,281.65,51273.0
2021-10-20 11:00:00,281.65,282.56,281.18,281.86,32425.0,281.65,282.56,281.18,281.86,32425.0
2021-10-20 11:30:00,281.71,282.08,280.84,282.01,37263.0,281.71,282.08,280.84,282.01,37263.0
2021-10-20 12:00:00,282.06,282.16,280.98,281.61,12539.0,282.06,282.16,280.98,281.61,12539.0
2021-10-20 12:30:00,281.46,282.53,281.34,282.53,14981.0,281.46,282.53,281.34,282.53,14981.0
2021-10-20 13:00:00,282.48,282.52,280.69,281.55,16373.0,282.48,282.52,280.69,281.55,16373.0
2021-10-20 13:30:00,281.48,281.63,280.14,280.15,13805.0,281.48,281.63,280.14,280.15,13805.0
2021-10-20 14:00:00,280.15,280.34,278.04,278.05,23091.0,280.15,280.34,278.04,278.05,23091.0
2021-10-20 14:30:00,278.0,278.15,277.28,277.4,14009.0,278.0,278.15,277.28,277.4,14009.0
2021-10-20 15:00:00,277.4,277.41,275.7,275.78,18169.0,277.4,277.41,275.7,275.78,18169.0
2021-10-20 15:30:00,275.78,276.37,275.17,276.15,83323.0,275.78,276.37,275.17,276.15,83323.0
2021-10-21 09:30:00,276.09,279.0,275.07,278.66,15665.0,276.09,279.0,275.07,278.66,15665.0
2021-10-21 10:00:00,279.0,281.92,278.26,281.73,29001.0,279.0,281.92,278.26,281.73,29001.0
2021-10-21 10:30:00,281.91,282.46,280.17,280.25,11486.0,281.91,282.46,280.17,280.25,11486.0
2021-10-21 11:00:00,280.25,280.91,280.24,280.25,15639.0,280.25,280.91,280.24,280.25,15639.0
2021-10-21 11:30:00,280.2,280.75,280.18,280.56,10274.0,280.2,280.75,280.18,280.56,10274.0
2021-10-21 12:00:00,280.44,282.05,280.39,281.98,10931.0,280.44,282.05,280.39,281.98,10931.0
2021-10-21 12:30:00,281.88,282.23,281.57,281.82,9045.0,281.88,282.23,281.57,281.82,9045.0
2021-10-21 13:00:00,281.97,282.13,281.24,281.44,4602.0,281.97,282.13,281.24,281.44,4602.0
2021-10-21 13:30:00,281.31,281.58,280.99,281.22,4872.0,281.31,281.58,280.99,281.22,4872.0
2021-10-21 14:00:00,281.19,281.19,279.77,279.87,2924.0,281.19,281.19,279.77,279.87,2924.0
2021-10-21 14:30:00,279.88,279.88,278.95,279.3,7732.0,279.88,279.88,278.95,279.3,7732.0
2021-10-21 15:00:00,279.07,279.28,278.45,278.98,15961.0,279.07,279.28,278.45,278.98,15961.0
2021-10-21 15:30:00,279.17,280.93,278.86,280.9,64576.0,279.17,280.93,278.86,280.9,64576.0
2021-10-22 09:30:00,279.07,280.41,277.44,280.24,31857.0,279.07,280.41,277.44,280.24,31857.0
2021-10-22 10:00:00,280.12,280.13,278.04,279.3,25642.0,280.12,280.13,278.04,279.3,25642.0
2021-10-22 10:30:00,279.13,279.23,277.96,277.96,19785.0,279.13,279.23,277.96,277.96,19785.0
2021-10-22 11:00:00,278.21,279.03,276.36,276.36,7596.0,278.21,279.03,276.36,276.36,7596.0
2021-10-22 11:30:00,276.14,276.35,274.91,275.4,11027.0,276.14,276.35,274.91,275.4,11027.0
2021-10-22 12:00:00,275.44,277.08,275.38,277.08,29240.0,275.44,277.08,275.38,277.08,29240.0
2021-10-22 12:30:00,277.1,277.31,276.91,277.0,13783.0,277.1,277.31,276.91,277.0,13783.0
2021-10-22 13:00:00,276.92,276.92,275.92,276.28,9001.0,276.92,276.92,275.92,276.28,9001.0
2021-10-22 13:30:00,276.18,277.53,276.16,277.03,6301.0,276.18,277.53,276.16,277.03,6301.0
2021-10-22 14:00:00,276.91,277.88,276.9,277.88,3374.0,276.91,277.88,276.9,277.88,3374.0
2021-10-22 14:30:00,278.11,278.24,277.69,277.88,4980.0,278.11,278.24,277.69,277.88,4980.0
2021-10-22 15:00:00,277.96,278.19,277.8,278.06,14900.0,277.96,278.19,277.8,278.06,14900.0
2021-10-22 15:30:00,278.14,278.62,277.78,278.34,46010.0,278.14,278.62,277.78,278.34,46010.0
2021-10-25 09:30:00,279.44,281.19,277.54,278.67,12259.0,279.44,281.19,277.54,278.67,12259.0
2021-10-25 10:00:00,278.45,279.16,277.95,278.85,6907.0,278.45,279.16,277.95,278.85,6907.0
2021-10-25 10:30:00,278.87,279.88,278.87,279.46,8025.0,278.87,279.88,278.87,279.46,8025.0
2021-10-25 11:00:00,279.46,280.13,279.45,279.64,4550.0,279.46,280.13,279.45,279.64,4550.0
2021-10-25 11:30:00,279.42,280.31,279.41,279.94,3612.0,279.42,280.31,279.41,279.94,3612.0
2021-10-25 12:00:00,279.97,280.7,279.1,279.43,6473.0,279.97,280.7,279.1,279.43,6473.0
2021-10-25 12:30:00,279.54,279.54,278.38,278.49,3755.0,279.54,279.54,278.38,278.49,3755.0
2021-10-25 13:00:00,278.42,278.58,278.11,278.5,3823.0,278.42,278.58,278.11,278.5,3823.0
2021-10-25 13:30:00,278.45,278.56,278.06,278.27,2758.0,278.45,278.56,278.06,278.27,2758.0
2021-10-25 14:00:00,278.19,279.36,278.06,279.04,9312.0,278.19,279.36,278.06,279.04,9312.0
2021-10-25 14:30:00,278.85,278.9,277.76,277.76,5531.0,278.85,278.9,277.76,277.76,5531.0
2021-10-25 15:00:00,277.58,277.7,276.97,276.97,7588.0,277.58,277.7,276.97,276.97,7588.0
2021-10-25 15:30:00,276.96,277.53,276.49,276.99,39480.0,276.96,277.53,276.49,276.99,39480.0
2021-10-26 09:30:00,279.67,279.67,276.05,276.75,7613.0,279.67,279.67,276.05,276.75,7613.0
2021-10-26 10:00:00,276.29,277.65,276.16,276.74,6245.0,276.29,277.65,276.16,276.74,6245.0
2021-10-26 10:30:00,276.67,278.82,276.19,278.45,15993.0,276.67,278.82,276.19,278.45,15993.0
2021-10-26 11:00:00,278.43,278.73,277.79,278.39,10173.0,278.43,278.73,277.79,278.39,10173.0
2021-10-26 11:30:00,278.34,278.91,278.0,278.21,10859.0,278.34,278.91,278.0,278.21,10859.0
2021-10-26 12:00:00,278.0,278.13,276.68,277.04,19454.0,278.0,278.13,276.68,277.04,19454.0
2021-10-26 12:30:00,276.81,277.07,276.26,276.43,15069.0,276.81,277.07,276.26,276.43,15069.0
2021-10-26 13:00:00,276.14,276.42,275.52,275.7,5361.0,276.14,276.42,275.52,275.7,5361.0
2021-10-26 13:30:00,275.77,276.67,275.76,276.41,6444.0,275.77,276.67,275.76,276.41,6444.0
2021-10-26 14:00:00,276.66,277.52,276.43,277.27,3896.0,276.66,277.52,276.43,277.27,3896.0
2021-10-26 14:30:00,277.43,277.63,276.52,276.93,3729.0,277.43,277.63,276.52,276.93,3729.0
2021-10-26 15:00:00,277.15,277.57,276.67,276.67,4883.0,277.15,277.57,276.67,276.67,4883.0
2021-10-26 15:30:00,276.79,277.84,276.55,277.16,27667.0,276.79,277.84,276.55,277.16,27667.0
2021-10-27 09:30:00,278.56,279.36,276.05,276.05,14109.0,278.56,279.36,276.05,276.05,14109.0
2021-10-27 10:00:00,276.07,276.19,272.47,272.68,14951.0,276.07,276.19,272.47,272.68,14951.0
2021-10-27 10:30:00,272.48,272.48,270.8,270.91,69144.0,272.48,272.48,270.8,270.91,69144.0
2021-10-27 11:00:00,270.82,272.07,269.71,271.02,96473.0,270.82,272.07,269.71,271.02,96473.0
2021-10-27 11:30:00,270.93,271.45,269.67,269.87,36095.0,270.93,271.45,269.67,269.87,36095.0
2021-10-27 12:00:00,269.86,271.1,269.86,270.7,16263.0,269.86,271.1,269.86,270.7,16263.0
2021-10-27 12:30:00,270.77,271.39,270.63,271.21,11964.0,270.77,271.39,270.63,271.21,11964.0
2021-10-27 13:00:00,271.25,272.88,271.21,272.56,40006.0,271.25,272.88,271.21,272.56,40006.0
2021-10-27 13:30:00,272.56,272.57,271.89,271.96,12533.0,272.56,272.57,271.89,271.96,12533.0
2021-10-27 14:00:00,271.96,272.14,271.0,271.1,19921.0,271.96,272.14,271.0,271.1,19921.0
2021-10-27 14:30:00,271.1,271.22,269.55,269.63,31503.0,271.1,271.22,269.55,269.63,31503.0
2021-10-27 15:00:00,269.51,270.04,267.68,268.8,55170.0,269.51,270.04,267.68,268.8,55170.0
2021-10-27 15:30:00,268.85,272.69,268.83,271.6,145625.0,268.85,272.69,268.83,271.6,145625.0
2021-10-28 09:30:00,274.05,274.06,272.64,272.93,15284.0,274.05,274.06,272.64,272.93,15284.0
2021-10-28 10:00:00,273.22,274.0,272.39,273.83,26904.0,273.22,274.0,272.39,273.83,26904.0
2021-10-28 10:30:00,273.75,274.27,273.39,274.06,6952.0,273.75,274.27,273.39,274.06,6952.0
2021-10-28 11:00:00,274.14,274.91,273.23,273.51,11976.0,274.14,274.91,273.23,273.51,11976.0
2021-10-28 11:30:00,273.52,275.77,273.52,275.22,10254.0,273.52,275.77,273.52,275.22,10254.0
2021-10-28 12:00:00,275.33,276.07,274.97,275.46,9868.0,275.33,276.07,274.97,275.46,9868.0
2021-10-28 12:30:00,275.5,275.59,274.76,275.52,23657.0,275.5,275.59,274.76,275.52,23657.0
2021-10-28 13:00:00,275.55,275.84,274.66,274.69,31620.0,275.55,275.84,274.66,274.69,31620.0
2021-10-28 13:30:00,274.67,275.17,274.49,274.49,8084.0,274.67,275.17,274.49,274.49,8084.0
2021-10-28 14:00:00,274.59,275.0,273.77,274.39,60361.0,274.59,275.0,273.77,274.39,60361.0
2021-10-28 14:30:00,274.38,275.59,274.24,275.5,43446.0,274.38,275.59,274.24,275.5,43446.0
2021-10-28 15:00:00,275.47,276.19,275.33,275.44,39679.0,275.47,276.19,275.33,275.44,39679.0
2021-10-28 15:30:00,275.29,275.98,273.07,275.87,125948.0,275.29,275.98,273.07,275.87,125948.0
2021-10-29 09:30:00,273.84,276.13,273.84,274.57,9454.0,273.84,276.13,273.84,274.57,9454.0
2021-10-29 10:00:00,274.89,275.37,273.34,275.19,59849.0,274.89,275.37,273.34,275.19,59849.0
2021-10-29 10:30:00,275.19,276.56,275.12,276.37,9144.0,275.19,276.56,275.12,276.37,9144.0
2021-10-29 11:00:00,276.35,277.67,276.04,277.67,11475.0,276.35,277.67,276.04,277.67,11475.0
2021-10-29 11:30:00,277.67,278.5,277.58,278.15,13570.0,277.67,278.5,277.58,278.15,13570.0
2021-10-29 12:00:00,278.38,278.75,277.81,278.33,12624.0,278.38,278.75,277.81,278.33,12624.0
2021-10-29 12:30:00,278.2,278.2,277.67,277.67,9731.0,278.2,278.2,277.67,277.67,9731.0
2021-10-29 13:00:00,277.57,277.57,276.7,277.24,6993.0,277.57,277.57,276.7,277.24,6993.0
2021-10-29 13:30:00,277.0,277.05,276.44,276.61,6355.0,277.0,277.05,276.44,276.61,6355.0
2021-10-29 14:00:00,276.61,277.04,276.07,276.07,10467.0,276.61,277.04,276.07,276.07,10467.0
2021-10-29 14:30:00,276.06,276.08,275.67,276.02,2620.0,276.06,276.08,275.67,276.02,2620.0
2021-10-29 15:00:00,275.93,276.07,275.6,275.65,4335.0,275.93,276.07,275.6,275.65,4335.0
2021-10-29 15:30:00,275.92,277.5,275.77,276.26,44817.0,275.92,277.5,275.77,276.26,44817.0
2021-11-01 09:30:00,276.48,283.16,276.48,282.66,18054.0,276.48,283.16,276.48,282.66,18054.0
2021-11-01 10:00:00,282.52,282.52,281.16,282.37,10033.0,282.52,282.52,281.16,282.37,10033.0
2021-11-01 10:30:00,282.37,282.6,280.5,281.4,17497.0,282.37,282.6,280.5,281.4,17497.0
2021-11-01 11:00:00,281.47,282.53,281.06,282.0,5463.0,281.47,282.53,281.06,282.0,5463.0
2021-11-01 11:30:00,281.87,281.87,280.68,281.22,7304.0,281.87,281.87,280.68,281.22,7304.0
2021-11-01 12:00:00,281.38,287.0,281.29,286.32,41361.0,281.38,287.0,281.29,286.32,41361.0
2021-11-01 12:30:00,286.24,288.2,286.05,287.54,28344.0,286.24,288.2,286.05,287.54,28344.0
2021-11-01 13:00:00,287.32,287.49,286.51,287.31,12006.0,287.32,287.49,286.51,287.31,12006.0
2021-11-01 13:30:00,287.2,287.33,285.39,285.62,6629.0,287.2,287.33,285.39,285.62,6629.0
2021-11-01 14:00:00,285.61,285.66,284.32,285.1,11613.0,285.61,285.66,284.32,285.1,11613.0
2021-11-01 14:30:00,285.18,286.78,285.13,286.11,7312.0,285.18,286.78,285.13,286.11,7312.0
2021-11-01 15:00:00,285.88,286.79,285.3,286.25,19626.0,285.88,286.79,285.3,286.25,19626.0
2021-11-01 15:30:00,286.34,287.38,285.97,287.35,78088.0,286.34,287.38,285.97,287.35,78088.0
2021-11-02 09:30:00,286.79,288.55,284.69,286.31,12273.0,286.79,288.55,284.69,286.31,12273.0
2021-11-02 10:00:00,285.84,287.82,285.03,285.12,17035.0,285.84,287.82,285.03,285.12,17035.0
2021-11-02 10:30:00,285.06,285.76,284.46,285.32,9681.0,285.06,285.76,284.46,285.32,9681.0
2021-11-02 11:00:00,285.59,285.98,284.65,285.98,8422.0,285.59,285.98,284.65,285.98,8422.0
2021-11-02 11:30:00,285.84,286.21,285.0,285.07,5836.0,285.84,286.21,285.0,285.07,5836.0
2021-11-02 12:00:00,285.2,286.01,285.11,285.66,9524.0,285.2,286.01,285.11,285.66,9524.0
2021-11-02 12:30:00,285.76,286.28,285.35,285.61,14227.0,285.76,286.28,285.35,285.61,14227.0
2021-11-02 13:00:00,285.13,286.02,285.0,285.94,9018.0,285.13,286.02,285.0,285.94,9018.0
2021-11-02 13:30:00,285.88,286.49,285.73,286.49,6839.0,285.88,286.49,285.73,286.49,6839.0
2021-11-02 14:00:00,286.6,287.42,286.55,287.24,6959.0,286.6,287.42,286.55,287.24,6959.0
2021-11-02 14:30:00,287.33,288.15,287.15,287.97,9371.0,287.33,288.15,287.15,287.97,9371.0
2021-11-02 15:00:00,288.07,288.73,286.74,286.9,17753.0,288.07,288.73,286.74,286.9,17753.0
2021-11-02 15:30:00,286.84,287.21,286.34,287.02,45238.0,286.84,287.21,286.34,287.02,45238.0
2021-11-03 09:30:00,287.78,290.96,287.78,290.75,29781.0,287.78,290.96,287.78,290.75,29781.0
2021-11-03 10:00:00,290.75,292.58,290.2,292.32,43770.0,290.75,292.58,290.2,292.32,43770.0
2021-11-03 10:30:00,292.03,293.0,291.35,291.35,34948.0,292.03,293.0,291.35,291.35,34948.0
2021-11-03 11:00:00,291.22,291.35,289.53,289.65,20344.0,291.22,291.35,289.53,289.65,20344.0
2021-11-03 11:30:00,289.54,289.62,287.91,288.07,13804.0,289.54,289.62,287.91,288.07,13804.0
2021-11-03 12:00:00,288.24,288.41,286.0,286.57,10674.0,288.24,288.41,286.0,286.57,10674.0
2021-11-03 12:30:00,286.93,287.52,286.56,287.02,6075.0,286.93,287.52,286.56,287.02,6075.0
2021-11-03 13:00:00,287.07,287.47,286.64,286.67,4902.0,287.07,287.47,286.64,286.67,4902.0
2021-11-03 13:30:00,286.42,286.67,286.18,286.6,4561.0,286.42,286.67,286.18,286.6,4561.0
2021-11-03 14:00:00,287.22,288.72,287.22,288.01,9246.0,287.22,288.72,287.22,288.01,9246.0
2021-11-03 14:30:00,288.0,289.2,287.79,288.92,8784.0,288.0,289.2,287.79,288.92,8784.0
2021-11-03 15:00:00,288.97,289.65,288.82,289.24,9301.0,288.97,289.65,288.82,289.24,9301.0
2021-11-03 15:30:00,289.41,290.85,288.96,290.84,52257.0,289.41,290.85,288.96,290.84,52257.0
2021-11-04 09:30:00,290.08,292.12,288.44,292.12,7567.0,290.08,292.12,288.44,292.12,7567.0
2021-11-04 10:00:00,291.74,292.41,290.94,291.65,9631.0,291.74,292.41,290.94,291.65,9631.0
2021-11-04 10:30:00,292.02,292.54,290.83,291.19,9126.0,292.02,292.54,290.83,291.19,9126.0
2021-11-04 11:00:00,291.03,291.48,290.09,290.62,27589.0,291.03,291.48,290.09,290.62,27589.0
2021-11-04 11:30:00,290.37,293.03,290.37,293.03,7798.0,290.37,293.03,290.37,293.03,7798.0
2021-11-04 12:00:00,292.9,294.13,292.89,294.13,13167.0,292.9,294.13,292.89,294.13,13167.0
2021-11-04 12:30:00,294.11,294.65,293.77,293.77,5985.0,294.11,294.65,293.77,293.77,5985.0
2021-11-04 13:00:00,293.18,294.54,292.93,294.51,6340.0,293.18,294.54,292.93,294.51,6340.0
2021-11-04 13:30:00,294.46,294.82,293.85,294.36,8986.0,294.46,294.82,293.85,294.36,8986.0
2021-11-04 14:00:00,294.23,294.23,292.7,293.38,14170.0,294.23,294.23,292.7,293.38,14170.0
2021-11-04 14:30:00,293.86,294.77,293.6,294.36,13334.0,293.86,294.77,293.6,294.36,13334.0
2021-11-04 15:00:00,294.37,294.37,292.77,292.86,22177.0,294.37,294.37,292.77,292.86,22177.0
2021-11-04 15:30:00,292.95,293.92,291.73,293.89,67667.0,292.95,293.92,291.73,293.89,67667.0
2021-11-05 09:30:00,298.01,301.53,296.31,298.92,34226.0,298.01,301.53,296.31,298.92,34226.0
2021-11-05 10:00:00,299.19,301.4,297.96,298.11,43269.0,299.19,301.4,297.96,298.11,43269.0
2021-11-05 10:30:00,297.81,299.23,297.29,297.29,13267.0,297.81,299.23,297.29,297.29,13267.0
2021-11-05 11:00:00,297.15,297.62,296.3,296.46,6183.0,297.15,297.62,296.3,296.46,6183.0
2021-11-05 11:30:00,296.54,297.4,296.11,297.17,4001.0,296.54,297.4,296.11,297.17,4001.0
2021-11-05 12:00:00,297.19,298.11,296.38,296.81,18589.0,297.19,298.11,296.38,296.81,18589.0
2021-11-05 12:30:00,296.7,296.83,294.97,295.49,8128.0,296.7,296.83,294.97,295.49,8128.0
2021-11-05 13:00:00,295.57,295.79,295.01,295.01,4932.0,295.57,295.79,295.01,295.01,4932.0
2021-11-05 13:30:00,295.3,296.98,295.3,296.98,13573.0,295.3,296.98,295.3,296.98,13573.0
2021-11-05 14:00:00,297.45,298.85,297.27,298.24,22217.0,297.45,298.85,297.27,298.24,22217.0
2021-11-05 14:30:00,298.26,298.38,298.01,298.26,4189.0,298.26,298.38,298.01,298.26,4189.0
2021-11-05 15:00:00,298.23,298.23,296.69,296.71,10157.0,298.23,298.23,296.69,296.71,10157.0
2021-11-05 15:30:00,296.87,298.27,296.86,297.92,45801.0,296.87,298.27,296.86,297.92,45801.0
2021-11-08 09:30:00,297.9,299.41,293.81,294.51,14664.0,297.9,299.41,293.81,294.51,14664.0
2021-11-08 10:00:00,294.5,296.01,293.88,294.49,9299.0,294.5,296.01,293.88,294.49,9299.0
2021-11-08 10:30:00,295.27,295.29,293.01,293.53,17840.0,295.27,295.29,293.01,293.53,17840.0
2021-11-08 11:00:00,293.52,294.12,293.11,293.72,11995.0,293.52,294.12,293.11,293.72,11995.0
2021-11-08 11:30:00,293.85,294.52,292.96,293.06,20669.0,293.85,294.52,292.96,293.06,20669.0
2021-11-08 12:00:00,293.07,293.88,292.97,293.5,7764.0,293.07,293.88,292.97,293.5,7764.0
2021-11-08 12:30:00,293.38,293.89,292.49,293.54,24253.0,293.38,293.89,292.49,293.54,24253.0
2021-11-08 13:00:00,293.42,294.01,293.28,293.34,6489.0,293.42,294.01,293.28,293.34,6489.0
2021-11-08 13:30:00,293.16,293.39,292.45,293.04,6910.0,293.16,293.39,292.45,293.04,6910.0
2021-11-08 14:00:00,293.04,293.52,292.55,292.55,10884.0,293.04,293.52,292.55,292.55,10884.0
2021-11-08 14:30:00,292.9,293.12,291.8,292.4,17811.0,292.9,293.12,291.8,292.4,17811.0
2021-11-08 15:00:00,292.38,293.72,292.37,293.06,10741.0,292.38,293.72,292.37,293.06,10741.0
2021-11-08 15:30:00,292.94,293.54,292.1,293.48,53211.0,292.94,293.54,292.1,293.48,53211.0
2021-11-09 09:30:00,293.42,296.53,293.42,295.02,9312.0,293.42,296.53,293.42,295.02,9312.0
2021-11-09 10:00:00,296.11,297.22,294.6,296.32,6833.0,296.11,297.22,294.6,296.32,6833.0
2021-11-09 10:30:00,296.64,297.83,296.49,296.94,10415.0,296.64,297.83,296.49,296.94,10415.0
2021-11-09 11:00:00,296.85,296.86,294.23,295.1,9342.0,296.85,296.86,294.23,295.1,9342.0
2021-11-09 11:30:00,294.98,295.43,294.44,294.67,4562.0,294.98,295.43,294.44,294.67,4562.0
2021-11-09 12:00:00,294.46,296.28,294.44,295.21,8534.0,294.46,296.28,294.44,295.21,8534.0
2021-11-09 12:30:00,295.0,296.08,294.91,296.04,6886.0,295.0,296.08,294.91,296.04,6886.0
2021-11-09 13:00:00,295.65,297.15,295.65,296.84,7073.0,295.65,297.15,295.65,296.84,7073.0
2021-11-09 13:30:00,296.93,297.37,296.14,297.19,12446.0,296.93,297.37,296.14,297.19,12446.0
2021-11-09 14:00:00,297.17,297.96,296.78,297.14,8886.0,297.17,297.96,296.78,297.14,8886.0
2021-11-09 14:30:00,296.86,297.45,296.77,297.06,9191.0,296.86,297.45,296.77,297.06,9191.0
2021-11-09 15:00:00,297.08,297.55,296.44,296.77,12363.0,297.08,297.55,296.44,296.77,12363.0
2021-11-09 15:30:00,296.62,299.31,296.44,299.25,63159.0,296.62,299.31,296.44,299.25,63159.0
2021-11-10 09:30:00,297.62,299.65,296.57,298.62,9630.0,297.62,299.65,296.57,298.62,9630.0
2021-11-10 10:00:00,298.51,299.3,297.0,297.56,9783.0,298.51,299.3,297.0,297.56,9783.0
2021-11-10 10:30:00,297.42,297.86,296.83,297.09,12293.0,297.42,297.86,296.83,297.09,12293.0
2021-11-10 11:00:00,297.06,298.54,297.06,297.5,5557.0,297.06,298.54,297.06,297.5,5557.0
2021-11-10 11:30:00,297.27,298.15,297.27,298.08,3956.0,297.27,298.15,297.27,298.08,3956.0
2021-11-10 12:00:00,297.93,297.93,296.34,296.34,4753.0,297.93,297.93,296.34,296.34,4753.0
2021-11-10 12:30:00,296.57,297.2,296.46,297.01,6378.0,296.57,297.2,296.46,297.01,6378.0
2021-11-10 13:00:00,296.97,297.15,295.82,295.94,4993.0,296.97,297.15,295.82,295.94,4993.0
2021-11-10 13:30:00,295.38,295.61,294.63,294.83,11174.0,295.38,295.61,294.63,294.83,11174.0
2021-11-10 14:00:00,294.83,295.08,294.18,294.72,12506.0,294.83,295.08,294.18,294.72,12506.0
2021-11-10 14:30:00,294.81,295.14,293.31,293.45,10871.0,294.81,295.14,293.31,293.45,10871.0
2021-11-10 15:00:00,293.55,294.68,293.11,293.83,22223.0,293.55,294.68,293.11,293.83,22223.0
2021-11-10 15:30:00,293.81,294.0,291.54,292.35,100111.0,293.81,294.0,291.54,292.35,100111.0
2021-11-11 09:30:00,283.17,286.82,283.17,283.82,124957.0,283.17,286.82,283.17,283.82,124957.0
2021-11-11 10:00:00,283.87,284.6,279.67,280.05,73682.0,283.87,284.6,279.67,280.05,73682.0
2021-11-11 10:30:00,280.17,281.48,278.8,279.15,45078.0,280.17,281.48,278.8,279.15,45078.0
2021-11-11 11:00:00,279.15,280.41,277.33,277.94,41409.0,279.15,280.41,277.33,277.94,41409.0
2021-11-11 11:30:00,278.25,278.25,275.67,275.67,58462.0,278.25,278.25,275.67,275.67,58462.0
2021-11-11 12:00:00,275.84,277.2,275.51,275.96,49072.0,275.84,277.2,275.51,275.96,49072.0
2021-11-11 12:30:00,275.92,276.36,273.96,274.14,30684.0,275.92,276.36,273.96,274.14,30684.0
2021-11-11 13:00:00,274.13,274.63,273.25,274.03,30597.0,274.13,274.63,273.25,274.03,30597.0
2021-11-11 13:30:00,274.0,275.2,273.72,275.01,43121.0,274.0,275.2,273.72,275.01,43121.0
2021-11-11 14:00:00,274.94,275.46,274.44,274.47,20008.0,274.94,275.46,274.44,274.47,20008.0
2021-11-11 14:30:00,274.52,274.64,273.21,274.1,42060.0,274.52,274.64,273.21,274.1,42060.0
2021-11-11 15:00:00,274.26,275.0,272.65,272.96,91261.0,274.26,275.0,272.65,272.96,91261.0
2021-11-11 15:30:00,272.83,272.95,269.8,269.82,243621.0,272.83,272.95,269.8,269.82,243621.0
2021-11-12 09:30:00,271.76,272.12,269.01,269.7,23006.0,271.76,272.12,269.01,269.7,23006.0
2021-11-12 10:00:00,269.38,271.09,268.54,270.11,47643.0,269.38,271.09,268.54,270.11,47643.0
2021-11-12 10:30:00,270.05,271.0,269.89,269.99,34716.0,270.05,271.0,269.89,269.99,34716.0
2021-11-12 11:00:00,269.9,270.39,269.13,270.08,57103.0,269.9,270.39,269.13,270.08,57103.0
2021-11-12 11:30:00,270.11,270.25,267.95,267.96,46457.0,270.11,270.25,267.95,267.96,46457.0
2021-11-12 12:00:00,268.25,268.25,266.68,267.0,30888.0,268.25,268.25,266.68,267.0,30888.0
2021-11-12 12:30:00,266.98,267.28,265.66,265.97,74342.0,266.98,267.28,265.66,265.97,74342.0
2021-11-12 13:00:00,265.96,268.33,265.83,267.82,46349.0,265.96,268.33,265.83,267.82,46349.0
2021-11-12 13:30:00,267.74,268.68,267.41,268.68,10277.0,267.74,268.68,267.41,268.68,10277.0
2021-11-12 14:00:00,268.78,269.2,267.35,267.38,13285.0,268.78,269.2,267.35,267.38,13285.0
2021-11-12 14:30:00,267.38,267.61,265.97,266.37,68595.0,267.38,267.61,265.97,266.37,68595.0
2021-11-12 15:00:00,266.63,268.68,266.42,267.98,61968.0,266.63,268.68,266.42,267.98,61968.0
2021-11-12 15:30:00,268.09,269.75,267.87,269.51,126138.0,268.09,269.75,267.87,269.51,126138.0
2021-11-15 09:30:00,272.21,275.37,271.32,274.19,73051.0,272.21,275.37,271.32,274.19,73051.0
2021-11-15 10:00:00,274.21,275.06,273.73,274.38,42924.0,274.21,275.06,273.73,274.38,42924.0
2021-11-15 10:30:00,274.38,274.62,273.26,273.5,20604.0,274.38,274.62,273.26,273.5,20604.0
2021-11-15 11:00:00,273.69,274.21,272.04,272.31,19729.0,273.69,274.21,272.04,272.31,19729.0
2021-11-15 11:30:00,272.13,272.73,270.85,271.4,21449.0,272.13,272.73,270.85,271.4,21449.0
2021-11-15 12:00:00,271.34,272.21,271.27,271.31,27690.0,271.34,272.21,271.27,271.31,27690.0
2021-11-15 12:30:00,271.49,273.54,271.46,272.52,21026.0,271.49,273.54,271.46,272.52,21026.0
2021-11-15 13:00:00,272.85,273.72,272.25,272.9,25105.0,272.85,273.72,272.25,272.9,25105.0
2021-11-15 13:30:00,273.19,274.98,272.92,274.05,19311.0,273.19,274.98,272.92,274.05,19311.0
2021-11-15 14:00:00,274.31,275.15,274.02,274.8,12801.0,274.31,275.15,274.02,274.8,12801.0
2021-11-15 14:30:00,275.17,275.28,272.33,272.97,19212.0,275.17,275.28,272.33,272.97,19212.0
2021-11-15 15:00:00,273.2,273.31,270.82,271.18,39942.0,273.2,273.31,270.82,271.18,39942.0
2021-11-15 15:30:00,271.26,271.37,269.83,270.67,183523.0,271.26,271.37,269.83,270.67,183523.0
2021-11-16 09:30:00,273.1,273.1,270.51,271.37,20207.0,273.1,273.1,270.51,271.37,20207.0
2021-11-16 10:00:00,271.4,273.1,270.7,272.97,16729.0,271.4,273.1,270.7,272.97,16729.0
2021-11-16 10:30:00,273.01,273.71,272.24,272.77,31208.0,273.01,273.71,272.24,272.77,31208.0
2021-11-16 11:00:00,272.9,273.36,272.7,273.15,20734.0,272.9,273.36,272.7,273.15,20734.0
2021-11-16 11:30:00,273.15,273.15,271.36,271.65,12070.0,273.15,273.15,271.36,271.65,12070.0
2021-11-16 12:00:00,271.84,271.84,270.68,270.95,16803.0,271.84,271.84,270.68,270.95,16803.0
2021-11-16 12:30:00,271.06,271.33,270.87,271.19,20799.0,271.06,271.33,270.87,271.19,20799.0
2021-11-16 13:00:00,271.2,273.55,271.06,273.11,18402.0,271.2,273.55,271.06,273.11,18402.0
2021-11-16 13:30:00,273.11,273.23,272.3,272.82,26698.0,273.11,273.23,272.3,272.82,26698.0
2021-11-16 14:00:00,272.76,272.77,271.06,271.15,21145.0,272.76,272.77,271.06,271.15,21145.0
2021-11-16 14:30:00,271.15,272.02,270.87,272.02,17864.0,271.15,272.02,270.87,272.02,17864.0
2021-11-16 15:00:00,271.96,273.39,271.95,272.61,53438.0,271.96,273.39,271.95,272.61,53438.0
2021-11-16 15:30:00,272.63,275.29,272.6,274.22,131102.0,272.63,275.29,272.6,274.22,131102.0
2021-11-17 09:30:00,281.9,288.68,280.02,285.25,204766.0,281.9,288.68,280.02,285.25,204766.0
2021-11-17 10:00:00,284.8,285.12,280.45,282.81,58416.0,284.8,285.12,280.45,282.81,58416.0
2021-11-17 10:30:00,283.0,283.52,278.3,278.96,50689.0,283.0,283.52,278.3,278.96,50689.0
2021-11-17 11:00:00,278.57,278.93,272.02,272.02,34012.0,278.57,278.93,272.02,272.02,34012.0
2021-11-17 11:30:00,272.51,275.46,272.41,274.78,28146.0,272.51,275.46,272.41,274.78,28146.0
2021-11-17 12:00:00,274.9,274.91,273.57,274.32,26498.0,274.9,274.91,273.57,274.32,26498.0
2021-11-17 12:30:00,274.17,275.36,272.43,272.6,61878.0,274.17,275.36,272.43,272.6,61878.0
2021-11-17 13:00:00,272.42,275.76,272.42,275.24,31052.0,272.42,275.76,272.42,275.24,31052.0
2021-11-17 13:30:00,275.13,275.75,274.22,275.48,22065.0,275.13,275.75,274.22,275.48,22065.0
2021-11-17 14:00:00,275.65,275.73,274.04,274.39,23132.0,275.65,275.73,274.04,274.39,23132.0
2021-11-17 14:30:00,274.38,275.01,274.27,274.74,18820.0,274.38,275.01,274.27,274.74,18820.0
2021-11-17 15:00:00,274.79,275.78,274.46,275.08,23259.0,274.79,275.78,274.46,275.08,23259.0
2021-11-17 15:30:00,274.96,275.94,274.33,275.78,137736.0,274.96,275.94,274.33,275.78,137736.0
2021-11-18 09:30:00,279.02,281.51,273.05,276.51,40903.0,279.02,281.51,273.05,276.51,40903.0
2021-11-18 10:00:00,276.91,277.21,274.43,275.38,26017.0,276.91,277.21,274.43,275.38,26017.0
2021-11-18 10:30:00,275.86,279.17,275.66,278.8,19976.0,275.86,279.17,275.66,278.8,19976.0
2021-11-18 11:00:00,278.98,280.98,278.94,279.41,21106.0,278.98,280.98,278.94,279.41,21106.0
2021-11-18 11:30:00,279.52,279.7,277.49,278.13,11616.0,279.52,279.7,277.49,278.13,11616.0
2021-11-18 12:00:00,278.09,278.74,277.02,277.03,23847.0,278.09,278.74,277.02,277.03,23847.0
2021-11-18 12:30:00,277.59,277.7,275.08,275.17,20444.0,277.59,277.7,275.08,275.17,20444.0
2021-11-18 13:00:00,275.37,276.15,275.18,276.15,27789.0,275.37,276.15,275.18,276.15,27789.0
2021-11-18 13:30:00,276.15,277.96,276.09,276.94,20408.0,276.15,277.96,276.09,276.94,20408.0
2021-11-18 14:00:00,277.1,277.44,276.04,276.28,15302.0,277.1,277.44,276.04,276.28,15302.0
2021-11-18 14:30:00,276.08,276.27,275.37,276.22,16206.0,276.08,276.27,275.37,276.22,16206.0
2021-11-18 15:00:00,276.04,276.25,274.29,274.4,73671.0,276.04,276.25,274.29,274.4,73671.0
2021-11-18 15:30:00,274.32,275.55,274.32,274.93,105764.0,274.32,275.55,274.32,274.93,105764.0
2021-11-19 09:30:00,271.51,272.97,267.66,268.55,36914.0,271.51,272.97,267.66,268.55,36914.0
2021-11-19 10:00:00,268.56,268.93,266.64,268.62,53732.0,268.56,268.93,266.64,268.62,53732.0
2021-11-19 10:30:00,268.52,269.4,267.8,268.97,21243.0,268.52,269.4,267.8,268.97,21243.0
2021-11-19 11:00:00,268.86,269.01,268.29,268.6,38464.0,268.86,269.01,268.29,268.6,38464.0
2021-11-19 11:30:00,268.59,269.7,268.36,269.45,68446.0,268.59,269.7,268.36,269.45,68446.0
2021-11-19 12:00:00,269.38,269.66,268.69,269.19,25140.0,269.38,269.66,268.69,269.19,25140.0
2021-11-19 12:30:00,269.2,269.2,266.19,266.3,39825.0,269.2,269.2,266.19,266.3,39825.0
2021-11-19 13:00:00,266.3,266.6,264.61,264.62,15354.0,266.3,266.6,264.61,264.62,15354.0
2021-11-19 13:30:00,264.62,264.87,263.42,264.63,19875.0,264.62,264.87,263.42,264.63,19875.0
2021-11-19 14:00:00,264.76,264.76,263.7,263.94,18781.0,264.76,264.76,263.7,263.94,18781.0
2021-11-19 14:30:00,263.71,264.55,263.23,263.46,26889.0,263.71,264.55,263.23,263.46,26889.0
2021-11-19 15:00:00,263.38,263.91,262.3,262.52,22415.0,263.38,263.91,262.3,262.52,22415.0
2021-11-19 15:30:00,262.42,265.0,262.41,264.97,113663.0,262.42,265.0,262.41,264.97,113663.0
2021-11-22 09:30:00,268.56,269.54,265.76,267.3,37570.0,268.56,269.54,265.76,267.3,37570.0
2021-11-22 10:00:00,267.59,268.59,262.9,263.26,22464.0,267.59,268.59,262.9,263.26,22464.0
2021-11-22 10:30:00,263.3,264.71,262.31,262.81,35179.0,263.3,264.71,262.31,262.81,35179.0
2021-11-22 11:00:00,262.81,263.72,262.41,262.94,20016.0,262.81,263.72,262.41,262.94,20016.0
2021-11-22 11:30:00,263.02,263.31,259.78,261.03,22195.0,263.02,263.31,259.78,261.03,22195.0
2021-11-22 12:00:00,261.32,262.13,260.09,261.39,22067.0,261.32,262.13,260.09,261.39,22067.0
2021-11-22 12:30:00,261.57,262.5,261.33,261.97,17745.0,261.57,262.5,261.33,261.97,17745.0
2021-11-22 13:00:00,262.08,263.16,262.06,262.45,17927.0,262.08,263.16,262.06,262.45,17927.0
2021-11-22 13:30:00,262.54,263.73,262.53,263.34,14446.0,262.54,263.73,262.53,263.34,14446.0
2021-11-22 14:00:00,263.43,265.44,263.43,264.96,23805.0,263.43,265.44,263.43,264.96,23805.0
2021-11-22 14:30:00,265.04,265.13,264.61,264.8,18119.0,265.04,265.13,264.61,264.8,18119.0
2021-11-22 15:00:00,264.84,264.96,263.95,263.95,18872.0,264.84,264.96,263.95,263.95,18872.0
2021-11-22 15:30:00,264.03,265.0,262.29,263.04,139525.0,264.03,265.0,262.29,263.04,139525.0
2021-11-23 09:30:00,271.99,285.37,268.82,284.69,239581.0,271.99,285.37,268.82,284.69,239581.0
2021-11-23 10:00:00,284.3,290.59,284.23,284.5,200815.0,284.3,290.59,284.23,284.5,200815.0
2021-11-23 10:30:00,284.06,287.61,282.34,284.28,154236.0,284.06,287.61,282.34,284.28,154236.0
2021-11-23 11:00:00,284.04,287.07,282.36,285.13,58547.0,284.04,287.07,282.36,285.13,58547.0
2021-11-23 11:30:00,285.37,286.31,283.87,285.56,61006.0,285.37,286.31,283.87,285.56,61006.0
2021-11-23 12:00:00,285.56,287.01,284.34,285.51,65200.0,285.56,287.01,284.34,285.51,65200.0
2021-11-23 12:30:00,285.59,287.32,285.5,286.89,57486.0,285.59,287.32,285.5,286.89,57486.0
2021-11-23 13:00:00,286.89,287.74,286.44,286.55,39391.0,286.89,287.74,286.44,286.55,39391.0
2021-11-23 13:30:00,286.68,288.3,286.56,286.97,44494.0,286.68,288.3,286.56,286.97,44494.0
2021-11-23 14:00:00,286.97,288.22,286.57,287.91,53093.0,286.97,288.22,286.57,287.91,53093.0
2021-11-23 14:30:00,287.92,290.23,287.61,289.94,110582.0,287.92,290.23,287.61,289.94,110582.0
2021-11-23 15:00:00,289.81,292.3,289.34,290.12,99293.0,289.81,292.3,289.34,290.12,99293.0
2021-11-23 15:30:00,290.12,291.23,285.02,285.44,335896.0,290.12,291.23,285.02,285.44,335896.0
2021-11-24 09:30:00,281.95,285.73,274.42,280.17,142095.0,281.95,285.73,274.42,280.17,142095.0
2021-11-24 10:00:00,280.27,284.67,278.11,284.04,142160.0,280.27,284.67,278.11,284.04,142160.0
2021-11-24 10:30:00,284.41,286.88,283.55,283.99,98510.0,284.41,286.88,283.55,283.99,98510.0
2021-11-24 11:00:00,283.98,285.91,282.41,285.91,46130.0,283.98,285.91,282.41,285.91,46130.0
2021-11-24 11:30:00,286.06,286.75,284.85,286.41,32308.0,286.06,286.75,284.85,286.41,32308.0
2021-11-24 12:00:00,286.38,288.59,285.75,287.62,46246.0,286.38,288.59,285.75,287.62,46246.0
2021-11-24 12:30:00,287.78,289.76,287.06,289.24,43540.0,287.78,289.76,287.06,289.24,43540.0
2021-11-24 13:00:00,289.49,291.65,289.45,290.8,45954.0,289.49,291.65,289.45,290.8,45954.0
2021-11-24 13:30:00,290.81,293.31,290.57,291.82,58288.0,290.81,293.31,290.57,291.82,58288.0
2021-11-24 14:00:00,291.51,291.64,289.44,291.19,60231.0,291.51,291.64,289.44,291.19,60231.0
2021-11-24 14:30:00,291.23,291.81,290.33,291.53,41556.0,291.23,291.81,290.33,291.53,41556.0
2021-11-24 15:00:00,291.5,291.61,288.76,289.22,59931.0,291.5,291.61,288.76,289.22,59931.0
2021-11-24 15:30:00,289.34,290.95,288.66,290.31,172092.0,289.34,290.95,288.66,290.31,172092.0
2021-11-26 09:30:00,281.72,286.58,278.38,283.94,106049.0,281.72,286.58,278.38,283.94,106049.0
2021-11-26 10:00:00,283.9,283.9,275.56,276.46,109035.0,283.9,283.9,275.56,276.46,109035.0
2021-11-26 10:30:00,276.07,280.39,275.56,277.19,104050.0,276.07,280.39,275.56,277.19,104050.0
2021-11-26 11:00:00,277.43,277.93,275.77,277.74,78323.0,277.43,277.93,275.77,277.74,78323.0
2021-11-26 11:30:00,277.75,279.21,275.42,275.83,37703.0,277.75,279.21,275.42,275.83,37703.0
2021-11-26 12:00:00,276.02,281.34,275.76,281.07,43660.0,276.02,281.34,275.76,281.07,43660.0
2021-11-26 12:30:00,280.64,283.89,280.0,283.42,134940.0,280.64,283.89,280.0,283.42,134940.0
2021-11-29 09:30:00,297.0,297.0,290.0,293.63,88016.0,297.0,297.0,290.0,293.63,88016.0
2021-11-29 10:00:00,293.36,294.24,290.97,291.29,59410.0,293.36,294.24,290.97,291.29,59410.0
2021-11-29 10:30:00,291.21,292.25,285.59,286.0,42711.0,291.21,292.25,285.59,286.0,42711.0
2021-11-29 11:00:00,285.73,289.46,285.72,288.55,26416.0,285.73,289.46,285.72,288.55,26416.0
2021-11-29 11:30:00,288.87,291.18,288.78,291.09,16958.0,288.87,291.18,288.78,291.09,16958.0
2021-11-29 12:00:00,291.23,293.75,290.74,293.75,25455.0,291.23,293.75,290.74,293.75,25455.0
2021-11-29 12:30:00,293.64,295.0,293.62,293.91,23324.0,293.64,295.0,293.62,293.91,23324.0
2021-11-29 13:00:00,293.79,294.87,293.42,293.97,26917.0,293.79,294.87,293.42,293.97,26917.0
2021-11-29 13:30:00,293.9,294.49,293.76,294.33,11080.0,293.9,294.49,293.76,294.33,11080.0
2021-11-29 14:00:00,294.15,294.19,291.43,292.48,203981.0,294.15,294.19,291.43,292.48,203981.0
2021-11-29 14:30:00,292.56,293.11,291.9,292.46,20486.0,292.56,293.11,291.9,292.46,20486.0
2021-11-29 15:00:00,292.39,293.87,291.88,293.67,32045.0,292.39,293.87,291.88,293.67,32045.0
2021-11-29 15:30:00,293.52,294.99,293.12,293.12,116113.0,293.52,294.99,293.12,293.12,116113.0
2021-11-30 09:30:00,290.82,293.82,289.62,290.13,71001.0,290.82,293.82,289.62,290.13,71001.0
2021-11-30 10:00:00,290.13,292.1,290.13,291.89,45201.0,290.13,292.1,290.13,291.89,45201.0
2021-11-30 10:30:00,292.24,293.48,290.12,290.84,55284.0,292.24,293.48,290.12,290.84,55284.0
2021-11-30 11:00:00,290.52,291.85,289.82,290.52,48183.0,290.52,291.85,289.82,290.52,48183.0
2021-11-30 11:30:00,290.7,290.77,287.56,289.75,20904.0,290.7,290.77,287.56,289.75,20904.0
2021-11-30 12:00:00,289.89,291.07,288.77,290.94,32525.0,289.89,291.07,288.77,290.94,32525.0
2021-11-30 12:30:00,291.0,291.69,290.6,290.65,20734.0,291.0,291.69,290.6,290.65,20734.0
2021-11-30 13:00:00,290.65,291.73,290.65,290.95,17983.0,290.65,291.73,290.65,290.95,17983.0
2021-11-30 13:30:00,290.8,292.61,290.75,292.53,22835.0,290.8,292.61,290.75,292.53,22835.0
2021-11-30 14:00:00,292.47,292.6,290.9,290.9,19446.0,292.47,292.6,290.9,290.9,19446.0
2021-11-30 14:30:00,290.94,291.46,290.58,291.19,29773.0,290.94,291.46,290.58,291.19,29773.0
2021-11-30 15:00:00,291.13,292.58,290.97,292.37,35755.0,291.13,292.58,290.97,292.37,35755.0
2021-11-30 15:30:00,292.37,293.47,291.95,293.47,131540.0,292.37,293.47,291.95,293.47,131540.0
2021-12-01 09:30:00,294.8,303.08,294.8,302.31,108415.0,294.8,303.08,294.8,302.31,108415.0
2021-12-01 10:00:00,302.77,304.18,299.04,299.88,64884.0,302.77,304.18,299.04,299.88,64884.0
2021-12-01 10:30:00,300.14,302.44,299.97,301.38,53129.0,300.14,302.44,299.97,301.38,53129.0
2021-12-01 11:00:00,301.66,302.47,300.16,300.27,66874.0,301.66,302.47,300.16,300.27,66874.0
2021-12-01 11:30:00,300.5,300.91,297.07,297.25,61294.0,300.5,300.91,297.07,297.25,61294.0
2021-12-01 12:00:00,297.31,299.42,296.42,296.44,52665.0,297.31,299.42,296.42,296.44,52665.0
2021-12-01 12:30:00,296.54,296.98,290.59,291.12,41858.0,296.54,296.98,290.59,291.12,41858.0
2021-12-01 13:00:00,291.12,291.27,288.97,290.64,33377.0,291.12,291.27,288.97,290.64,33377.0
2021-12-01 13:30:00,290.4,290.79,287.12,289.12,20864.0,290.4,290.79,287.12,289.12,20864.0
2021-12-01 14:00:00,288.85,289.12,286.51,287.1,28083.0,288.85,289.12,286.51,287.1,28083.0
2021-12-01 14:30:00,287.1,287.89,286.16,286.17,28540.0,287.1,287.89,286.16,286.17,28540.0
2021-12-01 15:00:00,286.23,286.38,282.23,283.23,47702.0,286.23,286.38,282.23,283.23,47702.0
2021-12-01 15:30:00,282.67,284.51,280.4,280.66,118814.0,282.67,284.51,280.4,280.66,118814.0
2021-12-02 09:30:00,281.85,289.66,281.36,289.24,57753.0,281.85,289.66,281.36,289.24,57753.0
2021-12-02 10:00:00,289.25,290.25,287.76,290.25,41464.0,289.25,290.25,287.76,290.25,41464.0
2021-12-02 10:30:00,290.47,290.62,284.57,287.77,44363.0,290.47,290.62,284.57,287.77,44363.0
2021-12-02 11:00:00,288.42,289.3,286.62,289.12,42588.0,288.42,289.3,286.62,289.12,42588.0
2021-12-02 11:30:00,289.09,289.96,287.51,289.53,34614.0,289.09,289.96,287.51,289.53,34614.0
2021-12-02 12:00:00,289.05,291.25,288.18,291.13,16575.0,289.05,291.25,288.18,291.13,16575.0
2021-12-02 12:30:00,291.36,293.02,291.08,293.02,28569.0,291.36,293.02,291.08,293.02,28569.0
2021-12-02 13:00:00,292.76,292.95,291.09,291.17,33426.0,292.76,292.95,291.09,291.17,33426.0
2021-12-02 13:30:00,290.83,294.17,290.69,294.03,19477.0,290.83,294.17,290.69,294.03,19477.0
2021-12-02 14:00:00,293.96,294.66,293.07,294.61,23563.0,293.96,294.66,293.07,294.61,23563.0
2021-12-02 14:30:00,294.99,295.49,293.66,295.1,25148.0,294.99,295.49,293.66,295.1,25148.0
2021-12-02 15:00:00,295.17,295.42,294.36,294.81,35478.0,295.17,295.42,294.36,294.81,35478.0
2021-12-02 15:30:00,295.09,296.27,292.8,293.17,106038.0,295.09,296.27,292.8,293.17,106038.0
2021-12-03 09:30:00,291.78,292.02,288.19,289.28,46912.0,291.78,292.02,288.19,289.28,46912.0
2021-12-03 10:00:00,289.34,292.67,288.73,292.48,19376.0,289.34,292.67,288.73,292.48,19376.0
2021-12-03 10:30:00,292.27,292.48,289.42,290.71,30093.0,292.27,292.48,289.42,290.71,30093.0
2021-12-03 11:00:00,290.44,290.65,286.89,289.04,23927.0,290.44,290.65,286.89,289.04,23927.0
2021-12-03 11:30:00,289.07,291.74,289.07,289.52,27850.0,289.07,291.74,289.07,289.52,27850.0
2021-12-03 12:00:00,289.33,290.89,288.0,290.22,24358.0,289.33,290.89,288.0,290.22,24358.0
2021-12-03 12:30:00,290.21,291.69,289.13,290.83,31107.0,290.21,291.69,289.13,290.83,31107.0
2021-12-03 13:00:00,290.62,291.53,290.18,290.25,20021.0,290.62,291.53,290.18,290.25,20021.0
2021-12-03 13:30:00,290.22,290.33,288.57,288.92,20335.0,290.22,290.33,288.57,288.92,20335.0
2021-12-03 14:00:00,289.0,289.38,286.0,286.98,26442.0,289.0,289.38,286.0,286.98,26442.0
2021-12-03 14:30:00,287.11,287.29,285.17,286.08,38865.0,287.11,287.29,285.17,286.08,38865.0
2021-12-03 15:00:00,286.07,288.06,285.82,286.69,36506.0,286.07,288.06,285.82,286.69,36506.0
2021-12-03 15:30:00,286.7,289.18,285.68,288.59,104262.0,286.7,289.18,285.68,288.59,104262.0
2021-12-06 09:30:00,293.54,294.15,288.24,292.41,40145.0,293.54,294.15,288.24,292.41,40145.0
2021-12-06 10:00:00,292.41,294.59,290.9,294.03,30580.0,292.41,294.59,290.9,294.03,30580.0
2021-12-06 10:30:00,294.13,294.65,291.35,293.6,25332.0,294.13,294.65,291.35,293.6,25332.0
2021-12-06 11:00:00,293.73,293.73,290.37,291.05,20056.0,293.73,293.73,290.37,291.05,20056.0
2021-12-06 11:30:00,291.09,291.91,289.81,291.25,18300.0,291.09,291.91,289.81,291.25,18300.0
2021-12-06 12:00:00,291.06,291.06,286.72,287.35,36545.0,291.06,291.06,286.72,287.35,36545.0
2021-12-06 12:30:00,287.04,289.33,287.04,289.33,30602.0,287.04,289.33,287.04,289.33,30602.0
2021-12-06 13:00:00,289.36,290.92,288.94,290.41,10312.0,289.36,290.92,288.94,290.41,10312.0
2021-12-06 13:30:00,289.72,291.3,289.67,290.38,10965.0,289.72,291.3,289.67,290.38,10965.0
2021-12-06 14:00:00,290.53,291.03,289.21,290.8,14284.0,290.53,291.03,289.21,290.8,14284.0
2021-12-06 14:30:00,290.88,291.08,288.5,289.08,7711.0,290.88,291.08,288.5,289.08,7711.0
2021-12-06 15:00:00,289.35,290.75,288.55,290.12,27958.0,289.35,290.75,288.55,290.12,27958.0
2021-12-06 15:30:00,290.16,290.25,288.05,288.09,64990.0,290.16,290.25,288.05,288.09,64990.0
2021-12-07 09:30:00,292.0,292.0,289.27,290.65,14470.0,292.0,292.0,289.27,290.65,14470.0
2021-12-07 10:00:00,290.91,293.09,289.41,291.71,15299.0,290.91,293.09,289.41,291.71,15299.0
2021-12-07 10:30:00,291.79,294.77,291.43,294.76,19206.0,291.79,294.77,291.43,294.76,19206.0
2021-12-07 11:00:00,294.42,294.59,292.21,293.74,16005.0,294.42,294.59,292.21,293.74,16005.0
2021-12-07 11:30:00,293.74,293.74,291.78,292.21,17241.0,293.74,293.74,291.78,292.21,17241.0
2021-12-07 12:00:00,292.19,294.92,291.84,293.83,29689.0,292.19,294.92,291.84,293.83,29689.0
2021-12-07 12:30:00,293.75,295.62,293.32,295.29,19504.0,293.75,295.62,293.32,295.29,19504.0
2021-12-07 13:00:00,295.4,295.75,294.88,295.44,9418.0,295.4,295.75,294.88,295.44,9418.0
2021-12-07 13:30:00,295.54,296.36,295.29,295.81,6438.0,295.54,296.36,295.29,295.81,6438.0
2021-12-07 14:00:00,295.76,295.83,294.14,294.62,8535.0,295.76,295.83,294.14,294.62,8535.0
2021-12-07 14:30:00,294.28,294.45,293.24,293.5,17056.0,294.28,294.45,293.24,293.5,17056.0
2021-12-07 15:00:00,293.58,293.8,292.49,292.6,16299.0,293.58,293.8,292.49,292.6,16299.0
2021-12-07 15:30:00,292.44,293.47,290.94,293.46,93177.0,292.44,293.47,290.94,293.46,93177.0
2021-12-08 09:30:00,294.68,295.18,291.24,292.48,17997.0,294.68,295.18,291.24,292.48,17997.0
2021-12-08 10:00:00,293.2,293.95,291.41,291.41,18658.0,293.2,293.95,291.41,291.41,18658.0
2021-12-08 10:30:00,291.67,291.83,289.91,290.87,12132.0,291.67,291.83,289.91,290.87,12132.0
2021-12-08 11:00:00,290.79,291.92,289.74,291.23,18512.0,290.79,291.92,289.74,291.23,18512.0
2021-12-08 11:30:00,291.55,291.78,289.38,289.83,11833.0,291.55,291.78,289.38,289.83,11833.0
2021-12-08 12:00:00,289.71,289.99,288.42,289.55,22221.0,289.71,289.99,288.42,289.55,22221.0
2021-12-08 12:30:00,289.87,291.76,289.87,290.85,25226.0,289.87,291.76,289.87,290.85,25226.0
2021-12-08 13:00:00,291.05,291.77,290.67,290.74,20518.0,291.05,291.77,290.67,290.74,20518.0
2021-12-08 13:30:00,290.73,291.36,290.35,290.98,6308.0,290.73,291.36,290.35,290.98,6308.0
2021-12-08 14:00:00,290.91,290.91,289.79,290.52,10409.0,290.91,290.91,289.79,290.52,10409.0
2021-12-08 14:30:00,290.29,291.88,290.21,291.59,8944.0,290.29,291.88,290.21,291.59,8944.0
2021-12-08 15:00:00,291.53,291.6,290.76,290.94,11515.0,291.53,291.6,290.76,290.94,11515.0
2021-12-08 15:30:00,290.92,291.26,289.58,289.69,67296.0,290.92,291.26,289.58,289.69,67296.0
2021-12-09 09:30:00,287.49,289.29,285.59,287.31,47811.0,287.49,289.29,285.59,287.31,47811.0
2021-12-09 10:00:00,288.0,289.38,287.55,288.0,23709.0,288.0,289.38,287.55,288.0,23709.0
2021-12-09 10:30:00,288.0,289.01,287.51,287.82,9979.0,288.0,289.01,287.51,287.82,9979.0
2021-12-09 11:00:00,288.0,288.72,287.46,288.64,20762.0,288.0,288.72,287.46,288.64,20762.0
2021-12-09 11:30:00,288.99,289.61,288.38,288.38,11640.0,288.99,289.61,288.38,288.38,11640.0
2021-12-09 12:00:00,288.0,288.76,287.68,287.96,8194.0,288.0,288.76,287.68,287.96,8194.0
2021-12-09 12:30:00,287.95,288.78,287.62,287.7,11410.0,287.95,288.78,287.62,287.7,11410.0
2021-12-09 13:00:00,287.53,288.48,287.29,288.12,22422.0,287.53,288.48,287.29,288.12,22422.0
2021-12-09 13:30:00,288.22,288.62,287.76,288.19,7280.0,288.22,288.62,287.76,288.19,7280.0
2021-12-09 14:00:00,288.43,288.43,286.38,286.43,10667.0,288.43,288.43,286.38,286.43,10667.0
2021-12-09 14:30:00,286.66,286.66,285.58,285.68,11991.0,286.66,286.66,285.58,285.68,11991.0
2021-12-09 15:00:00,285.72,286.57,284.88,286.16,21475.0,285.72,286.57,284.88,286.16,21475.0
2021-12-09 15:30:00,286.22,288.53,286.21,287.73,89900.0,286.22,288.53,286.21,287.73,89900.0
2021-12-10 09:30:00,289.63,290.21,286.79,287.25,24333.0,289.63,290.21,286.79,287.25,24333.0
2021-12-10 10:00:00,287.1,288.51,285.84,286.37,11998.0,287.1,288.51,285.84,286.37,11998.0
2021-12-10 10:30:00,286.41,287.1,285.55,286.06,23753.0,286.41,287.1,285.55,286.06,23753.0
2021-12-10 11:00:00,286.0,286.87,284.54,286.46,24700.0,286.0,286.87,284.54,286.46,24700.0
2021-12-10 11:30:00,285.99,288.27,285.68,287.86,8604.0,285.99,288.27,285.68,287.86,8604.0
2021-12-10 12:00:00,288.54,289.16,287.71,287.81,7155.0,288.54,289.16,287.71,287.81,7155.0
2021-12-10 12:30:00,288.13,288.83,287.78,288.31,5286.0,288.13,288.83,287.78,288.31,5286.0
2021-12-10 13:00:00,288.22,288.45,287.78,288.42,6072.0,288.22,288.45,287.78,288.42,6072.0
2021-12-10 13:30:00,288.24,288.9,288.09,288.88,7164.0,288.24,288.9,288.09,288.88,7164.0
2021-12-10 14:00:00,288.44,289.47,288.39,289.08,5573.0,288.44,289.47,288.39,289.08,5573.0
2021-12-10 14:30:00,288.91,289.04,287.57,287.57,9196.0,288.91,289.04,287.57,287.57,9196.0
2021-12-10 15:00:00,287.75,287.84,287.0,287.68,12611.0,287.75,287.84,287.0,287.68,12611.0
2021-12-10 15:30:00,287.49,289.43,287.3,288.93,58813.0,287.49,289.43,287.3,288.93,58813.0
2021-12-13 09:30:00,287.47,291.1,284.94,286.28,37691.0,287.47,291.1,284.94,286.28,37691.0
2021-12-13 10:00:00,286.81,287.44,284.47,284.88,45318.0,286.81,287.44,284.47,284.88,45318.0
2021-12-13 10:30:00,284.74,285.76,280.52,280.52,28846.0,284.74,285.76,280.52,280.52,28846.0
2021-12-13 11:00:00,280.9,281.01,279.11,279.43,10230.0,280.9,281.01,279.11,279.43,10230.0
2021-12-13 11:30:00,279.25,281.03,279.25,280.75,18529.0,279.25,281.03,279.25,280.75,18529.0
2021-12-13 12:00:00,280.64,281.75,279.23,281.47,28412.0,280.64,281.75,279.23,281.47,28412.0
2021-12-13 12:30:00,280.93,281.36,279.12,280.17,14186.0,280.93,281.36,279.12,280.17,14186.0
2021-12-13 13:00:00,279.88,281.22,279.53,280.26,19299.0,279.88,281.22,279.53,280.26,19299.0
2021-12-13 13:30:00,279.66,281.21,279.63,280.41,9908.0,279.66,281.21,279.63,280.41,9908.0
2021-12-13 14:00:00,280.38,281.09,279.36,280.67,8537.0,280.38,281.09,279.36,280.67,8537.0
2021-12-13 14:30:00,280.9,280.91,279.31,279.87,23671.0,280.9,280.91,279.31,279.87,23671.0
2021-12-13 15:00:00,279.7,280.58,279.02,279.28,21641.0,279.7,280.58,279.02,279.28,21641.0
2021-12-13 15:30:00,279.14,279.57,277.48,278.12,67582.0,279.14,279.57,277.48,278.12,67582.0
2021-12-14 09:30:00,277.01,282.72,276.11,281.53,50654.0,277.01,282.72,276.11,281.53,50654.0
2021-12-14 10:00:00,281.64,285.83,281.61,284.55,48410.0,281.64,285.83,281.61,284.55,48410.0
2021-12-14 10:30:00,284.5,285.72,281.41,281.94,33678.0,284.5,285.72,281.41,281.94,33678.0
2021-12-14 11:00:00,281.75,283.59,281.0,282.4,15918.0,281.75,283.59,281.0,282.4,15918.0
2021-12-14 11:30:00,282.43,283.5,281.86,281.87,10583.0,282.43,283.5,281.86,281.87,10583.0
2021-12-14 12:00:00,282.24,283.11,281.69,282.42,8423.0,282.24,283.11,281.69,282.42,8423.0
2021-12-14 12:30:00,282.42,282.52,280.86,280.86,44706.0,282.42,282.52,280.86,280.86,44706.0
2021-12-14 13:00:00,280.78,280.95,279.7,280.31,7892.0,280.78,280.95,279.7,280.31,7892.0
2021-12-14 13:30:00,280.5,280.51,278.4,278.44,7749.0,280.5,280.51,278.4,278.44,7749.0
2021-12-14 14:00:00,278.55,280.05,278.32,278.76,46748.0,278.55,280.05,278.32,278.76,46748.0
2021-12-14 14:30:00,278.77,278.77,277.27,277.95,16699.0,278.77,278.77,277.27,277.95,16699.0
2021-12-14 15:00:00,277.99,281.33,277.99,280.59,35806.0,277.99,281.33,277.99,280.59,35806.0
2021-12-14 15:30:00,280.64,280.73,279.47,280.32,91497.0,280.64,280.73,279.47,280.32,91497.0
2021-12-15 09:30:00,278.12,278.12,275.08,276.84,89491.0,278.12,278.12,275.08,276.84,89491.0
2021-12-15 10:00:00,276.56,277.73,275.72,276.52,21548.0,276.56,277.73,275.72,276.52,21548.0
2021-12-15 10:30:00,276.79,277.19,274.38,275.13,6886.0,276.79,277.19,274.38,275.13,6886.0
2021-12-15 11:00:00,275.13,275.32,273.6,274.83,22687.0,275.13,275.32,273.6,274.83,22687.0
2021-12-15 11:30:00,274.35,276.2,273.92,274.93,48110.0,274.35,276.2,273.92,274.93,48110.0
2021-12-15 12:00:00,274.83,275.45,274.55,275.36,10744.0,274.83,275.45,274.55,275.36,10744.0
2021-12-15 12:30:00,275.01,276.06,274.67,274.67,12414.0,275.01,276.06,274.67,274.67,12414.0
2021-12-15 13:00:00,275.0,276.89,274.54,276.89,17411.0,275.0,276.89,274.54,276.89,17411.0
2021-12-15 13:30:00,276.89,278.04,276.16,277.25,5954.0,276.89,278.04,276.16,277.25,5954.0
2021-12-15 14:00:00,277.25,281.36,275.37,277.88,26704.0,277.25,281.36,275.37,277.88,26704.0
2021-12-15 14:30:00,278.01,278.7,276.43,277.2,26164.0,278.01,278.7,276.43,277.2,26164.0
2021-12-15 15:00:00,277.38,280.83,277.11,280.83,26797.0,277.38,280.83,277.11,280.83,26797.0
2021-12-15 15:30:00,280.8,281.28,278.62,279.09,94558.0,280.8,281.28,278.62,279.09,94558.0
2021-12-16 09:30:00,285.18,286.2,278.99,283.93,36986.0,285.18,286.2,278.99,283.93,36986.0
2021-12-16 10:00:00,284.1,285.12,282.48,283.55,15554.0,284.1,285.12,282.48,283.55,15554.0
2021-12-16 10:30:00,283.53,284.45,282.98,284.29,50316.0,283.53,284.45,282.98,284.29,50316.0
2021-12-16 11:00:00,284.21,284.29,282.17,282.35,18238.0,284.21,284.29,282.17,282.35,18238.0
2021-12-16 11:30:00,282.58,282.58,279.53,279.73,16449.0,282.58,282.58,279.53,279.73,16449.0
2021-12-16 12:00:00,279.53,280.0,276.61,277.16,59144.0,279.53,280.0,276.61,277.16,59144.0
2021-12-16 12:30:00,277.16,277.16,274.38,275.09,29755.0,277.16,277.16,274.38,275.09,29755.0
2021-12-16 13:00:00,275.16,275.54,274.81,275.25,15223.0,275.16,275.54,274.81,275.25,15223.0
2021-12-16 13:30:00,275.38,275.51,274.51,275.02,11544.0,275.38,275.51,274.51,275.02,11544.0
2021-12-16 14:00:00,274.92,274.94,273.2,274.13,10787.0,274.92,274.94,273.2,274.13,10787.0
2021-12-16 14:30:00,273.74,273.74,271.77,271.98,11951.0,273.74,273.74,271.77,271.98,11951.0
2021-12-16 15:00:00,271.99,273.83,271.85,273.81,12199.0,271.99,273.83,271.85,273.81,12199.0
2021-12-16 15:30:00,273.78,274.26,270.68,271.11,102225.0,273.78,274.26,270.68,271.11,102225.0
2021-12-17 09:30:00,267.08,270.42,263.11,265.41,43435.0,267.08,270.42,263.11,265.41,43435.0
2021-12-17 10:00:00,265.44,268.07,265.44,268.07,23164.0,265.44,268.07,265.44,268.07,23164.0
2021-12-17 10:30:00,267.79,272.37,267.79,271.94,22404.0,267.79,272.37,267.79,271.94,22404.0
2021-12-17 11:00:00,271.74,274.02,270.38,272.82,24480.0,271.74,274.02,270.38,272.82,24480.0
2021-12-17 11:30:00,272.82,272.82,270.6,271.14,18480.0,272.82,272.82,270.6,271.14,18480.0
2021-12-17 12:00:00,271.45,273.46,271.45,273.46,36073.0,271.45,273.46,271.45,273.46,36073.0
2021-12-17 12:30:00,273.61,274.03,272.24,274.03,20654.0,273.61,274.03,272.24,274.03,20654.0
2021-12-17 13:00:00,274.1,274.66,273.26,274.18,35926.0,274.1,274.66,273.26,274.18,35926.0
2021-12-17 13:30:00,274.76,276.8,274.41,274.54,42925.0,274.76,276.8,274.41,274.54,42925.0
2021-12-17 14:00:00,274.8,276.32,273.75,275.54,20279.0,274.8,276.32,273.75,275.54,20279.0
2021-12-17 14:30:00,275.46,275.96,274.6,275.63,25500.0,275.46,275.96,274.6,275.63,25500.0
2021-12-17 15:00:00,275.65,276.88,275.24,276.87,51627.0,275.65,276.88,275.24,276.87,51627.0
2021-12-17 15:30:00,277.0,278.06,275.7,277.53,140711.0,277.0,278.06,275.7,277.53,140711.0
2021-12-20 09:30:00,272.15,272.15,267.0,270.13,24630.0,272.15,272.15,267.0,270.13,24630.0
2021-12-20 10:00:00,270.06,271.39,268.71,269.21,43803.0,270.06,271.39,268.71,269.21,43803.0
2021-12-20 10:30:00,269.21,269.51,267.55,269.29,42056.0,269.21,269.51,267.55,269.29,42056.0
2021-12-20 11:00:00,269.62,270.15,268.58,268.85,19849.0,269.62,270.15,268.58,268.85,19849.0
2021-12-20 11:30:00,268.84,270.43,268.49,270.26,23439.0,268.84,270.43,268.49,270.26,23439.0
2021-12-20 12:00:00,270.16,270.45,268.75,269.46,40117.0,270.16,270.45,268.75,269.46,40117.0
2021-12-20 12:30:00,269.31,269.31,268.09,268.38,7009.0,269.31,269.31,268.09,268.38,7009.0
2021-12-20 13:00:00,268.4,268.4,267.14,267.4,8744.0,268.4,268.4,267.14,267.4,8744.0
2021-12-20 13:30:00,267.66,271.0,267.66,269.51,31727.0,267.66,271.0,267.66,269.51,31727.0
2021-12-20 14:00:00,269.46,270.92,269.4,270.27,17863.0,269.46,270.92,269.4,270.27,17863.0
2021-12-20 14:30:00,270.03,270.86,269.52,270.23,8471.0,270.03,270.86,269.52,270.23,8471.0
2021-12-20 15:00:00,270.22,272.56,269.82,272.41,30774.0,270.22,272.56,269.82,272.41,30774.0
2021-12-20 15:30:00,271.97,272.0,270.89,271.38,109108.0,271.97,272.0,270.89,271.38,109108.0
2021-12-21 09:30:00,274.12,278.1,273.66,275.54,57360.0,274.12,278.1,273.66,275.54,57360.0
2021-12-21 10:00:00,275.92,278.15,275.09,277.0,51862.0,275.92,278.15,275.09,277.0,51862.0
2021-12-21 10:30:00,277.36,277.88,275.94,276.81,9262.0,277.36,277.88,275.94,276.81,9262.0
2021-12-21 11:00:00,276.26,277.98,275.95,277.27,21463.0,276.26,277.98,275.95,277.27,21463.0
2021-12-21 11:30:00,277.0,279.19,276.76,279.04,9415.0,277.0,279.19,276.76,279.04,9415.0
2021-12-21 12:00:00,279.34,280.56,279.13,280.24,9386.0,279.34,280.56,279.13,280.24,9386.0
2021-12-21 12:30:00,280.55,280.64,279.96,280.47,3686.0,280.55,280.64,279.96,280.47,3686.0
2021-12-21 13:00:00,280.6,280.88,279.44,279.55,29744.0,280.6,280.88,279.44,279.55,29744.0
2021-12-21 13:30:00,279.55,279.7,278.61,279.06,31026.0,279.55,279.7,278.61,279.06,31026.0
2021-12-21 14:00:00,279.07,280.82,279.01,280.66,32645.0,279.07,280.82,279.01,280.66,32645.0
2021-12-21 14:30:00,280.76,281.72,279.52,281.58,39551.0,280.76,281.72,279.52,281.58,39551.0
2021-12-21 15:00:00,281.17,281.35,279.86,280.8,28512.0,281.17,281.35,279.86,280.8,28512.0
2021-12-21 15:30:00,280.84,282.55,279.83,282.44,72332.0,280.84,282.55,279.83,282.44,72332.0
2021-12-22 09:30:00,281.33,284.16,280.02,284.06,98129.0,281.33,284.16,280.02,284.06,98129.0
2021-12-22 10:00:00,283.68,284.97,282.81,284.35,49572.0,283.68,284.97,282.81,284.35,49572.0
2021-12-22 10:30:00,284.64,285.41,283.71,284.01,6651.0,284.64,285.41,283.71,284.01,6651.0
2021-12-22 11:00:00,284.23,284.23,282.97,282.97,47907.0,284.23,284.23,282.97,282.97,47907.0
2021-12-22 11:30:00,282.99,283.77,282.5,283.61,96634.0,282.99,283.77,282.5,283.61,96634.0
2021-12-22 12:00:00,283.56,283.99,281.94,283.03,27080.0,283.56,283.99,281.94,283.03,27080.0
2021-12-22 12:30:00,283.0,284.58,282.9,283.97,11297.0,283.0,284.58,282.9,283.97,11297.0
2021-12-22 13:00:00,284.19,285.35,283.99,284.74,41797.0,284.19,285.35,283.99,284.74,41797.0
2021-12-22 13:30:00,284.75,284.97,283.82,284.82,28242.0,284.75,284.97,283.82,284.82,28242.0
2021-12-22 14:00:00,284.81,284.87,283.76,284.49,27234.0,284.81,284.87,283.76,284.49,27234.0
2021-12-22 14:30:00,284.49,285.51,284.33,285.13,26401.0,284.49,285.51,284.33,285.13,26401.0
2021-12-22 15:00:00,284.57,285.18,284.32,284.41,6616.0,284.57,285.18,284.32,284.41,6616.0
2021-12-22 15:30:00,284.56,286.18,284.53,286.18,50724.0,284.56,286.18,284.53,286.18,50724.0
2021-12-23 09:30:00,286.8,288.27,283.59,286.26,58454.0,286.8,288.27,283.59,286.26,58454.0
2021-12-23 10:00:00,285.72,286.01,284.28,285.23,83402.0,285.72,286.01,284.28,285.23,83402.0
2021-12-23 10:30:00,284.92,285.74,284.53,285.66,16299.0,284.92,285.74,284.53,285.66,16299.0
2021-12-23 11:00:00,285.5,285.62,284.82,285.33,6926.0,285.5,285.62,284.82,285.33,6926.0
2021-12-23 11:30:00,285.54,286.78,285.51,286.55,3449.0,285.54,286.78,285.51,286.55,3449.0
2021-12-23 12:00:00,286.36,287.2,286.19,287.1,6764.0,286.36,287.2,286.19,287.1,6764.0
2021-12-23 12:30:00,287.24,287.9,287.15,287.71,16517.0,287.24,287.9,287.15,287.71,16517.0
2021-12-23 13:00:00,287.69,287.86,287.32,287.66,5021.0,287.69,287.86,287.32,287.66,5021.0
2021-12-23 13:30:00,287.45,288.02,287.03,288.02,3996.0,287.45,288.02,287.03,288.02,3996.0
2021-12-23 14:00:00,287.96,289.05,287.71,288.95,26356.0,287.96,289.05,287.71,288.95,26356.0
2021-12-23 14:30:00,289.09,289.16,287.42,288.01,16210.0,289.09,289.16,287.42,288.01,16210.0
2021-12-23 15:00:00,287.85,289.15,287.7,288.27,36669.0,287.85,289.15,287.7,288.27,36669.0
2021-12-23 15:30:00,288.1,288.77,287.09,287.1,45507.0,288.1,288.77,287.09,287.1,45507.0
2021-12-27 09:30:00,287.2,289.13,285.4,286.79,30849.0,287.2,289.13,285.4,286.79,30849.0
2021-12-27 10:00:00,287.13,288.58,286.82,286.85,8486.0,287.13,288.58,286.82,286.85,8486.0
2021-12-27 10:30:00,287.02,288.55,286.13,288.22,18622.0,287.02,288.55,286.13,288.22,18622.0
2021-12-27 11:00:00,288.37,289.19,287.52,288.13,6981.0,288.37,289.19,287.52,288.13,6981.0
2021-12-27 11:30:00,287.98,288.21,287.66,288.07,4123.0,287.98,288.21,287.66,288.07,4123.0
2021-12-27 12:00:00,287.95,288.17,287.3,287.35,5983.0,287.95,288.17,287.3,287.35,5983.0
2021-12-27 12:30:00,287.47,287.84,287.02,287.15,8491.0,287.47,287.84,287.02,287.15,8491.0
2021-12-27 13:00:00,287.0,287.17,286.67,286.67,4126.0,287.0,287.17,286.67,286.67,4126.0
2021-12-27 13:30:00,286.9,287.53,286.87,287.37,3807.0,286.9,287.53,286.87,287.37,3807.0
2021-12-27 14:00:00,287.13,288.63,287.13,288.24,6338.0,287.13,288.63,287.13,288.24,6338.0
2021-12-27 14:30:00,288.35,289.46,288.2,289.14,5967.0,288.35,289.46,288.2,289.14,5967.0
2021-12-27 15:00:00,288.69,289.0,287.65,288.06,5873.0,288.69,289.0,287.65,288.06,5873.0
2021-12-27 15:30:00,287.97,289.3,287.49,289.29,45959.0,287.97,289.3,287.49,289.29,45959.0
2021-12-28 09:30:00,287.73,291.13,287.73,290.54,25524.0,287.73,291.13,287.73,290.54,25524.0
2021-12-28 10:00:00,290.54,290.8,289.2,289.76,12461.0,290.54,290.8,289.2,289.76,12461.0
2021-12-28 10:30:00,290.1,291.92,290.04,290.97,15630.0,290.1,291.92,290.04,290.97,15630.0
2021-12-28 11:00:00,290.92,290.92,288.62,289.69,10424.0,290.92,290.92,288.62,289.69,10424.0
2021-12-28 11:30:00,290.08,290.11,289.0,289.8,10167.0,290.08,290.11,289.0,289.8,10167.0
2021-12-28 12:00:00,289.63,289.86,288.52,288.52,10563.0,289.63,289.86,288.52,288.52,10563.0
2021-12-28 12:30:00,288.49,289.67,287.98,289.67,21777.0,288.49,289.67,287.98,289.67,21777.0
2021-12-28 13:00:00,289.53,290.12,289.46,289.55,4229.0,289.53,290.12,289.46,289.55,4229.0
2021-12-28 13:30:00,289.38,289.56,288.86,289.23,7279.0,289.38,289.56,288.86,289.23,7279.0
2021-12-28 14:00:00,289.18,289.52,288.79,288.98,13742.0,289.18,289.52,288.79,288.98,13742.0
2021-12-28 14:30:00,289.2,289.33,288.72,289.03,8767.0,289.2,289.33,288.72,289.03,8767.0
2021-12-28 15:00:00,289.0,289.26,288.86,289.09,17790.0,289.0,289.26,288.86,289.09,17790.0
2021-12-28 15:30:00,289.22,289.85,288.98,289.84,53071.0,289.22,289.85,288.98,289.84,53071.0
2021-12-29 09:30:00,289.87,292.64,288.3,290.83,9777.0,289.87,292.64,288.3,290.83,9777.0
2021-12-29 10:00:00,291.48,292.4,290.7,291.61,14520.0,291.48,292.4,290.7,291.61,14520.0
2021-12-29 10:30:00,291.74,292.16,291.47,291.85,7976.0,291.74,292.16,291.47,291.85,7976.0
2021-12-29 11:00:00,291.45,292.29,291.3,291.9,5463.0,291.45,292.29,291.3,291.9,5463.0
2021-12-29 11:30:00,291.78,292.96,291.78,291.98,2500.0,291.78,292.96,291.78,291.98,2500.0
2021-12-29 12:00:00,291.87,292.53,291.87,291.96,2994.0,291.87,292.53,291.87,291.96,2994.0
2021-12-29 12:30:00,292.22,292.78,292.07,292.46,4004.0,292.22,292.78,292.07,292.46,4004.0
2021-12-29 13:00:00,292.04,292.93,292.04,292.6,7736.0,292.04,292.93,292.04,292.6,7736.0
2021-12-29 13:30:00,292.71,293.07,292.47,292.77,6115.0,292.71,293.07,292.47,292.77,6115.0
2021-12-29 14:00:00,292.66,292.67,291.27,291.44,3001.0,292.66,292.67,291.27,291.44,3001.0
2021-12-29 14:30:00,291.51,292.0,291.28,292.0,3003.0,291.51,292.0,291.28,292.0,3003.0
2021-12-29 15:00:00,291.82,292.1,291.45,291.94,9751.0,291.82,292.1,291.45,291.94,9751.0
2021-12-29 15:30:00,291.9,292.19,291.46,292.04,32821.0,291.9,292.19,291.46,292.04,32821.0
2021-12-30 09:30:00,290.77,294.55,290.56,294.51,18645.0,290.77,294.55,290.56,294.51,18645.0
2021-12-30 10:00:00,294.73,295.3,293.02,293.2,19981.0,294.73,295.3,293.02,293.2,19981.0
2021-12-30 10:30:00,293.19,294.35,292.89,292.89,20255.0,293.19,294.35,292.89,292.89,20255.0
2021-12-30 11:00:00,292.91,293.59,291.96,292.33,17305.0,292.91,293.59,291.96,292.33,17305.0
2021-12-30 11:30:00,292.68,293.22,291.87,293.11,12277.0,292.68,293.22,291.87,293.11,12277.0
2021-12-30 12:00:00,293.19,293.2,292.28,292.61,12312.0,293.19,293.2,292.28,292.61,12312.0
2021-12-30 12:30:00,292.28,293.51,292.08,293.23,2330.0,292.28,293.51,292.08,293.23,2330.0
2021-12-30 13:00:00,293.15,293.55,292.89,293.07,3153.0,293.15,293.55,292.89,293.07,3153.0
2021-12-30 13:30:00,293.23,294.01,293.22,293.98,3455.0,293.23,294.01,293.22,293.98,3455.0
2021-12-30 14:00:00,293.67,293.67,292.77,293.19,5702.0,293.67,293.67,292.77,293.19,5702.0
2021-12-30 14:30:00,293.25,293.58,292.88,292.96,3400.0,293.25,293.58,292.88,292.96,3400.0
2021-12-30 15:00:00,292.83,293.02,291.82,292.23,5930.0,292.83,293.02,291.82,292.23,5930.0
2021-12-30 15:30:00,292.36,293.53,291.66,293.23,44121.0,292.36,293.53,291.66,293.23,44121.0
2021-12-31 09:30:00,294.12,294.12,291.29,291.99,12103.0,294.12,294.12,291.29,291.99,12103.0
2021-12-31 10:00:00,291.27,292.91,290.72,291.47,6110.0,291.27,292.91,290.72,291.47,6110.0
2021-12-31 10:30:00,291.45,291.89,290.46,291.16,9345.0,291.45,291.89,290.46,291.16,9345.0
2021-12-31 11:00:00,291.31,292.24,291.26,292.24,2447.0,291.31,292.24,291.26,292.24,2447.0
2021-12-31 11:30:00,292.21,292.48,291.17,291.39,3643.0,292.21,292.48,291.17,291.39,3643.0
2021-12-31 12:00:00,291.08,292.14,291.08,291.75,3462.0,291.08,292.14,291.08,291.75,3462.0
2021-12-31 12:30:00,291.72,292.17,291.37,292.1,3752.0,291.72,292.17,291.37,292.1,3752.0
2021-12-31 13:00:00,291.93,292.3,291.76,291.92,2694.0,291.93,292.3,291.76,291.92,2694.0
2021-12-31 13:30:00,291.82,292.37,291.81,292.37,2654.0,291.82,292.37,291.81,292.37,2654.0
2021-12-31 14:00:00,292.61,292.62,291.62,292.03,4649.0,292.61,292.62,291.62,292.03,4649.0
2021-12-31 14:30:00,292.0,292.02,291.16,291.31,7705.0,292.0,292.02,291.16,291.31,7705.0
2021-12-31 15:00:00,291.4,291.88,291.2,291.88,6946.0,291.4,291.88,291.2,291.88,6946.0
2021-12-31 15:30:00,291.88,292.81,290.66,291.5,36494.0,291.88,292.81,290.66,291.5,36494.0
2022-01-03 09:30:00,289.41,292.21,288.57,290.1,24055.0,289.41,292.21,288.57,290.1,24055.0
2022-01-03 10:00:00,290.61,292.96,289.64,292.63,37498.0,290.61,292.96,289.64,292.63,37498.0
2022-01-03 10:30:00,292.63,292.63,288.88,289.5,21949.0,292.63,292.63,288.88,289.5,21949.0
2022-01-03 11:00:00,289.51,290.0,288.76,288.93,47499.0,289.51,290.0,288.76,288.93,47499.0
2022-01-03 11:30:00,288.91,291.62,288.0,289.64,90543.0,288.91,291.62,288.0,289.64,90543.0
2022-01-03 12:00:00,289.47,290.08,289.12,289.81,9378.0,289.47,290.08,289.12,289.81,9378.0
2022-01-03 12:30:00,289.66,291.99,289.36,291.48,8162.0,289.66,291.99,289.36,291.48,8162.0
2022-01-03 13:00:00,291.15,291.15,289.56,289.79,10173.0,291.15,291.15,289.56,289.79,10173.0
2022-01-03 13:30:00,290.09,291.43,290.08,290.65,19784.0,290.09,291.43,290.08,290.65,19784.0
2022-01-03 14:00:00,290.92,291.08,289.39,289.55,10100.0,290.92,291.08,289.39,289.55,10100.0
2022-01-03 14:30:00,289.66,289.69,288.85,289.47,12025.0,289.66,289.69,288.85,289.47,12025.0
2022-01-03 15:00:00,289.34,290.14,289.14,289.68,12707.0,289.34,290.14,289.14,289.68,12707.0
2022-01-03 15:30:00,289.75,289.78,288.62,288.75,66652.0,289.75,289.78,288.62,288.75,66652.0
2022-01-04 09:30:00,289.0,291.26,287.37,287.38,23968.0,289.0,291.26,287.37,287.38,23968.0
2022-01-04 10:00:00,287.88,288.18,284.66,284.96,12319.0,287.88,288.18,284.66,284.96,12319.0
2022-01-04 10:30:00,285.45,288.02,284.49,285.0,33695.0,285.45,288.02,284.49,285.0,33695.0
2022-01-04 11:00:00,284.73,286.44,284.08,285.93,17405.0,284.73,286.44,284.08,285.93,17405.0
2022-01-04 11:30:00,285.52,286.55,285.29,286.43,20163.0,285.52,286.55,285.29,286.43,20163.0
2022-01-04 12:00:00,286.39,286.39,285.38,285.38,11064.0,286.39,286.39,285.38,285.38,11064.0
2022-01-04 12:30:00,285.36,286.17,284.7,285.85,30495.0,285.36,286.17,284.7,285.85,30495.0
2022-01-04 13:00:00,285.8,286.86,284.86,286.66,16954.0,285.8,286.86,284.86,286.66,16954.0
2022-01-04 13:30:00,286.52,287.28,284.71,284.84,19212.0,286.52,287.28,284.71,284.84,19212.0
2022-01-04 14:00:00,284.93,285.86,284.72,285.25,17636.0,284.93,285.86,284.72,285.25,17636.0
2022-01-04 14:30:00,285.25,285.63,285.0,285.61,6754.0,285.25,285.63,285.0,285.61,6754.0
2022-01-04 15:00:00,285.51,287.1,285.51,286.96,11521.0,285.51,287.1,285.51,286.96,11521.0
2022-01-04 15:30:00,287.15,287.29,284.65,284.74,63907.0,287.15,287.29,284.65,284.74,63907.0
2022-01-05 09:30:00,283.56,285.77,280.94,281.01,17267.0,283.56,285.77,280.94,281.01,17267.0
2022-01-05 10:00:00,280.53,282.12,277.76,279.75,46895.0,280.53,282.12,277.76,279.75,46895.0
2022-01-05 10:30:00,279.87,282.66,278.8,281.95,70607.0,279.87,282.66,278.8,281.95,70607.0
2022-01-05 11:00:00,281.94,286.3,281.9,285.56,16542.0,281.94,286.3,281.9,285.56,16542.0
2022-01-05 11:30:00,285.75,285.75,284.78,284.94,6665.0,285.75,285.75,284.78,284.94,6665.0
2022-01-05 12:00:00,284.87,285.43,284.52,285.26,4683.0,284.87,285.43,284.52,285.26,4683.0
2022-01-05 12:30:00,284.92,285.01,282.79,283.07,7155.0,284.92,285.01,282.79,283.07,7155.0
2022-01-05 13:00:00,282.94,283.49,281.93,283.21,4933.0,282.94,283.49,281.93,283.21,4933.0
2022-01-05 13:30:00,283.31,283.46,281.89,282.44,4743.0,283.31,283.46,281.89,282.44,4743.0
2022-01-05 14:00:00,282.47,282.51,278.88,279.57,27564.0,282.47,282.51,278.88,279.57,27564.0
2022-01-05 14:30:00,279.81,279.99,278.02,278.16,19277.0,279.81,279.99,278.02,278.16,19277.0
2022-01-05 15:00:00,278.06,278.11,275.35,275.5,49265.0,278.06,278.11,275.35,275.5,49265.0
2022-01-05 15:30:00,275.46,277.05,274.18,274.18,89765.0,275.46,277.05,274.18,274.18,89765.0
2022-01-06 09:30:00,271.41,276.35,269.04,270.12,20278.0,271.41,276.35,269.04,270.12,20278.0
2022-01-06 10:00:00,269.92,272.14,267.38,270.96,37269.0,269.92,272.14,267.38,270.96,37269.0
2022-01-06 10:30:00,271.54,273.3,271.42,271.55,28227.0,271.54,273.3,271.42,271.55,28227.0
2022-01-06 11:00:00,271.55,272.92,270.99,271.6,21389.0,271.55,272.92,270.99,271.6,21389.0
2022-01-06 11:30:00,271.44,272.27,269.83,271.88,14516.0,271.44,272.27,269.83,271.88,14516.0
2022-01-06 12:00:00,271.6,273.1,271.52,273.03,10226.0,271.6,273.1,271.52,273.03,10226.0
2022-01-06 12:30:00,272.65,273.43,272.57,272.81,4966.0,272.65,273.43,272.57,272.81,4966.0
2022-01-06 13:00:00,272.68,272.83,270.69,270.99,12275.0,272.68,272.83,270.69,270.99,12275.0
2022-01-06 13:30:00,270.86,271.25,269.5,270.87,15449.0,270.86,271.25,269.5,270.87,15449.0
2022-01-06 14:00:00,270.91,272.29,270.05,271.3,9836.0,270.91,272.29,270.05,271.3,9836.0
2022-01-06 14:30:00,271.3,271.69,270.76,271.02,12348.0,271.3,271.69,270.76,271.02,12348.0
2022-01-06 15:00:00,270.93,270.94,269.38,270.94,20622.0,270.93,270.94,269.38,270.94,20622.0
2022-01-06 15:30:00,270.55,270.55,268.68,268.69,62279.0,270.55,270.55,268.68,268.69,62279.0
2022-01-07 09:30:00,265.62,266.35,262.46,263.41,74601.0,265.62,266.35,262.46,263.41,74601.0
2022-01-07 10:00:00,263.02,263.62,261.39,262.78,28167.0,263.02,263.62,261.39,262.78,28167.0
2022-01-07 10:30:00,263.09,263.87,258.01,258.4,50419.0,263.09,263.87,258.01,258.4,50419.0
2022-01-07 11:00:00,258.62,259.78,255.58,255.64,149789.0,258.62,259.78,255.58,255.64,149789.0
2022-01-07 11:30:00,255.65,255.65,253.72,254.21,126101.0,255.65,255.65,253.72,254.21,126101.0
2022-01-07 12:00:00,254.21,254.39,251.48,251.95,103143.0,254.21,254.39,251.48,251.95,103143.0
2022-01-07 12:30:00,252.0,254.53,251.8,254.53,75777.0,252.0,254.53,251.8,254.53,75777.0
2022-01-07 13:00:00,254.28,256.0,253.95,254.4,75519.0,254.28,256.0,253.95,254.4,75519.0
2022-01-07 13:30:00,254.27,254.87,252.74,254.62,25705.0,254.27,254.87,252.74,254.62,25705.0
2022-01-07 14:00:00,254.83,255.0,253.4,253.71,13735.0,254.83,255.0,253.4,253.71,13735.0
2022-01-07 14:30:00,253.56,255.35,253.56,254.92,24792.0,253.56,255.35,253.56,254.92,24792.0
2022-01-07 15:00:00,254.92,255.05,251.77,251.84,82947.0,254.92,255.05,251.77,251.84,82947.0
2022-01-07 15:30:00,252.0,254.4,251.38,253.49,158315.0,252.0,254.4,251.38,253.49,158315.0
2022-01-10 09:30:00,250.69,252.62,240.49,241.13,263010.0,250.69,252.62,240.49,241.13,263010.0
2022-01-10 10:00:00,241.13,242.23,236.52,238.36,225079.0,241.13,242.23,236.52,238.36,225079.0
2022-01-10 10:30:00,237.96,240.66,234.51,235.81,260531.0,237.96,240.66,234.51,235.81,260531.0
2022-01-10 11:00:00,235.81,240.24,233.66,239.84,219235.0,235.81,240.24,233.66,239.84,219235.0
2022-01-10 11:30:00,239.87,240.74,238.35,239.94,190711.0,239.87,240.74,238.35,239.94,190711.0
2022-01-10 12:00:00,239.94,241.81,239.29,241.25,403494.0,239.94,241.81,239.29,241.25,403494.0
2022-01-10 12:30:00,241.09,243.24,240.97,242.18,51691.0,241.09,243.24,240.97,242.18,51691.0
2022-01-10 13:00:00,242.35,243.71,241.39,243.45,20452.0,242.35,243.71,241.39,243.45,20452.0
2022-01-10 13:30:00,243.63,244.49,242.62,244.03,47107.0,243.63,244.49,242.62,244.03,47107.0
2022-01-10 14:00:00,243.95,244.4,242.97,243.4,21118.0,243.95,244.4,242.97,243.4,21118.0
2022-01-10 14:30:00,243.53,244.05,243.14,243.65,44258.0,243.53,244.05,243.14,243.65,44258.0
2022-01-10 15:00:00,243.77,244.24,242.25,242.69,45550.0,243.77,244.24,242.25,242.69,45550.0
2022-01-10 15:30:00,242.78,247.18,242.41,246.89,221238.0,242.78,247.18,242.41,246.89,221238.0
2022-01-11 09:30:00,246.61,248.87,242.23,243.18,55168.0,246.61,248.87,242.23,243.18,55168.0
2022-01-11 10:00:00,243.3,248.15,243.25,247.5,41359.0,243.3,248.15,243.25,247.5,41359.0
2022-01-11 10:30:00,247.27,247.79,244.24,244.73,41044.0,247.27,247.79,244.24,244.73,41044.0
2022-01-11 11:00:00,245.06,248.53,244.63,248.53,17749.0,245.06,248.53,244.63,248.53,17749.0
2022-01-11 11:30:00,248.11,251.02,247.91,250.75,21088.0,248.11,251.02,247.91,250.75,21088.0
2022-01-11 12:00:00,250.51,250.85,248.45,248.45,14637.0,250.51,250.85,248.45,248.45,14637.0
2022-01-11 12:30:00,248.53,249.31,247.19,247.36,22214.0,248.53,249.31,247.19,247.36,22214.0
2022-01-11 13:00:00,247.22,247.85,246.27,247.14,61484.0,247.22,247.85,246.27,247.14,61484.0
2022-01-11 13:30:00,247.24,248.53,247.03,248.18,26636.0,247.24,248.53,247.03,248.18,26636.0
2022-01-11 14:00:00,248.2,249.24,247.78,248.79,14973.0,248.2,249.24,247.78,248.79,14973.0
2022-01-11 14:30:00,248.77,249.38,248.4,248.89,22894.0,248.77,249.38,248.4,248.89,22894.0
2022-01-11 15:00:00,248.95,249.21,248.17,248.53,29772.0,248.95,249.21,248.17,248.53,29772.0
2022-01-11 15:30:00,248.46,248.57,246.8,247.63,104598.0,248.46,248.57,246.8,247.63,104598.0
2022-01-12 09:30:00,247.6,252.0,247.6,251.52,24765.0,247.6,252.0,247.6,251.52,24765.0
2022-01-12 10:00:00,251.54,251.99,247.59,248.05,131560.0,251.54,251.99,247.59,248.05,131560.0
2022-01-12 10:30:00,248.05,248.05,244.73,245.09,23393.0,248.05,248.05,244.73,245.09,23393.0
2022-01-12 11:00:00,245.04,245.73,242.15,243.43,32904.0,245.04,245.73,242.15,243.43,32904.0
2022-01-12 11:30:00,243.23,245.15,242.92,245.15,64323.0,243.23,245.15,242.92,245.15,64323.0
2022-01-12 12:00:00,245.15,245.26,243.8,244.52,16103.0,245.15,245.26,243.8,244.52,16103.0
2022-01-12 12:30:00,244.89,246.45,244.87,245.75,11336.0,244.89,246.45,244.87,245.75,11336.0
2022-01-12 13:00:00,245.65,246.86,245.53,246.67,14950.0,245.65,246.86,245.53,246.67,14950.0
2022-01-12 13:30:00,246.6,247.63,246.37,247.04,9222.0,246.6,247.63,246.37,247.04,9222.0
2022-01-12 14:00:00,247.02,247.89,246.58,247.64,14849.0,247.02,247.89,246.58,247.64,14849.0
2022-01-12 14:30:00,247.43,247.61,246.24,246.48,13753.0,247.43,247.61,246.24,246.48,13753.0
2022-01-12 15:00:00,246.43,246.43,244.81,244.89,22223.0,246.43,246.43,244.81,244.89,22223.0
2022-01-12 15:30:00,244.95,245.94,244.83,245.44,84355.0,244.95,245.94,244.83,245.44,84355.0
2022-01-13 09:30:00,245.92,249.25,245.21,245.77,19944.0,245.92,249.25,245.21,245.77,19944.0
2022-01-13 10:00:00,245.58,246.47,242.46,243.63,15338.0,245.58,246.47,242.46,243.63,15338.0
2022-01-13 10:30:00,243.94,243.94,240.36,241.44,49617.0,243.94,243.94,240.36,241.44,49617.0
2022-01-13 11:00:00,241.55,243.9,240.01,243.27,27981.0,241.55,243.9,240.01,243.27,27981.0
2022-01-13 11:30:00,243.2,244.56,242.13,244.53,9021.0,243.2,244.56,242.13,244.53,9021.0
2022-01-13 12:00:00,244.08,244.56,241.94,242.5,26006.0,244.08,244.56,241.94,242.5,26006.0
2022-01-13 12:30:00,242.49,243.71,242.09,242.88,13002.0,242.49,243.71,242.09,242.88,13002.0
2022-01-13 13:00:00,242.69,243.26,241.45,242.33,7764.0,242.69,243.26,241.45,242.33,7764.0
2022-01-13 13:30:00,242.21,243.87,241.69,243.87,8584.0,242.21,243.87,241.69,243.87,8584.0
2022-01-13 14:00:00,243.7,243.85,242.34,242.56,9932.0,243.7,243.85,242.34,242.56,9932.0
2022-01-13 14:30:00,242.71,242.88,241.01,241.82,14060.0,242.71,242.88,241.01,241.82,14060.0
2022-01-13 15:00:00,241.88,241.88,240.03,240.45,107383.0,241.88,241.88,240.03,240.45,107383.0
2022-01-13 15:30:00,240.45,240.73,238.33,239.38,121735.0,240.45,240.73,238.33,239.38,121735.0
2022-01-14 09:30:00,236.08,236.37,232.7,232.7,108334.0,236.08,236.37,232.7,232.7,108334.0
2022-01-14 10:00:00,233.23,233.6,229.52,229.88,189295.0,233.23,233.6,229.52,229.88,189295.0
2022-01-14 10:30:00,229.5,230.8,228.22,229.36,60322.0,229.5,230.8,228.22,229.36,60322.0
2022-01-14 11:00:00,229.36,229.76,225.87,226.57,43579.0,229.36,229.76,225.87,226.57,43579.0
2022-01-14 11:30:00,225.88,228.28,225.63,225.63,26051.0,225.88,228.28,225.63,225.63,26051.0
2022-01-14 12:00:00,225.63,226.85,224.67,226.64,54166.0,225.63,226.85,224.67,226.64,54166.0
2022-01-14 12:30:00,226.55,226.99,225.75,226.01,49130.0,226.55,226.99,225.75,226.01,49130.0
2022-01-14 13:00:00,226.01,226.47,223.9,223.95,28683.0,226.01,226.47,223.9,223.95,28683.0
2022-01-14 13:30:00,224.15,224.99,223.61,224.91,17170.0,224.15,224.99,223.61,224.91,17170.0
2022-01-14 14:00:00,224.94,225.77,222.75,223.12,20628.0,224.94,225.77,222.75,223.12,20628.0
2022-01-14 14:30:00,223.06,227.42,222.81,227.09,37343.0,223.06,227.42,222.81,227.09,37343.0
2022-01-14 15:00:00,227.23,229.05,227.01,228.32,34291.0,227.23,229.05,227.01,228.32,34291.0
2022-01-14 15:30:00,228.4,230.22,228.35,229.99,146258.0,228.4,230.22,228.35,229.99,146258.0
2022-01-18 09:30:00,224.6,226.44,218.8,223.0,175999.0,224.6,226.44,218.8,223.0,175999.0
2022-01-18 10:00:00,223.53,224.8,221.48,222.06,41631.0,223.53,224.8,221.48,222.06,41631.0
2022-01-18 10:30:00,221.91,224.96,221.81,224.0,36650.0,221.91,224.96,221.81,224.0,36650.0
2022-01-18 11:00:00,223.83,224.69,223.39,223.73,37453.0,223.83,224.69,223.39,223.73,37453.0
2022-01-18 11:30:00,223.74,223.75,221.47,222.0,72771.0,223.74,223.75,221.47,222.0,72771.0
2022-01-18 12:00:00,221.84,222.42,220.76,221.22,16957.0,221.84,222.42,220.76,221.22,16957.0
2022-01-18 12:30:00,221.19,222.18,220.0,220.42,38808.0,221.19,222.18,220.0,220.42,38808.0
2022-01-18 13:00:00,220.23,220.25,218.61,218.84,26044.0,220.23,220.25,218.61,218.84,26044.0
2022-01-18 13:30:00,218.87,219.14,217.64,218.52,64424.0,218.87,219.14,217.64,218.52,64424.0
2022-01-18 14:00:00,218.63,219.27,218.34,218.66,34070.0,218.63,219.27,218.34,218.66,34070.0
2022-01-18 14:30:00,218.66,219.15,218.5,218.78,27957.0,218.66,219.15,218.5,218.78,27957.0
2022-01-18 15:00:00,218.74,218.94,217.93,218.86,36696.0,218.74,218.94,217.93,218.86,36696.0
2022-01-18 15:30:00,218.89,219.22,218.26,219.2,206421.0,218.89,219.22,218.26,219.2,206421.0
2022-01-19 09:30:00,223.0,228.66,220.38,227.86,60766.0,223.0,228.66,220.38,227.86,60766.0
2022-01-19 10:00:00,227.92,229.6,225.5,225.5,72239.0,227.92,229.6,225.5,225.5,72239.0
2022-01-19 10:30:00,225.5,225.77,224.5,225.39,87834.0,225.5,225.77,224.5,225.39,87834.0
2022-01-19 11:00:00,225.39,226.82,224.74,225.89,43339.0,225.39,226.82,224.74,225.89,43339.0
2022-01-19 11:30:00,225.61,226.29,223.83,224.36,24386.0,225.61,226.29,223.83,224.36,24386.0
2022-01-19 12:00:00,224.53,227.18,224.49,227.11,39750.0,224.53,227.18,224.49,227.11,39750.0
2022-01-19 12:30:00,227.12,227.13,225.51,225.7,60186.0,227.12,227.13,225.51,225.7,60186.0
2022-01-19 13:00:00,225.05,226.39,224.21,224.21,154298.0,225.05,226.39,224.21,224.21,154298.0
2022-01-19 13:30:00,224.15,226.04,224.01,225.44,19620.0,224.15,226.04,224.01,225.44,19620.0
2022-01-19 14:00:00,225.04,225.96,224.56,224.66,34790.0,225.04,225.96,224.56,224.66,34790.0
2022-01-19 14:30:00,224.63,225.4,224.11,224.79,36896.0,224.63,225.4,224.11,224.79,36896.0
2022-01-19 15:00:00,224.82,225.81,224.56,224.68,27349.0,224.82,225.81,224.56,224.68,27349.0
2022-01-19 15:30:00,224.75,225.33,223.91,224.0,179365.0,224.75,225.33,223.91,224.0,179365.0
2022-01-20 09:30:00,219.54,224.58,219.54,222.65,56762.0,219.54,224.58,219.54,222.65,56762.0
2022-01-20 10:00:00,222.33,224.51,222.18,222.64,115964.0,222.33,224.51,222.18,222.64,115964.0
2022-01-20 10:30:00,222.89,224.45,222.55,223.23,76290.0,222.89,224.45,222.55,223.23,76290.0
2022-01-20 11:00:00,223.29,225.03,223.17,224.05,115440.0,223.29,225.03,223.17,224.05,115440.0
2022-01-20 11:30:00,224.11,225.12,223.41,223.65,38553.0,224.11,225.12,223.41,223.65,38553.0
2022-01-20 12:00:00,223.53,224.01,221.98,223.93,82953.0,223.53,224.01,221.98,223.93,82953.0
2022-01-20 12:30:00,224.04,224.74,218.84,219.38,43867.0,224.04,224.74,218.84,219.38,43867.0
2022-01-20 13:00:00,219.18,220.48,218.39,220.05,40366.0,219.18,220.48,218.39,220.05,40366.0
2022-01-20 13:30:00,219.68,220.98,219.24,220.35,57867.0,219.68,220.98,219.24,220.35,57867.0
2022-01-20 14:00:00,220.49,221.32,218.91,219.91,43367.0,220.49,221.32,218.91,219.91,43367.0
2022-01-20 14:30:00,219.96,219.96,218.22,218.62,74657.0,219.96,219.96,218.22,218.62,74657.0
2022-01-20 15:00:00,218.75,219.46,218.22,218.31,87772.0,218.75,219.46,218.22,218.31,87772.0
2022-01-20 15:30:00,218.27,218.69,215.0,215.83,199366.0,218.27,218.69,215.0,215.83,199366.0
2022-01-21 09:30:00,214.5,214.5,210.23,211.59,84367.0,214.5,214.5,210.23,211.59,84367.0
2022-01-21 10:00:00,211.66,212.62,208.13,209.86,129065.0,211.66,212.62,208.13,209.86,129065.0
2022-01-21 10:30:00,210.08,215.38,209.84,214.73,36894.0,210.08,215.38,209.84,214.73,36894.0
2022-01-21 11:00:00,214.99,216.96,214.44,215.96,22578.0,214.99,216.96,214.44,215.96,22578.0
2022-01-21 11:30:00,215.84,216.31,214.06,216.29,21039.0,215.84,216.31,214.06,216.29,21039.0
2022-01-21 12:00:00,216.33,216.33,213.27,213.74,21201.0,216.33,216.33,213.27,213.74,21201.0
2022-01-21 12:30:00,213.54,214.92,213.54,214.61,14516.0,213.54,214.92,213.54,214.61,14516.0
2022-01-21 13:00:00,215.07,215.86,214.25,214.75,40594.0,215.07,215.86,214.25,214.75,40594.0
2022-01-21 13:30:00,214.62,215.36,213.1,214.45,52482.0,214.62,215.36,213.1,214.45,52482.0
2022-01-21 14:00:00,214.49,215.07,213.63,214.0,17713.0,214.49,215.07,213.63,214.0,17713.0
2022-01-21 14:30:00,213.88,214.34,212.93,213.02,19891.0,213.88,214.34,212.93,213.02,19891.0
2022-01-21 15:00:00,213.0,214.16,212.42,212.82,34982.0,213.0,214.16,212.42,212.82,34982.0
2022-01-21 15:30:00,212.69,214.85,212.69,213.86,156836.0,212.69,214.85,212.69,213.86,156836.0
2022-01-24 09:30:00,206.7,212.11,206.7,210.97,34360.0,206.7,212.11,206.7,210.97,34360.0
2022-01-24 10:00:00,211.4,213.88,210.67,213.78,79691.0,211.4,213.88,210.67,213.78,79691.0
2022-01-24 10:30:00,213.6,218.2,213.32,216.8,69574.0,213.6,218.2,213.32,216.8,69574.0
2022-01-24 11:00:00,216.84,218.11,215.77,216.56,52265.0,216.84,218.11,215.77,216.56,52265.0
2022-01-24 11:30:00,216.62,217.22,214.61,215.39,63246.0,216.62,217.22,214.61,215.39,63246.0
2022-01-24 12:00:00,215.4,215.4,213.52,214.91,46801.0,215.4,215.4,213.52,214.91,46801.0
2022-01-24 12:30:00,215.4,217.15,214.72,216.67,177743.0,215.4,217.15,214.72,216.67,177743.0
2022-01-24 13:00:00,216.78,219.45,216.2,217.88,107806.0,216.78,219.45,216.2,217.88,107806.0
2022-01-24 13:30:00,217.47,223.25,217.47,223.25,18014.0,217.47,223.25,217.47,223.25,18014.0
2022-01-24 14:00:00,223.39,225.39,222.01,222.01,48212.0,223.39,225.39,222.01,222.01,48212.0
2022-01-24 14:30:00,222.01,224.09,220.69,224.09,27563.0,222.01,224.09,220.69,224.09,27563.0
2022-01-24 15:00:00,224.14,226.46,223.76,225.53,44048.0,224.14,226.46,223.76,225.53,44048.0
2022-01-24 15:30:00,225.45,230.08,224.94,229.54,203885.0,225.45,230.08,224.94,229.54,203885.0
2022-01-25 09:30:00,226.39,229.49,225.08,228.62,71679.0,226.39,229.49,225.08,228.62,71679.0
2022-01-25 10:00:00,228.72,234.19,227.35,232.89,137346.0,228.72,234.19,227.35,232.89,137346.0
2022-01-25 10:30:00,232.92,235.77,232.23,232.66,89058.0,232.92,235.77,232.23,232.66,89058.0
2022-01-25 11:00:00,232.58,235.49,231.65,234.47,80993.0,232.58,235.49,231.65,234.47,80993.0
2022-01-25 11:30:00,234.47,236.65,233.13,234.15,64447.0,234.47,236.65,233.13,234.15,64447.0
2022-01-25 12:00:00,234.41,235.73,232.74,234.33,40649.0,234.41,235.73,232.74,234.33,40649.0
2022-01-25 12:30:00,233.88,233.88,230.02,230.65,24169.0,233.88,233.88,230.02,230.65,24169.0
2022-01-25 13:00:00,230.69,230.91,229.22,230.84,30034.0,230.69,230.91,229.22,230.84,30034.0
2022-01-25 13:30:00,230.74,233.84,230.51,233.79,33057.0,230.74,233.84,230.51,233.79,33057.0
2022-01-25 14:00:00,233.51,235.61,232.78,234.83,32965.0,233.51,235.61,232.78,234.83,32965.0
2022-01-25 14:30:00,235.03,235.64,233.17,235.21,38406.0,235.03,235.64,233.17,235.21,38406.0
2022-01-25 15:00:00,235.34,235.43,232.83,232.96,73950.0,235.34,235.43,232.83,232.96,73950.0
2022-01-25 15:30:00,232.96,233.23,231.13,231.65,204288.0,232.96,233.23,231.13,231.65,204288.0
2022-01-26 09:30:00,233.46,237.72,233.46,237.72,32977.0,233.46,237.72,233.46,237.72,32977.0
2022-01-26 10:00:00,237.66,239.0,235.4,235.41,54555.0,237.66,239.0,235.4,235.41,54555.0
2022-01-26 10:30:00,235.39,235.39,233.15,233.89,50126.0,235.39,235.39,233.15,233.89,50126.0
2022-01-26 11:00:00,233.91,234.72,231.21,234.32,36624.0,233.91,234.72,231.21,234.32,36624.0
2022-01-26 11:30:00,234.31,234.43,232.43,233.94,21949.0,234.31,234.43,232.43,233.94,21949.0
2022-01-26 12:00:00,233.91,234.42,232.98,232.99,15723.0,233.91,234.42,232.98,232.99,15723.0
2022-01-26 12:30:00,232.93,235.58,232.5,235.42,15605.0,232.93,235.58,232.5,235.42,15605.0
2022-01-26 13:00:00,235.41,236.29,234.64,235.82,28877.0,235.41,236.29,234.64,235.82,28877.0
2022-01-26 13:30:00,235.75,236.02,234.94,235.62,20023.0,235.75,236.02,234.94,235.62,20023.0
2022-01-26 14:00:00,235.63,237.63,233.69,236.01,39263.0,235.63,237.63,233.69,236.01,39263.0
2022-01-26 14:30:00,236.14,236.36,231.02,232.14,84523.0,236.14,236.36,231.02,232.14,84523.0
2022-01-26 15:00:00,232.21,232.21,227.05,229.58,116877.0,232.21,232.21,227.05,229.58,116877.0
2022-01-26 15:30:00,229.83,230.58,227.72,228.9,134591.0,229.83,230.58,227.72,228.9,134591.0
2022-01-27 09:30:00,233.87,237.1,230.02,231.09,31253.0,233.87,237.1,230.02,231.09,31253.0
2022-01-27 10:00:00,231.12,233.29,230.66,230.66,16840.0,231.12,233.29,230.66,230.66,16840.0
2022-01-27 10:30:00,229.62,232.51,229.2,232.32,24171.0,229.62,232.51,229.2,232.32,24171.0
2022-01-27 11:00:00,232.66,234.61,231.21,231.67,24154.0,232.66,234.61,231.21,231.67,24154.0
2022-01-27 11:30:00,231.96,232.3,230.08,230.77,35512.0,231.96,232.3,230.08,230.77,35512.0
2022-01-27 12:00:00,230.57,230.58,227.93,228.05,13916.0,230.57,230.58,227.93,228.05,13916.0
2022-01-27 12:30:00,227.96,229.0,226.8,228.19,13816.0,227.96,229.0,226.8,228.19,13816.0
2022-01-27 13:00:00,228.25,228.68,226.49,226.53,7807.0,228.25,228.68,226.49,226.53,7807.0
2022-01-27 13:30:00,226.59,227.56,224.91,226.89,30068.0,226.59,227.56,224.91,226.89,30068.0
2022-01-27 14:00:00,226.89,227.74,225.41,225.81,17282.0,226.89,227.74,225.41,225.81,17282.0
2022-01-27 14:30:00,225.56,226.55,224.62,225.4,16840.0,225.56,226.55,224.62,225.4,16840.0
2022-01-27 15:00:00,225.54,226.48,223.58,224.31,20123.0,225.54,226.48,223.58,224.31,20123.0
2022-01-27 15:30:00,224.48,225.99,223.55,224.38,69295.0,224.48,225.99,223.55,224.38,69295.0
2022-01-28 09:30:00,224.1,225.88,220.05,221.16,16160.0,224.1,225.88,220.05,221.16,16160.0
2022-01-28 10:00:00,221.53,221.53,218.0,218.59,30565.0,221.53,221.53,218.0,218.59,30565.0
2022-01-28 10:30:00,218.75,223.65,218.41,223.65,22992.0,218.75,223.65,218.41,223.65,22992.0
2022-01-28 11:00:00,223.81,226.87,223.36,225.85,20522.0,223.81,226.87,223.36,225.85,20522.0
2022-01-28 11:30:00,226.14,227.42,224.92,227.23,19862.0,226.14,227.42,224.92,227.23,19862.0
2022-01-28 12:00:00,227.23,227.25,225.0,225.21,9750.0,227.23,227.25,225.0,225.21,9750.0
2022-01-28 12:30:00,225.2,225.46,223.98,224.83,12426.0,225.2,225.46,223.98,224.83,12426.0
2022-01-28 13:00:00,224.84,226.14,224.55,225.36,10338.0,224.84,226.14,224.55,225.36,10338.0
2022-01-28 13:30:00,225.52,226.47,225.22,226.32,27932.0,225.52,226.47,225.22,226.32,27932.0
2022-01-28 14:00:00,226.35,226.82,224.5,225.02,100821.0,226.35,226.82,224.5,225.02,100821.0
2022-01-28 14:30:00,224.98,227.74,224.62,227.74,33031.0,224.98,227.74,224.62,227.74,33031.0
2022-01-28 15:00:00,227.81,227.99,226.35,227.97,16726.0,227.81,227.99,226.35,227.97,16726.0
2022-01-28 15:30:00,227.59,230.59,226.63,230.4,75470.0,227.59,230.59,226.63,230.4,75470.0
2022-01-31 09:30:00,229.31,231.34,227.38,230.14,16894.0,229.31,231.34,227.38,230.14,16894.0
2022-01-31 10:00:00,230.03,231.25,228.0,228.39,27069.0,230.03,231.25,228.0,228.39,27069.0
2022-01-31 10:30:00,228.29,229.92,227.49,228.01,31914.0,228.29,229.92,227.49,228.01,31914.0
2022-01-31 11:00:00,228.02,233.35,228.01,232.68,22528.0,228.02,233.35,228.01,232.68,22528.0
2022-01-31 11:30:00,232.65,233.58,231.82,233.57,11225.0,232.65,233.58,231.82,233.57,11225.0
2022-01-31 12:00:00,233.58,234.47,233.3,233.75,11079.0,233.58,234.47,233.3,233.75,11079.0
2022-01-31 12:30:00,233.7,233.97,232.41,233.44,38025.0,233.7,233.97,232.41,233.44,38025.0
2022-01-31 13:00:00,233.23,234.37,233.07,233.94,11039.0,233.23,234.37,233.07,233.94,11039.0
2022-01-31 13:30:00,233.66,234.47,233.01,233.6,9383.0,233.66,234.47,233.01,233.6,9383.0
2022-01-31 14:00:00,233.75,234.94,233.46,234.89,16278.0,233.75,234.94,233.46,234.89,16278.0
2022-01-31 14:30:00,234.97,234.98,233.62,234.05,10422.0,234.97,234.98,233.62,234.05,10422.0
2022-01-31 15:00:00,234.24,235.11,233.1,234.11,38634.0,234.24,235.11,233.1,234.11,38634.0
2022-01-31 15:30:00,234.0,237.21,233.72,236.9,95916.0,234.0,237.21,233.72,236.9,95916.0
2022-02-01 09:30:00,237.41,243.94,237.41,238.14,45363.0,237.41,243.94,237.41,238.14,45363.0
2022-02-01 10:00:00,238.13,239.66,236.01,238.96,38385.0,238.13,239.66,236.01,238.96,38385.0
2022-02-01 10:30:00,238.67,239.36,236.67,238.1,48581.0,238.67,239.36,236.67,238.1,48581.0
2022-02-01 11:00:00,237.87,239.18,237.3,237.78,11206.0,237.87,239.18,237.3,237.78,11206.0
2022-02-01 11:30:00,237.48,238.5,237.2,238.5,8387.0,237.48,238.5,237.2,238.5,8387.0
2022-02-01 12:00:00,238.11,238.4,237.2,237.49,7132.0,238.11,238.4,237.2,237.49,7132.0
2022-02-01 12:30:00,237.33,237.39,236.34,237.31,5276.0,237.33,237.39,236.34,237.31,5276.0
2022-02-01 13:00:00,237.51,237.52,236.72,237.49,4785.0,237.51,237.52,236.72,237.49,4785.0
2022-02-01 13:30:00,237.28,237.35,235.45,236.4,8259.0,237.28,237.35,235.45,236.4,8259.0
2022-02-01 14:00:00,236.45,237.04,235.66,236.5,5602.0,236.45,237.04,235.66,236.5,5602.0
2022-02-01 14:30:00,236.58,236.89,235.8,236.41,4986.0,236.58,236.89,235.8,236.41,4986.0
2022-02-01 15:00:00,236.5,237.02,235.45,236.42,19724.0,236.5,237.02,235.45,236.42,19724.0
2022-02-01 15:30:00,236.58,238.39,236.21,238.38,67223.0,236.58,238.39,236.21,238.38,67223.0
2022-02-02 09:30:00,239.64,240.0,231.45,232.59,68744.0,239.64,240.0,231.45,232.59,68744.0
2022-02-02 10:00:00,232.58,234.3,231.31,231.98,49117.0,232.58,234.3,231.31,231.98,49117.0
2022-02-02 10:30:00,232.3,233.79,231.71,233.27,31782.0,232.3,233.79,231.71,233.27,31782.0
2022-02-02 11:00:00,233.28,233.43,230.91,231.86,14082.0,233.28,233.43,230.91,231.86,14082.0
2022-02-02 11:30:00,231.54,231.89,229.51,230.48,25041.0,231.54,231.89,229.51,230.48,25041.0
2022-02-02 12:00:00,230.49,231.12,229.51,230.46,53965.0,230.49,231.12,229.51,230.46,53965.0
2022-02-02 12:30:00,230.3,231.79,230.3,231.7,14783.0,230.3,231.79,230.3,231.7,14783.0
2022-02-02 13:00:00,231.93,232.24,231.52,231.73,9738.0,231.93,232.24,231.52,231.73,9738.0
2022-02-02 13:30:00,231.77,232.04,231.14,231.84,10328.0,231.77,232.04,231.14,231.84,10328.0
2022-02-02 14:00:00,231.74,232.12,230.5,230.65,21070.0,231.74,232.12,230.5,230.65,21070.0
2022-02-02 14:30:00,230.68,232.33,230.64,231.34,11188.0,230.68,232.33,230.64,231.34,11188.0
2022-02-02 15:00:00,231.02,232.09,230.95,231.68,19557.0,231.02,232.09,230.95,231.68,19557.0
2022-02-02 15:30:00,231.8,232.17,230.16,230.99,101255.0,231.8,232.17,230.16,230.99,101255.0
2022-02-03 09:30:00,228.82,230.36,225.67,226.31,24928.0,228.82,230.36,225.67,226.31,24928.0
2022-02-03 10:00:00,225.93,228.05,225.0,226.73,26773.0,225.93,228.05,225.0,226.73,26773.0
2022-02-03 10:30:00,226.96,229.24,226.85,229.24,22128.0,226.96,229.24,226.85,229.24,22128.0
2022-02-03 11:00:00,229.66,230.74,228.84,229.3,17911.0,229.66,230.74,228.84,229.3,17911.0
2022-02-03 11:30:00,229.3,229.89,229.0,229.2,27701.0,229.3,229.89,229.0,229.2,27701.0
2022-02-03 12:00:00,228.95,231.92,228.22,231.36,62971.0,228.95,231.92,228.22,231.36,62971.0
2022-02-03 12:30:00,231.37,231.67,230.5,231.45,61306.0,231.37,231.67,230.5,231.45,61306.0
2022-02-03 13:00:00,231.37,232.99,231.01,232.66,23399.0,231.37,232.99,231.01,232.66,23399.0
2022-02-03 13:30:00,232.83,233.6,232.5,232.99,30845.0,232.83,233.6,232.5,232.99,30845.0
2022-02-03 14:00:00,233.2,233.83,232.5,233.75,33746.0,233.2,233.83,232.5,233.75,33746.0
2022-02-03 14:30:00,233.79,233.9,231.98,231.98,149956.0,233.79,233.9,231.98,231.98,149956.0
2022-02-03 15:00:00,232.4,232.64,231.23,231.67,31357.0,232.4,232.64,231.23,231.67,31357.0
2022-02-03 15:30:00,231.36,231.36,228.37,229.0,96159.0,231.36,231.36,228.37,229.0,96159.0
2022-02-04 09:30:00,226.79,229.05,225.24,226.25,13978.0,226.79,229.05,225.24,226.25,13978.0
2022-02-04 10:00:00,226.54,227.85,224.33,226.12,26085.0,226.54,227.85,224.33,226.12,26085.0
2022-02-04 10:30:00,226.11,226.87,222.45,222.45,13883.0,226.11,226.87,222.45,222.45,13883.0
2022-02-04 11:00:00,222.27,222.92,219.42,221.17,44988.0,222.27,222.92,219.42,221.17,44988.0
2022-02-04 11:30:00,221.07,222.81,220.66,221.74,19726.0,221.07,222.81,220.66,221.74,19726.0
2022-02-04 12:00:00,221.45,222.16,220.73,221.5,12543.0,221.45,222.16,220.73,221.5,12543.0
2022-02-04 12:30:00,221.2,222.13,220.83,221.84,15306.0,221.2,222.13,220.83,221.84,15306.0
2022-02-04 13:00:00,221.79,223.25,221.79,222.97,21892.0,221.79,223.25,221.79,222.97,21892.0
2022-02-04 13:30:00,223.24,224.32,223.13,223.96,13973.0,223.24,224.32,223.13,223.96,13973.0
2022-02-04 14:00:00,223.78,224.34,223.27,223.27,12980.0,223.78,224.34,223.27,223.27,12980.0
2022-02-04 14:30:00,223.14,224.27,223.14,223.43,18814.0,223.14,224.27,223.14,223.43,18814.0
2022-02-04 15:00:00,223.68,225.05,223.56,224.58,26145.0,223.68,225.05,223.56,224.58,26145.0
2022-02-04 15:30:00,224.61,225.19,222.7,223.13,102979.0,224.61,225.19,222.7,223.13,102979.0
2022-02-07 09:30:00,223.33,226.4,222.87,224.39,11726.0,223.33,226.4,222.87,224.39,11726.0
2022-02-07 10:00:00,223.75,223.75,221.24,222.59,9769.0,223.75,223.75,221.24,222.59,9769.0
2022-02-07 10:30:00,222.32,222.61,221.33,222.14,11507.0,222.32,222.61,221.33,222.14,11507.0
2022-02-07 11:00:00,222.36,222.37,220.46,220.9,39183.0,222.36,222.37,220.46,220.9,39183.0
2022-02-07 11:30:00,220.9,221.19,219.02,221.16,51269.0,220.9,221.19,219.02,221.16,51269.0
2022-02-07 12:00:00,221.05,221.64,220.04,220.04,11482.0,221.05,221.64,220.04,220.04,11482.0
2022-02-07 12:30:00,220.23,222.16,220.23,221.87,8849.0,220.23,222.16,220.23,221.87,8849.0
2022-02-07 13:00:00,221.89,223.53,221.69,223.19,11214.0,221.89,223.53,221.69,223.19,11214.0
2022-02-07 13:30:00,223.31,224.15,223.19,224.13,12275.0,223.31,224.15,223.19,224.13,12275.0
2022-02-07 14:00:00,224.06,224.4,223.75,224.02,15229.0,224.06,224.4,223.75,224.02,15229.0
2022-02-07 14:30:00,224.02,224.82,223.8,224.36,11930.0,224.02,224.82,223.8,224.36,11930.0
2022-02-07 15:00:00,224.44,225.63,224.28,224.28,18091.0,224.44,225.63,224.28,224.28,18091.0
2022-02-07 15:30:00,224.29,224.44,221.82,222.65,62781.0,224.29,224.44,221.82,222.65,62781.0
2022-02-08 09:30:00,222.31,223.63,220.79,223.32,43993.0,222.31,223.63,220.79,223.32,43993.0
2022-02-08 10:00:00,223.01,226.15,222.27,224.66,43281.0,223.01,226.15,222.27,224.66,43281.0
2022-02-08 10:30:00,224.61,227.16,224.16,227.16,11535.0,224.61,227.16,224.16,227.16,11535.0
2022-02-08 11:00:00,227.2,228.41,227.2,228.0,7733.0,227.2,228.41,227.2,228.0,7733.0
2022-02-08 11:30:00,228.01,229.09,228.01,229.08,4361.0,228.01,229.09,228.01,229.08,4361.0
2022-02-08 12:00:00,229.11,229.61,228.29,229.28,4046.0,229.11,229.61,228.29,229.28,4046.0
2022-02-08 12:30:00,229.48,229.85,228.96,229.14,5402.0,229.48,229.85,228.96,229.14,5402.0
2022-02-08 13:00:00,228.85,228.97,227.8,227.84,7288.0,228.85,228.97,227.8,227.84,7288.0
2022-02-08 13:30:00,227.85,228.25,227.22,227.57,8051.0,227.85,228.25,227.22,227.57,8051.0
2022-02-08 14:00:00,227.66,227.85,225.8,225.94,9111.0,227.66,227.85,225.8,225.94,9111.0
2022-02-08 14:30:00,225.93,226.89,225.83,226.28,15074.0,225.93,226.89,225.83,226.28,15074.0
2022-02-08 15:00:00,226.26,226.91,225.71,226.6,26364.0,226.26,226.91,225.71,226.6,26364.0
2022-02-08 15:30:00,226.73,228.5,226.52,228.1,39083.0,226.73,228.5,226.52,228.1,39083.0
2022-02-09 09:30:00,231.47,234.26,230.89,233.34,26518.0,231.47,234.26,230.89,233.34,26518.0
2022-02-09 10:00:00,233.36,234.7,232.53,233.85,18832.0,233.36,234.7,232.53,233.85,18832.0
2022-02-09 10:30:00,234.34,234.84,233.8,234.31,8569.0,234.34,234.84,233.8,234.31,8569.0
2022-02-09 11:00:00,234.6,234.76,233.84,234.59,11423.0,234.6,234.76,233.84,234.59,11423.0
2022-02-09 11:30:00,234.52,235.25,234.27,235.09,20514.0,234.52,235.25,234.27,235.09,20514.0
2022-02-09 12:00:00,235.18,235.35,233.9,234.9,9323.0,235.18,235.35,233.9,234.9,9323.0
2022-02-09 12:30:00,234.96,234.96,233.75,234.39,33169.0,234.96,234.96,233.75,234.39,33169.0
2022-02-09 13:00:00,234.18,234.53,233.91,233.92,100249.0,234.18,234.53,233.91,233.92,100249.0
2022-02-09 13:30:00,233.79,233.87,232.81,233.24,5561.0,233.79,233.87,232.81,233.24,5561.0
2022-02-09 14:00:00,233.27,233.46,233.04,233.21,5778.0,233.27,233.46,233.04,233.21,5778.0
2022-02-09 14:30:00,233.28,233.38,232.19,232.42,9073.0,233.28,233.38,232.19,232.42,9073.0
2022-02-09 15:00:00,232.34,232.36,231.22,231.72,8175.0,232.34,232.36,231.22,231.72,8175.0
2022-02-09 15:30:00,231.79,233.11,231.36,233.1,63111.0,231.79,233.11,231.36,233.1,63111.0
2022-02-10 09:30:00,230.79,236.24,230.79,235.68,20750.0,230.79,236.24,230.79,235.68,20750.0
2022-02-10 10:00:00,235.69,238.85,235.13,237.93,33021.0,235.69,238.85,235.13,237.93,33021.0
2022-02-10 10:30:00,237.96,240.78,237.3,239.35,20089.0,237.96,240.78,237.3,239.35,20089.0
2022-02-10 11:00:00,239.12,241.78,238.91,240.31,48301.0,239.12,241.78,238.91,240.31,48301.0
2022-02-10 11:30:00,240.36,241.84,239.27,241.77,16367.0,240.36,241.84,239.27,241.77,16367.0
2022-02-10 12:00:00,241.7,242.06,240.64,242.02,11156.0,241.7,242.06,240.64,242.02,11156.0
2022-02-10 12:30:00,242.18,242.23,240.1,240.67,24496.0,242.18,242.23,240.1,240.67,24496.0
2022-02-10 13:00:00,241.19,241.45,237.92,238.23,19560.0,241.19,241.45,237.92,238.23,19560.0
2022-02-10 13:30:00,238.36,239.6,237.49,239.2,20421.0,238.36,239.6,237.49,239.2,20421.0
2022-02-10 14:00:00,239.24,239.24,235.8,236.77,14815.0,239.24,239.24,235.8,236.77,14815.0
2022-02-10 14:30:00,236.91,237.27,234.95,235.11,11860.0,236.91,237.27,234.95,235.11,11860.0
2022-02-10 15:00:00,235.08,236.47,234.82,235.55,11750.0,235.08,236.47,234.82,235.55,11750.0
2022-02-10 15:30:00,234.95,235.5,233.3,234.58,71547.0,234.95,235.5,233.3,234.58,71547.0
2022-02-11 09:30:00,235.8,236.58,232.7,232.7,10892.0,235.8,236.58,232.7,232.7,10892.0
2022-02-11 10:00:00,232.22,234.69,231.99,234.25,17251.0,232.22,234.69,231.99,234.25,17251.0
2022-02-11 10:30:00,234.78,235.11,233.76,233.97,23529.0,234.78,235.11,233.76,233.97,23529.0
2022-02-11 11:00:00,234.04,234.98,232.59,233.37,11743.0,234.04,234.98,232.59,233.37,11743.0
2022-02-11 11:30:00,233.71,234.06,232.32,233.61,21814.0,233.71,234.06,232.32,233.61,21814.0
2022-02-11 12:00:00,233.6,234.97,233.59,234.97,19192.0,233.6,234.97,233.59,234.97,19192.0
2022-02-11 12:30:00,234.75,235.05,233.09,233.34,15435.0,234.75,235.05,233.09,233.34,15435.0
2022-02-11 13:00:00,233.34,233.71,232.81,232.81,14116.0,233.34,233.71,232.81,232.81,14116.0
2022-02-11 13:30:00,232.52,232.52,228.04,228.32,27283.0,232.52,232.52,228.04,228.32,27283.0
2022-02-11 14:00:00,228.19,230.89,227.36,228.27,13361.0,228.19,230.89,227.36,228.27,13361.0
2022-02-11 14:30:00,228.34,229.84,227.23,228.41,31198.0,228.34,229.84,227.23,228.41,31198.0
2022-02-11 15:00:00,228.41,229.7,227.25,229.5,61546.0,228.41,229.7,227.25,229.5,61546.0
2022-02-11 15:30:00,229.32,231.31,228.79,229.81,73026.0,229.32,231.31,228.79,229.81,73026.0
2022-02-14 09:30:00,230.64,233.12,227.5,232.46,18222.0,230.64,233.12,227.5,232.46,18222.0
2022-02-14 10:00:00,231.92,231.93,228.75,229.32,15879.0,231.92,231.93,228.75,229.32,15879.0
2022-02-14 10:30:00,229.56,230.12,228.43,228.52,8870.0,229.56,230.12,228.43,228.52,8870.0
2022-02-14 11:00:00,228.84,230.74,228.48,230.15,11006.0,228.84,230.74,228.48,230.15,11006.0
2022-02-14 11:30:00,230.02,230.02,228.32,228.79,18315.0,230.02,230.02,228.32,228.79,18315.0
2022-02-14 12:00:00,228.8,229.44,227.72,227.72,7961.0,228.8,229.44,227.72,227.72,7961.0
2022-02-14 12:30:00,227.89,228.59,227.12,227.24,23203.0,227.89,228.59,227.12,227.24,23203.0
2022-02-14 13:00:00,227.2,227.99,225.96,226.08,6909.0,227.2,227.99,225.96,226.08,6909.0
2022-02-14 13:30:00,225.83,226.4,224.12,225.1,12625.0,225.83,226.4,224.12,225.1,12625.0
2022-02-14 14:00:00,225.08,227.32,224.1,226.84,15777.0,225.08,227.32,224.1,226.84,15777.0
2022-02-14 14:30:00,226.43,226.67,225.19,225.72,16964.0,226.43,226.67,225.19,225.72,16964.0
2022-02-14 15:00:00,225.7,225.72,224.32,225.31,40311.0,225.7,225.72,224.32,225.31,40311.0
2022-02-14 15:30:00,225.1,225.55,223.98,224.66,75122.0,225.1,225.55,223.98,224.66,75122.0
2022-02-15 09:30:00,226.37,229.4,225.42,227.25,34237.0,226.37,229.4,225.42,227.25,34237.0
2022-02-15 10:00:00,227.36,227.56,225.92,226.98,20622.0,227.36,227.56,225.92,226.98,20622.0
2022-02-15 10:30:00,227.21,229.76,227.18,228.49,23765.0,227.21,229.76,227.18,228.49,23765.0
2022-02-15 11:00:00,228.32,229.58,227.91,228.77,19417.0,228.32,229.58,227.91,228.77,19417.0
2022-02-15 11:30:00,228.77,229.7,228.43,229.41,44368.0,228.77,229.7,228.43,229.41,44368.0
2022-02-15 12:00:00,229.59,230.11,228.02,228.27,16536.0,229.59,230.11,228.02,228.27,16536.0
2022-02-15 12:30:00,228.26,228.74,227.43,228.74,13140.0,228.26,228.74,227.43,228.74,13140.0
2022-02-15 13:00:00,228.45,230.22,228.45,230.22,11155.0,228.45,230.22,228.45,230.22,11155.0
2022-02-15 13:30:00,230.25,230.32,229.46,229.8,16516.0,230.25,230.32,229.46,229.8,16516.0
2022-02-15 14:00:00,229.8,229.89,228.78,229.36,18229.0,229.8,229.89,228.78,229.36,18229.0
2022-02-15 14:30:00,229.37,229.68,228.56,229.41,13040.0,229.37,229.68,228.56,229.41,13040.0
2022-02-15 15:00:00,229.57,230.95,229.57,230.03,15264.0,229.57,230.95,229.57,230.03,15264.0
2022-02-15 15:30:00,230.03,232.45,230.03,232.01,71230.0,230.03,232.45,230.03,232.01,71230.0
2022-02-16 09:30:00,230.0,232.52,226.08,228.3,10250.0,230.0,232.52,226.08,228.3,10250.0
2022-02-16 10:00:00,228.54,229.29,226.32,227.77,43313.0,228.54,229.29,226.32,227.77,43313.0
2022-02-16 10:30:00,227.62,228.58,227.19,227.9,14797.0,227.62,228.58,227.19,227.9,14797.0
2022-02-16 11:00:00,227.65,228.55,227.34,228.01,11298.0,227.65,228.55,227.34,228.01,11298.0
2022-02-16 11:30:00,227.86,229.31,227.74,228.46,4137.0,227.86,229.31,227.74,228.46,4137.0
2022-02-16 12:00:00,228.08,228.72,227.65,227.65,5246.0,228.08,228.72,227.65,227.65,5246.0
2022-02-16 12:30:00,227.57,228.19,226.38,227.64,15681.0,227.57,228.19,226.38,227.64,15681.0
2022-02-16 13:00:00,227.32,227.66,226.7,226.72,7295.0,227.32,227.66,226.7,226.72,7295.0
2022-02-16 13:30:00,226.84,227.08,226.57,226.9,3215.0,226.84,227.08,226.57,226.9,3215.0
2022-02-16 14:00:00,226.91,228.92,226.54,228.64,8944.0,226.91,228.92,226.54,228.64,8944.0
2022-02-16 14:30:00,228.59,228.92,227.51,228.74,18996.0,228.59,228.92,227.51,228.74,18996.0
2022-02-16 15:00:00,228.61,229.99,228.25,229.94,15110.0,228.61,229.99,228.25,229.94,15110.0
2022-02-16 15:30:00,230.07,230.16,229.0,229.19,36907.0,230.07,230.16,229.0,229.19,36907.0
2022-02-17 09:30:00,225.81,228.14,224.0,225.3,13444.0,225.81,228.14,224.0,225.3,13444.0
2022-02-17 10:00:00,224.64,225.64,222.75,222.75,11641.0,224.64,225.64,222.75,222.75,11641.0
2022-02-17 10:30:00,223.11,223.45,222.31,222.97,25610.0,223.11,223.45,222.31,222.97,25610.0
2022-02-17 11:00:00,222.69,223.14,222.33,222.47,8265.0,222.69,223.14,222.33,222.47,8265.0
2022-02-17 11:30:00,222.23,222.93,220.96,221.33,51016.0,222.23,222.93,220.96,221.33,51016.0
2022-02-17 12:00:00,221.33,221.39,218.88,220.25,40033.0,221.33,221.39,218.88,220.25,40033.0
2022-02-17 12:30:00,220.11,220.11,218.51,218.96,15046.0,220.11,220.11,218.51,218.96,15046.0
2022-02-17 13:00:00,218.96,219.38,217.25,217.82,28014.0,218.96,219.38,217.25,217.82,28014.0
2022-02-17 13:30:00,217.65,218.65,217.39,218.42,14842.0,217.65,218.65,217.39,218.42,14842.0
2022-02-17 14:00:00,218.2,218.28,216.54,216.72,10182.0,218.2,218.28,216.54,216.72,10182.0
2022-02-17 14:30:00,216.69,216.84,215.79,216.07,14750.0,216.69,216.84,215.79,216.07,14750.0
2022-02-17 15:00:00,216.16,216.65,215.72,216.25,16641.0,216.16,216.65,215.72,216.25,16641.0
2022-02-17 15:30:00,216.42,218.0,215.36,217.52,95590.0,216.42,218.0,215.36,217.52,95590.0
2022-02-18 09:30:00,218.39,221.72,217.95,220.77,14857.0,218.39,221.72,217.95,220.77,14857.0
2022-02-18 10:00:00,222.37,222.43,220.8,220.87,6309.0,222.37,222.43,220.8,220.87,6309.0
2022-02-18 10:30:00,220.4,221.15,219.28,219.99,8954.0,220.4,221.15,219.28,219.99,8954.0
2022-02-18 11:00:00,219.78,220.46,218.75,219.97,9115.0,219.78,220.46,218.75,219.97,9115.0
2022-02-18 11:30:00,220.18,221.01,219.37,220.46,11169.0,220.18,221.01,219.37,220.46,11169.0
2022-02-18 12:00:00,220.98,221.99,220.42,221.72,14375.0,220.98,221.99,220.42,221.72,14375.0
2022-02-18 12:30:00,221.7,222.49,220.47,220.77,7574.0,221.7,222.49,220.47,220.77,7574.0
2022-02-18 13:00:00,220.69,220.98,220.0,220.45,5806.0,220.69,220.98,220.0,220.45,5806.0
2022-02-18 13:30:00,220.45,222.22,220.14,221.84,13078.0,220.45,222.22,220.14,221.84,13078.0
2022-02-18 14:00:00,221.7,223.44,221.19,223.44,7944.0,221.7,223.44,221.19,223.44,7944.0
2022-02-18 14:30:00,223.63,224.17,222.65,223.66,12131.0,223.63,224.17,222.65,223.66,12131.0
2022-02-18 15:00:00,223.66,223.87,222.1,222.24,20374.0,223.66,223.87,222.1,222.24,20374.0
2022-02-18 15:30:00,222.25,222.58,220.97,220.97,94971.0,222.25,222.58,220.97,220.97,94971.0
2022-02-22 09:30:00,223.78,225.0,218.06,223.26,29621.0,223.78,225.0,218.06,223.26,29621.0
2022-02-22 10:00:00,223.81,230.86,222.62,230.55,122932.0,223.81,230.86,222.62,230.55,122932.0
2022-02-22 10:30:00,230.53,230.93,228.33,228.76,49415.0,230.53,230.93,228.33,228.76,49415.0
2022-02-22 11:00:00,228.82,229.16,224.32,224.32,41908.0,228.82,229.16,224.32,224.32,41908.0
2022-02-22 11:30:00,224.27,226.25,224.27,225.6,15512.0,224.27,226.25,224.27,225.6,15512.0
2022-02-22 12:00:00,225.42,226.28,223.89,224.15,17724.0,225.42,226.28,223.89,224.15,17724.0
2022-02-22 12:30:00,224.1,224.82,223.69,224.58,5555.0,224.1,224.82,223.69,224.58,5555.0
2022-02-22 13:00:00,224.47,225.05,222.35,222.71,8572.0,224.47,225.05,222.35,222.71,8572.0
2022-02-22 13:30:00,222.55,222.85,220.47,221.28,27227.0,222.55,222.85,220.47,221.28,27227.0
2022-02-22 14:00:00,220.95,221.52,219.73,220.87,25370.0,220.95,221.52,219.73,220.87,25370.0
2022-02-22 14:30:00,220.71,222.54,219.71,222.05,19048.0,220.71,222.54,219.71,222.05,19048.0
2022-02-22 15:00:00,222.08,223.6,221.15,221.33,54008.0,222.08,223.6,221.15,221.33,54008.0
2022-02-22 15:30:00,221.14,221.56,219.41,220.78,136018.0,221.14,221.56,219.41,220.78,136018.0
2022-02-23 09:30:00,212.8,218.26,212.21,217.78,54823.0,212.8,218.26,212.21,217.78,54823.0
2022-02-23 10:00:00,218.19,218.19,213.98,213.98,57812.0,218.19,218.19,213.98,213.98,57812.0
2022-02-23 10:30:00,213.99,215.06,211.06,212.03,89370.0,213.99,215.06,211.06,212.03,89370.0
2022-02-23 11:00:00,212.02,212.53,209.34,212.53,119863.0,212.02,212.53,209.34,212.53,119863.0
2022-02-23 11:30:00,212.34,218.69,211.88,216.11,129175.0,212.34,218.69,211.88,216.11,129175.0
2022-02-23 12:00:00,216.22,218.21,215.83,216.48,19947.0,216.22,218.21,215.83,216.48,19947.0
2022-02-23 12:30:00,216.23,216.54,213.38,213.65,21630.0,216.23,216.54,213.38,213.65,21630.0
2022-02-23 13:00:00,213.78,213.92,211.78,212.03,16799.0,213.78,213.92,211.78,212.03,16799.0
2022-02-23 13:30:00,212.48,213.18,211.71,212.07,35476.0,212.48,213.18,211.71,212.07,35476.0
2022-02-23 14:00:00,212.01,212.1,209.14,209.39,58439.0,212.01,212.1,209.14,209.39,58439.0
2022-02-23 14:30:00,209.55,210.68,209.54,210.45,23421.0,209.55,210.68,209.54,210.45,23421.0
2022-02-23 15:00:00,210.45,210.9,209.43,210.75,23747.0,210.45,210.9,209.43,210.75,23747.0
2022-02-23 15:30:00,210.77,211.59,209.69,210.16,75607.0,210.77,211.59,209.69,210.16,75607.0
2022-02-24 09:30:00,205.0,211.82,204.95,210.25,59200.0,205.0,211.82,204.95,210.25,59200.0
2022-02-24 10:00:00,210.38,211.88,207.03,208.63,23460.0,210.38,211.88,207.03,208.63,23460.0
2022-02-24 10:30:00,208.65,211.04,207.68,210.12,26650.0,208.65,211.04,207.68,210.12,26650.0
2022-02-24 11:00:00,210.11,210.68,207.81,207.81,55305.0,210.11,210.68,207.81,207.81,55305.0
2022-02-24 11:30:00,207.65,209.17,207.01,209.17,22496.0,207.65,209.17,207.01,209.17,22496.0
2022-02-24 12:00:00,209.0,210.15,207.7,208.22,48343.0,209.0,210.15,207.7,208.22,48343.0
2022-02-24 12:30:00,208.47,209.82,208.07,208.51,19996.0,208.47,209.82,208.07,208.51,19996.0
2022-02-24 13:00:00,208.21,209.29,207.64,207.86,77202.0,208.21,209.29,207.64,207.86,77202.0
2022-02-24 13:30:00,207.67,210.23,207.67,208.91,166751.0,207.67,210.23,207.67,208.91,166751.0
2022-02-24 14:00:00,208.89,213.31,208.3,213.31,49454.0,208.89,213.31,208.3,213.31,49454.0
2022-02-24 14:30:00,213.72,216.58,213.7,216.58,22869.0,213.72,216.58,213.7,216.58,22869.0
2022-02-24 15:00:00,216.32,218.05,216.32,217.28,26600.0,216.32,218.05,216.32,217.28,26600.0
2022-02-24 15:30:00,217.27,219.23,217.06,218.11,70927.0,217.27,219.23,217.06,218.11,70927.0
2022-02-25 09:30:00,215.74,218.45,214.86,214.93,17177.0,215.74,218.45,214.86,214.93,17177.0
2022-02-25 10:00:00,215.29,219.35,214.77,219.35,12107.0,215.29,219.35,214.77,219.35,12107.0
2022-02-25 10:30:00,219.46,221.24,218.64,220.77,22032.0,219.46,221.24,218.64,220.77,22032.0
2022-02-25 11:00:00,220.49,221.58,219.08,221.09,18454.0,220.49,221.58,219.08,221.09,18454.0
2022-02-25 11:30:00,221.36,222.66,220.89,222.37,13379.0,221.36,222.66,220.89,222.37,13379.0
2022-02-25 12:00:00,222.64,222.86,221.63,221.88,13997.0,222.64,222.86,221.63,221.88,13997.0
2022-02-25 12:30:00,222.28,223.11,221.41,222.37,8697.0,222.28,223.11,221.41,222.37,8697.0
2022-02-25 13:00:00,222.56,224.46,221.87,223.93,19944.0,222.56,224.46,221.87,223.93,19944.0
2022-02-25 13:30:00,224.29,224.87,223.43,223.51,10544.0,224.29,224.87,223.43,223.51,10544.0
2022-02-25 14:00:00,223.71,224.48,222.99,224.07,11306.0,223.71,224.48,222.99,224.07,11306.0
2022-02-25 14:30:00,224.28,224.95,223.54,224.48,23269.0,224.28,224.95,223.54,224.48,23269.0
2022-02-25 15:00:00,224.48,226.13,224.28,225.87,15291.0,224.48,226.13,224.28,225.87,15291.0
2022-02-25 15:30:00,225.92,226.35,225.12,225.32,86904.0,225.92,226.35,225.12,225.32,86904.0
2022-02-28 09:30:00,222.0,224.49,220.26,224.48,44021.0,222.0,224.49,220.26,224.48,44021.0
2022-02-28 10:00:00,223.95,224.49,220.73,221.7,24783.0,223.95,224.49,220.73,221.7,24783.0
2022-02-28 10:30:00,222.4,224.14,221.16,223.84,14738.0,222.4,224.14,221.16,223.84,14738.0
2022-02-28 11:00:00,223.7,225.42,223.49,224.84,20243.0,223.7,225.42,223.49,224.84,20243.0
2022-02-28 11:30:00,225.03,225.46,223.88,224.56,17479.0,225.03,225.46,223.88,224.56,17479.0
2022-02-28 12:00:00,224.79,224.79,222.23,222.83,17030.0,224.79,224.79,222.23,222.83,17030.0
2022-02-28 12:30:00,222.59,223.49,221.59,222.93,13497.0,222.59,223.49,221.59,222.93,13497.0
2022-02-28 13:00:00,223.61,224.26,222.97,223.78,14619.0,223.61,224.26,222.97,223.78,14619.0
2022-02-28 13:30:00,223.83,224.48,223.11,224.06,12272.0,223.83,224.48,223.11,224.06,12272.0
2022-02-28 14:00:00,224.08,224.08,221.82,221.94,22455.0,224.08,224.08,221.82,221.94,22455.0
2022-02-28 14:30:00,221.66,223.4,221.63,223.07,12739.0,221.66,223.4,221.63,223.07,12739.0
2022-02-28 15:00:00,223.03,223.24,221.59,222.63,18412.0,223.03,223.24,221.59,222.63,18412.0
2022-02-28 15:30:00,222.48,226.09,221.89,225.72,121411.0,222.48,226.09,221.89,225.72,121411.0
2022-03-01 09:30:00,225.14,229.95,223.83,227.51,62466.0,225.14,229.95,223.83,227.51,62466.0
2022-03-01 10:00:00,228.62,232.07,227.03,229.16,33037.0,228.62,232.07,227.03,229.16,33037.0
2022-03-01 10:30:00,229.34,229.46,225.36,227.28,38370.0,229.34,229.46,225.36,227.28,38370.0
2022-03-01 11:00:00,227.27,229.6,226.69,228.22,15550.0,227.27,229.6,226.69,228.22,15550.0
2022-03-01 11:30:00,228.45,228.45,225.53,225.87,13900.0,228.45,228.45,225.53,225.87,13900.0
2022-03-01 12:00:00,225.64,226.72,224.97,225.6,18492.0,225.64,226.72,224.97,225.6,18492.0
2022-03-01 12:30:00,225.81,227.01,224.96,225.37,20035.0,225.81,227.01,224.96,225.37,20035.0
2022-03-01 13:00:00,225.56,226.22,223.04,223.15,24741.0,225.56,226.22,223.04,223.15,24741.0
2022-03-01 13:30:00,223.33,223.83,221.25,223.12,29356.0,223.33,223.83,221.25,223.12,29356.0
2022-03-01 14:00:00,223.13,224.44,221.92,223.86,34600.0,223.13,224.44,221.92,223.86,34600.0
2022-03-01 14:30:00,223.86,225.72,223.82,224.23,17035.0,223.86,225.72,223.82,224.23,17035.0
2022-03-01 15:00:00,224.05,225.9,223.53,223.78,32438.0,224.05,225.9,223.53,223.78,32438.0
2022-03-01 15:30:00,223.54,224.79,222.31,224.05,60003.0,223.54,224.79,222.31,224.05,60003.0
2022-03-02 09:30:00,228.18,237.42,226.41,236.4,49843.0,228.18,237.42,226.41,236.4,49843.0
2022-03-02 10:00:00,236.25,237.89,234.51,236.66,47990.0,236.25,237.89,234.51,236.66,47990.0
2022-03-02 10:30:00,237.24,237.56,234.85,235.85,63021.0,237.24,237.56,234.85,235.85,63021.0
2022-03-02 11:00:00,235.99,239.46,235.34,238.75,55928.0,235.99,239.46,235.34,238.75,55928.0
2022-03-02 11:30:00,238.82,239.39,235.83,236.78,35544.0,238.82,239.39,235.83,236.78,35544.0
2022-03-02 12:00:00,236.69,237.74,236.2,236.22,27261.0,236.69,237.74,236.2,236.22,27261.0
2022-03-02 12:30:00,236.39,236.6,235.78,236.11,26819.0,236.39,236.6,235.78,236.11,26819.0
2022-03-02 13:00:00,236.21,236.82,235.05,235.24,22893.0,236.21,236.82,235.05,235.24,22893.0
2022-03-02 13:30:00,235.35,236.71,234.32,235.44,23382.0,235.35,236.71,234.32,235.44,23382.0
2022-03-02 14:00:00,235.75,236.27,235.05,235.84,33077.0,235.75,236.27,235.05,235.84,33077.0
2022-03-02 14:30:00,235.93,236.17,233.44,233.72,58741.0,235.93,236.17,233.44,233.72,58741.0
2022-03-02 15:00:00,233.63,235.48,233.62,234.95,45746.0,233.63,235.48,233.62,234.95,45746.0
2022-03-02 15:30:00,234.97,235.36,233.47,233.67,191830.0,234.97,235.36,233.47,233.67,191830.0
2022-03-03 09:30:00,206.69,209.99,191.36,208.87,763226.0,206.69,209.99,191.36,208.87,763226.0
2022-03-03 10:00:00,208.96,218.47,207.94,210.96,539086.0,208.96,218.47,207.94,210.96,539086.0
2022-03-03 10:30:00,210.91,216.0,208.25,208.82,208665.0,210.91,216.0,208.25,208.82,208665.0
2022-03-03 11:00:00,208.73,213.64,207.2,212.66,70331.0,208.73,213.64,207.2,212.66,70331.0
2022-03-03 11:30:00,212.15,212.63,206.86,209.36,61486.0,212.15,212.63,206.86,209.36,61486.0
2022-03-03 12:00:00,209.42,210.49,207.56,207.88,51817.0,209.42,210.49,207.56,207.88,51817.0
2022-03-03 12:30:00,207.67,210.03,207.41,208.25,41468.0,207.67,210.03,207.41,208.25,41468.0
2022-03-03 13:00:00,208.07,208.75,203.41,205.18,109023.0,208.07,208.75,203.41,205.18,109023.0
2022-03-03 13:30:00,205.05,206.33,204.55,205.34,161850.0,205.05,206.33,204.55,205.34,161850.0
2022-03-03 14:00:00,205.22,206.59,204.86,206.41,71893.0,205.22,206.59,204.86,206.41,71893.0
2022-03-03 14:30:00,206.5,208.85,205.61,208.21,187806.0,206.5,208.85,205.61,208.21,187806.0
2022-03-03 15:00:00,208.05,208.49,203.6,205.08,122103.0,208.05,208.49,203.6,205.08,122103.0
2022-03-03 15:30:00,205.09,206.66,202.21,203.06,305403.0,205.09,206.66,202.21,203.06,305403.0
2022-03-04 09:30:00,199.31,202.96,191.41,193.42,130753.0,199.31,202.96,191.41,193.42,130753.0
2022-03-04 10:00:00,194.05,194.05,189.52,190.25,107261.0,194.05,194.05,189.52,190.25,107261.0
2022-03-04 10:30:00,190.24,190.39,185.38,185.5,101624.0,190.24,190.39,185.38,185.5,101624.0
2022-03-04 11:00:00,185.23,187.12,184.21,186.27,61546.0,185.23,187.12,184.21,186.27,61546.0
2022-03-04 11:30:00,186.15,187.87,186.11,187.49,41269.0,186.15,187.87,186.11,187.49,41269.0
2022-03-04 12:00:00,187.41,190.55,187.12,188.08,48201.0,187.41,190.55,187.12,188.08,48201.0
2022-03-04 12:30:00,188.06,188.29,186.62,187.21,31679.0,188.06,188.29,186.62,187.21,31679.0
2022-03-04 13:00:00,187.5,188.18,185.19,186.74,115383.0,187.5,188.18,185.19,186.74,115383.0
2022-03-04 13:30:00,187.0,188.5,186.15,188.03,51262.0,187.0,188.5,186.15,188.03,51262.0
2022-03-04 14:00:00,187.96,188.18,186.64,186.75,30003.0,187.96,188.18,186.64,186.75,30003.0
2022-03-04 14:30:00,186.62,187.35,185.84,186.1,50205.0,186.62,187.35,185.84,186.1,50205.0
2022-03-04 15:00:00,186.25,188.91,185.95,186.76,79487.0,186.25,188.91,185.95,186.76,79487.0
2022-03-04 15:30:00,186.74,190.08,186.44,189.75,196543.0,186.74,190.08,186.44,189.75,196543.0
2022-03-07 09:30:00,189.88,189.88,185.4,185.87,85937.0,189.88,189.88,185.4,185.87,85937.0
2022-03-07 10:00:00,185.57,186.91,183.73,184.29,73312.0,185.57,186.91,183.73,184.29,73312.0
2022-03-07 10:30:00,184.28,184.76,179.0,179.0,96117.0,184.28,184.76,179.0,179.0,96117.0
2022-03-07 11:00:00,179.01,181.86,178.68,180.75,282909.0,179.01,181.86,178.68,180.75,282909.0
2022-03-07 11:30:00,180.52,180.52,177.07,177.45,30723.0,180.52,180.52,177.07,177.45,30723.0
2022-03-07 12:00:00,177.63,179.08,176.89,178.27,37922.0,177.63,179.08,176.89,178.27,37922.0
2022-03-07 12:30:00,178.34,180.14,178.17,178.5,38078.0,178.34,180.14,178.17,178.5,38078.0
2022-03-07 13:00:00,178.34,178.62,175.79,176.71,41004.0,178.34,178.62,175.79,176.71,41004.0
2022-03-07 13:30:00,176.98,177.43,175.61,175.61,30462.0,176.98,177.43,175.61,175.61,30462.0
2022-03-07 14:00:00,175.61,176.53,174.89,175.47,28637.0,175.61,176.53,174.89,175.47,28637.0
2022-03-07 14:30:00,175.34,176.21,175.06,175.55,57033.0,175.34,176.21,175.06,175.55,57033.0
2022-03-07 15:00:00,175.78,175.93,173.92,175.39,49754.0,175.78,175.93,173.92,175.39,49754.0
2022-03-07 15:30:00,175.24,176.11,173.1,173.31,154979.0,175.24,176.11,173.1,173.31,154979.0
2022-03-08 09:30:00,172.63,177.91,171.15,177.15,78535.0,172.63,177.91,171.15,177.15,78535.0
2022-03-08 10:00:00,176.83,179.53,174.21,176.76,105326.0,176.83,179.53,174.21,176.76,105326.0
2022-03-08 10:30:00,176.83,177.6,174.0,176.41,61891.0,176.83,177.6,174.0,176.41,61891.0
2022-03-08 11:00:00,176.41,178.91,176.14,178.12,68683.0,176.41,178.91,176.14,178.12,68683.0
2022-03-08 11:30:00,178.12,179.7,176.33,178.74,29380.0,178.12,179.7,176.33,178.74,29380.0
2022-03-08 12:00:00,178.68,184.2,178.68,184.2,27840.0,178.68,184.2,178.68,184.2,27840.0
2022-03-08 12:30:00,184.21,186.57,183.22,185.7,62623.0,184.21,186.57,183.22,185.7,62623.0
2022-03-08 13:00:00,185.67,186.95,183.67,183.73,24290.0,185.67,186.95,183.67,183.73,24290.0
2022-03-08 13:30:00,183.66,183.66,181.9,182.33,86972.0,183.66,183.66,181.9,182.33,86972.0
2022-03-08 14:00:00,182.08,182.83,180.0,182.74,25082.0,182.08,182.83,180.0,182.74,25082.0
2022-03-08 14:30:00,182.58,183.61,182.21,183.01,20785.0,182.58,183.61,182.21,183.01,20785.0
2022-03-08 15:00:00,182.76,183.52,180.73,180.87,22247.0,182.76,183.52,180.73,180.87,22247.0
2022-03-08 15:30:00,180.74,181.53,179.8,180.57,79839.0,180.74,181.53,179.8,180.57,79839.0
2022-03-09 09:30:00,187.22,190.55,186.82,189.45,100070.0,187.22,190.55,186.82,189.45,100070.0
2022-03-09 10:00:00,189.84,191.76,189.2,191.46,48599.0,189.84,191.76,189.2,191.46,48599.0
2022-03-09 10:30:00,191.4,192.16,190.73,191.32,47486.0,191.4,192.16,190.73,191.32,47486.0
2022-03-09 11:00:00,191.37,191.62,190.17,190.55,24955.0,191.37,191.62,190.17,190.55,24955.0
2022-03-09 11:30:00,190.66,191.87,189.44,189.85,50713.0,190.66,191.87,189.44,189.85,50713.0
2022-03-09 12:00:00,189.85,190.07,186.64,187.21,35681.0,189.85,190.07,186.64,187.21,35681.0
2022-03-09 12:30:00,187.12,189.36,187.12,188.76,31221.0,187.12,189.36,187.12,188.76,31221.0
2022-03-09 13:00:00,188.62,190.66,188.42,190.51,20713.0,188.62,190.66,188.42,190.51,20713.0
2022-03-09 13:30:00,190.64,190.66,188.35,188.35,28938.0,190.64,190.66,188.35,188.35,28938.0
2022-03-09 14:00:00,188.35,189.08,187.58,187.99,14316.0,188.35,189.08,187.58,187.99,14316.0
2022-03-09 14:30:00,188.12,188.7,187.16,187.77,20496.0,188.12,188.7,187.16,187.77,20496.0
2022-03-09 15:00:00,187.79,188.58,187.58,188.0,30038.0,187.79,188.58,187.58,188.0,30038.0
2022-03-09 15:30:00,188.07,188.48,185.74,185.78,132165.0,188.07,188.48,185.74,185.78,132165.0
2022-03-10 09:30:00,181.72,189.66,181.72,189.32,46745.0,181.72,189.66,181.72,189.32,46745.0
2022-03-10 10:00:00,189.65,192.6,188.73,190.85,42695.0,189.65,192.6,188.73,190.85,42695.0
2022-03-10 10:30:00,190.48,190.48,187.07,187.43,39366.0,190.48,190.48,187.07,187.43,39366.0
2022-03-10 11:00:00,187.35,188.34,186.65,187.5,35786.0,187.35,188.34,186.65,187.5,35786.0
2022-03-10 11:30:00,187.66,189.64,187.54,189.64,29154.0,187.66,189.64,187.54,189.64,29154.0
2022-03-10 12:00:00,189.9,191.04,189.27,190.01,24477.0,189.9,191.04,189.27,190.01,24477.0
2022-03-10 12:30:00,190.05,190.77,189.04,190.46,33795.0,190.05,190.77,189.04,190.46,33795.0
2022-03-10 13:00:00,190.35,190.81,188.69,189.94,40821.0,190.35,190.81,188.69,189.94,40821.0
2022-03-10 13:30:00,189.78,191.16,189.78,191.12,22382.0,189.78,191.16,189.78,191.12,22382.0
2022-03-10 14:00:00,190.93,192.71,190.74,192.71,26896.0,190.93,192.71,190.74,192.71,26896.0
2022-03-10 14:30:00,192.89,195.14,192.52,194.95,31517.0,192.89,195.14,192.52,194.95,31517.0
2022-03-10 15:00:00,194.95,196.28,193.08,196.27,61178.0,194.95,196.28,193.08,196.27,61178.0
2022-03-10 15:30:00,196.36,197.14,194.81,195.62,179508.0,196.36,197.14,194.81,195.62,179508.0
2022-03-11 09:30:00,197.34,200.1,196.15,197.99,58076.0,197.34,200.1,196.15,197.99,58076.0
2022-03-11 10:00:00,198.1,199.63,196.75,199.19,68831.0,198.1,199.63,196.75,199.19,68831.0
2022-03-11 10:30:00,199.03,200.35,197.73,199.59,45497.0,199.03,200.35,197.73,199.59,45497.0
2022-03-11 11:00:00,199.6,199.9,197.09,197.23,51951.0,199.6,199.9,197.09,197.23,51951.0
2022-03-11 11:30:00,197.19,197.19,195.55,195.6,108946.0,197.19,197.19,195.55,195.6,108946.0
2022-03-11 12:00:00,195.23,196.74,194.86,196.46,35098.0,195.23,196.74,194.86,196.46,35098.0
2022-03-11 12:30:00,196.46,196.77,195.91,195.92,78897.0,196.46,196.77,195.91,195.92,78897.0
2022-03-11 13:00:00,195.53,196.62,195.53,196.52,37854.0,195.53,196.62,195.53,196.52,37854.0
2022-03-11 13:30:00,196.45,198.57,196.27,197.31,44053.0,196.45,198.57,196.27,197.31,44053.0
2022-03-11 14:00:00,197.08,197.76,196.41,197.75,28284.0,197.08,197.76,196.41,197.75,28284.0
2022-03-11 14:30:00,197.46,197.57,196.64,197.11,22519.0,197.46,197.57,196.64,197.11,22519.0
2022-03-11 15:00:00,197.01,197.28,194.44,195.0,85635.0,197.01,197.28,194.44,195.0,85635.0
2022-03-11 15:30:00,195.01,197.02,194.79,197.0,257078.0,195.01,197.02,194.79,197.0,257078.0
2022-03-14 09:30:00,198.18,199.38,196.26,197.77,131642.0,198.18,199.38,196.26,197.77,131642.0
2022-03-14 10:00:00,197.77,199.04,197.18,198.58,27794.0,197.77,199.04,197.18,198.58,27794.0
2022-03-14 10:30:00,198.46,198.64,197.27,198.01,19776.0,198.46,198.64,197.27,198.01,19776.0
2022-03-14 11:00:00,197.99,198.39,197.09,197.84,37816.0,197.99,198.39,197.09,197.84,37816.0
2022-03-14 11:30:00,197.74,198.4,197.06,198.13,31328.0,197.74,198.4,197.06,198.13,31328.0
2022-03-14 12:00:00,198.11,198.49,197.11,197.97,39082.0,198.11,198.49,197.11,197.97,39082.0
2022-03-14 12:30:00,198.32,198.37,196.97,197.18,18337.0,198.32,198.37,196.97,197.18,18337.0
2022-03-14 13:00:00,197.16,197.27,196.14,196.42,33619.0,197.16,197.27,196.14,196.42,33619.0
2022-03-14 13:30:00,196.47,197.48,195.17,197.24,25143.0,196.47,197.48,195.17,197.24,25143.0
2022-03-14 14:00:00,197.24,197.44,196.4,197.02,30333.0,197.24,197.44,196.4,197.02,30333.0
2022-03-14 14:30:00,197.0,197.35,196.13,196.8,23599.0,197.0,197.35,196.13,196.8,23599.0
2022-03-14 15:00:00,196.85,197.87,195.52,195.52,26893.0,196.85,197.87,195.52,195.52,26893.0
2022-03-14 15:30:00,195.62,195.78,194.41,194.94,130553.0,195.62,195.78,194.41,194.94,130553.0
2022-03-15 09:30:00,198.29,202.3,197.78,202.01,38586.0,198.29,202.3,197.78,202.01,38586.0
2022-03-15 10:00:00,201.82,202.74,198.25,202.05,67096.0,201.82,202.74,198.25,202.05,67096.0
2022-03-15 10:30:00,201.87,202.74,200.2,202.48,29157.0,201.87,202.74,200.2,202.48,29157.0
2022-03-15 11:00:00,202.42,202.42,198.28,199.74,71925.0,202.42,202.42,198.28,199.74,71925.0
2022-03-15 11:30:00,199.5,199.69,195.55,196.11,13900.0,199.5,199.69,195.55,196.11,13900.0
2022-03-15 12:00:00,196.19,196.83,194.82,195.48,40216.0,196.19,196.83,194.82,195.48,40216.0
2022-03-15 12:30:00,195.78,196.23,194.28,195.41,14779.0,195.78,196.23,194.28,195.41,14779.0
2022-03-15 13:00:00,195.63,195.63,194.0,194.41,26580.0,195.63,195.63,194.0,194.41,26580.0
2022-03-15 13:30:00,194.39,195.11,194.1,194.52,35526.0,194.39,195.11,194.1,194.52,35526.0
2022-03-15 14:00:00,194.59,194.74,193.36,193.6,11700.0,194.59,194.74,193.36,193.6,11700.0
2022-03-15 14:30:00,193.49,195.45,193.49,195.23,14757.0,193.49,195.45,193.49,195.23,14757.0
2022-03-15 15:00:00,195.13,196.02,194.77,195.75,17945.0,195.13,196.02,194.77,195.75,17945.0
2022-03-15 15:30:00,195.85,197.34,195.85,196.28,83933.0,195.85,197.34,195.85,196.28,83933.0
2022-03-16 09:30:00,197.85,204.1,196.67,203.14,53325.0,197.85,204.1,196.67,203.14,53325.0
2022-03-16 10:00:00,203.32,206.44,202.77,206.09,56718.0,203.32,206.44,202.77,206.09,56718.0
2022-03-16 10:30:00,206.12,206.48,202.4,203.09,41846.0,206.12,206.48,202.4,203.09,41846.0
2022-03-16 11:00:00,202.92,203.21,201.87,201.87,19818.0,202.92,203.21,201.87,201.87,19818.0
2022-03-16 11:30:00,202.24,203.03,201.0,202.12,19851.0,202.24,203.03,201.0,202.12,19851.0
2022-03-16 12:00:00,201.89,202.58,201.7,202.5,9066.0,201.89,202.58,201.7,202.5,9066.0
2022-03-16 12:30:00,202.3,202.35,201.19,201.59,8575.0,202.3,202.35,201.19,201.59,8575.0
2022-03-16 13:00:00,201.37,201.72,199.75,200.12,11596.0,201.37,201.72,199.75,200.12,11596.0
2022-03-16 13:30:00,200.28,201.09,200.2,200.37,32995.0,200.28,201.09,200.2,200.37,32995.0
2022-03-16 14:00:00,200.27,200.28,196.25,196.27,14648.0,200.27,200.28,196.25,196.27,14648.0
2022-03-16 14:30:00,196.13,199.08,195.39,198.21,24753.0,196.13,199.08,195.39,198.21,24753.0
2022-03-16 15:00:00,198.37,199.27,197.83,198.54,31259.0,198.37,199.27,197.83,198.54,31259.0
2022-03-16 15:30:00,198.68,200.52,197.69,199.63,115752.0,198.68,200.52,197.69,199.63,115752.0
2022-03-17 09:30:00,195.96,197.76,193.48,196.75,62418.0,195.96,197.76,193.48,196.75,62418.0
2022-03-17 10:00:00,196.75,199.29,196.46,198.18,30170.0,196.75,199.29,196.46,198.18,30170.0
2022-03-17 10:30:00,198.12,198.64,196.6,197.05,30697.0,198.12,198.64,196.6,197.05,30697.0
2022-03-17 11:00:00,197.12,197.27,196.16,196.49,22098.0,197.12,197.27,196.16,196.49,22098.0
2022-03-17 11:30:00,196.74,197.48,195.63,196.2,25650.0,196.74,197.48,195.63,196.2,25650.0
2022-03-17 12:00:00,196.16,197.52,195.89,197.05,28372.0,196.16,197.52,195.89,197.05,28372.0
2022-03-17 12:30:00,197.05,198.0,196.73,197.99,16342.0,197.05,198.0,196.73,197.99,16342.0
2022-03-17 13:00:00,197.89,198.67,197.49,198.39,15528.0,197.89,198.67,197.49,198.39,15528.0
2022-03-17 13:30:00,198.38,198.91,197.86,198.59,12475.0,198.38,198.91,197.86,198.59,12475.0
2022-03-17 14:00:00,198.9,199.83,198.65,198.96,20008.0,198.9,199.83,198.65,198.96,20008.0
2022-03-17 14:30:00,199.02,199.69,198.88,199.15,11450.0,199.02,199.69,198.88,199.15,11450.0
2022-03-17 15:00:00,199.16,199.87,198.98,199.69,14145.0,199.16,199.87,198.98,199.69,14145.0
2022-03-17 15:30:00,199.84,200.36,199.07,199.27,110373.0,199.84,200.36,199.07,199.27,110373.0
2022-03-18 09:30:00,197.24,197.55,194.36,195.56,24245.0,197.24,197.55,194.36,195.56,24245.0
2022-03-18 10:00:00,195.39,196.02,193.3,194.39,44794.0,195.39,196.02,193.3,194.39,44794.0
2022-03-18 10:30:00,194.3,194.6,193.33,194.36,39156.0,194.3,194.6,193.33,194.36,39156.0
2022-03-18 11:00:00,194.51,195.54,193.51,193.67,22180.0,194.51,195.54,193.51,193.67,22180.0
2022-03-18 11:30:00,193.78,193.98,192.04,193.2,27354.0,193.78,193.98,192.04,193.2,27354.0
2022-03-18 12:00:00,193.36,194.44,193.27,194.44,11505.0,193.36,194.44,193.27,194.44,11505.0
2022-03-18 12:30:00,193.94,194.51,193.82,194.25,25907.0,193.94,194.51,193.82,194.25,25907.0
2022-03-18 13:00:00,194.24,194.37,193.1,193.27,35991.0,194.24,194.37,193.1,193.27,35991.0
2022-03-18 13:30:00,193.2,193.89,192.85,193.79,25896.0,193.2,193.89,192.85,193.79,25896.0
2022-03-18 14:00:00,193.8,194.08,192.3,192.39,40298.0,193.8,194.08,192.3,192.39,40298.0
2022-03-18 14:30:00,192.49,195.32,192.49,195.16,21189.0,192.49,195.32,192.49,195.16,21189.0
2022-03-18 15:00:00,195.16,195.38,194.73,195.38,18218.0,195.16,195.38,194.73,195.38,18218.0
2022-03-18 15:30:00,195.31,197.3,195.3,197.22,107361.0,195.31,197.3,195.3,197.22,107361.0
2022-03-21 09:30:00,196.86,197.27,192.61,193.96,22309.0,196.86,197.27,192.61,193.96,22309.0
2022-03-21 10:00:00,194.28,194.28,191.65,191.98,23373.0,194.28,194.28,191.65,191.98,23373.0
2022-03-21 10:30:00,191.95,192.69,191.23,191.42,51920.0,191.95,192.69,191.23,191.42,51920.0
2022-03-21 11:00:00,191.28,191.61,189.78,190.03,70508.0,191.28,191.61,189.78,190.03,70508.0
2022-03-21 11:30:00,190.13,192.42,189.24,191.76,101808.0,190.13,192.42,189.24,191.76,101808.0
2022-03-21 12:00:00,191.94,192.83,190.86,192.58,20301.0,191.94,192.83,190.86,192.58,20301.0
2022-03-21 12:30:00,192.34,192.35,189.32,189.38,55886.0,192.34,192.35,189.32,189.38,55886.0
2022-03-21 13:00:00,189.34,190.45,188.46,188.6,54863.0,189.34,190.45,188.46,188.6,54863.0
2022-03-21 13:30:00,188.71,189.54,188.68,189.29,22015.0,188.71,189.54,188.68,189.29,22015.0
2022-03-21 14:00:00,189.32,191.18,189.2,190.38,42605.0,189.32,191.18,189.2,190.38,42605.0
2022-03-21 14:30:00,190.2,190.22,187.73,187.73,44479.0,190.2,190.22,187.73,187.73,44479.0
2022-03-21 15:00:00,187.62,188.84,187.51,188.36,55462.0,187.62,188.84,187.51,188.36,55462.0
2022-03-21 15:30:00,188.27,188.87,187.73,188.57,204629.0,188.27,188.87,187.73,188.57,204629.0
2022-03-22 09:30:00,190.0,195.46,190.0,194.06,39369.0,190.0,195.46,190.0,194.06,39369.0
2022-03-22 10:00:00,194.06,195.49,192.06,192.06,45659.0,194.06,195.49,192.06,192.06,45659.0
2022-03-22 10:30:00,191.75,193.16,190.85,192.54,79116.0,191.75,193.16,190.85,192.54,79116.0
2022-03-22 11:00:00,192.7,192.79,191.39,191.91,105129.0,192.7,192.79,191.39,191.91,105129.0
2022-03-22 11:30:00,191.98,193.15,191.98,193.06,33658.0,191.98,193.15,191.98,193.06,33658.0
2022-03-22 12:00:00,193.21,193.47,191.36,191.59,32098.0,193.21,193.47,191.36,191.59,32098.0
2022-03-22 12:30:00,191.44,192.91,191.26,192.65,15440.0,191.44,192.91,191.26,192.65,15440.0
2022-03-22 13:00:00,192.65,193.57,192.35,192.94,35955.0,192.65,193.57,192.35,192.94,35955.0
2022-03-22 13:30:00,192.92,193.01,190.58,190.75,37442.0,192.92,193.01,190.58,190.75,37442.0
2022-03-22 14:00:00,190.67,191.22,190.32,190.71,44360.0,190.67,191.22,190.32,190.71,44360.0
2022-03-22 14:30:00,190.66,191.47,190.52,191.34,41555.0,190.66,191.47,190.52,191.34,41555.0
2022-03-22 15:00:00,191.26,191.79,191.01,191.31,51920.0,191.26,191.79,191.01,191.31,51920.0
2022-03-22 15:30:00,191.22,192.33,190.77,191.21,168080.0,191.22,192.33,190.77,191.21,168080.0
2022-03-23 09:30:00,189.12,189.12,182.39,183.78,59822.0,189.12,189.12,182.39,183.78,59822.0
2022-03-23 10:00:00,183.56,185.17,183.32,184.28,28378.0,183.56,185.17,183.32,184.28,28378.0
2022-03-23 10:30:00,184.34,184.68,182.45,183.54,31884.0,184.34,184.68,182.45,183.54,31884.0
2022-03-23 11:00:00,183.42,184.83,183.4,184.36,33016.0,183.42,184.83,183.4,184.36,33016.0
2022-03-23 11:30:00,184.3,185.23,184.11,184.85,23847.0,184.3,185.23,184.11,184.85,23847.0
2022-03-23 12:00:00,184.57,184.57,183.35,183.54,24958.0,184.57,184.57,183.35,183.54,24958.0
2022-03-23 12:30:00,183.67,183.97,183.03,183.72,7805.0,183.67,183.97,183.03,183.72,7805.0
2022-03-23 13:00:00,183.73,183.91,182.25,182.25,11527.0,183.73,183.91,182.25,182.25,11527.0
2022-03-23 13:30:00,182.22,183.62,182.22,183.13,9981.0,182.22,183.62,182.22,183.13,9981.0
2022-03-23 14:00:00,183.12,183.21,181.65,181.68,8107.0,183.12,183.21,181.65,181.68,8107.0
2022-03-23 14:30:00,181.73,182.07,181.2,181.47,20455.0,181.73,182.07,181.2,181.47,20455.0
2022-03-23 15:00:00,181.46,181.65,181.02,181.3,22340.0,181.46,181.65,181.02,181.3,22340.0
2022-03-23 15:30:00,181.18,182.05,181.1,181.94,69322.0,181.18,182.05,181.1,181.94,69322.0
2022-03-24 09:30:00,183.31,183.87,181.25,183.01,23400.0,183.31,183.87,181.25,183.01,23400.0
2022-03-24 10:00:00,183.16,183.9,181.47,182.46,24113.0,183.16,183.9,181.47,182.46,24113.0
2022-03-24 10:30:00,182.31,182.81,181.75,181.98,32947.0,182.31,182.81,181.75,181.98,32947.0
2022-03-24 11:00:00,182.0,182.51,181.42,181.99,26314.0,182.0,182.51,181.42,181.99,26314.0
2022-03-24 11:30:00,181.87,182.35,181.69,182.16,41261.0,181.87,182.35,181.69,182.16,41261.0
2022-03-24 12:00:00,182.16,184.3,182.15,184.09,17128.0,182.16,184.3,182.15,184.09,17128.0
2022-03-24 12:30:00,184.27,185.0,184.02,184.44,15727.0,184.27,185.0,184.02,184.44,15727.0
2022-03-24 13:00:00,184.49,184.76,183.41,184.16,24664.0,184.49,184.76,183.41,184.16,24664.0
2022-03-24 13:30:00,184.16,184.33,183.73,183.89,13519.0,184.16,184.33,183.73,183.89,13519.0
2022-03-24 14:00:00,183.99,184.18,183.61,183.7,37595.0,183.99,184.18,183.61,183.7,37595.0
2022-03-24 14:30:00,183.88,184.29,183.55,183.67,41705.0,183.88,184.29,183.55,183.67,41705.0
2022-03-24 15:00:00,183.63,184.4,183.57,184.05,51901.0,183.63,184.4,183.57,184.05,51901.0
2022-03-24 15:30:00,184.0,184.25,183.41,183.71,108800.0,184.0,184.25,183.41,183.71,108800.0
2022-03-25 09:30:00,184.0,185.03,181.83,183.0,24230.0,184.0,185.03,181.83,183.0,24230.0
2022-03-25 10:00:00,183.05,183.06,181.88,182.09,20449.0,183.05,183.06,181.88,182.09,20449.0
2022-03-25 10:30:00,182.26,184.13,182.12,184.03,23712.0,182.26,184.13,182.12,184.03,23712.0
2022-03-25 11:00:00,184.05,184.05,182.05,182.2,24526.0,184.05,184.05,182.05,182.2,24526.0
2022-03-25 11:30:00,182.33,182.71,181.78,181.8,38508.0,182.33,182.71,181.78,181.8,38508.0
2022-03-25 12:00:00,181.74,182.53,181.54,182.44,17759.0,181.74,182.53,181.54,182.44,17759.0
2022-03-25 12:30:00,182.49,182.93,181.65,181.8,16852.0,182.49,182.93,181.65,181.8,16852.0
2022-03-25 13:00:00,181.94,183.49,181.94,183.1,9479.0,181.94,183.49,181.94,183.1,9479.0
2022-03-25 13:30:00,183.27,183.67,182.81,183.65,2991.0,183.27,183.67,182.81,183.65,2991.0
2022-03-25 14:00:00,183.76,184.08,183.43,184.07,9012.0,183.76,184.08,183.43,184.07,9012.0
2022-03-25 14:30:00,184.18,184.18,183.31,183.88,9905.0,184.18,184.18,183.31,183.88,9905.0
2022-03-25 15:00:00,183.83,183.83,182.07,182.18,37810.0,183.83,183.83,182.07,182.18,37810.0
2022-03-25 15:30:00,182.19,182.97,181.77,182.97,53923.0,182.19,182.97,181.77,182.97,53923.0
2022-03-28 09:30:00,181.51,184.83,180.01,183.05,27996.0,181.51,184.83,180.01,183.05,27996.0
2022-03-28 10:00:00,183.2,183.2,180.34,180.52,57495.0,183.2,183.2,180.34,180.52,57495.0
2022-03-28 10:30:00,180.68,183.5,180.64,183.47,20263.0,180.68,183.5,180.64,183.47,20263.0
2022-03-28 11:00:00,183.51,184.69,183.49,184.45,7009.0,183.51,184.69,183.49,184.45,7009.0
2022-03-28 11:30:00,184.53,184.69,183.39,183.66,14576.0,184.53,184.69,183.39,183.66,14576.0
2022-03-28 12:00:00,183.69,184.23,183.14,183.14,10146.0,183.69,184.23,183.14,183.14,10146.0
2022-03-28 12:30:00,183.17,184.55,183.16,184.5,10397.0,183.17,184.55,183.16,184.5,10397.0
2022-03-28 13:00:00,184.93,186.25,184.93,186.04,21127.0,184.93,186.25,184.93,186.04,21127.0
2022-03-28 13:30:00,186.04,186.32,185.4,185.53,9340.0,186.04,186.32,185.4,185.53,9340.0
2022-03-28 14:00:00,185.74,185.74,185.04,185.4,9522.0,185.74,185.74,185.04,185.4,9522.0
2022-03-28 14:30:00,185.34,186.76,185.03,186.76,18250.0,185.34,186.76,185.03,186.76,18250.0
2022-03-28 15:00:00,186.53,187.22,186.4,186.88,23022.0,186.53,187.22,186.4,186.88,23022.0
2022-03-28 15:30:00,186.87,187.13,185.86,187.13,89150.0,186.87,187.13,185.86,187.13,89150.0
2022-03-29 09:30:00,192.16,196.49,191.76,194.56,40670.0,192.16,196.49,191.76,194.56,40670.0
2022-03-29 10:00:00,194.24,194.24,189.48,190.78,35289.0,194.24,194.24,189.48,190.78,35289.0
2022-03-29 10:30:00,190.99,192.65,190.74,192.45,18712.0,190.99,192.65,190.74,192.45,18712.0
2022-03-29 11:00:00,192.61,193.37,191.87,192.81,63541.0,192.61,193.37,191.87,192.81,63541.0
2022-03-29 11:30:00,192.88,193.94,192.33,193.78,30254.0,192.88,193.94,192.33,193.78,30254.0
2022-03-29 12:00:00,193.89,194.89,193.51,194.45,51418.0,193.89,194.89,193.51,194.45,51418.0
2022-03-29 12:30:00,194.66,195.63,193.75,195.41,31618.0,194.66,195.63,193.75,195.41,31618.0
2022-03-29 13:00:00,195.57,196.58,195.19,196.27,34185.0,195.57,196.58,195.19,196.27,34185.0
2022-03-29 13:30:00,196.26,198.27,196.07,198.2,54307.0,196.26,198.27,196.07,198.2,54307.0
2022-03-29 14:00:00,198.36,199.07,198.36,198.84,32084.0,198.36,199.07,198.36,198.84,32084.0
2022-03-29 14:30:00,198.94,199.79,198.69,199.79,28790.0,198.94,199.79,198.69,199.79,28790.0
2022-03-29 15:00:00,199.74,199.78,197.98,199.12,55352.0,199.74,199.78,197.98,199.12,55352.0
2022-03-29 15:30:00,199.19,199.25,198.3,198.63,86184.0,199.19,199.25,198.3,198.63,86184.0
2022-03-30 09:30:00,193.89,197.63,193.15,194.08,17417.0,193.89,197.63,193.15,194.08,17417.0
2022-03-30 10:00:00,194.15,194.15,191.26,191.56,21612.0,194.15,194.15,191.26,191.56,21612.0
2022-03-30 10:30:00,191.63,191.95,190.2,190.48,20515.0,191.63,191.95,190.2,190.48,20515.0
2022-03-30 11:00:00,190.54,191.83,190.01,191.83,39044.0,190.54,191.83,190.01,191.83,39044.0
2022-03-30 11:30:00,191.8,191.8,190.61,191.39,13734.0,191.8,191.8,190.61,191.39,13734.0
2022-03-30 12:00:00,191.45,191.66,191.09,191.49,11804.0,191.45,191.66,191.09,191.49,11804.0
2022-03-30 12:30:00,191.57,193.12,191.47,192.95,19945.0,191.57,193.12,191.47,192.95,19945.0
2022-03-30 13:00:00,192.91,193.38,191.61,191.88,27734.0,192.91,193.38,191.61,191.88,27734.0
2022-03-30 13:30:00,191.92,193.44,191.74,192.66,25544.0,191.92,193.44,191.74,192.66,25544.0
2022-03-30 14:00:00,192.83,193.42,191.57,191.71,26037.0,192.83,193.42,191.57,191.71,26037.0
2022-03-30 14:30:00,191.94,192.1,190.7,190.7,12375.0,191.94,192.1,190.7,190.7,12375.0
2022-03-30 15:00:00,190.61,190.61,189.72,190.12,16338.0,190.61,190.61,189.72,190.12,16338.0
2022-03-30 15:30:00,190.13,190.77,189.75,190.38,50237.0,190.13,190.77,189.75,190.38,50237.0
2022-03-31 09:30:00,189.25,190.62,187.18,189.64,17589.0,189.25,190.62,187.18,189.64,17589.0
2022-03-31 10:00:00,189.65,189.65,186.6,187.6,39420.0,189.65,189.65,186.6,187.6,39420.0
2022-03-31 10:30:00,187.58,189.65,187.13,189.29,27657.0,187.58,189.65,187.13,189.29,27657.0
2022-03-31 11:00:00,188.93,188.93,187.4,187.41,10595.0,188.93,188.93,187.4,187.41,10595.0
2022-03-31 11:30:00,187.3,187.85,185.84,186.65,32474.0,187.3,187.85,185.84,186.65,32474.0
2022-03-31 12:00:00,186.71,187.08,185.32,185.67,40335.0,186.71,187.08,185.32,185.67,40335.0
2022-03-31 12:30:00,185.67,185.95,184.81,184.9,14025.0,185.67,185.95,184.81,184.9,14025.0
2022-03-31 13:00:00,185.04,185.57,184.75,185.57,12406.0,185.04,185.57,184.75,185.57,12406.0
2022-03-31 13:30:00,185.65,185.74,185.02,185.02,8330.0,185.65,185.74,185.02,185.02,8330.0
2022-03-31 14:00:00,184.94,184.94,183.48,183.77,19021.0,184.94,184.94,183.48,183.77,19021.0
2022-03-31 14:30:00,183.83,184.42,183.74,183.99,13743.0,183.83,184.42,183.74,183.99,13743.0
2022-03-31 15:00:00,184.14,184.57,183.39,183.56,18826.0,184.14,184.57,183.39,183.56,18826.0
2022-03-31 15:30:00,183.4,183.47,182.16,182.29,58442.0,183.4,183.47,182.16,182.29,58442.0
2022-04-01 09:30:00,183.94,185.26,182.01,183.94,14824.0,183.94,185.26,182.01,183.94,14824.0
2022-04-01 10:00:00,183.93,184.19,181.05,182.3,33893.0,183.93,184.19,181.05,182.3,33893.0
2022-04-01 10:30:00,182.36,184.08,182.27,184.08,27859.0,182.36,184.08,182.27,184.08,27859.0
2022-04-01 11:00:00,183.94,183.95,182.54,183.32,16927.0,183.94,183.95,182.54,183.32,16927.0
2022-04-01 11:30:00,183.4,183.57,181.93,182.36,28961.0,183.4,183.57,181.93,182.36,28961.0
2022-04-01 12:00:00,182.26,184.22,182.02,183.61,16150.0,182.26,184.22,182.02,183.61,16150.0
2022-04-01 12:30:00,183.55,183.76,182.54,183.08,11668.0,183.55,183.76,182.54,183.08,11668.0
2022-04-01 13:00:00,183.01,183.14,182.4,182.5,12845.0,183.01,183.14,182.4,182.5,12845.0
2022-04-01 13:30:00,182.41,183.17,181.94,182.27,25078.0,182.41,183.17,181.94,182.27,25078.0
2022-04-01 14:00:00,182.17,183.03,181.98,182.87,16832.0,182.17,183.03,181.98,182.87,16832.0
2022-04-01 14:30:00,183.0,183.59,181.85,181.92,36895.0,183.0,183.59,181.85,181.92,36895.0
2022-04-01 15:00:00,182.02,182.5,181.05,181.62,35209.0,182.02,182.5,181.05,181.62,35209.0
2022-04-01 15:30:00,181.55,182.2,181.11,181.94,73884.0,181.55,182.2,181.11,181.94,73884.0
2022-04-04 09:30:00,181.74,185.75,180.0,185.0,30989.0,181.74,185.75,180.0,185.0,30989.0
2022-04-04 10:00:00,185.5,186.67,184.39,186.25,21439.0,185.5,186.67,184.39,186.25,21439.0
2022-04-04 10:30:00,185.93,187.35,184.87,187.24,26983.0,185.93,187.35,184.87,187.24,26983.0
2022-04-04 11:00:00,187.07,188.0,187.07,187.33,13543.0,187.07,188.0,187.07,187.33,13543.0
2022-04-04 11:30:00,187.72,187.99,186.98,187.4,18415.0,187.72,187.99,186.98,187.4,18415.0
2022-04-04 12:00:00,187.25,188.32,187.25,187.8,28409.0,187.25,188.32,187.25,187.8,28409.0
2022-04-04 12:30:00,187.72,188.05,187.3,187.51,41099.0,187.72,188.05,187.3,187.51,41099.0
2022-04-04 13:00:00,187.09,187.65,187.06,187.27,12831.0,187.09,187.65,187.06,187.27,12831.0
2022-04-04 13:30:00,187.13,187.8,186.91,187.5,35866.0,187.13,187.8,186.91,187.5,35866.0
2022-04-04 14:00:00,187.29,187.75,186.9,187.72,19890.0,187.29,187.75,186.9,187.72,19890.0
2022-04-04 14:30:00,187.65,188.6,187.65,188.5,9658.0,187.65,188.6,187.65,188.5,9658.0
2022-04-04 15:00:00,188.39,188.59,188.15,188.31,10870.0,188.39,188.59,188.15,188.31,10870.0
2022-04-04 15:30:00,188.22,188.34,187.13,187.75,51455.0,188.22,188.34,187.13,187.75,51455.0
2022-04-05 09:30:00,184.01,184.95,181.11,182.62,74973.0,184.01,184.95,181.11,182.62,74973.0
2022-04-05 10:00:00,182.67,184.47,179.68,181.88,53070.0,182.67,184.47,179.68,181.88,53070.0
2022-04-05 10:30:00,182.18,182.99,181.46,182.74,9181.0,182.18,182.99,181.46,182.74,9181.0
2022-04-05 11:00:00,182.42,184.03,182.0,183.26,14472.0,182.42,184.03,182.0,183.26,14472.0
2022-04-05 11:30:00,183.48,184.21,182.87,183.9,6503.0,183.48,184.21,182.87,183.9,6503.0
2022-04-05 12:00:00,184.14,185.03,183.38,185.03,10426.0,184.14,185.03,183.38,185.03,10426.0
2022-04-05 12:30:00,185.0,185.07,183.61,184.9,11682.0,185.0,185.07,183.61,184.9,11682.0
2022-04-05 13:00:00,184.94,187.42,184.76,186.55,40187.0,184.94,187.42,184.76,186.55,40187.0
2022-04-05 13:30:00,186.58,187.17,186.37,187.17,19088.0,186.58,187.17,186.37,187.17,19088.0
2022-04-05 14:00:00,187.17,187.29,186.19,187.08,21109.0,187.17,187.29,186.19,187.08,21109.0
2022-04-05 14:30:00,186.99,187.06,186.35,186.55,21603.0,186.99,187.06,186.35,186.55,21603.0
2022-04-05 15:00:00,186.65,186.77,186.02,186.13,24683.0,186.65,186.77,186.02,186.13,24683.0
2022-04-05 15:30:00,186.06,186.56,185.45,185.65,109669.0,186.06,186.56,185.45,185.65,109669.0
2022-04-06 09:30:00,182.05,185.55,181.45,182.76,30551.0,182.05,185.55,181.45,182.76,30551.0
2022-04-06 10:00:00,182.68,184.4,181.76,184.13,27966.0,182.68,184.4,181.76,184.13,27966.0
2022-04-06 10:30:00,183.9,184.47,182.57,183.08,18653.0,183.9,184.47,182.57,183.08,18653.0
2022-04-06 11:00:00,183.0,184.85,183.0,184.64,17710.0,183.0,184.85,183.0,184.64,17710.0
2022-04-06 11:30:00,184.52,185.19,183.69,184.53,18778.0,184.52,185.19,183.69,184.53,18778.0
2022-04-06 12:00:00,184.67,185.33,184.39,184.88,16313.0,184.67,185.33,184.39,184.88,16313.0
2022-04-06 12:30:00,185.01,186.14,184.96,185.91,14093.0,185.01,186.14,184.96,185.91,14093.0
2022-04-06 13:00:00,185.97,187.51,185.69,187.5,26787.0,185.97,187.51,185.69,187.5,26787.0
2022-04-06 13:30:00,187.37,189.02,187.25,188.47,38505.0,187.37,189.02,187.25,188.47,38505.0
2022-04-06 14:00:00,188.24,189.33,186.11,186.82,22139.0,188.24,189.33,186.11,186.82,22139.0
2022-04-06 14:30:00,186.82,189.42,186.48,189.42,37121.0,186.82,189.42,186.48,189.42,37121.0
2022-04-06 15:00:00,189.47,190.85,189.14,190.76,70867.0,189.47,190.85,189.14,190.76,70867.0
2022-04-06 15:30:00,190.67,191.8,190.3,190.84,163425.0,190.67,191.8,190.3,190.84,163425.0
2022-04-07 09:30:00,190.31,191.75,188.99,190.85,53636.0,190.31,191.75,188.99,190.85,53636.0
2022-04-07 10:00:00,190.43,190.8,189.39,189.72,19130.0,190.43,190.8,189.39,189.72,19130.0
2022-04-07 10:30:00,189.71,190.11,188.96,189.73,50870.0,189.71,190.11,188.96,189.73,50870.0
2022-04-07 11:00:00,189.79,190.68,189.03,190.15,19305.0,189.79,190.68,189.03,190.15,19305.0
2022-04-07 11:30:00,189.93,190.55,189.57,190.13,35596.0,189.93,190.55,189.57,190.13,35596.0
2022-04-07 12:00:00,190.12,191.27,189.66,191.17,31846.0,190.12,191.27,189.66,191.17,31846.0
2022-04-07 12:30:00,191.11,191.66,189.85,190.55,23606.0,191.11,191.66,189.85,190.55,23606.0
2022-04-07 13:00:00,190.5,192.99,190.42,192.99,18277.0,190.5,192.99,190.42,192.99,18277.0
2022-04-07 13:30:00,192.86,193.74,192.28,193.73,40978.0,192.86,193.74,192.28,193.73,40978.0
2022-04-07 14:00:00,193.94,194.78,193.55,194.08,31710.0,193.94,194.78,193.55,194.08,31710.0
2022-04-07 14:30:00,194.28,194.94,193.48,194.9,20271.0,194.28,194.94,193.48,194.9,20271.0
2022-04-07 15:00:00,194.78,195.38,194.11,194.94,41479.0,194.78,195.38,194.11,194.94,41479.0
2022-04-07 15:30:00,194.94,195.66,194.63,194.88,126495.0,194.94,195.66,194.63,194.88,126495.0
2022-04-08 09:30:00,194.01,195.65,192.58,194.76,23832.0,194.01,195.65,192.58,194.76,23832.0
2022-04-08 10:00:00,194.75,198.49,193.86,198.39,14396.0,194.75,198.49,193.86,198.39,14396.0
2022-04-08 10:30:00,198.11,198.72,196.48,198.56,30781.0,198.11,198.72,196.48,198.56,30781.0
2022-04-08 11:00:00,198.57,198.79,195.96,196.1,30237.0,198.57,198.79,195.96,196.1,30237.0
2022-04-08 11:30:00,196.19,197.88,195.79,196.6,16333.0,196.19,197.88,195.79,196.6,16333.0
2022-04-08 12:00:00,196.38,197.17,195.63,197.17,16999.0,196.38,197.17,195.63,197.17,16999.0
2022-04-08 12:30:00,196.89,196.89,195.7,196.07,21706.0,196.89,196.89,195.7,196.07,21706.0
2022-04-08 13:00:00,195.92,196.22,195.64,195.94,30231.0,195.92,196.22,195.64,195.94,30231.0
2022-04-08 13:30:00,195.99,196.42,195.82,196.14,26101.0,195.99,196.42,195.82,196.14,26101.0
2022-04-08 14:00:00,196.04,196.81,195.13,195.24,24599.0,196.04,196.81,195.13,195.24,24599.0
2022-04-08 14:30:00,195.14,195.37,193.92,194.19,18815.0,195.14,195.37,193.92,194.19,18815.0
2022-04-08 15:00:00,194.32,194.96,194.07,194.14,11828.0,194.32,194.96,194.07,194.14,11828.0
2022-04-08 15:30:00,194.19,194.49,193.77,194.24,117119.0,194.19,194.49,193.77,194.24,117119.0
2022-04-11 09:30:00,194.19,204.09,193.51,202.49,35502.0,194.19,204.09,193.51,202.49,35502.0
2022-04-11 10:00:00,203.3,207.67,202.88,207.24,118254.0,203.3,207.67,202.88,207.24,118254.0
2022-04-11 10:30:00,207.36,207.96,205.32,206.2,61106.0,207.36,207.96,205.32,206.2,61106.0
2022-04-11 11:00:00,206.19,206.73,203.67,205.79,130983.0,206.19,206.73,203.67,205.79,130983.0
2022-04-11 11:30:00,205.84,207.53,205.8,207.16,46895.0,205.84,207.53,205.8,207.16,46895.0
2022-04-11 12:00:00,207.36,207.65,205.68,206.95,38713.0,207.36,207.65,205.68,206.95,38713.0
2022-04-11 12:30:00,206.96,207.0,205.82,206.03,16361.0,206.96,207.0,205.82,206.03,16361.0
2022-04-11 13:00:00,206.11,206.51,205.77,206.4,13186.0,206.11,206.51,205.77,206.4,13186.0
2022-04-11 13:30:00,206.28,207.41,206.28,207.01,21006.0,206.28,207.41,206.28,207.01,21006.0
2022-04-11 14:00:00,207.08,207.28,206.2,206.74,27316.0,207.08,207.28,206.2,206.74,27316.0
2022-04-11 14:30:00,206.8,207.88,206.42,207.0,25830.0,206.8,207.88,206.42,207.0,25830.0
2022-04-11 15:00:00,207.04,207.86,206.91,207.01,25136.0,207.04,207.86,206.91,207.01,25136.0
2022-04-11 15:30:00,207.09,207.5,206.7,207.47,227521.0,207.09,207.5,206.7,207.47,227521.0
2022-04-12 09:30:00,209.33,214.38,208.97,214.38,78097.0,209.33,214.38,208.97,214.38,78097.0
2022-04-12 10:00:00,214.49,215.58,212.79,213.16,44140.0,214.49,215.58,212.79,213.16,44140.0
2022-04-12 10:30:00,213.16,214.0,212.23,213.78,26735.0,213.16,214.0,212.23,213.78,26735.0
2022-04-12 11:00:00,213.71,214.03,212.29,213.55,44562.0,213.71,214.03,212.29,213.55,44562.0
2022-04-12 11:30:00,213.73,214.57,212.49,212.49,16450.0,213.73,214.57,212.49,212.49,16450.0
2022-04-12 12:00:00,212.36,212.52,210.05,210.16,27013.0,212.36,212.52,210.05,210.16,27013.0
2022-04-12 12:30:00,210.15,211.31,210.14,210.22,18599.0,210.15,211.31,210.14,210.22,18599.0
2022-04-12 13:00:00,210.38,210.65,209.73,209.85,19208.0,210.38,210.65,209.73,209.85,19208.0
2022-04-12 13:30:00,210.04,210.34,207.24,207.29,36955.0,210.04,210.34,207.24,207.29,36955.0
2022-04-12 14:00:00,207.39,208.58,207.18,208.16,29221.0,207.39,208.58,207.18,208.16,29221.0
2022-04-12 14:30:00,208.16,208.55,207.47,207.91,33250.0,208.16,208.55,207.47,207.91,33250.0
2022-04-12 15:00:00,207.75,208.5,207.08,207.17,43614.0,207.75,208.5,207.08,207.17,43614.0
2022-04-12 15:30:00,207.21,207.95,206.0,207.94,155726.0,207.21,207.95,206.0,207.94,155726.0
2022-04-13 09:30:00,206.05,211.47,205.02,211.47,20139.0,206.05,211.47,205.02,211.47,20139.0
2022-04-13 10:00:00,211.15,211.88,209.88,211.52,23819.0,211.15,211.88,209.88,211.52,23819.0
2022-04-13 10:30:00,211.55,213.33,211.14,212.64,26308.0,211.55,213.33,211.14,212.64,26308.0
2022-04-13 11:00:00,212.44,214.08,211.95,213.25,55196.0,212.44,214.08,211.95,213.25,55196.0
2022-04-13 11:30:00,213.58,214.0,212.22,212.36,14306.0,213.58,214.0,212.22,212.36,14306.0
2022-04-13 12:00:00,212.23,212.72,211.74,212.71,22196.0,212.23,212.72,211.74,212.71,22196.0
2022-04-13 12:30:00,212.85,214.07,212.84,213.93,24151.0,212.85,214.07,212.84,213.93,24151.0
2022-04-13 13:00:00,213.93,214.86,213.61,214.28,44114.0,213.93,214.86,213.61,214.28,44114.0
2022-04-13 13:30:00,214.5,215.92,214.0,215.72,94842.0,214.5,215.92,214.0,215.72,94842.0
2022-04-13 14:00:00,215.36,215.36,214.14,214.41,23228.0,215.36,215.36,214.14,214.41,23228.0
2022-04-13 14:30:00,214.25,214.87,214.18,214.58,30891.0,214.25,214.87,214.18,214.58,30891.0
2022-04-13 15:00:00,214.52,214.68,212.32,213.47,64811.0,214.52,214.68,212.32,213.47,64811.0
2022-04-13 15:30:00,213.41,213.75,212.45,213.12,244434.0,213.41,213.75,212.45,213.12,244434.0
2022-04-14 09:30:00,214.06,215.44,211.68,214.31,23084.0,214.06,215.44,211.68,214.31,23084.0
2022-04-14 10:00:00,213.86,216.19,213.74,214.85,23083.0,213.86,216.19,213.74,214.85,23083.0
2022-04-14 10:30:00,214.89,215.36,212.8,214.27,18820.0,214.89,215.36,212.8,214.27,18820.0
2022-04-14 11:00:00,213.93,214.92,213.7,214.88,35445.0,213.93,214.92,213.7,214.88,35445.0
2022-04-14 11:30:00,214.92,215.79,213.91,214.47,29100.0,214.92,215.79,213.91,214.47,29100.0
2022-04-14 12:00:00,214.37,214.38,213.37,213.94,15969.0,214.37,214.38,213.37,213.94,15969.0
2022-04-14 12:30:00,213.89,213.99,212.41,213.15,5373.0,213.89,213.99,212.41,213.15,5373.0
2022-04-14 13:00:00,212.93,213.31,212.06,212.51,11063.0,212.93,213.31,212.06,212.51,11063.0
2022-04-14 13:30:00,212.52,213.27,212.36,213.27,6996.0,212.52,213.27,212.36,213.27,6996.0
2022-04-14 14:00:00,213.15,214.04,212.82,213.82,12210.0,213.15,214.04,212.82,213.82,12210.0
2022-04-14 14:30:00,213.86,214.06,213.05,213.22,15550.0,213.86,214.06,213.05,213.22,15550.0
2022-04-14 15:00:00,213.25,213.42,212.24,213.08,18032.0,213.25,213.42,212.24,213.08,18032.0
2022-04-14 15:30:00,213.04,214.08,212.98,213.92,91546.0,213.04,214.08,212.98,213.92,91546.0
2022-04-18 09:30:00,213.82,217.74,211.45,217.42,42492.0,213.82,217.74,211.45,217.42,42492.0
2022-04-18 10:00:00,217.42,219.69,217.15,218.5,62199.0,217.42,219.69,217.15,218.5,62199.0
2022-04-18 10:30:00,218.56,219.66,218.24,219.21,44816.0,218.56,219.66,218.24,219.21,44816.0
2022-04-18 11:00:00,219.12,220.55,218.91,219.09,43601.0,219.12,220.55,218.91,219.09,43601.0
2022-04-18 11:30:00,219.17,219.33,217.51,218.23,13253.0,219.17,219.33,217.51,218.23,13253.0
2022-04-18 12:00:00,218.15,218.35,216.81,217.38,25527.0,218.15,218.35,216.81,217.38,25527.0
2022-04-18 12:30:00,217.6,218.19,217.17,218.08,15140.0,217.6,218.19,217.17,218.08,15140.0
2022-04-18 13:00:00,218.18,218.6,217.65,218.56,14760.0,218.18,218.6,217.65,218.56,14760.0
2022-04-18 13:30:00,218.52,220.47,218.43,220.47,17097.0,218.52,220.47,218.43,220.47,17097.0
2022-04-18 14:00:00,220.43,220.43,219.42,220.05,19700.0,220.43,220.43,219.42,220.05,19700.0
2022-04-18 14:30:00,220.4,220.74,219.41,219.41,15335.0,220.4,220.74,219.41,219.41,15335.0
2022-04-18 15:00:00,219.64,220.17,218.9,219.97,38581.0,219.64,220.17,218.9,219.97,38581.0
2022-04-18 15:30:00,219.89,220.06,218.49,218.95,103946.0,219.89,220.06,218.49,218.95,103946.0
2022-04-19 09:30:00,219.36,225.97,219.36,225.53,46419.0,219.36,225.97,219.36,225.53,46419.0
2022-04-19 10:00:00,225.54,227.19,224.35,226.27,38063.0,225.54,227.19,224.35,226.27,38063.0
2022-04-19 10:30:00,226.28,226.76,225.81,226.34,24182.0,226.28,226.76,225.81,226.34,24182.0
2022-04-19 11:00:00,226.45,228.69,226.28,227.63,38837.0,226.45,228.69,226.28,227.63,38837.0
2022-04-19 11:30:00,227.77,229.42,227.23,228.13,23865.0,227.77,229.42,227.23,228.13,23865.0
2022-04-19 12:00:00,228.01,229.25,228.0,228.66,24765.0,228.01,229.25,228.0,228.66,24765.0
2022-04-19 12:30:00,228.77,228.87,228.2,228.23,12008.0,228.77,228.87,228.2,228.23,12008.0
2022-04-19 13:00:00,228.23,229.55,228.01,228.02,16746.0,228.23,229.55,228.01,228.02,16746.0
2022-04-19 13:30:00,227.92,228.88,226.71,226.73,28715.0,227.92,228.88,226.71,226.73,28715.0
2022-04-19 14:00:00,226.72,227.29,225.29,225.69,41239.0,226.72,227.29,225.29,225.69,41239.0
2022-04-19 14:30:00,225.64,227.35,225.64,226.49,38368.0,225.64,227.35,225.64,226.49,38368.0
2022-04-19 15:00:00,226.49,227.46,226.02,227.29,39243.0,226.49,227.46,226.02,227.29,39243.0
2022-04-19 15:30:00,227.25,227.84,226.45,227.54,101979.0,227.25,227.84,226.45,227.54,101979.0
2022-04-20 09:30:00,229.99,231.29,227.81,229.99,33666.0,229.99,231.29,227.81,229.99,33666.0
2022-04-20 10:00:00,230.23,230.88,226.92,227.14,21920.0,230.23,230.88,226.92,227.14,21920.0
2022-04-20 10:30:00,226.65,228.69,226.17,228.06,23829.0,226.65,228.69,226.17,228.06,23829.0
2022-04-20 11:00:00,228.0,229.31,226.96,227.76,14719.0,228.0,229.31,226.96,227.76,14719.0
2022-04-20 11:30:00,227.88,228.91,227.48,227.72,15189.0,227.88,228.91,227.48,227.72,15189.0
2022-04-20 12:00:00,227.74,228.07,225.27,225.41,14987.0,227.74,228.07,225.27,225.41,14987.0
2022-04-20 12:30:00,225.53,227.45,225.41,227.04,15198.0,225.53,227.45,225.41,227.04,15198.0
2022-04-20 13:00:00,227.02,227.66,225.77,225.77,17226.0,227.02,227.66,225.77,225.77,17226.0
2022-04-20 13:30:00,225.7,226.13,224.77,225.14,22870.0,225.7,226.13,224.77,225.14,22870.0
2022-04-20 14:00:00,225.26,225.29,223.45,223.96,26624.0,225.26,225.29,223.45,223.96,26624.0
2022-04-20 14:30:00,223.93,224.33,222.91,223.46,28372.0,223.93,224.33,222.91,223.46,28372.0
2022-04-20 15:00:00,223.47,224.7,223.32,224.44,76720.0,223.47,224.7,223.32,224.44,76720.0
2022-04-20 15:30:00,224.44,224.47,222.05,222.17,142696.0,224.44,224.47,222.05,222.17,142696.0
2022-04-21 09:30:00,224.94,226.57,221.79,222.67,66167.0,224.94,226.57,221.79,222.67,66167.0
2022-04-21 10:00:00,222.89,223.27,220.74,222.91,33325.0,222.89,223.27,220.74,222.91,33325.0
2022-04-21 10:30:00,222.91,223.12,220.65,221.87,27663.0,222.91,223.12,220.65,221.87,27663.0
2022-04-21 11:00:00,221.83,222.75,221.49,222.2,20237.0,221.83,222.75,221.49,222.2,20237.0
2022-04-21 11:30:00,222.16,222.29,219.85,220.2,14674.0,222.16,222.29,219.85,220.2,14674.0
2022-04-21 12:00:00,220.26,221.36,219.98,221.02,19666.0,220.26,221.36,219.98,221.02,19666.0
2022-04-21 12:30:00,221.14,222.33,220.88,221.59,20458.0,221.14,222.33,220.88,221.59,20458.0
2022-04-21 13:00:00,221.47,221.63,219.34,220.28,35364.0,221.47,221.63,219.34,220.28,35364.0
2022-04-21 13:30:00,220.35,220.75,218.51,218.82,42169.0,220.35,220.75,218.51,218.82,42169.0
2022-04-21 14:00:00,218.66,218.67,217.53,217.83,29122.0,218.66,218.67,217.53,217.83,29122.0
2022-04-21 14:30:00,217.79,219.08,215.19,215.81,36965.0,217.79,219.08,215.19,215.81,36965.0
2022-04-21 15:00:00,215.7,217.26,215.67,217.12,23330.0,215.7,217.26,215.67,217.12,23330.0
2022-04-21 15:30:00,216.92,217.79,216.1,217.47,115108.0,216.92,217.79,216.1,217.47,115108.0
2022-04-22 09:30:00,212.67,214.3,208.16,212.3,67659.0,212.67,214.3,208.16,212.3,67659.0
2022-04-22 10:00:00,212.3,212.95,210.58,212.05,49136.0,212.3,212.95,210.58,212.05,49136.0
2022-04-22 10:30:00,212.11,212.47,210.56,210.56,34659.0,212.11,212.47,210.56,210.56,34659.0
2022-04-22 11:00:00,210.7,210.85,208.3,208.53,22367.0,210.7,210.85,208.3,208.53,22367.0
2022-04-22 11:30:00,208.59,209.26,207.75,207.86,16660.0,208.59,209.26,207.75,207.86,16660.0
2022-04-22 12:00:00,207.86,209.34,207.55,209.1,22778.0,207.86,209.34,207.55,209.1,22778.0
2022-04-22 12:30:00,209.08,210.08,208.99,209.49,13210.0,209.08,210.08,208.99,209.49,13210.0
2022-04-22 13:00:00,209.43,209.92,208.29,209.09,15356.0,209.43,209.92,208.29,209.09,15356.0
2022-04-22 13:30:00,209.15,209.54,207.25,207.35,19532.0,209.15,209.54,207.25,207.35,19532.0
2022-04-22 14:00:00,207.33,208.91,207.32,208.23,20413.0,207.33,208.91,207.32,208.23,20413.0
2022-04-22 14:30:00,208.21,208.21,206.58,206.98,21134.0,208.21,208.21,206.58,206.98,21134.0
2022-04-22 15:00:00,207.11,209.08,206.95,208.81,30984.0,207.11,209.08,206.95,208.81,30984.0
2022-04-22 15:30:00,208.81,210.04,208.63,209.29,135594.0,208.81,210.04,208.63,209.29,135594.0
2022-04-25 09:30:00,208.0,208.16,203.02,203.42,93542.0,208.0,208.16,203.02,203.42,93542.0
2022-04-25 10:00:00,203.42,205.12,201.63,204.58,99487.0,203.42,205.12,201.63,204.58,99487.0
2022-04-25 10:30:00,204.65,207.1,202.44,202.9,86852.0,204.65,207.1,202.44,202.9,86852.0
2022-04-25 11:00:00,202.99,203.93,202.61,203.62,27620.0,202.99,203.93,202.61,203.62,27620.0
2022-04-25 11:30:00,203.57,203.71,202.15,203.29,50625.0,203.57,203.71,202.15,203.29,50625.0
2022-04-25 12:00:00,203.15,207.84,202.52,207.6,22983.0,203.15,207.84,202.52,207.6,22983.0
2022-04-25 12:30:00,207.0,207.75,206.23,206.55,18916.0,207.0,207.75,206.23,206.55,18916.0
2022-04-25 13:00:00,206.56,208.3,206.24,207.13,12268.0,206.56,208.3,206.24,207.13,12268.0
2022-04-25 13:30:00,207.32,207.32,206.21,206.27,20934.0,207.32,207.32,206.21,206.27,20934.0
2022-04-25 14:00:00,206.39,208.68,206.24,208.68,21730.0,206.39,208.68,206.24,208.68,21730.0
2022-04-25 14:30:00,208.93,209.61,208.09,209.25,63842.0,208.93,209.61,208.09,209.25,63842.0
2022-04-25 15:00:00,209.25,210.63,207.6,210.62,45052.0,209.25,210.63,207.6,210.62,45052.0
2022-04-25 15:30:00,210.41,210.53,207.94,209.25,103870.0,210.41,210.53,207.94,209.25,103870.0
2022-04-26 09:30:00,206.37,208.28,203.25,205.25,14455.0,206.37,208.28,203.25,205.25,14455.0
2022-04-26 10:00:00,205.82,206.7,203.79,205.21,19761.0,205.82,206.7,203.79,205.21,19761.0
2022-04-26 10:30:00,205.2,205.2,201.85,201.85,24202.0,205.2,205.2,201.85,201.85,24202.0
2022-04-26 11:00:00,201.82,201.95,200.26,201.36,27408.0,201.82,201.95,200.26,201.36,27408.0
2022-04-26 11:30:00,201.28,202.66,201.15,201.22,10907.0,201.28,202.66,201.15,201.22,10907.0
2022-04-26 12:00:00,201.21,202.91,201.0,202.74,22617.0,201.21,202.91,201.0,202.74,22617.0
2022-04-26 12:30:00,202.85,203.9,202.49,203.9,23162.0,202.85,203.9,202.49,203.9,23162.0
2022-04-26 13:00:00,203.68,203.68,201.15,201.24,12884.0,203.68,203.68,201.15,201.24,12884.0
2022-04-26 13:30:00,201.42,203.38,201.22,203.38,11041.0,201.42,203.38,201.22,203.38,11041.0
2022-04-26 14:00:00,203.39,204.26,202.86,204.15,12793.0,203.39,204.26,202.86,204.15,12793.0
2022-04-26 14:30:00,204.02,206.02,204.02,205.61,14922.0,204.02,206.02,204.02,205.61,14922.0
2022-04-26 15:00:00,205.61,205.81,204.11,204.91,15999.0,205.61,205.81,204.11,204.91,15999.0
2022-04-26 15:30:00,204.75,204.81,203.16,203.22,71120.0,204.75,204.81,203.16,203.22,71120.0
2022-04-27 09:30:00,203.99,206.31,202.58,205.84,17001.0,203.99,206.31,202.58,205.84,17001.0
2022-04-27 10:00:00,206.26,207.44,204.6,204.6,31729.0,206.26,207.44,204.6,204.6,31729.0
2022-04-27 10:30:00,204.6,205.68,203.08,204.28,20421.0,204.6,205.68,203.08,204.28,20421.0
2022-04-27 11:00:00,204.6,207.74,204.27,207.66,31330.0,204.6,207.74,204.27,207.66,31330.0
2022-04-27 11:30:00,207.83,208.72,207.66,208.66,33460.0,207.83,208.72,207.66,208.66,33460.0
2022-04-27 12:00:00,208.66,209.67,207.91,208.83,18303.0,208.66,209.67,207.91,208.83,18303.0
2022-04-27 12:30:00,208.9,209.72,208.79,208.95,10947.0,208.9,209.72,208.79,208.95,10947.0
2022-04-27 13:00:00,208.79,209.71,208.0,209.17,12599.0,208.79,209.71,208.0,209.17,12599.0
2022-04-27 13:30:00,209.27,209.68,208.07,209.68,9521.0,209.27,209.68,208.07,209.68,9521.0
2022-04-27 14:00:00,209.85,210.0,209.3,209.68,8872.0,209.85,210.0,209.3,209.68,8872.0
2022-04-27 14:30:00,210.11,211.0,208.85,209.37,14510.0,210.11,211.0,208.85,209.37,14510.0
2022-04-27 15:00:00,209.27,209.5,207.77,207.95,16243.0,209.27,209.5,207.77,207.95,16243.0
2022-04-27 15:30:00,207.93,208.2,206.09,206.22,99544.0,207.93,208.2,206.09,206.22,99544.0
2022-04-28 09:30:00,210.64,212.34,208.5,210.93,27845.0,210.64,212.34,208.5,210.93,27845.0
2022-04-28 10:00:00,210.54,210.79,206.48,206.48,32651.0,210.54,210.79,206.48,206.48,32651.0
2022-04-28 10:30:00,206.35,206.41,204.09,205.54,34669.0,206.35,206.41,204.09,205.54,34669.0
2022-04-28 11:00:00,205.48,208.54,205.39,207.03,15212.0,205.48,208.54,205.39,207.03,15212.0
2022-04-28 11:30:00,206.5,207.57,206.06,207.22,14312.0,206.5,207.57,206.06,207.22,14312.0
2022-04-28 12:00:00,207.11,208.0,206.04,207.73,11577.0,207.11,208.0,206.04,207.73,11577.0
2022-04-28 12:30:00,207.77,210.82,207.52,209.49,11882.0,207.77,210.82,207.52,209.49,11882.0
2022-04-28 13:00:00,209.49,211.64,209.48,211.06,14722.0,209.49,211.64,209.48,211.06,14722.0
2022-04-28 13:30:00,210.91,212.24,210.74,211.61,11805.0,210.91,212.24,210.74,211.61,11805.0
2022-04-28 14:00:00,211.54,213.81,211.44,213.71,29417.0,211.54,213.81,211.44,213.71,29417.0
2022-04-28 14:30:00,213.65,215.2,213.62,214.54,35924.0,213.65,215.2,213.62,214.54,35924.0
2022-04-28 15:00:00,214.51,214.98,214.09,214.4,24078.0,214.51,214.98,214.09,214.4,24078.0
2022-04-28 15:30:00,214.36,214.36,212.46,213.65,61670.0,214.36,214.36,212.46,213.65,61670.0
2022-04-29 09:30:00,210.0,211.81,208.82,210.23,20781.0,210.0,211.81,208.82,210.23,20781.0
2022-04-29 10:00:00,210.24,210.53,207.35,207.75,43813.0,210.24,210.53,207.35,207.75,43813.0
2022-04-29 10:30:00,207.86,208.34,206.3,206.81,25706.0,207.86,208.34,206.3,206.81,25706.0
2022-04-29 11:00:00,206.8,207.56,205.79,206.57,40113.0,206.8,207.56,205.79,206.57,40113.0
2022-04-29 11:30:00,206.72,207.76,206.47,207.62,24623.0,206.72,207.76,206.47,207.62,24623.0
2022-04-29 12:00:00,207.44,207.61,206.38,206.38,14037.0,207.44,207.61,206.38,206.38,14037.0
2022-04-29 12:30:00,206.5,206.5,205.76,206.02,10334.0,206.5,206.5,205.76,206.02,10334.0
2022-04-29 13:00:00,205.83,206.37,205.37,206.0,12601.0,205.83,206.37,205.37,206.0,12601.0
2022-04-29 13:30:00,206.1,206.77,206.05,206.39,13495.0,206.1,206.77,206.05,206.39,13495.0
2022-04-29 14:00:00,206.17,206.4,204.87,205.65,15310.0,206.17,206.4,204.87,205.65,15310.0
2022-04-29 14:30:00,205.84,206.84,205.8,206.84,16797.0,205.84,206.84,205.8,206.84,16797.0
2022-04-29 15:00:00,206.83,207.42,205.2,205.62,20382.0,206.83,207.42,205.2,205.62,20382.0
2022-04-29 15:30:00,205.61,206.09,203.3,203.53,76024.0,205.61,206.09,203.3,203.53,76024.0
2022-05-02 09:30:00,202.65,209.72,202.65,209.32,53543.0,202.65,209.72,202.65,209.32,53543.0
2022-05-02 10:00:00,209.07,211.16,207.09,210.55,49179.0,209.07,211.16,207.09,210.55,49179.0
2022-05-02 10:30:00,210.33,211.57,209.38,209.5,45956.0,210.33,211.57,209.38,209.5,45956.0
2022-05-02 11:00:00,209.07,209.07,205.88,205.88,17651.0,209.07,209.07,205.88,205.88,17651.0
2022-05-02 11:30:00,205.77,207.78,205.27,207.78,15192.0,205.77,207.78,205.27,207.78,15192.0
2022-05-02 12:00:00,207.63,208.02,206.17,206.57,7312.0,207.63,208.02,206.17,206.57,7312.0
2022-05-02 12:30:00,206.7,207.75,206.34,206.34,9259.0,206.7,207.75,206.34,206.34,9259.0
2022-05-02 13:00:00,205.69,207.29,205.69,206.78,11808.0,205.69,207.29,205.69,206.78,11808.0
2022-05-02 13:30:00,206.98,207.21,204.65,205.78,12433.0,206.98,207.21,204.65,205.78,12433.0
2022-05-02 14:00:00,205.7,207.06,205.0,206.97,20664.0,205.7,207.06,205.0,206.97,20664.0
2022-05-02 14:30:00,206.63,207.56,206.37,206.89,16248.0,206.63,207.56,206.37,206.89,16248.0
2022-05-02 15:00:00,207.01,209.8,206.55,209.29,17622.0,207.01,209.8,206.55,209.29,17622.0
2022-05-02 15:30:00,209.42,211.71,209.01,211.7,86376.0,209.42,211.71,209.01,211.7,86376.0
2022-05-03 09:30:00,211.02,212.65,207.86,208.73,7987.0,211.02,212.65,207.86,208.73,7987.0
2022-05-03 10:00:00,209.1,209.5,206.66,208.85,20467.0,209.1,209.5,206.66,208.85,20467.0
2022-05-03 10:30:00,208.9,208.9,205.69,206.24,17353.0,208.9,208.9,205.69,206.24,17353.0
2022-05-03 11:00:00,206.17,210.52,205.55,209.88,23332.0,206.17,210.52,205.55,209.88,23332.0
2022-05-03 11:30:00,210.22,210.3,209.19,209.39,10088.0,210.22,210.3,209.19,209.39,10088.0
2022-05-03 12:00:00,209.95,210.17,208.32,209.51,20477.0,209.95,210.17,208.32,209.51,20477.0
2022-05-03 12:30:00,209.42,209.42,207.84,208.98,16891.0,209.42,209.42,207.84,208.98,16891.0
2022-05-03 13:00:00,209.0,210.16,208.91,209.18,22087.0,209.0,210.16,208.91,209.18,22087.0
2022-05-03 13:30:00,209.33,210.14,209.33,209.62,8886.0,209.33,210.14,209.33,209.62,8886.0
2022-05-03 14:00:00,209.74,209.74,207.67,208.05,5577.0,209.74,209.74,207.67,208.05,5577.0
2022-05-03 14:30:00,208.46,209.55,207.37,209.55,8422.0,208.46,209.55,207.37,209.55,8422.0
2022-05-03 15:00:00,209.39,209.51,208.73,208.96,9765.0,209.39,209.51,208.73,208.96,9765.0
2022-05-03 15:30:00,208.97,209.37,207.91,208.75,91629.0,208.97,209.37,207.91,208.75,91629.0
2022-05-04 09:30:00,209.67,211.16,204.79,206.03,78676.0,209.67,211.16,204.79,206.03,78676.0
2022-05-04 10:00:00,206.41,206.74,205.02,205.54,67106.0,206.41,206.74,205.02,205.54,67106.0
2022-05-04 10:30:00,205.4,206.31,204.25,204.43,17671.0,205.4,206.31,204.25,204.43,17671.0
2022-05-04 11:00:00,204.43,205.63,203.64,205.2,39806.0,204.43,205.63,203.64,205.2,39806.0
2022-05-04 11:30:00,205.02,205.02,203.36,204.01,10494.0,205.02,205.02,203.36,204.01,10494.0
2022-05-04 12:00:00,204.17,206.2,204.0,206.2,8556.0,204.17,206.2,204.0,206.2,8556.0
2022-05-04 12:30:00,206.01,207.16,206.01,207.05,14383.0,206.01,207.16,206.01,207.05,14383.0
2022-05-04 13:00:00,206.95,207.22,205.82,206.05,7381.0,206.95,207.22,205.82,206.05,7381.0
2022-05-04 13:30:00,205.88,207.55,205.8,207.4,10448.0,205.88,207.55,205.8,207.4,10448.0
2022-05-04 14:00:00,207.83,208.48,205.42,207.68,29786.0,207.83,208.48,205.42,207.68,29786.0
2022-05-04 14:30:00,208.0,209.87,205.2,209.51,38651.0,208.0,209.87,205.2,209.51,38651.0
2022-05-04 15:00:00,210.06,213.31,210.06,213.09,15077.0,210.06,213.31,210.06,213.09,15077.0
2022-05-04 15:30:00,213.15,216.13,213.14,214.31,117047.0,213.15,216.13,213.14,214.31,117047.0
2022-05-05 09:30:00,212.41,214.08,208.69,208.69,15956.0,212.41,214.08,208.69,208.69,15956.0
2022-05-05 10:00:00,209.01,210.1,206.21,206.52,33140.0,209.01,210.1,206.21,206.52,33140.0
2022-05-05 10:30:00,206.08,208.02,205.75,206.99,12829.0,206.08,208.02,205.75,206.99,12829.0
2022-05-05 11:00:00,206.77,206.79,204.9,206.03,11381.0,206.77,206.79,204.9,206.03,11381.0
2022-05-05 11:30:00,206.19,207.34,204.87,205.33,7213.0,206.19,207.34,204.87,205.33,7213.0
2022-05-05 12:00:00,204.82,206.86,204.11,206.43,7789.0,204.82,206.86,204.11,206.43,7789.0
2022-05-05 12:30:00,206.86,207.9,206.0,207.83,4679.0,206.86,207.9,206.0,207.83,4679.0
2022-05-05 13:00:00,207.68,209.84,207.62,209.33,18033.0,207.68,209.84,207.62,209.33,18033.0
2022-05-05 13:30:00,208.88,209.98,208.2,208.2,22230.0,208.88,209.98,208.2,208.2,22230.0
2022-05-05 14:00:00,208.59,209.31,207.19,207.24,17529.0,208.59,209.31,207.19,207.24,17529.0
2022-05-05 14:30:00,207.34,208.38,207.15,207.88,12993.0,207.34,208.38,207.15,207.88,12993.0
2022-05-05 15:00:00,208.02,208.19,206.3,206.79,25269.0,208.02,208.19,206.3,206.79,25269.0
2022-05-05 15:30:00,206.69,208.48,206.01,207.9,110647.0,206.69,208.48,206.01,207.9,110647.0
2022-05-06 09:30:00,209.25,209.25,196.69,198.13,91741.0,209.25,209.25,196.69,198.13,91741.0
2022-05-06 10:00:00,198.62,200.27,195.97,196.35,163805.0,198.62,200.27,195.97,196.35,163805.0
2022-05-06 10:30:00,196.17,198.39,193.43,197.89,46576.0,196.17,198.39,193.43,197.89,46576.0
2022-05-06 11:00:00,197.87,198.19,196.09,197.5,43147.0,197.87,198.19,196.09,197.5,43147.0
2022-05-06 11:30:00,197.36,200.71,197.36,199.15,60145.0,197.36,200.71,197.36,199.15,60145.0
2022-05-06 12:00:00,199.16,202.04,198.17,199.85,34025.0,199.16,202.04,198.17,199.85,34025.0
2022-05-06 12:30:00,199.9,200.06,198.48,199.38,85323.0,199.9,200.06,198.48,199.38,85323.0
2022-05-06 13:00:00,199.47,199.96,197.77,198.42,40453.0,199.47,199.96,197.77,198.42,40453.0
2022-05-06 13:30:00,198.56,199.47,197.41,197.7,26563.0,198.56,199.47,197.41,197.7,26563.0
2022-05-06 14:00:00,197.48,198.77,196.95,197.43,32432.0,197.48,198.77,196.95,197.43,32432.0
2022-05-06 14:30:00,197.44,198.61,196.54,197.58,23981.0,197.44,198.61,196.54,197.58,23981.0
2022-05-06 15:00:00,197.52,198.02,196.17,197.03,24443.0,197.52,198.02,196.17,197.03,24443.0
2022-05-06 15:30:00,196.97,198.32,196.67,196.69,171947.0,196.97,198.32,196.67,196.69,171947.0
2022-05-09 09:30:00,193.96,197.0,192.15,196.93,150034.0,193.96,197.0,192.15,196.93,150034.0
2022-05-09 10:00:00,197.09,197.52,195.13,195.2,140317.0,197.09,197.52,195.13,195.2,140317.0
2022-05-09 10:30:00,195.18,195.6,193.86,194.52,22688.0,195.18,195.6,193.86,194.52,22688.0
2022-05-09 11:00:00,194.66,195.18,192.38,192.72,53412.0,194.66,195.18,192.38,192.72,53412.0
2022-05-09 11:30:00,192.59,193.81,192.09,193.66,32737.0,192.59,193.81,192.09,193.66,32737.0
2022-05-09 12:00:00,193.54,195.0,193.49,194.45,37520.0,193.54,195.0,193.49,194.45,37520.0
2022-05-09 12:30:00,194.3,195.17,192.71,193.1,23277.0,194.3,195.17,192.71,193.1,23277.0
2022-05-09 13:00:00,192.97,193.25,192.54,193.12,38214.0,192.97,193.25,192.54,193.12,38214.0
2022-05-09 13:30:00,193.25,193.26,191.6,191.82,56596.0,193.25,193.26,191.6,191.82,56596.0
2022-05-09 14:00:00,191.94,192.11,190.92,191.25,43136.0,191.94,192.11,190.92,191.25,43136.0
2022-05-09 14:30:00,191.27,191.36,190.43,190.79,85153.0,191.27,191.36,190.43,190.79,85153.0
2022-05-09 15:00:00,190.96,191.94,189.47,190.02,86779.0,190.96,191.94,189.47,190.02,86779.0
2022-05-09 15:30:00,190.07,190.07,187.91,188.47,192797.0,190.07,190.07,187.91,188.47,192797.0
2022-05-10 09:30:00,193.45,193.57,184.5,184.5,57990.0,193.45,193.57,184.5,184.5,57990.0
2022-05-10 10:00:00,184.61,187.17,181.79,182.49,156226.0,184.61,187.17,181.79,182.49,156226.0
2022-05-10 10:30:00,182.55,183.73,180.34,180.34,81797.0,182.55,183.73,180.34,180.34,81797.0
2022-05-10 11:00:00,180.28,180.54,177.07,177.09,101765.0,180.28,180.54,177.07,177.09,101765.0
2022-05-10 11:30:00,177.26,177.52,174.24,175.4,115498.0,177.26,177.52,174.24,175.4,115498.0
2022-05-10 12:00:00,175.42,176.63,173.82,176.04,161893.0,175.42,176.63,173.82,176.04,161893.0
2022-05-10 12:30:00,176.05,177.79,175.38,175.84,186025.0,176.05,177.79,175.38,175.84,186025.0
2022-05-10 13:00:00,175.82,177.78,175.17,177.77,159405.0,175.82,177.78,175.17,177.77,159405.0
2022-05-10 13:30:00,178.06,181.57,178.06,181.57,118524.0,178.06,181.57,178.06,181.57,118524.0
2022-05-10 14:00:00,181.64,183.37,180.96,181.28,122171.0,181.64,183.37,180.96,181.28,122171.0
2022-05-10 14:30:00,181.5,183.52,181.33,182.11,29773.0,181.5,183.52,181.33,182.11,29773.0
2022-05-10 15:00:00,182.35,184.55,181.9,182.59,157266.0,182.35,184.55,181.9,182.59,157266.0
2022-05-10 15:30:00,182.57,183.25,181.62,183.24,97565.0,182.57,183.25,181.62,183.24,97565.0
2022-05-11 09:30:00,183.93,185.49,177.89,185.16,33275.0,183.93,185.49,177.89,185.16,33275.0
2022-05-11 10:00:00,185.18,185.69,182.4,183.6,45788.0,185.18,185.69,182.4,183.6,45788.0
2022-05-11 10:30:00,183.33,184.43,180.77,180.88,31460.0,183.33,184.43,180.77,180.88,31460.0
2022-05-11 11:00:00,180.94,181.62,180.04,181.24,65289.0,180.94,181.62,180.04,181.24,65289.0
2022-05-11 11:30:00,181.15,182.88,180.07,180.64,16622.0,181.15,182.88,180.07,180.64,16622.0
2022-05-11 12:00:00,180.45,180.45,178.14,178.34,41210.0,180.45,180.45,178.14,178.34,41210.0
2022-05-11 12:30:00,178.16,178.32,176.26,176.47,35053.0,178.16,178.32,176.26,176.47,35053.0
2022-05-11 13:00:00,176.38,177.08,175.12,175.17,33006.0,176.38,177.08,175.12,175.17,33006.0
2022-05-11 13:30:00,175.12,175.72,174.34,174.34,36003.0,175.12,175.72,174.34,174.34,36003.0
2022-05-11 14:00:00,174.55,176.5,174.48,175.5,22587.0,174.55,176.5,174.48,175.5,22587.0
2022-05-11 14:30:00,175.5,177.03,174.94,175.56,27704.0,175.5,177.03,174.94,175.56,27704.0
2022-05-11 15:00:00,175.59,176.18,174.05,174.34,24444.0,175.59,176.18,174.05,174.34,24444.0
2022-05-11 15:30:00,174.3,174.63,172.69,173.66,109503.0,174.3,174.63,172.69,173.66,109503.0
2022-05-12 09:30:00,171.06,175.23,169.51,174.5,43571.0,171.06,175.23,169.51,174.5,43571.0
2022-05-12 10:00:00,173.95,179.76,173.46,177.46,52252.0,173.95,179.76,173.46,177.46,52252.0
2022-05-12 10:30:00,177.8,179.83,176.66,179.83,54079.0,177.8,179.83,176.66,179.83,54079.0
2022-05-12 11:00:00,179.96,180.25,178.08,178.15,73684.0,179.96,180.25,178.08,178.15,73684.0
2022-05-12 11:30:00,178.11,178.49,174.22,174.43,35484.0,178.11,178.49,174.22,174.43,35484.0
2022-05-12 12:00:00,174.43,174.56,173.05,173.67,38829.0,174.43,174.56,173.05,173.67,38829.0
2022-05-12 12:30:00,173.8,175.3,173.68,173.82,34322.0,173.8,175.3,173.68,173.82,34322.0
2022-05-12 13:00:00,173.46,174.37,173.04,173.35,23545.0,173.46,174.37,173.04,173.35,23545.0
2022-05-12 13:30:00,173.34,173.49,170.25,170.86,42813.0,173.34,173.49,170.25,170.86,42813.0
2022-05-12 14:00:00,170.83,171.5,168.71,169.51,43581.0,170.83,171.5,168.71,169.51,43581.0
2022-05-12 14:30:00,169.37,169.94,168.64,169.31,37349.0,169.37,169.94,168.64,169.31,37349.0
2022-05-12 15:00:00,169.18,172.17,168.56,171.13,75751.0,169.18,172.17,168.56,171.13,75751.0
2022-05-12 15:30:00,171.32,172.17,170.46,172.03,173898.0,171.32,172.17,170.46,172.03,173898.0
2022-05-13 09:30:00,173.97,174.85,171.15,173.61,44880.0,173.97,174.85,171.15,173.61,44880.0
2022-05-13 10:00:00,173.75,175.74,173.15,175.2,59814.0,173.75,175.74,173.15,175.2,59814.0
2022-05-13 10:30:00,175.28,176.63,174.52,175.4,48005.0,175.28,176.63,174.52,175.4,48005.0
2022-05-13 11:00:00,174.81,175.69,174.0,175.27,25078.0,174.81,175.69,174.0,175.27,25078.0
2022-05-13 11:30:00,175.04,175.39,174.26,174.3,18633.0,175.04,175.39,174.26,174.3,18633.0
2022-05-13 12:00:00,174.3,175.43,173.97,175.34,27349.0,174.3,175.43,173.97,175.34,27349.0
2022-05-13 12:30:00,175.42,175.62,173.35,173.49,20493.0,175.42,175.62,173.35,173.49,20493.0
2022-05-13 13:00:00,173.58,174.55,173.58,174.38,21981.0,173.58,174.55,173.58,174.38,21981.0
2022-05-13 13:30:00,174.58,174.65,171.82,172.48,28685.0,174.58,174.65,171.82,172.48,28685.0
2022-05-13 14:00:00,172.52,173.05,172.05,172.3,13666.0,172.52,173.05,172.05,172.3,13666.0
2022-05-13 14:30:00,172.41,173.1,172.02,172.94,20447.0,172.41,173.1,172.02,172.94,20447.0
2022-05-13 15:00:00,172.97,174.18,172.94,173.66,22601.0,172.97,174.18,172.94,173.66,22601.0
2022-05-13 15:30:00,173.66,173.73,172.48,172.48,144624.0,173.66,173.73,172.48,172.48,144624.0
2022-05-16 09:30:00,170.81,172.38,168.09,171.99,69425.0,170.81,172.38,168.09,171.99,69425.0
2022-05-16 10:00:00,172.27,174.61,171.04,173.66,58916.0,172.27,174.61,171.04,173.66,58916.0
2022-05-16 10:30:00,173.66,173.72,170.58,170.72,36505.0,173.66,173.72,170.58,170.72,36505.0
2022-05-16 11:00:00,170.73,170.8,169.47,170.36,52461.0,170.73,170.8,169.47,170.36,52461.0
2022-05-16 11:30:00,170.28,174.15,170.21,174.0,25339.0,170.28,174.15,170.21,174.0,25339.0
2022-05-16 12:00:00,173.72,174.15,172.27,172.44,20675.0,173.72,174.15,172.27,172.44,20675.0
2022-05-16 12:30:00,172.44,173.1,172.16,172.89,18047.0,172.44,173.1,172.16,172.89,18047.0
2022-05-16 13:00:00,172.72,173.45,172.41,173.2,22898.0,172.72,173.45,172.41,173.2,22898.0
2022-05-16 13:30:00,173.31,173.66,172.3,172.86,34137.0,173.31,173.66,172.3,172.86,34137.0
2022-05-16 14:00:00,172.97,173.18,172.3,172.96,48483.0,172.97,173.18,172.3,172.96,48483.0
2022-05-16 14:30:00,172.98,173.25,172.3,172.97,48739.0,172.98,173.25,172.3,172.97,48739.0
2022-05-16 15:00:00,172.9,172.96,171.47,171.49,58291.0,172.9,172.96,171.47,171.49,58291.0
2022-05-16 15:30:00,171.49,172.62,171.09,172.51,199256.0,171.49,172.62,171.09,172.51,199256.0
2022-05-17 09:30:00,173.83,174.42,170.0,170.91,71718.0,173.83,174.42,170.0,170.91,71718.0
2022-05-17 10:00:00,170.7,171.72,169.03,169.27,71380.0,170.7,171.72,169.03,169.27,71380.0
2022-05-17 10:30:00,169.26,169.59,166.35,166.91,80751.0,169.26,169.59,166.35,166.91,80751.0
2022-05-17 11:00:00,166.98,168.1,166.41,167.46,44547.0,166.98,168.1,166.41,167.46,44547.0
2022-05-17 11:30:00,167.57,169.11,167.33,169.03,16307.0,167.57,169.11,167.33,169.03,16307.0
2022-05-17 12:00:00,169.18,170.56,167.99,170.23,15055.0,169.18,170.56,167.99,170.23,15055.0
2022-05-17 12:30:00,170.15,171.46,169.79,170.01,42953.0,170.15,171.46,169.79,170.01,42953.0
2022-05-17 13:00:00,170.0,171.27,169.42,170.87,46038.0,170.0,171.27,169.42,170.87,46038.0
2022-05-17 13:30:00,170.84,171.5,170.59,171.02,68147.0,170.84,171.5,170.59,171.02,68147.0
2022-05-17 14:00:00,171.12,171.5,169.08,170.88,60729.0,171.12,171.5,169.08,170.88,60729.0
2022-05-17 14:30:00,170.74,173.12,169.87,173.1,76468.0,170.74,173.12,169.87,173.1,76468.0
2022-05-17 15:00:00,173.09,173.55,172.51,173.04,35037.0,173.09,173.55,172.51,173.04,35037.0
2022-05-17 15:30:00,173.04,175.03,172.8,174.95,141362.0,173.04,175.03,172.8,174.95,141362.0
2022-05-18 09:30:00,179.82,184.58,177.67,182.0,215691.0,179.82,184.58,177.67,182.0,215691.0
2022-05-18 10:00:00,181.54,187.3,181.54,186.0,309725.0,181.54,187.3,181.54,186.0,309725.0
2022-05-18 10:30:00,185.96,186.66,183.45,186.66,117341.0,185.96,186.66,183.45,186.66,117341.0
2022-05-18 11:00:00,186.58,187.43,185.09,186.1,123200.0,186.58,187.43,185.09,186.1,123200.0
2022-05-18 11:30:00,185.99,187.15,184.91,185.08,75624.0,185.99,187.15,184.91,185.08,75624.0
2022-05-18 12:00:00,184.86,185.41,182.29,184.75,56583.0,184.86,185.41,182.29,184.75,56583.0
2022-05-18 12:30:00,184.78,186.54,184.11,185.88,55372.0,184.78,186.54,184.11,185.88,55372.0
2022-05-18 13:00:00,185.99,186.49,182.01,182.88,49401.0,185.99,186.49,182.01,182.88,49401.0
2022-05-18 13:30:00,182.86,183.24,179.66,179.99,105137.0,182.86,183.24,179.66,179.99,105137.0
2022-05-18 14:00:00,180.01,180.9,179.0,179.0,50459.0,180.01,180.9,179.0,179.0,50459.0
2022-05-18 14:30:00,179.0,179.85,177.74,178.33,56735.0,179.0,179.85,177.74,178.33,56735.0
2022-05-18 15:00:00,178.25,178.52,176.42,176.85,46181.0,178.25,178.52,176.42,176.85,46181.0
2022-05-18 15:30:00,176.71,177.92,176.22,177.33,215830.0,176.71,177.92,176.22,177.33,215830.0
2022-05-19 09:30:00,175.17,177.57,173.86,175.56,41486.0,175.17,177.57,173.86,175.56,41486.0
2022-05-19 10:00:00,175.04,179.3,175.04,178.72,105857.0,175.04,179.3,175.04,178.72,105857.0
2022-05-19 10:30:00,178.99,179.91,176.09,178.01,111583.0,178.99,179.91,176.09,178.01,111583.0
2022-05-19 11:00:00,178.27,179.0,176.84,176.84,36463.0,178.27,179.0,176.84,176.84,36463.0
2022-05-19 11:30:00,177.01,179.06,176.92,178.22,36907.0,177.01,179.06,176.92,178.22,36907.0
2022-05-19 12:00:00,178.04,178.83,177.22,178.49,28105.0,178.04,178.83,177.22,178.49,28105.0
2022-05-19 12:30:00,178.56,178.85,176.61,177.78,23821.0,178.56,178.85,176.61,177.78,23821.0
2022-05-19 13:00:00,177.77,178.63,177.46,178.16,41340.0,177.77,178.63,177.46,178.16,41340.0
2022-05-19 13:30:00,178.14,179.22,177.17,178.74,90624.0,178.14,179.22,177.17,178.74,90624.0
2022-05-19 14:00:00,178.75,179.07,177.87,178.32,41023.0,178.75,179.07,177.87,178.32,41023.0
2022-05-19 14:30:00,178.14,178.97,177.76,178.25,122614.0,178.14,178.97,177.76,178.25,122614.0
2022-05-19 15:00:00,178.25,178.52,177.03,177.15,68382.0,178.25,178.52,177.03,177.15,68382.0
2022-05-19 15:30:00,177.14,178.27,176.48,177.17,173492.0,177.14,178.27,176.48,177.17,173492.0
2022-05-20 09:30:00,161.5,161.93,147.43,148.36,669831.0,161.5,161.93,147.43,148.36,669831.0
2022-05-20 10:00:00,148.55,153.47,145.8,152.92,509633.0,148.55,153.47,145.8,152.92,509633.0
2022-05-20 10:30:00,152.99,155.19,151.27,152.17,244040.0,152.99,155.19,151.27,152.17,244040.0
2022-05-20 11:00:00,152.17,153.09,151.04,152.51,173267.0,152.17,153.09,151.04,152.51,173267.0
2022-05-20 11:30:00,152.62,153.04,149.8,149.96,124088.0,152.62,153.04,149.8,149.96,124088.0
2022-05-20 12:00:00,149.96,150.01,146.86,148.97,120997.0,149.96,150.01,146.86,148.97,120997.0
2022-05-20 12:30:00,148.88,148.9,144.44,144.94,119996.0,148.88,148.9,144.44,144.94,119996.0
2022-05-20 13:00:00,144.89,146.27,144.37,146.06,107631.0,144.89,146.27,144.37,146.06,107631.0
2022-05-20 13:30:00,146.08,148.31,145.95,146.97,123657.0,146.08,148.31,145.95,146.97,123657.0
2022-05-20 14:00:00,146.96,147.57,144.76,144.89,92765.0,146.96,147.57,144.76,144.89,92765.0
2022-05-20 14:30:00,144.83,147.85,144.76,146.23,99267.0,144.83,147.85,144.76,146.23,99267.0
2022-05-20 15:00:00,146.18,148.35,145.26,148.13,143918.0,146.18,148.35,145.26,148.13,143918.0
2022-05-20 15:30:00,148.17,151.1,147.81,150.87,368055.0,148.17,151.1,147.81,150.87,368055.0
2022-05-23 09:30:00,150.51,156.24,149.34,152.78,68891.0,150.51,156.24,149.34,152.78,68891.0
2022-05-23 10:00:00,152.68,153.83,151.43,153.74,85167.0,152.68,153.83,151.43,153.74,85167.0
2022-05-23 10:30:00,153.74,154.88,153.32,154.32,85224.0,153.74,154.88,153.32,154.32,85224.0
2022-05-23 11:00:00,154.25,156.28,154.13,155.77,55986.0,154.25,156.28,154.13,155.77,55986.0
2022-05-23 11:30:00,155.65,158.06,155.6,157.65,41247.0,155.65,158.06,155.6,157.65,41247.0
2022-05-23 12:00:00,157.58,158.63,157.39,158.12,27487.0,157.58,158.63,157.39,158.12,27487.0
2022-05-23 12:30:00,158.06,158.23,156.72,156.81,53937.0,158.06,158.23,156.72,156.81,53937.0
2022-05-23 13:00:00,156.77,157.02,156.12,156.2,33536.0,156.77,157.02,156.12,156.2,33536.0
2022-05-23 13:30:00,156.12,156.5,155.48,155.97,43977.0,156.12,156.5,155.48,155.97,43977.0
2022-05-23 14:00:00,156.13,157.61,156.0,156.75,38327.0,156.13,157.61,156.0,156.75,38327.0
2022-05-23 14:30:00,156.8,157.83,156.62,157.57,32975.0,156.8,157.83,156.62,157.57,32975.0
2022-05-23 15:00:00,157.42,157.88,156.71,156.75,37903.0,157.42,157.88,156.71,156.75,37903.0
2022-05-23 15:30:00,156.73,156.83,154.8,155.53,148441.0,156.73,156.83,154.8,155.53,148441.0
2022-05-24 09:30:00,151.72,152.28,147.29,147.85,86481.0,151.72,152.28,147.29,147.85,86481.0
2022-05-24 10:00:00,147.66,147.84,145.4,146.84,59098.0,147.66,147.84,145.4,146.84,59098.0
2022-05-24 10:30:00,146.84,147.59,145.65,147.18,44526.0,146.84,147.59,145.65,147.18,44526.0
2022-05-24 11:00:00,147.21,147.42,144.7,146.41,52223.0,147.21,147.42,144.7,146.41,52223.0
2022-05-24 11:30:00,146.52,148.79,146.12,147.88,26227.0,146.52,148.79,146.12,147.88,26227.0
2022-05-24 12:00:00,147.87,149.72,147.48,148.38,23171.0,147.87,149.72,147.48,148.38,23171.0
2022-05-24 12:30:00,148.5,148.8,147.46,147.88,14472.0,148.5,148.8,147.46,147.88,14472.0
2022-05-24 13:00:00,147.8,147.92,147.0,147.12,26115.0,147.8,147.92,147.0,147.12,26115.0
2022-05-24 13:30:00,147.01,147.76,145.4,145.53,69384.0,147.01,147.76,145.4,145.53,69384.0
2022-05-24 14:00:00,145.53,146.74,144.77,145.32,34863.0,145.53,146.74,144.77,145.32,34863.0
2022-05-24 14:30:00,145.21,145.51,143.47,143.74,43894.0,145.21,145.51,143.47,143.74,43894.0
2022-05-24 15:00:00,143.81,144.55,142.41,143.18,77369.0,143.81,144.55,142.41,143.18,77369.0
2022-05-24 15:30:00,143.18,145.47,142.96,145.34,186369.0,143.18,145.47,142.96,145.34,186369.0
2022-05-25 09:30:00,144.86,150.75,144.3,150.4,46365.0,144.86,150.75,144.3,150.4,46365.0
2022-05-25 10:00:00,150.4,157.21,150.11,157.21,60012.0,150.4,157.21,150.11,157.21,60012.0
2022-05-25 10:30:00,157.12,158.14,156.03,157.74,64544.0,157.12,158.14,156.03,157.74,64544.0
2022-05-25 11:00:00,157.74,158.38,156.76,156.91,54041.0,157.74,158.38,156.76,156.91,54041.0
2022-05-25 11:30:00,156.64,157.22,155.23,155.83,43973.0,156.64,157.22,155.23,155.83,43973.0
2022-05-25 12:00:00,155.81,156.49,153.65,154.0,37303.0,155.81,156.49,153.65,154.0,37303.0
2022-05-25 12:30:00,154.14,154.49,153.36,154.07,50020.0,154.14,154.49,153.36,154.07,50020.0
2022-05-25 13:00:00,154.03,154.57,153.76,154.55,38023.0,154.03,154.57,153.76,154.55,38023.0
2022-05-25 13:30:00,154.55,154.69,153.13,153.79,59176.0,154.55,154.69,153.13,153.79,59176.0
2022-05-25 14:00:00,153.69,155.0,152.49,154.83,58029.0,153.69,155.0,152.49,154.83,58029.0
2022-05-25 14:30:00,154.88,155.89,154.61,155.79,45225.0,154.88,155.89,154.61,155.79,45225.0
2022-05-25 15:00:00,155.78,157.5,155.62,157.43,89959.0,155.78,157.5,155.62,157.43,89959.0
2022-05-25 15:30:00,157.49,157.65,156.07,156.53,141026.0,157.49,157.65,156.07,156.53,141026.0
2022-05-26 09:30:00,160.0,167.53,159.51,166.1,330344.0,160.0,167.53,159.51,166.1,330344.0
2022-05-26 10:00:00,166.1,166.38,163.48,165.53,134242.0,166.1,166.38,163.48,165.53,134242.0
2022-05-26 10:30:00,165.53,170.75,165.27,169.16,153503.0,165.53,170.75,165.27,169.16,153503.0
2022-05-26 11:00:00,169.94,172.23,168.57,170.57,71769.0,169.94,172.23,168.57,170.57,71769.0
2022-05-26 11:30:00,170.31,171.5,169.96,171.28,55215.0,170.31,171.5,169.96,171.28,55215.0
2022-05-26 12:00:00,171.45,173.47,171.15,173.04,40344.0,171.45,173.47,171.15,173.04,40344.0
2022-05-26 12:30:00,173.15,173.59,172.11,173.5,40868.0,173.15,173.59,172.11,173.5,40868.0
2022-05-26 13:00:00,173.68,175.16,173.36,174.62,60312.0,173.68,175.16,173.36,174.62,60312.0
2022-05-26 13:30:00,174.81,175.0,174.0,174.99,40369.0,174.81,175.0,174.0,174.99,40369.0
2022-05-26 14:00:00,174.91,174.91,172.27,172.32,77503.0,174.91,174.91,172.27,172.32,77503.0
2022-05-26 14:30:00,172.34,172.69,170.47,170.52,84754.0,172.34,172.69,170.47,170.52,84754.0
2022-05-26 15:00:00,170.82,171.0,169.05,169.69,120335.0,170.82,171.0,169.05,169.69,120335.0
2022-05-26 15:30:00,169.68,171.45,169.56,169.94,171383.0,169.68,171.45,169.56,169.94,171383.0
2022-05-27 09:30:00,168.03,173.1,168.03,171.53,94067.0,168.03,173.1,168.03,171.53,94067.0
2022-05-27 10:00:00,171.7,171.7,165.1,166.88,119910.0,171.7,171.7,165.1,166.88,119910.0
2022-05-27 10:30:00,167.27,171.74,166.75,167.59,213935.0,167.27,171.74,166.75,167.59,213935.0
2022-05-27 11:00:00,167.97,168.26,166.05,167.82,66350.0,167.97,168.26,166.05,167.82,66350.0
2022-05-27 11:30:00,167.82,170.05,167.73,168.49,33861.0,167.82,170.05,167.73,168.49,33861.0
2022-05-27 12:00:00,168.38,169.54,168.35,168.91,41158.0,168.38,169.54,168.35,168.91,41158.0
2022-05-27 12:30:00,168.94,169.62,168.27,169.04,41981.0,168.94,169.62,168.27,169.04,41981.0
2022-05-27 13:00:00,168.86,168.94,167.83,168.4,26389.0,168.86,168.94,167.83,168.4,26389.0
2022-05-27 13:30:00,168.34,169.64,168.04,169.5,37184.0,168.34,169.64,168.04,169.5,37184.0
2022-05-27 14:00:00,169.42,171.11,169.4,171.11,54242.0,169.42,171.11,169.4,171.11,54242.0
2022-05-27 14:30:00,171.21,172.38,170.67,170.95,72848.0,171.21,172.38,170.67,170.95,72848.0
2022-05-27 15:00:00,170.95,171.14,170.02,170.42,66462.0,170.95,171.14,170.02,170.42,66462.0
2022-05-27 15:30:00,170.34,171.67,170.03,171.63,113954.0,170.34,171.67,170.03,171.63,113954.0
2022-05-31 09:30:00,167.51,169.42,163.06,164.31,89172.0,167.51,169.42,163.06,164.31,89172.0
2022-05-31 10:00:00,164.58,165.88,162.34,164.82,78685.0,164.58,165.88,162.34,164.82,78685.0
2022-05-31 10:30:00,165.03,167.01,164.69,165.44,41975.0,165.03,167.01,164.69,165.44,41975.0
2022-05-31 11:00:00,165.53,166.49,164.26,164.43,42864.0,165.53,166.49,164.26,164.43,42864.0
2022-05-31 11:30:00,164.29,166.26,164.29,165.99,27517.0,164.29,166.26,164.29,165.99,27517.0
2022-05-31 12:00:00,166.0,166.9,165.29,165.3,46914.0,166.0,166.9,165.29,165.3,46914.0
2022-05-31 12:30:00,165.28,167.0,165.18,166.35,24549.0,165.28,167.0,165.18,166.35,24549.0
2022-05-31 13:00:00,166.35,166.35,164.32,165.39,33213.0,166.35,166.35,164.32,165.39,33213.0
2022-05-31 13:30:00,165.24,168.85,165.23,168.64,30902.0,165.24,168.85,165.23,168.64,30902.0
2022-05-31 14:00:00,168.35,169.52,167.7,169.39,45929.0,168.35,169.52,167.7,169.39,45929.0
2022-05-31 14:30:00,169.38,169.76,168.85,169.35,58678.0,169.38,169.76,168.85,169.35,58678.0
2022-05-31 15:00:00,169.3,170.55,168.77,169.65,73816.0,169.3,170.55,168.77,169.65,73816.0
2022-05-31 15:30:00,169.71,170.49,168.02,168.3,194868.0,169.71,170.49,168.02,168.3,194868.0
2022-06-01 09:30:00,170.64,170.73,164.37,165.96,34571.0,170.64,170.73,164.37,165.96,34571.0
2022-06-01 10:00:00,166.17,166.36,163.47,164.78,61662.0,166.17,166.36,163.47,164.78,61662.0
2022-06-01 10:30:00,164.8,165.68,163.76,165.37,20142.0,164.8,165.68,163.76,165.37,20142.0
2022-06-01 11:00:00,165.37,165.43,164.12,164.87,19419.0,165.37,165.43,164.12,164.87,19419.0
2022-06-01 11:30:00,164.6,164.93,163.86,164.42,21314.0,164.6,164.93,163.86,164.42,21314.0
2022-06-01 12:00:00,164.41,165.19,164.01,164.74,15115.0,164.41,165.19,164.01,164.74,15115.0
2022-06-01 12:30:00,164.67,164.92,163.66,164.55,25574.0,164.67,164.92,163.66,164.55,25574.0
2022-06-01 13:00:00,164.46,165.47,164.46,165.3,23017.0,164.46,165.47,164.46,165.3,23017.0
2022-06-01 13:30:00,165.18,165.34,164.75,164.95,41469.0,165.18,165.34,164.75,164.95,41469.0
2022-06-01 14:00:00,164.92,167.23,164.65,166.93,39558.0,164.92,167.23,164.65,166.93,39558.0
2022-06-01 14:30:00,167.0,167.44,166.66,167.18,62051.0,167.0,167.44,166.66,167.18,62051.0
2022-06-01 15:00:00,167.18,167.28,165.82,165.83,59945.0,167.18,167.28,165.82,165.83,59945.0
2022-06-01 15:30:00,165.7,165.7,164.79,164.95,112303.0,165.7,165.7,164.79,164.95,112303.0
2022-06-02 09:30:00,165.51,170.25,165.26,168.53,40750.0,165.51,170.25,165.26,168.53,40750.0
2022-06-02 10:00:00,168.32,172.27,168.12,170.45,60060.0,168.32,172.27,168.12,170.45,60060.0
2022-06-02 10:30:00,170.46,171.19,169.82,170.74,39239.0,170.46,171.19,169.82,170.74,39239.0
2022-06-02 11:00:00,170.4,171.92,170.28,171.79,38364.0,170.4,171.92,170.28,171.79,38364.0
2022-06-02 11:30:00,171.75,172.8,171.39,172.19,41555.0,171.75,172.8,171.39,172.19,41555.0
2022-06-02 12:00:00,172.3,173.27,172.21,173.1,22304.0,172.3,173.27,172.21,173.1,22304.0
2022-06-02 12:30:00,173.17,174.37,173.06,173.97,31874.0,173.17,174.37,173.06,173.97,31874.0
2022-06-02 13:00:00,173.97,175.13,173.84,174.92,27770.0,173.97,175.13,173.84,174.92,27770.0
2022-06-02 13:30:00,174.93,175.7,174.78,175.46,29111.0,174.93,175.7,174.78,175.46,29111.0
2022-06-02 14:00:00,175.63,176.05,174.76,174.97,37701.0,175.63,176.05,174.76,174.97,37701.0
2022-06-02 14:30:00,174.87,176.12,174.4,174.66,26185.0,174.87,176.12,174.4,174.66,26185.0
2022-06-02 15:00:00,174.58,174.84,173.25,173.38,36755.0,174.58,174.84,173.25,173.38,36755.0
2022-06-02 15:30:00,173.46,174.46,172.86,174.12,105515.0,173.46,174.46,172.86,174.12,105515.0
2022-06-03 09:30:00,172.22,175.03,169.65,174.07,61269.0,172.22,175.03,169.65,174.07,61269.0
2022-06-03 10:00:00,173.5,175.51,173.34,174.49,50424.0,173.5,175.51,173.34,174.49,50424.0
2022-06-03 10:30:00,174.06,174.48,172.11,172.31,36248.0,174.06,174.48,172.11,172.31,36248.0
2022-06-03 11:00:00,172.24,172.35,171.1,171.79,29053.0,172.24,172.35,171.1,171.79,29053.0
2022-06-03 11:30:00,172.07,172.54,171.71,171.81,18450.0,172.07,172.54,171.71,171.81,18450.0
2022-06-03 12:00:00,171.96,173.0,171.86,172.95,21184.0,171.96,173.0,171.86,172.95,21184.0
2022-06-03 12:30:00,172.91,174.3,172.67,174.17,30573.0,172.91,174.3,172.67,174.17,30573.0
2022-06-03 13:00:00,174.21,175.01,173.93,174.48,29759.0,174.21,175.01,173.93,174.48,29759.0
2022-06-03 13:30:00,174.39,174.5,172.46,172.83,14351.0,174.39,174.5,172.46,172.83,14351.0
2022-06-03 14:00:00,172.78,173.03,172.2,172.64,12800.0,172.78,173.03,172.2,172.64,12800.0
2022-06-03 14:30:00,172.8,172.8,171.6,171.73,11422.0,172.8,172.8,171.6,171.73,11422.0
2022-06-03 15:00:00,171.83,172.74,171.71,172.74,24313.0,171.83,172.74,171.71,172.74,24313.0
2022-06-03 15:30:00,172.84,172.84,170.68,170.68,111439.0,172.84,172.84,170.68,170.68,111439.0
2022-06-06 09:30:00,171.88,172.29,168.8,169.87,46384.0,171.88,172.29,168.8,169.87,46384.0
2022-06-06 10:00:00,170.13,174.61,170.13,174.12,37898.0,170.13,174.61,170.13,174.12,37898.0
2022-06-06 10:30:00,174.18,174.58,172.43,172.6,17224.0,174.18,174.58,172.43,172.6,17224.0
2022-06-06 11:00:00,172.83,173.96,172.42,173.92,37121.0,172.83,173.96,172.42,173.92,37121.0
2022-06-06 11:30:00,173.95,174.76,173.22,174.7,40336.0,173.95,174.76,173.22,174.7,40336.0
2022-06-06 12:00:00,174.78,175.03,173.83,174.15,41208.0,174.78,175.03,173.83,174.15,41208.0
2022-06-06 12:30:00,174.19,174.95,174.06,174.95,15103.0,174.19,174.95,174.06,174.95,15103.0
2022-06-06 13:00:00,174.92,175.04,174.03,174.47,55265.0,174.92,175.04,174.03,174.47,55265.0
2022-06-06 13:30:00,174.36,175.26,174.24,175.25,11851.0,174.36,175.26,174.24,175.25,11851.0
2022-06-06 14:00:00,175.12,175.23,173.66,173.93,37795.0,175.12,175.23,173.66,173.93,37795.0
2022-06-06 14:30:00,173.95,174.49,173.73,174.32,19933.0,173.95,174.49,173.73,174.32,19933.0
2022-06-06 15:00:00,174.22,175.0,174.16,174.86,28468.0,174.22,175.0,174.16,174.86,28468.0
2022-06-06 15:30:00,174.86,175.26,174.24,174.89,94710.0,174.86,175.26,174.24,174.89,94710.0
2022-06-07 09:30:00,170.05,172.31,169.32,171.92,67343.0,170.05,172.31,169.32,171.92,67343.0
2022-06-07 10:00:00,171.68,175.14,171.38,175.13,44065.0,171.68,175.14,171.38,175.13,44065.0
2022-06-07 10:30:00,175.13,176.79,174.92,176.2,26948.0,175.13,176.79,174.92,176.2,26948.0
2022-06-07 11:00:00,176.22,176.34,173.63,173.86,37414.0,176.22,176.34,173.63,173.86,37414.0
2022-06-07 11:30:00,173.86,174.22,173.35,173.98,28621.0,173.86,174.22,173.35,173.98,28621.0
2022-06-07 12:00:00,173.89,174.66,173.36,174.3,34857.0,173.89,174.66,173.36,174.3,34857.0
2022-06-07 12:30:00,174.22,174.64,173.72,174.43,20666.0,174.22,174.64,173.72,174.43,20666.0
2022-06-07 13:00:00,174.33,174.8,173.56,174.63,28395.0,174.33,174.8,173.56,174.63,28395.0
2022-06-07 13:30:00,174.56,175.05,174.13,174.49,40568.0,174.56,175.05,174.13,174.49,40568.0
2022-06-07 14:00:00,174.54,175.42,174.36,174.78,20803.0,174.54,175.42,174.36,174.78,20803.0
2022-06-07 14:30:00,174.75,175.52,174.75,175.41,26930.0,174.75,175.52,174.75,175.41,26930.0
2022-06-07 15:00:00,175.46,176.25,175.33,176.16,27999.0,175.46,176.25,175.33,176.16,27999.0
2022-06-07 15:30:00,176.07,176.79,176.0,176.39,127757.0,176.07,176.79,176.0,176.39,127757.0
2022-06-08 09:30:00,175.36,177.92,173.45,177.37,37722.0,175.36,177.92,173.45,177.37,37722.0
2022-06-08 10:00:00,177.77,178.31,176.65,177.22,34094.0,177.77,178.31,176.65,177.22,34094.0
2022-06-08 10:30:00,177.32,178.62,177.2,177.65,35902.0,177.32,178.62,177.2,177.65,35902.0
2022-06-08 11:00:00,177.77,178.83,177.14,178.71,24905.0,177.77,178.83,177.14,178.71,24905.0
2022-06-08 11:30:00,178.88,179.34,178.23,178.65,19249.0,178.88,179.34,178.23,178.65,19249.0
2022-06-08 12:00:00,178.82,178.96,177.61,178.02,25327.0,178.82,178.96,177.61,178.02,25327.0
2022-06-08 12:30:00,178.03,178.09,175.84,177.45,32933.0,178.03,178.09,175.84,177.45,32933.0
2022-06-08 13:00:00,177.52,178.82,177.06,178.04,28617.0,177.52,178.82,177.06,178.04,28617.0
2022-06-08 13:30:00,177.91,178.02,177.2,177.7,14911.0,177.91,178.02,177.2,177.7,14911.0
2022-06-08 14:00:00,177.76,178.1,176.93,177.1,16404.0,177.76,178.1,176.93,177.1,16404.0
2022-06-08 14:30:00,177.01,177.49,176.54,176.73,17701.0,177.01,177.49,176.54,176.73,17701.0
2022-06-08 15:00:00,176.7,176.7,175.97,176.38,17063.0,176.7,176.7,175.97,176.38,17063.0
2022-06-08 15:30:00,176.34,176.77,175.25,176.17,129215.0,176.34,176.77,175.25,176.17,129215.0
2022-06-09 09:30:00,174.72,177.24,173.37,175.59,21322.0,174.72,177.24,173.37,175.59,21322.0
2022-06-09 10:00:00,175.68,176.49,175.45,175.88,13853.0,175.68,176.49,175.45,175.88,13853.0
2022-06-09 10:30:00,175.87,176.2,174.87,175.44,14415.0,175.87,176.2,174.87,175.44,14415.0
2022-06-09 11:00:00,175.21,175.86,174.11,175.43,14379.0,175.21,175.86,174.11,175.43,14379.0
2022-06-09 11:30:00,175.1,176.26,175.09,175.68,15892.0,175.1,176.26,175.09,175.68,15892.0
2022-06-09 12:00:00,175.74,175.74,174.7,174.94,17721.0,175.74,175.74,174.7,174.94,17721.0
2022-06-09 12:30:00,174.87,175.23,174.43,175.1,12839.0,174.87,175.23,174.43,175.1,12839.0
2022-06-09 13:00:00,174.95,175.77,174.81,174.81,8187.0,174.95,175.77,174.81,174.81,8187.0
2022-06-09 13:30:00,174.86,175.31,174.82,175.11,10902.0,174.86,175.31,174.82,175.11,10902.0
2022-06-09 14:00:00,175.07,176.29,174.83,175.84,12231.0,175.07,176.29,174.83,175.84,12231.0
2022-06-09 14:30:00,175.72,175.72,174.97,174.97,10115.0,175.72,175.72,174.97,174.97,10115.0
2022-06-09 15:00:00,174.72,175.43,174.43,174.93,19360.0,174.72,175.43,174.43,174.93,19360.0
2022-06-09 15:30:00,174.89,175.29,173.51,173.94,140474.0,174.89,175.29,173.51,173.94,140474.0
2022-06-10 09:30:00,171.9,173.2,169.1,169.55,68880.0,171.9,173.2,169.1,169.55,68880.0
2022-06-10 10:00:00,169.14,169.84,167.47,167.86,17705.0,169.14,169.84,167.47,167.86,17705.0
2022-06-10 10:30:00,168.07,170.91,168.04,169.7,34291.0,168.07,170.91,168.04,169.7,34291.0
2022-06-10 11:00:00,169.63,169.64,168.59,168.87,38555.0,169.63,169.64,168.59,168.87,38555.0
2022-06-10 11:30:00,168.83,169.34,168.33,169.29,21776.0,168.83,169.34,168.33,169.29,21776.0
2022-06-10 12:00:00,169.32,169.51,168.72,169.04,16246.0,169.32,169.51,168.72,169.04,16246.0
2022-06-10 12:30:00,169.18,169.19,168.69,168.9,14536.0,169.18,169.19,168.69,168.9,14536.0
2022-06-10 13:00:00,168.95,168.95,167.59,168.27,17556.0,168.95,168.95,167.59,168.27,17556.0
2022-06-10 13:30:00,168.13,168.82,167.45,167.59,20724.0,168.13,168.82,167.45,167.59,20724.0
2022-06-10 14:00:00,167.57,168.09,166.87,167.25,34405.0,167.57,168.09,166.87,167.25,34405.0
2022-06-10 14:30:00,167.42,169.41,166.94,169.08,70730.0,167.42,169.41,166.94,169.08,70730.0
2022-06-10 15:00:00,169.22,169.55,168.56,169.1,16553.0,169.22,169.55,168.56,169.1,16553.0
2022-06-10 15:30:00,169.07,169.07,167.41,168.35,79988.0,169.07,169.07,167.41,168.35,79988.0
2022-06-13 09:30:00,163.23,166.55,161.0,162.95,62072.0,163.23,166.55,161.0,162.95,62072.0
2022-06-13 10:00:00,163.19,164.2,162.15,162.3,20347.0,163.19,164.2,162.15,162.3,20347.0
2022-06-13 10:30:00,162.35,162.35,160.29,160.29,52873.0,162.35,162.35,160.29,160.29,52873.0
2022-06-13 11:00:00,160.29,163.76,160.2,162.03,52002.0,160.29,163.76,160.2,162.03,52002.0
2022-06-13 11:30:00,162.41,162.91,161.5,161.7,27067.0,162.41,162.91,161.5,161.7,27067.0
2022-06-13 12:00:00,161.78,163.31,161.55,161.94,25092.0,161.78,163.31,161.55,161.94,25092.0
2022-06-13 12:30:00,162.05,164.04,161.8,162.48,37222.0,162.05,164.04,161.8,162.48,37222.0
2022-06-13 13:00:00,162.62,162.89,161.63,162.59,17859.0,162.62,162.89,161.63,162.59,17859.0
2022-06-13 13:30:00,162.57,163.03,161.86,162.66,14257.0,162.57,163.03,161.86,162.66,14257.0
2022-06-13 14:00:00,162.63,163.05,161.65,162.78,20594.0,162.63,163.05,161.65,162.78,20594.0
2022-06-13 14:30:00,162.84,163.42,162.31,162.58,36749.0,162.84,163.42,162.31,162.58,36749.0
2022-06-13 15:00:00,162.29,162.61,160.59,160.63,26026.0,162.29,162.61,160.59,160.63,26026.0
2022-06-13 15:30:00,160.55,161.39,160.24,161.1,82506.0,160.55,161.39,160.24,161.1,82506.0
2022-06-14 09:30:00,162.18,164.85,161.83,164.03,24060.0,162.18,164.85,161.83,164.03,24060.0
2022-06-14 10:00:00,163.6,164.83,162.56,162.9,31446.0,163.6,164.83,162.56,162.9,31446.0
2022-06-14 10:30:00,162.78,164.58,161.87,161.88,21784.0,162.78,164.58,161.87,161.88,21784.0
2022-06-14 11:00:00,161.96,162.68,161.03,162.24,22025.0,161.96,162.68,161.03,162.24,22025.0
2022-06-14 11:30:00,162.24,164.02,162.12,163.65,17146.0,162.24,164.02,162.12,163.65,17146.0
2022-06-14 12:00:00,163.51,163.51,161.56,161.81,16730.0,163.51,163.51,161.56,161.81,16730.0
2022-06-14 12:30:00,161.85,162.0,161.25,161.73,15558.0,161.85,162.0,161.25,161.73,15558.0
2022-06-14 13:00:00,161.7,162.32,160.99,161.15,18563.0,161.7,162.32,160.99,161.15,18563.0
2022-06-14 13:30:00,161.13,161.31,159.71,159.93,13687.0,161.13,161.31,159.71,159.93,13687.0
2022-06-14 14:00:00,159.8,160.85,159.8,160.28,37044.0,159.8,160.85,159.8,160.28,37044.0
2022-06-14 14:30:00,160.28,160.52,159.89,160.14,26835.0,160.28,160.52,159.89,160.14,26835.0
2022-06-14 15:00:00,160.16,160.16,158.32,159.22,50415.0,160.16,160.16,158.32,159.22,50415.0
2022-06-14 15:30:00,159.14,159.5,158.17,158.43,83722.0,159.14,159.5,158.17,158.43,83722.0
2022-06-15 09:30:00,159.16,162.79,159.08,161.65,16477.0,159.16,162.79,159.08,161.65,16477.0
2022-06-15 10:00:00,161.99,163.36,161.74,162.24,48943.0,161.99,163.36,161.74,162.24,48943.0
2022-06-15 10:30:00,162.47,162.6,159.97,160.93,21527.0,162.47,162.6,159.97,160.93,21527.0
2022-06-15 11:00:00,160.94,161.22,160.27,160.59,23684.0,160.94,161.22,160.27,160.59,23684.0
2022-06-15 11:30:00,160.47,161.37,159.82,160.16,11015.0,160.47,161.37,159.82,160.16,11015.0
2022-06-15 12:00:00,160.11,161.29,159.56,161.22,12728.0,160.11,161.29,159.56,161.22,12728.0
2022-06-15 12:30:00,161.43,161.71,160.21,160.21,8140.0,161.43,161.71,160.21,160.21,8140.0
2022-06-15 13:00:00,160.48,161.36,160.48,160.93,21941.0,160.48,161.36,160.48,160.93,21941.0
2022-06-15 13:30:00,161.04,162.05,160.91,161.83,11261.0,161.04,162.05,160.91,161.83,11261.0
2022-06-15 14:00:00,161.84,162.46,159.64,159.9,15829.0,161.84,162.46,159.64,159.9,15829.0
2022-06-15 14:30:00,159.76,163.64,159.01,160.78,18860.0,159.76,163.64,159.01,160.78,18860.0
2022-06-15 15:00:00,161.15,161.89,159.93,161.89,18954.0,161.15,161.89,159.93,161.89,18954.0
2022-06-15 15:30:00,161.81,163.03,160.7,161.06,53084.0,161.81,163.03,160.7,161.06,53084.0
2022-06-16 09:30:00,156.92,157.04,153.46,153.84,81675.0,156.92,157.04,153.46,153.84,81675.0
2022-06-16 10:00:00,153.83,154.8,153.62,154.65,81891.0,153.83,154.8,153.62,154.65,81891.0
2022-06-16 10:30:00,154.54,154.66,151.4,151.4,78529.0,154.54,154.66,151.4,151.4,78529.0
2022-06-16 11:00:00,151.43,154.56,151.07,153.57,68466.0,151.43,154.56,151.07,153.57,68466.0
2022-06-16 11:30:00,153.77,154.37,152.68,152.8,101907.0,153.77,154.37,152.68,152.8,101907.0
2022-06-16 12:00:00,152.95,154.01,152.01,154.01,23376.0,152.95,154.01,152.01,154.01,23376.0
2022-06-16 12:30:00,154.19,154.82,153.23,154.47,16107.0,154.19,154.82,153.23,154.47,16107.0
2022-06-16 13:00:00,154.61,154.94,153.19,154.7,71415.0,154.61,154.94,153.19,154.7,71415.0
2022-06-16 13:30:00,154.47,155.1,153.42,153.61,62811.0,154.47,155.1,153.42,153.61,62811.0
2022-06-16 14:00:00,153.59,153.75,151.56,151.65,13336.0,153.59,153.75,151.56,151.65,13336.0
2022-06-16 14:30:00,151.7,152.86,151.24,151.44,21541.0,151.7,152.86,151.24,151.44,21541.0
2022-06-16 15:00:00,151.44,153.06,151.44,151.93,27372.0,151.44,153.06,151.44,151.93,27372.0
2022-06-16 15:30:00,151.83,151.94,149.97,151.3,86387.0,151.83,151.94,149.97,151.3,86387.0
2022-06-17 09:30:00,150.07,152.89,149.59,151.65,116545.0,150.07,152.89,149.59,151.65,116545.0
2022-06-17 10:00:00,151.28,151.61,149.59,150.43,30694.0,151.28,151.61,149.59,150.43,30694.0
2022-06-17 10:30:00,150.69,150.98,149.0,150.75,513597.0,150.69,150.98,149.0,150.75,513597.0
2022-06-17 11:00:00,150.64,152.92,150.41,152.92,15581.0,150.64,152.92,150.41,152.92,15581.0
2022-06-17 11:30:00,152.95,153.46,152.13,152.2,15688.0,152.95,153.46,152.13,152.2,15688.0
2022-06-17 12:00:00,152.04,153.45,151.69,152.86,23512.0,152.04,153.45,151.69,152.86,23512.0
2022-06-17 12:30:00,152.63,154.23,152.48,153.96,22177.0,152.63,154.23,152.48,153.96,22177.0
2022-06-17 13:00:00,153.79,155.46,153.75,154.78,18977.0,153.79,155.46,153.75,154.78,18977.0
2022-06-17 13:30:00,154.87,156.52,154.61,156.33,56713.0,154.87,156.52,154.61,156.33,56713.0
2022-06-17 14:00:00,156.41,156.89,156.17,156.3,22920.0,156.41,156.89,156.17,156.3,22920.0
2022-06-17 14:30:00,156.23,157.03,155.92,156.22,14452.0,156.23,157.03,155.92,156.22,14452.0
2022-06-17 15:00:00,156.31,156.64,155.31,156.45,34104.0,156.31,156.64,155.31,156.45,34104.0
2022-06-17 15:30:00,156.39,156.54,154.93,154.99,119298.0,156.39,156.54,154.93,154.99,119298.0
2022-06-21 09:30:00,157.92,160.96,155.66,158.15,56020.0,157.92,160.96,155.66,158.15,56020.0
2022-06-21 10:00:00,157.9,158.24,156.17,156.17,35138.0,157.9,158.24,156.17,156.17,35138.0
2022-06-21 10:30:00,156.56,157.19,155.87,156.26,26231.0,156.56,157.19,155.87,156.26,26231.0
2022-06-21 11:00:00,156.36,156.81,155.36,155.45,10332.0,156.36,156.81,155.36,155.45,10332.0
2022-06-21 11:30:00,155.3,155.72,154.67,155.07,12895.0,155.3,155.72,154.67,155.07,12895.0
2022-06-21 12:00:00,155.06,155.48,154.89,155.31,9850.0,155.06,155.48,154.89,155.31,9850.0
2022-06-21 12:30:00,155.43,155.74,154.97,155.5,9636.0,155.43,155.74,154.97,155.5,9636.0
2022-06-21 13:00:00,155.55,155.55,154.46,154.46,10085.0,155.55,155.55,154.46,154.46,10085.0
2022-06-21 13:30:00,154.62,155.36,154.18,154.44,15243.0,154.62,155.36,154.18,154.44,15243.0
2022-06-21 14:00:00,154.52,154.75,153.88,153.99,15155.0,154.52,154.75,153.88,153.99,15155.0
2022-06-21 14:30:00,154.14,154.49,153.64,154.1,16019.0,154.14,154.49,153.64,154.1,16019.0
2022-06-21 15:00:00,154.06,154.51,153.78,154.19,15167.0,154.06,154.51,153.78,154.19,15167.0
2022-06-21 15:30:00,154.2,155.14,153.63,154.9,77919.0,154.2,155.14,153.63,154.9,77919.0
2022-06-22 09:30:00,149.91,154.86,149.81,152.11,43451.0,149.91,154.86,149.81,152.11,43451.0
2022-06-22 10:00:00,152.2,153.59,151.23,153.46,28342.0,152.2,153.59,151.23,153.46,28342.0
2022-06-22 10:30:00,153.5,154.54,152.03,152.21,62047.0,153.5,154.54,152.03,152.21,62047.0
2022-06-22 11:00:00,152.18,152.31,149.49,150.92,98845.0,152.18,152.31,149.49,150.92,98845.0
2022-06-22 11:30:00,150.8,151.52,150.03,150.49,24311.0,150.8,151.52,150.03,150.49,24311.0
2022-06-22 12:00:00,150.49,150.67,149.41,149.56,34194.0,150.49,150.67,149.41,149.56,34194.0
2022-06-22 12:30:00,149.4,150.04,149.25,150.0,31129.0,149.4,150.04,149.25,150.0,31129.0
2022-06-22 13:00:00,150.0,150.38,149.55,150.32,60382.0,150.0,150.38,149.55,150.32,60382.0
2022-06-22 13:30:00,150.14,152.27,149.88,151.65,86837.0,150.14,152.27,149.88,151.65,86837.0
2022-06-22 14:00:00,151.58,151.82,150.6,150.94,86930.0,151.58,151.82,150.6,150.94,86930.0
2022-06-22 14:30:00,150.89,151.49,150.58,150.79,37365.0,150.89,151.49,150.58,150.79,37365.0
2022-06-22 15:00:00,150.92,151.47,149.93,150.02,149535.0,150.92,151.47,149.93,150.02,149535.0
2022-06-22 15:30:00,150.03,150.27,148.49,149.28,206918.0,150.03,150.27,148.49,149.28,206918.0
2022-06-23 09:30:00,149.64,151.5,147.62,148.91,35637.0,149.64,151.5,147.62,148.91,35637.0
2022-06-23 10:00:00,149.1,150.62,148.84,149.25,50693.0,149.1,150.62,148.84,149.25,50693.0
2022-06-23 10:30:00,149.52,150.41,146.9,147.75,224343.0,149.52,150.41,146.9,147.75,224343.0
2022-06-23 11:00:00,147.61,150.05,147.61,149.26,104157.0,147.61,150.05,147.61,149.26,104157.0
2022-06-23 11:30:00,149.28,149.46,147.47,147.49,28736.0,149.28,149.46,147.47,147.49,28736.0
2022-06-23 12:00:00,147.14,147.18,145.62,147.14,36924.0,147.14,147.18,145.62,147.14,36924.0
2022-06-23 12:30:00,146.93,147.2,144.86,144.98,37925.0,146.93,147.2,144.86,144.98,37925.0
2022-06-23 13:00:00,145.04,145.74,144.01,144.5,36668.0,145.04,145.74,144.01,144.5,36668.0
2022-06-23 13:30:00,144.3,144.69,143.35,144.02,36152.0,144.3,144.69,143.35,144.02,36152.0
2022-06-23 14:00:00,144.27,144.27,143.43,143.99,33125.0,144.27,144.27,143.43,143.99,33125.0
2022-06-23 14:30:00,144.0,145.54,144.0,145.54,48437.0,144.0,145.54,144.0,145.54,48437.0
2022-06-23 15:00:00,145.43,148.41,145.37,147.99,80085.0,145.43,148.41,145.37,147.99,80085.0
2022-06-23 15:30:00,148.06,150.12,147.93,149.87,152782.0,148.06,150.12,147.93,149.87,152782.0
2022-06-24 09:30:00,152.05,156.24,151.0,155.34,52237.0,152.05,156.24,151.0,155.34,52237.0
2022-06-24 10:00:00,155.36,159.69,155.35,159.37,59261.0,155.36,159.69,155.35,159.37,59261.0
2022-06-24 10:30:00,159.27,161.75,159.26,161.28,29776.0,159.27,161.75,159.26,161.28,29776.0
2022-06-24 11:00:00,161.25,161.54,160.27,161.27,27084.0,161.25,161.54,160.27,161.27,27084.0
2022-06-24 11:30:00,161.31,161.7,160.5,160.69,16656.0,161.31,161.7,160.5,160.69,16656.0
2022-06-24 12:00:00,160.77,160.89,159.78,160.15,18839.0,160.77,160.89,159.78,160.15,18839.0
2022-06-24 12:30:00,160.03,160.36,159.38,159.55,9334.0,160.03,160.36,159.38,159.55,9334.0
2022-06-24 13:00:00,159.65,160.24,159.1,159.29,20550.0,159.65,160.24,159.1,159.29,20550.0
2022-06-24 13:30:00,159.28,159.62,158.79,159.17,19681.0,159.28,159.62,158.79,159.17,19681.0
2022-06-24 14:00:00,159.05,159.21,158.11,158.74,19272.0,159.05,159.21,158.11,158.74,19272.0
2022-06-24 14:30:00,158.76,159.24,158.51,158.97,15869.0,158.76,159.24,158.51,158.97,15869.0
2022-06-24 15:00:00,158.98,159.08,158.48,158.87,16721.0,158.98,159.08,158.48,158.87,16721.0
2022-06-24 15:30:00,158.87,160.62,158.82,159.87,135731.0,158.87,160.62,158.82,159.87,135731.0
2022-06-27 09:30:00,161.25,161.75,158.22,158.75,37340.0,161.25,161.75,158.22,158.75,37340.0
2022-06-27 10:00:00,159.12,159.92,157.12,157.47,17074.0,159.12,159.92,157.12,157.47,17074.0
2022-06-27 10:30:00,157.51,160.92,157.51,159.92,10563.0,157.51,160.92,157.51,159.92,10563.0
2022-06-27 11:00:00,160.06,160.16,158.78,159.35,20178.0,160.06,160.16,158.78,159.35,20178.0
2022-06-27 11:30:00,159.34,159.34,157.47,157.49,9818.0,159.34,159.34,157.47,157.49,9818.0
2022-06-27 12:00:00,157.48,157.72,155.61,155.84,32780.0,157.48,157.72,155.61,155.84,32780.0
2022-06-27 12:30:00,156.05,157.33,156.02,157.33,29024.0,156.05,157.33,156.02,157.33,29024.0
2022-06-27 13:00:00,157.15,157.74,156.96,156.97,9352.0,157.15,157.74,156.96,156.97,9352.0
2022-06-27 13:30:00,156.74,156.77,155.66,155.92,14738.0,156.74,156.77,155.66,155.92,14738.0
2022-06-27 14:00:00,155.81,156.93,155.81,156.34,23797.0,155.81,156.93,155.81,156.34,23797.0
2022-06-27 14:30:00,156.1,157.21,155.77,157.17,23537.0,156.1,157.21,155.77,157.17,23537.0
2022-06-27 15:00:00,157.37,157.53,156.17,156.81,21895.0,157.37,157.53,156.17,156.81,21895.0
2022-06-27 15:30:00,156.71,157.14,155.84,156.73,83220.0,156.71,157.14,155.84,156.73,83220.0
2022-06-28 09:30:00,157.4,160.78,157.4,158.7,13518.0,157.4,160.78,157.4,158.7,13518.0
2022-06-28 10:00:00,158.7,159.06,155.01,155.9,13372.0,158.7,159.06,155.01,155.9,13372.0
2022-06-28 10:30:00,155.68,155.74,154.1,154.68,25107.0,155.68,155.74,154.1,154.68,25107.0
2022-06-28 11:00:00,154.67,154.85,152.12,152.49,23298.0,154.67,154.85,152.12,152.49,23298.0
2022-06-28 11:30:00,152.6,152.7,151.3,151.99,33090.0,152.6,152.7,151.3,151.99,33090.0
2022-06-28 12:00:00,151.9,152.1,151.08,151.9,16666.0,151.9,152.1,151.08,151.9,16666.0
2022-06-28 12:30:00,152.01,152.55,151.7,152.43,16281.0,152.01,152.55,151.7,152.43,16281.0
2022-06-28 13:00:00,152.45,153.02,150.8,150.87,22906.0,152.45,153.02,150.8,150.87,22906.0
2022-06-28 13:30:00,150.75,151.01,149.69,149.75,27378.0,150.75,151.01,149.69,149.75,27378.0
2022-06-28 14:00:00,149.6,150.08,149.02,149.65,19147.0,149.6,150.08,149.02,149.65,19147.0
2022-06-28 14:30:00,149.56,150.42,149.4,149.9,27039.0,149.56,150.42,149.4,149.9,27039.0
2022-06-28 15:00:00,149.9,150.11,148.74,148.84,24586.0,149.9,150.11,148.74,148.84,24586.0
2022-06-28 15:30:00,148.84,149.44,147.86,148.07,132502.0,148.84,149.44,147.86,148.07,132502.0
2022-06-29 09:30:00,146.63,147.99,144.6,144.83,76346.0,146.63,147.99,144.6,144.83,76346.0
2022-06-29 10:00:00,144.84,145.48,143.45,143.83,36326.0,144.84,145.48,143.45,143.83,36326.0
2022-06-29 10:30:00,143.9,144.37,141.87,141.97,171554.0,143.9,144.37,141.87,141.97,171554.0
2022-06-29 11:00:00,142.02,143.05,141.3,142.44,60378.0,142.02,143.05,141.3,142.44,60378.0
2022-06-29 11:30:00,142.44,143.78,142.19,142.87,32122.0,142.44,143.78,142.19,142.87,32122.0
2022-06-29 12:00:00,142.95,143.02,142.12,142.83,23281.0,142.95,143.02,142.12,142.83,23281.0
2022-06-29 12:30:00,142.84,143.0,142.08,142.41,9354.0,142.84,143.0,142.08,142.41,9354.0
2022-06-29 13:00:00,142.26,142.53,141.1,141.52,13250.0,142.26,142.53,141.1,141.52,13250.0
2022-06-29 13:30:00,141.49,142.22,141.09,141.96,31383.0,141.49,142.22,141.09,141.96,31383.0
2022-06-29 14:00:00,141.88,142.82,141.81,142.42,33011.0,141.88,142.82,141.81,142.42,33011.0
2022-06-29 14:30:00,142.69,142.69,141.84,142.42,20527.0,142.69,142.69,141.84,142.42,20527.0
2022-06-29 15:00:00,142.41,143.71,142.31,143.03,91416.0,142.41,143.71,142.31,143.03,91416.0
2022-06-29 15:30:00,143.02,143.26,142.57,142.99,170952.0,143.02,143.26,142.57,142.99,170952.0
2022-06-30 09:30:00,140.0,140.93,137.0,137.83,67600.0,140.0,140.93,137.0,137.83,67600.0
2022-06-30 10:00:00,137.68,139.41,137.29,138.21,37348.0,137.68,139.41,137.29,138.21,37348.0
2022-06-30 10:30:00,137.98,139.71,137.98,139.23,74575.0,137.98,139.71,137.98,139.23,74575.0
2022-06-30 11:00:00,139.0,141.05,138.81,141.04,164184.0,139.0,141.05,138.81,141.04,164184.0
2022-06-30 11:30:00,141.15,141.15,140.16,140.57,13453.0,141.15,141.15,140.16,140.57,13453.0
2022-06-30 12:00:00,140.6,140.6,138.67,140.33,31384.0,140.6,140.6,138.67,140.33,31384.0
2022-06-30 12:30:00,140.33,141.01,138.82,138.88,17958.0,140.33,141.01,138.82,138.88,17958.0
2022-06-30 13:00:00,138.68,139.25,138.13,139.03,50765.0,138.68,139.25,138.13,139.03,50765.0
2022-06-30 13:30:00,138.97,139.9,138.49,139.01,32679.0,138.97,139.9,138.49,139.01,32679.0
2022-06-30 14:00:00,138.78,139.22,137.95,138.38,25543.0,138.78,139.22,137.95,138.38,25543.0
2022-06-30 14:30:00,138.3,138.53,137.58,137.74,22062.0,138.3,138.53,137.58,137.74,22062.0
2022-06-30 15:00:00,137.72,138.52,137.02,137.89,35987.0,137.72,138.52,137.02,137.89,35987.0
2022-06-30 15:30:00,137.97,138.16,135.68,136.32,202377.0,137.97,138.16,135.68,136.32,202377.0
2022-07-01 09:30:00,135.0,138.07,133.76,136.49,76181.0,135.0,138.07,133.76,136.49,76181.0
2022-07-01 10:00:00,136.84,137.39,133.73,134.86,47040.0,136.84,137.39,133.73,134.86,47040.0
2022-07-01 10:30:00,134.73,134.75,133.28,133.86,39473.0,134.73,134.75,133.28,133.86,39473.0
2022-07-01 11:00:00,133.8,135.41,133.68,134.96,26147.0,133.8,135.41,133.68,134.96,26147.0
2022-07-01 11:30:00,134.97,135.73,134.66,135.29,26524.0,134.97,135.73,134.66,135.29,26524.0
2022-07-01 12:00:00,135.34,135.66,134.95,135.51,12503.0,135.34,135.66,134.95,135.51,12503.0
2022-07-01 12:30:00,135.52,135.77,134.97,135.0,28477.0,135.52,135.77,134.97,135.0,28477.0
2022-07-01 13:00:00,135.0,135.19,134.57,135.18,13798.0,135.0,135.19,134.57,135.18,13798.0
2022-07-01 13:30:00,135.22,136.21,135.2,135.86,15162.0,135.22,136.21,135.2,135.86,15162.0
2022-07-01 14:00:00,135.84,137.06,135.7,136.66,31426.0,135.84,137.06,135.7,136.66,31426.0
2022-07-01 14:30:00,136.75,137.28,136.59,136.87,11827.0,136.75,137.28,136.59,136.87,11827.0
2022-07-01 15:00:00,136.99,137.22,136.6,136.93,17868.0,136.99,137.22,136.6,136.93,17868.0
2022-07-01 15:30:00,137.02,138.16,136.95,137.93,101733.0,137.02,138.16,136.95,137.93,101733.0
2022-07-05 09:30:00,136.23,138.72,134.66,137.53,51480.0,136.23,138.72,134.66,137.53,51480.0
2022-07-05 10:00:00,137.26,137.89,136.09,136.94,66605.0,137.26,137.89,136.09,136.94,66605.0
2022-07-05 10:30:00,136.62,138.58,136.6,138.0,79071.0,136.62,138.58,136.6,138.0,79071.0
2022-07-05 11:00:00,138.05,139.52,137.6,139.0,38535.0,138.05,139.52,137.6,139.0,38535.0
2022-07-05 11:30:00,138.77,142.41,138.63,142.15,157950.0,138.77,142.41,138.63,142.15,157950.0
2022-07-05 12:00:00,142.35,143.85,141.57,143.26,67759.0,142.35,143.85,141.57,143.26,67759.0
2022-07-05 12:30:00,143.38,143.79,142.62,143.0,22694.0,143.38,143.79,142.62,143.0,22694.0
2022-07-05 13:00:00,143.0,145.57,142.85,145.47,28134.0,143.0,145.57,142.85,145.47,28134.0
2022-07-05 13:30:00,145.63,146.44,144.94,145.29,22118.0,145.63,146.44,144.94,145.29,22118.0
2022-07-05 14:00:00,145.45,145.99,144.96,145.39,43134.0,145.45,145.99,144.96,145.39,43134.0
2022-07-05 14:30:00,145.49,146.42,145.16,145.4,75058.0,145.49,146.42,145.16,145.4,75058.0
2022-07-05 15:00:00,145.3,146.44,144.79,146.44,87780.0,145.3,146.44,144.79,146.44,87780.0
2022-07-05 15:30:00,146.55,147.85,146.26,147.25,164927.0,146.55,147.85,146.26,147.25,164927.0
2022-07-06 09:30:00,148.65,152.29,146.53,147.82,106901.0,148.65,152.29,146.53,147.82,106901.0
2022-07-06 10:00:00,147.74,147.74,144.8,145.84,33614.0,147.74,147.74,144.8,145.84,33614.0
2022-07-06 10:30:00,145.65,148.08,145.04,147.7,38375.0,145.65,148.08,145.04,147.7,38375.0
2022-07-06 11:00:00,147.81,148.01,146.92,147.35,49370.0,147.81,148.01,146.92,147.35,49370.0
2022-07-06 11:30:00,147.15,147.48,146.77,147.04,16243.0,147.15,147.48,146.77,147.04,16243.0
2022-07-06 12:00:00,147.17,147.17,146.45,146.54,12663.0,147.17,147.17,146.45,146.54,12663.0
2022-07-06 12:30:00,146.54,146.94,145.99,146.47,8151.0,146.54,146.94,145.99,146.47,8151.0
2022-07-06 13:00:00,146.6,146.76,146.07,146.25,9295.0,146.6,146.76,146.07,146.25,9295.0
2022-07-06 13:30:00,146.29,147.08,146.25,146.9,8270.0,146.29,147.08,146.25,146.9,8270.0
2022-07-06 14:00:00,146.91,147.25,146.2,147.25,11817.0,146.91,147.25,146.2,147.25,11817.0
2022-07-06 14:30:00,147.38,148.42,147.23,147.85,23296.0,147.38,148.42,147.23,147.85,23296.0
2022-07-06 15:00:00,147.78,148.03,147.08,147.88,19583.0,147.78,148.03,147.08,147.88,19583.0
2022-07-06 15:30:00,147.88,148.2,146.69,147.24,88890.0,147.88,148.2,146.69,147.24,88890.0
2022-07-07 09:30:00,148.04,150.0,148.04,148.3,63128.0,148.04,150.0,148.04,148.3,63128.0
2022-07-07 10:00:00,147.77,149.29,147.0,148.86,47174.0,147.77,149.29,147.0,148.86,47174.0
2022-07-07 10:30:00,148.73,149.41,148.39,149.41,25201.0,148.73,149.41,148.39,149.41,25201.0
2022-07-07 11:00:00,149.83,150.47,149.56,150.38,12876.0,149.83,150.47,149.56,150.38,12876.0
2022-07-07 11:30:00,150.18,150.96,149.98,150.95,13323.0,150.18,150.96,149.98,150.95,13323.0
2022-07-07 12:00:00,151.07,151.87,150.75,151.62,12202.0,151.07,151.87,150.75,151.62,12202.0
2022-07-07 12:30:00,151.58,152.15,151.58,151.92,14587.0,151.58,152.15,151.58,151.92,14587.0
2022-07-07 13:00:00,151.87,152.53,151.87,152.43,17726.0,151.87,152.53,151.87,152.43,17726.0
2022-07-07 13:30:00,152.53,152.95,152.14,152.95,10522.0,152.53,152.95,152.14,152.95,10522.0
2022-07-07 14:00:00,152.93,154.25,152.93,154.07,18249.0,152.93,154.25,152.93,154.07,18249.0
2022-07-07 14:30:00,153.95,154.12,153.07,153.79,12506.0,153.95,154.12,153.07,153.79,12506.0
2022-07-07 15:00:00,153.81,154.19,153.51,153.97,16938.0,153.81,154.19,153.51,153.97,16938.0
2022-07-07 15:30:00,153.93,154.68,153.68,153.68,140034.0,153.93,154.68,153.68,153.68,140034.0
2022-07-08 09:30:00,152.51,153.34,150.35,151.14,55508.0,152.51,153.34,150.35,151.14,55508.0
2022-07-08 10:00:00,150.84,152.49,150.44,152.24,43625.0,150.84,152.49,150.44,152.24,43625.0
2022-07-08 10:30:00,152.2,153.01,151.56,152.4,33101.0,152.2,153.01,151.56,152.4,33101.0
2022-07-08 11:00:00,152.41,152.97,152.14,152.41,19459.0,152.41,152.97,152.14,152.41,19459.0
2022-07-08 11:30:00,152.32,152.32,150.93,152.11,20278.0,152.32,152.32,150.93,152.11,20278.0
2022-07-08 12:00:00,152.24,152.25,150.7,151.25,25703.0,152.24,152.25,150.7,151.25,25703.0
2022-07-08 12:30:00,151.36,151.76,151.2,151.66,7316.0,151.36,151.76,151.2,151.66,7316.0
2022-07-08 13:00:00,151.48,151.95,151.06,151.62,11411.0,151.48,151.95,151.06,151.62,11411.0
2022-07-08 13:30:00,151.77,152.4,151.74,152.03,7370.0,151.77,152.4,151.74,152.03,7370.0
2022-07-08 14:00:00,152.27,153.41,152.1,153.1,25262.0,152.27,153.41,152.1,153.1,25262.0
2022-07-08 14:30:00,153.1,153.64,152.61,153.64,12238.0,153.1,153.64,152.61,153.64,12238.0
2022-07-08 15:00:00,153.43,153.46,152.56,152.71,18561.0,153.43,153.46,152.56,152.71,18561.0
2022-07-08 15:30:00,152.71,153.1,152.12,152.18,81854.0,152.71,153.1,152.12,152.18,81854.0
2022-07-11 09:30:00,150.94,151.55,146.81,148.93,42215.0,150.94,151.55,146.81,148.93,42215.0
2022-07-11 10:00:00,149.09,149.77,148.16,148.2,28546.0,149.09,149.77,148.16,148.2,28546.0
2022-07-11 10:30:00,148.22,149.61,147.42,148.05,16554.0,148.22,149.61,147.42,148.05,16554.0
2022-07-11 11:00:00,148.17,148.65,147.53,147.98,9296.0,148.17,148.65,147.53,147.98,9296.0
2022-07-11 11:30:00,148.39,148.43,147.45,148.19,15022.0,148.39,148.43,147.45,148.19,15022.0
2022-07-11 12:00:00,147.96,148.13,147.31,147.69,8736.0,147.96,148.13,147.31,147.69,8736.0
2022-07-11 12:30:00,147.69,148.06,147.33,147.54,11346.0,147.69,148.06,147.33,147.54,11346.0
2022-07-11 13:00:00,147.64,148.52,147.61,148.18,14406.0,147.64,148.52,147.61,148.18,14406.0
2022-07-11 13:30:00,148.48,148.93,148.48,148.89,7109.0,148.48,148.93,148.48,148.89,7109.0
2022-07-11 14:00:00,148.89,149.22,148.39,148.44,17236.0,148.89,149.22,148.39,148.44,17236.0
2022-07-11 14:30:00,148.42,148.71,148.19,148.37,11279.0,148.42,148.71,148.19,148.37,11279.0
2022-07-11 15:00:00,148.37,148.41,147.81,147.81,32670.0,148.37,148.41,147.81,147.81,32670.0
2022-07-11 15:30:00,147.89,147.94,146.38,146.97,120709.0,147.89,147.94,146.38,146.97,120709.0
2022-07-12 09:30:00,146.77,150.63,146.7,148.54,99135.0,146.77,150.63,146.7,148.54,99135.0
2022-07-12 10:00:00,148.5,149.62,147.61,148.65,18016.0,148.5,149.62,147.61,148.65,18016.0
2022-07-12 10:30:00,148.59,149.91,148.33,149.91,38080.0,148.59,149.91,148.33,149.91,38080.0
2022-07-12 11:00:00,149.91,150.39,149.21,149.28,20555.0,149.91,150.39,149.21,149.28,20555.0
2022-07-12 11:30:00,149.44,149.51,148.87,148.97,5926.0,149.44,149.51,148.87,148.97,5926.0
2022-07-12 12:00:00,149.35,149.5,148.57,148.94,7594.0,149.35,149.5,148.57,148.94,7594.0
2022-07-12 12:30:00,148.78,149.12,147.24,148.53,46294.0,148.78,149.12,147.24,148.53,46294.0
2022-07-12 13:00:00,148.62,148.62,147.73,147.75,5604.0,148.62,148.62,147.73,147.75,5604.0
2022-07-12 13:30:00,147.81,148.75,147.51,148.16,27403.0,147.81,148.75,147.51,148.16,27403.0
2022-07-12 14:00:00,148.0,148.47,147.68,148.21,7593.0,148.0,148.47,147.68,148.21,7593.0
2022-07-12 14:30:00,148.27,148.27,147.38,147.39,15305.0,148.27,148.27,147.38,147.39,15305.0
2022-07-12 15:00:00,147.48,147.49,146.04,146.3,15019.0,147.48,147.49,146.04,146.3,15019.0
2022-07-12 15:30:00,146.36,146.96,145.68,146.46,76665.0,146.36,146.96,145.68,146.46,76665.0
2022-07-13 09:30:00,144.23,146.13,141.52,144.09,101678.0,144.23,146.13,141.52,144.09,101678.0
2022-07-13 10:00:00,143.81,144.77,142.83,143.84,24646.0,143.81,144.77,142.83,143.84,24646.0
2022-07-13 10:30:00,143.84,146.9,143.72,146.47,40877.0,143.84,146.9,143.72,146.47,40877.0
2022-07-13 11:00:00,146.33,147.45,145.72,146.33,22384.0,146.33,147.45,145.72,146.33,22384.0
2022-07-13 11:30:00,146.31,146.31,145.11,145.3,13496.0,146.31,146.31,145.11,145.3,13496.0
2022-07-13 12:00:00,145.31,146.05,145.03,145.64,10280.0,145.31,146.05,145.03,145.64,10280.0
2022-07-13 12:30:00,145.45,145.51,144.94,145.09,35402.0,145.45,145.51,144.94,145.09,35402.0
2022-07-13 13:00:00,145.13,145.69,144.4,144.91,27232.0,145.13,145.69,144.4,144.91,27232.0
2022-07-13 13:30:00,145.0,145.92,144.59,145.61,26221.0,145.0,145.92,144.59,145.61,26221.0
2022-07-13 14:00:00,145.53,146.15,144.64,146.06,40640.0,145.53,146.15,144.64,146.06,40640.0
2022-07-13 14:30:00,146.3,146.6,145.53,146.06,19588.0,146.3,146.6,145.53,146.06,19588.0
2022-07-13 15:00:00,146.07,146.36,145.44,145.75,29067.0,146.07,146.36,145.44,145.75,29067.0
2022-07-13 15:30:00,145.51,145.53,144.57,144.59,97507.0,145.51,145.53,144.57,144.59,97507.0
2022-07-14 09:30:00,141.89,143.28,139.45,141.94,107692.0,141.89,143.28,139.45,141.94,107692.0
2022-07-14 10:00:00,141.92,141.92,139.55,140.25,45089.0,141.92,141.92,139.55,140.25,45089.0
2022-07-14 10:30:00,140.61,141.11,138.7,139.02,53500.0,140.61,141.11,138.7,139.02,53500.0
2022-07-14 11:00:00,139.02,139.72,138.42,139.41,49415.0,139.02,139.72,138.42,139.41,49415.0
2022-07-14 11:30:00,139.56,140.16,138.71,140.15,54024.0,139.56,140.16,138.71,140.15,54024.0
2022-07-14 12:00:00,139.97,140.66,139.58,140.14,97479.0,139.97,140.66,139.58,140.14,97479.0
2022-07-14 12:30:00,140.17,140.28,138.52,139.08,192430.0,140.17,140.28,138.52,139.08,192430.0
2022-07-14 13:00:00,139.1,139.55,138.49,139.07,39715.0,139.1,139.55,138.49,139.07,39715.0
2022-07-14 13:30:00,139.1,139.33,138.63,138.9,50370.0,139.1,139.33,138.63,138.9,50370.0
2022-07-14 14:00:00,138.78,138.9,138.02,138.9,73253.0,138.78,138.9,138.02,138.9,73253.0
2022-07-14 14:30:00,139.0,139.26,138.52,139.18,61598.0,139.0,139.26,138.52,139.18,61598.0
2022-07-14 15:00:00,139.1,140.1,138.37,140.09,60350.0,139.1,140.1,138.37,140.09,60350.0
2022-07-14 15:30:00,140.13,140.26,138.89,139.07,231144.0,140.13,140.26,138.89,139.07,231144.0
2022-07-15 09:30:00,140.47,141.98,137.86,138.72,182649.0,140.47,141.98,137.86,138.72,182649.0
2022-07-15 10:00:00,138.77,140.93,138.75,140.78,94951.0,138.77,140.93,138.75,140.78,94951.0
2022-07-15 10:30:00,140.77,140.87,139.24,139.5,60940.0,140.77,140.87,139.24,139.5,60940.0
2022-07-15 11:00:00,139.34,140.29,139.05,139.62,53027.0,139.34,140.29,139.05,139.62,53027.0
2022-07-15 11:30:00,139.68,140.0,139.44,139.77,33540.0,139.68,140.0,139.44,139.77,33540.0
2022-07-15 12:00:00,139.69,140.38,139.63,140.02,49887.0,139.69,140.38,139.63,140.02,49887.0
2022-07-15 12:30:00,140.02,140.42,139.71,139.94,15840.0,140.02,140.42,139.71,139.94,15840.0
2022-07-15 13:00:00,140.09,140.54,140.05,140.19,64515.0,140.09,140.54,140.05,140.19,64515.0
2022-07-15 13:30:00,140.29,140.64,139.63,140.1,84144.0,140.29,140.64,139.63,140.1,84144.0
2022-07-15 14:00:00,140.02,140.25,139.76,140.05,23224.0,140.02,140.25,139.76,140.05,23224.0
2022-07-15 14:30:00,140.06,140.06,139.13,139.15,43694.0,140.06,140.06,139.13,139.15,43694.0
2022-07-15 15:00:00,139.05,140.02,139.04,139.62,28596.0,139.05,140.02,139.04,139.62,28596.0
2022-07-15 15:30:00,139.56,140.15,138.94,140.11,135610.0,139.56,140.15,138.94,140.11,135610.0
2022-07-18 09:30:00,142.23,143.57,141.35,142.43,148280.0,142.23,143.57,141.35,142.43,148280.0
2022-07-18 10:00:00,142.34,142.38,140.45,141.03,59556.0,142.34,142.38,140.45,141.03,59556.0
2022-07-18 10:30:00,141.13,141.78,140.81,141.33,137253.0,141.13,141.78,140.81,141.33,137253.0
2022-07-18 11:00:00,141.44,144.73,141.43,144.3,167281.0,141.44,144.73,141.43,144.3,167281.0
2022-07-18 11:30:00,144.3,145.86,143.99,145.78,78906.0,144.3,145.86,143.99,145.78,78906.0
2022-07-18 12:00:00,145.86,145.86,144.87,145.33,36708.0,145.86,145.86,144.87,145.33,36708.0
2022-07-18 12:30:00,145.25,145.28,144.11,144.56,60224.0,145.25,145.28,144.11,144.56,60224.0
2022-07-18 13:00:00,144.95,144.95,143.99,144.34,32652.0,144.95,144.95,143.99,144.34,32652.0
2022-07-18 13:30:00,144.34,144.42,142.85,143.06,26168.0,144.34,144.42,142.85,143.06,26168.0
2022-07-18 14:00:00,143.06,144.06,142.97,143.46,20233.0,143.06,144.06,142.97,143.46,20233.0
2022-07-18 14:30:00,143.46,143.84,142.17,142.3,24565.0,143.46,143.84,142.17,142.3,24565.0
2022-07-18 15:00:00,142.27,143.21,142.22,142.6,40782.0,142.27,143.21,142.22,142.6,40782.0
2022-07-18 15:30:00,142.56,142.9,141.59,142.44,303487.0,142.56,142.9,141.59,142.44,303487.0
2022-07-19 09:30:00,145.34,145.94,143.39,144.81,60177.0,145.34,145.94,143.39,144.81,60177.0
2022-07-19 10:00:00,144.86,145.35,143.56,144.64,15717.0,144.86,145.35,143.56,144.64,15717.0
2022-07-19 10:30:00,144.92,145.77,144.57,145.63,13014.0,144.92,145.77,144.57,145.63,13014.0
2022-07-19 11:00:00,145.6,145.89,144.99,145.28,26701.0,145.6,145.89,144.99,145.28,26701.0
2022-07-19 11:30:00,145.3,145.73,145.14,145.69,16709.0,145.3,145.73,145.14,145.69,16709.0
2022-07-19 12:00:00,145.62,146.61,145.02,146.27,26933.0,145.62,146.61,145.02,146.27,26933.0
2022-07-19 12:30:00,146.31,147.06,146.22,146.56,39965.0,146.31,147.06,146.22,146.56,39965.0
2022-07-19 13:00:00,146.48,146.6,145.75,146.41,83263.0,146.48,146.6,145.75,146.41,83263.0
2022-07-19 13:30:00,146.54,146.84,146.41,146.74,28300.0,146.54,146.84,146.41,146.74,28300.0
2022-07-19 14:00:00,146.74,147.69,146.65,147.24,51013.0,146.74,147.69,146.65,147.24,51013.0
2022-07-19 14:30:00,147.24,147.73,147.08,147.72,26310.0,147.24,147.73,147.08,147.72,26310.0
2022-07-19 15:00:00,147.72,148.2,147.68,148.05,42912.0,147.72,148.2,147.68,148.05,42912.0
2022-07-19 15:30:00,148.08,148.11,146.78,147.57,171030.0,148.08,148.11,146.78,147.57,171030.0
2022-07-20 09:30:00,147.36,150.61,147.36,148.33,55228.0,147.36,150.61,147.36,148.33,55228.0
2022-07-20 10:00:00,148.12,149.08,146.75,148.68,20546.0,148.12,149.08,146.75,148.68,20546.0
2022-07-20 10:30:00,148.77,149.46,148.08,149.36,44450.0,148.77,149.46,148.08,149.36,44450.0
2022-07-20 11:00:00,149.32,149.32,148.37,149.02,17322.0,149.32,149.32,148.37,149.02,17322.0
2022-07-20 11:30:00,149.08,149.21,148.11,149.15,12735.0,149.08,149.21,148.11,149.15,12735.0
2022-07-20 12:00:00,149.08,149.39,148.53,149.0,25049.0,149.08,149.39,148.53,149.0,25049.0
2022-07-20 12:30:00,148.95,149.45,148.46,148.83,19104.0,148.95,149.45,148.46,148.83,19104.0
2022-07-20 13:00:00,148.84,149.11,147.96,149.11,27648.0,148.84,149.11,147.96,149.11,27648.0
2022-07-20 13:30:00,149.03,149.27,148.84,148.99,30778.0,149.03,149.27,148.84,148.99,30778.0
2022-07-20 14:00:00,148.99,150.11,148.99,149.77,40158.0,148.99,150.11,148.99,149.77,40158.0
2022-07-20 14:30:00,149.81,149.98,149.27,149.61,39036.0,149.81,149.98,149.27,149.61,39036.0
2022-07-20 15:00:00,149.69,152.07,149.62,151.81,114562.0,149.69,152.07,149.62,151.81,114562.0
2022-07-20 15:30:00,151.88,152.25,151.59,151.92,137497.0,151.88,152.25,151.59,151.92,137497.0
2022-07-21 09:30:00,151.66,153.41,150.54,152.99,65938.0,151.66,153.41,150.54,152.99,65938.0
2022-07-21 10:00:00,152.99,153.34,151.96,152.08,46904.0,152.99,153.34,151.96,152.08,46904.0
2022-07-21 10:30:00,152.18,153.19,151.61,153.14,67853.0,152.18,153.19,151.61,153.14,67853.0
2022-07-21 11:00:00,153.11,153.99,152.76,153.0,24535.0,153.11,153.99,152.76,153.0,24535.0
2022-07-21 11:30:00,153.01,153.35,152.85,153.03,16432.0,153.01,153.35,152.85,153.03,16432.0
2022-07-21 12:00:00,153.0,153.18,152.4,153.11,21802.0,153.0,153.18,152.4,153.11,21802.0
2022-07-21 12:30:00,153.06,153.31,152.73,152.9,14843.0,153.06,153.31,152.73,152.9,14843.0
2022-07-21 13:00:00,152.83,153.13,152.46,153.02,34376.0,152.83,153.13,152.46,153.02,34376.0
2022-07-21 13:30:00,153.02,153.26,152.62,153.14,39448.0,153.02,153.26,152.62,153.14,39448.0
2022-07-21 14:00:00,153.16,154.31,153.07,154.16,19463.0,153.16,154.31,153.07,154.16,19463.0
2022-07-21 14:30:00,154.07,154.38,153.9,154.34,24575.0,154.07,154.38,153.9,154.34,24575.0
2022-07-21 15:00:00,154.38,156.28,154.37,155.71,66164.0,154.38,156.28,154.37,155.71,66164.0
2022-07-21 15:30:00,155.76,155.9,155.06,155.47,104835.0,155.76,155.9,155.06,155.47,104835.0
2022-07-22 09:30:00,155.77,160.22,155.77,158.09,30242.0,155.77,160.22,155.77,158.09,30242.0
2022-07-22 10:00:00,158.11,159.02,157.42,157.95,17825.0,158.11,159.02,157.42,157.95,17825.0
2022-07-22 10:30:00,157.97,158.19,157.5,157.74,18559.0,157.97,158.19,157.5,157.74,18559.0
2022-07-22 11:00:00,157.58,157.75,156.65,156.87,70747.0,157.58,157.75,156.65,156.87,70747.0
2022-07-22 11:30:00,156.82,157.41,156.15,156.99,41213.0,156.82,157.41,156.15,156.99,41213.0
2022-07-22 12:00:00,156.99,157.18,155.35,156.56,25607.0,156.99,157.18,155.35,156.56,25607.0
2022-07-22 12:30:00,156.38,156.88,156.04,156.69,30036.0,156.38,156.88,156.04,156.69,30036.0
2022-07-22 13:00:00,156.55,156.73,155.21,155.93,46841.0,156.55,156.73,155.21,155.93,46841.0
2022-07-22 13:30:00,155.78,155.83,154.92,155.56,34620.0,155.78,155.83,154.92,155.56,34620.0
2022-07-22 14:00:00,155.52,155.71,155.1,155.4,28696.0,155.52,155.71,155.1,155.4,28696.0
2022-07-22 14:30:00,155.33,155.39,154.81,154.92,30918.0,155.33,155.39,154.81,154.92,30918.0
2022-07-22 15:00:00,154.92,156.13,154.82,156.13,36604.0,154.92,156.13,154.82,156.13,36604.0
2022-07-22 15:30:00,156.09,156.51,155.74,156.51,104478.0,156.09,156.51,155.74,156.51,104478.0
2022-07-25 09:30:00,155.9,155.9,150.07,152.64,84158.0,155.9,155.9,150.07,152.64,84158.0
2022-07-25 10:00:00,152.5,152.66,151.2,152.43,116465.0,152.5,152.66,151.2,152.43,116465.0
2022-07-25 10:30:00,152.24,152.45,150.57,151.02,53089.0,152.24,152.45,150.57,151.02,53089.0
2022-07-25 11:00:00,150.86,151.26,149.65,150.28,24058.0,150.86,151.26,149.65,150.28,24058.0
2022-07-25 11:30:00,150.01,150.67,149.87,150.19,48257.0,150.01,150.67,149.87,150.19,48257.0
2022-07-25 12:00:00,150.28,150.45,149.32,149.99,108882.0,150.28,150.45,149.32,149.99,108882.0
2022-07-25 12:30:00,150.01,151.46,150.01,150.51,32698.0,150.01,151.46,150.01,150.51,32698.0
2022-07-25 13:00:00,150.34,150.62,150.03,150.14,20565.0,150.34,150.62,150.03,150.14,20565.0
2022-07-25 13:30:00,150.14,150.55,149.76,150.04,30131.0,150.14,150.55,149.76,150.04,30131.0
2022-07-25 14:00:00,150.06,150.49,150.01,150.21,21934.0,150.06,150.49,150.01,150.21,21934.0
2022-07-25 14:30:00,150.21,150.71,149.99,150.33,15324.0,150.21,150.71,149.99,150.33,15324.0
2022-07-25 15:00:00,150.34,151.17,150.33,150.84,44093.0,150.34,151.17,150.33,150.84,44093.0
2022-07-25 15:30:00,150.76,152.05,150.57,151.93,153751.0,150.76,152.05,150.57,151.93,153751.0
2022-07-26 09:30:00,144.05,146.64,140.95,141.92,289558.0,144.05,146.64,140.95,141.92,289558.0
2022-07-26 10:00:00,141.98,142.32,141.05,141.09,179999.0,141.98,142.32,141.05,141.09,179999.0
2022-07-26 10:30:00,141.09,141.91,141.02,141.9,111361.0,141.09,141.91,141.02,141.9,111361.0
2022-07-26 11:00:00,141.96,142.15,140.97,141.41,155705.0,141.96,142.15,140.97,141.41,155705.0
2022-07-26 11:30:00,141.41,141.97,141.03,141.89,80351.0,141.41,141.97,141.03,141.89,80351.0
2022-07-26 12:00:00,141.84,142.14,141.2,142.14,160839.0,141.84,142.14,141.2,142.14,160839.0
2022-07-26 12:30:00,142.14,142.37,141.8,142.05,186381.0,142.14,142.37,141.8,142.05,186381.0
2022-07-26 13:00:00,142.04,142.11,141.13,141.65,78037.0,142.04,142.11,141.13,141.65,78037.0
2022-07-26 13:30:00,141.64,141.74,140.93,141.6,336433.0,141.64,141.74,140.93,141.6,336433.0
2022-07-26 14:00:00,141.58,142.38,140.42,140.69,62163.0,141.58,142.38,140.42,140.69,62163.0
2022-07-26 14:30:00,140.68,141.41,140.44,140.72,72884.0,140.68,141.41,140.44,140.72,72884.0
2022-07-26 15:00:00,140.79,141.06,139.55,139.78,63121.0,140.79,141.06,139.55,139.78,63121.0
2022-07-26 15:30:00,139.72,140.57,139.39,139.92,181305.0,139.72,140.57,139.39,139.92,181305.0
2022-07-27 09:30:00,142.86,142.86,139.57,139.85,50040.0,142.86,142.86,139.57,139.85,50040.0
2022-07-27 10:00:00,139.75,140.5,138.49,139.92,33903.0,139.75,140.5,138.49,139.92,33903.0
2022-07-27 10:30:00,140.03,141.0,139.79,140.97,72674.0,140.03,141.0,139.79,140.97,72674.0
2022-07-27 11:00:00,141.17,141.24,140.2,140.48,19802.0,141.17,141.24,140.2,140.48,19802.0
2022-07-27 11:30:00,140.49,141.87,140.27,141.77,8973.0,140.49,141.87,140.27,141.77,8973.0
2022-07-27 12:00:00,141.85,143.21,141.85,143.19,15566.0,141.85,143.21,141.85,143.19,15566.0
2022-07-27 12:30:00,143.08,143.11,141.97,142.06,8259.0,143.08,143.11,141.97,142.06,8259.0
2022-07-27 13:00:00,142.13,142.21,141.07,141.07,20698.0,142.13,142.21,141.07,141.07,20698.0
2022-07-27 13:30:00,141.18,141.25,140.34,140.57,30508.0,141.18,141.25,140.34,140.57,30508.0
2022-07-27 14:00:00,140.57,141.84,139.96,141.84,19263.0,140.57,141.84,139.96,141.84,19263.0
2022-07-27 14:30:00,141.76,143.42,141.24,143.16,22786.0,141.76,143.42,141.24,143.16,22786.0
2022-07-27 15:00:00,143.15,144.4,143.14,144.31,14290.0,143.15,144.4,143.14,144.31,14290.0
2022-07-27 15:30:00,144.48,145.04,144.14,144.37,91092.0,144.48,145.04,144.14,144.37,91092.0
2022-07-28 09:30:00,145.02,147.28,143.73,144.27,84145.0,145.02,147.28,143.73,144.27,84145.0
2022-07-28 10:00:00,144.27,144.27,140.81,141.58,19812.0,144.27,144.27,140.81,141.58,19812.0
2022-07-28 10:30:00,141.5,142.88,141.18,142.36,42255.0,141.5,142.88,141.18,142.36,42255.0
2022-07-28 11:00:00,142.58,143.62,142.19,143.39,35366.0,142.58,143.62,142.19,143.39,35366.0
2022-07-28 11:30:00,143.81,144.41,143.52,143.86,23424.0,143.81,144.41,143.52,143.86,23424.0
2022-07-28 12:00:00,144.14,144.68,142.85,143.56,34781.0,144.14,144.68,142.85,143.56,34781.0
2022-07-28 12:30:00,143.78,144.15,143.47,143.97,22501.0,143.78,144.15,143.47,143.97,22501.0
2022-07-28 13:00:00,143.97,144.67,143.59,144.24,16511.0,143.97,144.67,143.59,144.24,16511.0
2022-07-28 13:30:00,144.15,144.33,143.63,143.73,28521.0,144.15,144.33,143.63,143.73,28521.0
2022-07-28 14:00:00,143.73,143.99,143.6,143.97,22293.0,143.73,143.99,143.6,143.97,22293.0
2022-07-28 14:30:00,143.91,143.96,143.55,143.75,61101.0,143.91,143.96,143.55,143.75,61101.0
2022-07-28 15:00:00,143.77,143.91,143.52,143.79,81351.0,143.77,143.91,143.52,143.79,81351.0
2022-07-28 15:30:00,143.81,144.9,143.74,143.92,207548.0,143.81,144.9,143.74,143.92,207548.0
2022-07-29 09:30:00,144.34,145.16,141.16,142.29,23582.0,144.34,145.16,141.16,142.29,23582.0
2022-07-29 10:00:00,142.11,143.18,140.71,140.93,32089.0,142.11,143.18,140.71,140.93,32089.0
2022-07-29 10:30:00,140.72,141.13,139.81,139.91,17786.0,140.72,141.13,139.81,139.91,17786.0
2022-07-29 11:00:00,139.86,140.16,138.78,138.99,38614.0,139.86,140.16,138.78,138.99,38614.0
2022-07-29 11:30:00,138.9,139.17,138.43,138.72,31736.0,138.9,139.17,138.43,138.72,31736.0
2022-07-29 12:00:00,138.72,139.04,138.39,138.89,19595.0,138.72,139.04,138.39,138.89,19595.0
2022-07-29 12:30:00,138.72,138.89,138.03,138.24,22443.0,138.72,138.89,138.03,138.24,22443.0
2022-07-29 13:00:00,138.32,138.34,137.56,137.71,28873.0,138.32,138.34,137.56,137.71,28873.0
2022-07-29 13:30:00,137.71,138.32,137.55,138.05,67157.0,137.71,138.32,137.55,138.05,67157.0
2022-07-29 14:00:00,138.12,139.45,138.07,139.19,44950.0,138.12,139.45,138.07,139.19,44950.0
2022-07-29 14:30:00,139.16,139.4,138.74,139.22,37138.0,139.16,139.4,138.74,139.22,37138.0
2022-07-29 15:00:00,139.28,139.6,138.83,139.36,69420.0,139.28,139.6,138.83,139.36,69420.0
2022-07-29 15:30:00,139.4,141.32,139.07,141.18,262520.0,139.4,141.32,139.07,141.18,262520.0
2022-08-01 09:30:00,140.56,145.46,139.18,145.15,30727.0,140.56,145.46,139.18,145.15,30727.0
2022-08-01 10:00:00,144.85,147.55,144.85,147.19,58240.0,144.85,147.55,144.85,147.19,58240.0
2022-08-01 10:30:00,147.37,149.98,147.25,149.85,70371.0,147.37,149.98,147.25,149.85,70371.0
2022-08-01 11:00:00,149.89,150.51,149.01,150.31,44498.0,149.89,150.51,149.01,150.31,44498.0
2022-08-01 11:30:00,150.19,150.95,149.54,150.67,43311.0,150.19,150.95,149.54,150.67,43311.0
2022-08-01 12:00:00,150.59,151.41,149.84,151.38,26126.0,150.59,151.41,149.84,151.38,26126.0
2022-08-01 12:30:00,151.45,151.45,148.99,149.8,31449.0,151.45,151.45,148.99,149.8,31449.0
2022-08-01 13:00:00,149.81,149.81,149.09,149.47,22026.0,149.81,149.81,149.09,149.47,22026.0
2022-08-01 13:30:00,149.63,149.9,148.95,149.75,19098.0,149.63,149.9,148.95,149.75,19098.0
2022-08-01 14:00:00,149.68,150.11,149.48,149.53,24293.0,149.68,150.11,149.48,149.53,24293.0
2022-08-01 14:30:00,149.59,150.05,149.02,149.82,32692.0,149.59,150.05,149.02,149.82,32692.0
2022-08-01 15:00:00,149.81,150.33,149.43,149.43,23225.0,149.81,150.33,149.43,149.43,23225.0
2022-08-01 15:30:00,149.36,150.43,149.36,149.88,109384.0,149.36,150.43,149.36,149.88,109384.0
2022-08-02 09:30:00,150.06,150.06,147.83,148.87,33494.0,150.06,150.06,147.83,148.87,33494.0
2022-08-02 10:00:00,148.59,148.76,147.27,148.06,48508.0,148.59,148.76,147.27,148.06,48508.0
2022-08-02 10:30:00,148.08,148.46,147.37,147.42,22992.0,148.08,148.46,147.37,147.42,22992.0
2022-08-02 11:00:00,147.7,147.97,147.08,147.79,12948.0,147.7,147.97,147.08,147.79,12948.0
2022-08-02 11:30:00,147.67,148.16,147.16,147.89,16775.0,147.67,148.16,147.16,147.89,16775.0
2022-08-02 12:00:00,147.89,149.33,147.85,148.85,37676.0,147.89,149.33,147.85,148.85,37676.0
2022-08-02 12:30:00,148.96,149.96,148.95,149.44,31796.0,148.96,149.96,148.95,149.44,31796.0
2022-08-02 13:00:00,149.44,149.78,148.74,148.74,47207.0,149.44,149.78,148.74,148.74,47207.0
2022-08-02 13:30:00,148.72,149.1,148.0,148.51,21605.0,148.72,149.1,148.0,148.51,21605.0
2022-08-02 14:00:00,148.57,149.45,148.45,149.12,39881.0,148.57,149.45,148.45,149.12,39881.0
2022-08-02 14:30:00,148.99,149.4,148.63,148.68,35330.0,148.99,149.4,148.63,148.68,35330.0
2022-08-02 15:00:00,148.68,148.98,148.45,148.92,50360.0,148.68,148.98,148.45,148.92,50360.0
2022-08-02 15:30:00,148.95,149.26,147.98,148.01,138859.0,148.95,149.26,147.98,148.01,138859.0
2022-08-03 09:30:00,149.78,151.62,149.61,151.59,36827.0,149.78,151.62,149.61,151.59,36827.0
2022-08-03 10:00:00,151.36,151.72,150.51,151.66,36706.0,151.36,151.72,150.51,151.66,36706.0
2022-08-03 10:30:00,151.66,151.91,149.36,150.1,33544.0,151.66,151.91,149.36,150.1,33544.0
2022-08-03 11:00:00,150.12,151.22,149.65,151.12,37195.0,150.12,151.22,149.65,151.12,37195.0
2022-08-03 11:30:00,151.02,152.33,151.01,152.16,63457.0,151.02,152.33,151.01,152.16,63457.0
2022-08-03 12:00:00,152.14,152.48,151.82,152.23,26357.0,152.14,152.48,151.82,152.23,26357.0
2022-08-03 12:30:00,152.23,152.89,152.22,152.6,29843.0,152.23,152.89,152.22,152.6,29843.0
2022-08-03 13:00:00,152.59,153.25,152.47,152.91,19037.0,152.59,153.25,152.47,152.91,19037.0
2022-08-03 13:30:00,152.96,154.03,152.96,153.99,15915.0,152.96,154.03,152.96,153.99,15915.0
2022-08-03 14:00:00,154.04,154.13,153.82,154.05,15207.0,154.04,154.13,153.82,154.05,15207.0
2022-08-03 14:30:00,154.01,154.12,153.34,154.02,11346.0,154.01,154.12,153.34,154.02,11346.0
2022-08-03 15:00:00,153.94,155.29,153.88,155.22,23681.0,153.94,155.29,153.88,155.22,23681.0
2022-08-03 15:30:00,155.22,155.87,154.95,155.15,88869.0,155.22,155.87,154.95,155.15,88869.0
2022-08-04 09:30:00,155.76,156.3,153.6,156.01,36478.0,155.76,156.3,153.6,156.01,36478.0
2022-08-04 10:00:00,155.4,156.3,155.2,155.46,16438.0,155.4,156.3,155.2,155.46,16438.0
2022-08-04 10:30:00,155.41,155.81,154.32,154.63,23312.0,155.41,155.81,154.32,154.63,23312.0
2022-08-04 11:00:00,154.65,157.86,154.53,157.79,37425.0,154.65,157.86,154.53,157.79,37425.0
2022-08-04 11:30:00,157.87,157.88,155.7,156.99,54001.0,157.87,157.88,155.7,156.99,54001.0
2022-08-04 12:00:00,156.99,157.01,156.07,156.47,16103.0,156.99,157.01,156.07,156.47,16103.0
2022-08-04 12:30:00,156.33,156.58,155.29,155.73,14837.0,156.33,156.58,155.29,155.73,14837.0
2022-08-04 13:00:00,155.82,157.46,155.82,157.46,25292.0,155.82,157.46,155.82,157.46,25292.0
2022-08-04 13:30:00,157.46,157.8,156.9,156.99,17108.0,157.46,157.8,156.9,156.99,17108.0
2022-08-04 14:00:00,156.98,156.98,155.94,156.2,13840.0,156.98,156.98,155.94,156.2,13840.0
2022-08-04 14:30:00,156.23,157.4,155.84,157.16,30600.0,156.23,157.4,155.84,157.16,30600.0
2022-08-04 15:00:00,157.17,157.4,156.85,157.01,27308.0,157.17,157.4,156.85,157.01,27308.0
2022-08-04 15:30:00,157.1,158.09,156.88,157.91,143990.0,157.1,158.09,156.88,157.91,143990.0
2022-08-05 09:30:00,154.45,156.92,154.08,155.97,28880.0,154.45,156.92,154.08,155.97,28880.0
2022-08-05 10:00:00,155.75,157.6,155.4,156.46,58763.0,155.75,157.6,155.4,156.46,58763.0
2022-08-05 10:30:00,156.72,157.0,155.78,155.82,35828.0,156.72,157.0,155.78,155.82,35828.0
2022-08-05 11:00:00,155.92,155.92,152.99,153.0,24883.0,155.92,155.92,152.99,153.0,24883.0
2022-08-05 11:30:00,153.12,154.21,153.1,153.78,18907.0,153.12,154.21,153.1,153.78,18907.0
2022-08-05 12:00:00,153.78,155.48,153.78,155.11,17911.0,153.78,155.48,153.78,155.11,17911.0
2022-08-05 12:30:00,155.19,155.19,154.45,154.8,19200.0,155.19,155.19,154.45,154.8,19200.0
2022-08-05 13:00:00,154.85,154.89,153.9,154.12,14346.0,154.85,154.89,153.9,154.12,14346.0
2022-08-05 13:30:00,154.13,154.87,154.07,154.81,22838.0,154.13,154.87,154.07,154.81,22838.0
2022-08-05 14:00:00,154.74,155.22,154.62,154.64,14974.0,154.74,155.22,154.62,154.64,14974.0
2022-08-05 14:30:00,154.62,155.47,154.62,154.79,20673.0,154.62,155.47,154.62,154.79,20673.0
2022-08-05 15:00:00,154.8,155.7,154.69,155.09,26614.0,154.8,155.7,154.69,155.09,26614.0
2022-08-05 15:30:00,155.0,155.17,154.51,154.83,71650.0,155.0,155.17,154.51,154.83,71650.0
2022-08-08 09:30:00,156.21,162.18,156.2,162.18,37178.0,156.21,162.18,156.2,162.18,37178.0
2022-08-08 10:00:00,162.04,162.95,161.34,162.0,49026.0,162.04,162.95,161.34,162.0,49026.0
2022-08-08 10:30:00,162.07,163.98,162.07,163.41,27342.0,162.07,163.98,162.07,163.41,27342.0
2022-08-08 11:00:00,163.5,164.34,162.88,163.07,38170.0,163.5,164.34,162.88,163.07,38170.0
2022-08-08 11:30:00,163.17,163.52,161.57,162.39,55996.0,163.17,163.52,161.57,162.39,55996.0
2022-08-08 12:00:00,162.25,162.47,161.17,161.5,62772.0,162.25,162.47,161.17,161.5,62772.0
2022-08-08 12:30:00,161.38,161.5,160.99,161.38,49695.0,161.38,161.5,160.99,161.38,49695.0
2022-08-08 13:00:00,161.37,161.84,161.21,161.64,21115.0,161.37,161.84,161.21,161.64,21115.0
2022-08-08 13:30:00,161.67,162.14,161.64,162.12,16063.0,161.67,162.14,161.64,162.12,16063.0
2022-08-08 14:00:00,162.16,162.51,161.68,162.23,66591.0,162.16,162.51,161.68,162.23,66591.0
2022-08-08 14:30:00,162.27,162.32,161.26,161.72,80472.0,162.27,162.32,161.26,161.72,80472.0
2022-08-08 15:00:00,161.73,161.88,160.64,161.59,36993.0,161.73,161.88,160.64,161.59,36993.0
2022-08-08 15:30:00,161.63,162.31,161.38,161.77,109863.0,161.63,162.31,161.38,161.77,109863.0
2022-08-09 09:30:00,160.68,160.68,156.51,157.1,97506.0,160.68,160.68,156.51,157.1,97506.0
2022-08-09 10:00:00,156.96,157.07,154.72,155.15,55215.0,156.96,157.07,154.72,155.15,55215.0
2022-08-09 10:30:00,155.23,155.52,154.43,155.05,72287.0,155.23,155.52,154.43,155.05,72287.0
2022-08-09 11:00:00,155.02,156.09,154.57,155.69,52516.0,155.02,156.09,154.57,155.69,52516.0
2022-08-09 11:30:00,155.84,156.1,154.56,154.63,112209.0,155.84,156.1,154.56,154.63,112209.0
2022-08-09 12:00:00,154.56,154.62,153.71,153.99,29973.0,154.56,154.62,153.71,153.99,29973.0
2022-08-09 12:30:00,154.16,154.25,153.63,154.06,13817.0,154.16,154.25,153.63,154.06,13817.0
2022-08-09 13:00:00,154.15,154.28,153.88,154.2,11115.0,154.15,154.28,153.88,154.2,11115.0
2022-08-09 13:30:00,154.15,154.27,153.49,154.13,19226.0,154.15,154.27,153.49,154.13,19226.0
2022-08-09 14:00:00,154.23,154.26,153.84,153.97,18274.0,154.23,154.26,153.84,153.97,18274.0
2022-08-09 14:30:00,153.97,154.63,153.92,154.37,60459.0,153.97,154.63,153.92,154.37,60459.0
2022-08-09 15:00:00,154.39,154.39,153.73,153.88,21518.0,154.39,154.39,153.73,153.88,21518.0
2022-08-09 15:30:00,153.86,154.32,153.55,153.94,115912.0,153.86,154.32,153.55,153.94,115912.0
2022-08-10 09:30:00,157.21,160.24,157.1,159.03,39934.0,157.21,160.24,157.1,159.03,39934.0
2022-08-10 10:00:00,158.81,159.78,157.78,158.57,45371.0,158.81,159.78,157.78,158.57,45371.0
2022-08-10 10:30:00,158.58,159.52,158.42,158.95,17906.0,158.58,159.52,158.42,158.95,17906.0
2022-08-10 11:00:00,159.03,159.78,158.18,158.37,33779.0,159.03,159.78,158.18,158.37,33779.0
2022-08-10 11:30:00,158.21,159.05,158.2,158.72,33653.0,158.21,159.05,158.2,158.72,33653.0
2022-08-10 12:00:00,158.72,159.04,158.17,158.65,22071.0,158.72,159.04,158.17,158.65,22071.0
2022-08-10 12:30:00,158.7,158.93,158.45,158.54,9498.0,158.7,158.93,158.45,158.54,9498.0
2022-08-10 13:00:00,158.5,158.69,158.36,158.47,13439.0,158.5,158.69,158.36,158.47,13439.0
2022-08-10 13:30:00,158.5,158.93,158.3,158.78,11911.0,158.5,158.93,158.3,158.78,11911.0
2022-08-10 14:00:00,158.78,158.9,158.45,158.53,25237.0,158.78,158.9,158.45,158.53,25237.0
2022-08-10 14:30:00,158.59,158.79,158.3,158.34,20137.0,158.59,158.79,158.3,158.34,20137.0
2022-08-10 15:00:00,158.32,158.34,157.55,157.8,41164.0,158.32,158.34,157.55,157.8,41164.0
2022-08-10 15:30:00,157.8,158.02,156.78,156.83,101816.0,157.8,158.02,156.78,156.83,101816.0
2022-08-11 09:30:00,160.06,162.42,158.24,161.15,69024.0,160.06,162.42,158.24,161.15,69024.0
2022-08-11 10:00:00,161.14,163.66,161.13,162.85,57608.0,161.14,163.66,161.13,162.85,57608.0
2022-08-11 10:30:00,162.99,163.87,162.96,163.5,85835.0,162.99,163.87,162.96,163.5,85835.0
2022-08-11 11:00:00,163.44,163.86,161.21,162.06,65601.0,163.44,163.86,161.21,162.06,65601.0
2022-08-11 11:30:00,161.97,161.98,159.94,160.62,32658.0,161.97,161.98,159.94,160.62,32658.0
2022-08-11 12:00:00,160.67,161.25,160.17,161.25,25334.0,160.67,161.25,160.17,161.25,25334.0
2022-08-11 12:30:00,161.37,163.01,161.37,162.9,23112.0,161.37,163.01,161.37,162.9,23112.0
2022-08-11 13:00:00,163.02,163.62,162.79,163.29,25696.0,163.02,163.62,162.79,163.29,25696.0
2022-08-11 13:30:00,163.3,163.54,162.87,163.17,27733.0,163.3,163.54,162.87,163.17,27733.0
2022-08-11 14:00:00,163.12,163.98,162.53,163.75,47906.0,163.12,163.98,162.53,163.75,47906.0
2022-08-11 14:30:00,163.69,163.69,162.46,162.79,25335.0,163.69,163.69,162.46,162.79,25335.0
2022-08-11 15:00:00,162.65,162.97,162.22,162.85,41346.0,162.65,162.97,162.22,162.85,41346.0
2022-08-11 15:30:00,162.85,164.12,162.78,164.0,156604.0,162.85,164.12,162.78,164.0,156604.0
2022-08-12 09:30:00,166.54,166.92,163.55,164.92,26907.0,166.54,166.92,163.55,164.92,26907.0
2022-08-12 10:00:00,164.69,164.88,162.94,163.59,33162.0,164.69,164.88,162.94,163.59,33162.0
2022-08-12 10:30:00,163.73,164.33,162.55,164.04,17883.0,163.73,164.33,162.55,164.04,17883.0
2022-08-12 11:00:00,163.99,164.53,163.76,164.16,18404.0,163.99,164.53,163.76,164.16,18404.0
2022-08-12 11:30:00,164.05,164.57,163.82,164.32,11090.0,164.05,164.57,163.82,164.32,11090.0
2022-08-12 12:00:00,164.48,164.7,164.28,164.5,11251.0,164.48,164.7,164.28,164.5,11251.0
2022-08-12 12:30:00,164.43,164.66,164.08,164.43,9987.0,164.43,164.66,164.08,164.43,9987.0
2022-08-12 13:00:00,164.5,164.5,164.06,164.38,10236.0,164.5,164.5,164.06,164.38,10236.0
2022-08-12 13:30:00,164.38,164.74,164.24,164.38,10409.0,164.38,164.74,164.24,164.38,10409.0
2022-08-12 14:00:00,164.49,164.7,164.33,164.46,12338.0,164.49,164.7,164.33,164.46,12338.0
2022-08-12 14:30:00,164.49,165.19,164.41,164.9,20623.0,164.49,165.19,164.41,164.9,20623.0
2022-08-12 15:00:00,164.86,164.86,163.66,163.66,24731.0,164.86,164.86,163.66,163.66,24731.0
2022-08-12 15:30:00,163.63,163.98,163.39,163.65,162889.0,163.63,163.98,163.39,163.65,162889.0
2022-08-15 09:30:00,162.01,163.46,160.66,162.48,35973.0,162.01,163.46,160.66,162.48,35973.0
2022-08-15 10:00:00,162.51,162.54,161.09,161.15,15152.0,162.51,162.54,161.09,161.15,15152.0
2022-08-15 10:30:00,161.01,161.44,160.11,160.78,19535.0,161.01,161.44,160.11,160.78,19535.0
2022-08-15 11:00:00,160.68,161.02,158.93,159.76,8546.0,160.68,161.02,158.93,159.76,8546.0
2022-08-15 11:30:00,159.85,160.25,159.66,159.68,14181.0,159.85,160.25,159.66,159.68,14181.0
2022-08-15 12:00:00,159.95,160.21,159.22,159.25,7042.0,159.95,160.21,159.22,159.25,7042.0
2022-08-15 12:30:00,159.37,159.66,158.58,158.78,16939.0,159.37,159.66,158.58,158.78,16939.0
2022-08-15 13:00:00,158.78,158.87,158.31,158.75,10658.0,158.78,158.87,158.31,158.75,10658.0
2022-08-15 13:30:00,158.83,159.16,158.73,158.73,9359.0,158.83,159.16,158.73,158.73,9359.0
2022-08-15 14:00:00,158.75,159.09,158.19,158.9,33183.0,158.75,159.09,158.19,158.9,33183.0
2022-08-15 14:30:00,158.88,159.81,158.83,159.23,26930.0,158.88,159.81,158.83,159.23,26930.0
2022-08-15 15:00:00,159.34,160.4,159.18,160.11,23481.0,159.34,160.4,159.18,160.11,23481.0
2022-08-15 15:30:00,160.11,160.19,159.42,159.94,100809.0,160.11,160.19,159.42,159.94,100809.0
2022-08-16 09:30:00,158.76,164.69,158.76,164.69,119256.0,158.76,164.69,158.76,164.69,119256.0
2022-08-16 10:00:00,164.68,165.71,163.81,164.35,78190.0,164.68,165.71,163.81,164.35,78190.0
2022-08-16 10:30:00,164.27,165.04,162.53,164.93,57535.0,164.27,165.04,162.53,164.93,57535.0
2022-08-16 11:00:00,164.94,167.07,164.6,167.07,69174.0,164.94,167.07,164.6,167.07,69174.0
2022-08-16 11:30:00,167.09,168.87,166.78,168.55,19431.0,167.09,168.87,166.78,168.55,19431.0
2022-08-16 12:00:00,168.67,170.0,168.5,169.25,73580.0,168.67,170.0,168.5,169.25,73580.0
2022-08-16 12:30:00,169.13,169.96,168.98,169.86,22106.0,169.13,169.96,168.98,169.86,22106.0
2022-08-16 13:00:00,169.92,171.9,169.92,171.81,52979.0,169.92,171.9,169.92,171.81,52979.0
2022-08-16 13:30:00,171.71,173.18,171.67,173.07,46573.0,171.71,173.18,171.67,173.07,46573.0
2022-08-16 14:00:00,173.02,173.3,172.16,172.16,53523.0,173.02,173.3,172.16,172.16,53523.0
2022-08-16 14:30:00,172.14,172.5,169.63,170.26,238786.0,172.14,172.5,169.63,170.26,238786.0
2022-08-16 15:00:00,170.13,170.29,168.89,169.54,69290.0,170.13,170.29,168.89,169.54,69290.0
2022-08-16 15:30:00,169.47,169.55,167.89,168.12,174482.0,169.47,169.55,167.89,168.12,174482.0
2022-08-17 09:30:00,163.92,166.21,162.6,165.81,93681.0,163.92,166.21,162.6,165.81,93681.0
2022-08-17 10:00:00,165.49,166.04,164.62,164.63,44720.0,165.49,166.04,164.62,164.63,44720.0
2022-08-17 10:30:00,164.31,165.01,163.46,164.57,31649.0,164.31,165.01,163.46,164.57,31649.0
2022-08-17 11:00:00,164.74,165.99,164.74,165.58,25972.0,164.74,165.99,164.74,165.58,25972.0
2022-08-17 11:30:00,165.66,166.06,165.51,166.06,33557.0,165.66,166.06,165.51,166.06,33557.0
2022-08-17 12:00:00,165.89,166.55,165.73,166.42,24994.0,165.89,166.55,165.73,166.42,24994.0
2022-08-17 12:30:00,166.44,167.54,166.44,167.43,19948.0,166.44,167.54,166.44,167.43,19948.0
2022-08-17 13:00:00,167.44,168.71,167.34,168.69,23516.0,167.44,168.71,167.34,168.69,23516.0
2022-08-17 13:30:00,168.77,169.3,168.32,169.02,36010.0,168.77,169.3,168.32,169.02,36010.0
2022-08-17 14:00:00,169.13,173.26,168.95,173.17,90133.0,169.13,173.26,168.95,173.17,90133.0
2022-08-17 14:30:00,173.18,173.9,172.16,172.24,120096.0,173.18,173.9,172.16,172.24,120096.0
2022-08-17 15:00:00,172.25,173.34,171.18,171.4,94284.0,172.25,173.34,171.18,171.4,94284.0
2022-08-17 15:30:00,171.31,171.63,170.0,170.03,234429.0,171.31,171.63,170.0,170.03,234429.0
2022-08-18 09:30:00,167.38,168.67,164.3,166.78,38236.0,167.38,168.67,164.3,166.78,38236.0
2022-08-18 10:00:00,166.72,167.8,166.69,167.18,29422.0,166.72,167.8,166.69,167.18,29422.0
2022-08-18 10:30:00,167.12,169.43,166.81,168.35,32509.0,167.12,169.43,166.81,168.35,32509.0
2022-08-18 11:00:00,168.28,168.7,167.15,167.85,17440.0,168.28,168.7,167.15,167.85,17440.0
2022-08-18 11:30:00,167.9,168.1,167.58,167.67,33450.0,167.9,168.1,167.58,167.67,33450.0
2022-08-18 12:00:00,167.6,167.98,167.43,167.68,41445.0,167.6,167.98,167.43,167.68,41445.0
2022-08-18 12:30:00,167.69,168.17,167.32,167.59,90145.0,167.69,168.17,167.32,167.59,90145.0
2022-08-18 13:00:00,167.89,168.34,167.74,168.11,16169.0,167.89,168.34,167.74,168.11,16169.0
2022-08-18 13:30:00,168.22,168.43,168.03,168.4,19004.0,168.22,168.43,168.03,168.4,19004.0
2022-08-18 14:00:00,168.37,168.52,168.11,168.46,25851.0,168.37,168.52,168.11,168.46,25851.0
2022-08-18 14:30:00,168.43,168.77,168.2,168.7,24094.0,168.43,168.77,168.2,168.7,24094.0
2022-08-18 15:00:00,168.75,169.49,168.75,169.37,22626.0,168.75,169.49,168.75,169.37,22626.0
2022-08-18 15:30:00,169.37,169.76,168.81,168.99,108140.0,169.37,169.76,168.81,168.99,108140.0
2022-08-19 09:30:00,168.5,169.42,166.09,166.33,93678.0,168.5,169.42,166.09,166.33,93678.0
2022-08-19 10:00:00,166.19,166.28,161.89,162.44,127381.0,166.19,166.28,161.89,162.44,127381.0
2022-08-19 10:30:00,162.6,163.13,161.75,162.63,56285.0,162.6,163.13,161.75,162.63,56285.0
2022-08-19 11:00:00,162.59,163.31,162.08,162.34,107122.0,162.59,163.31,162.08,162.34,107122.0
2022-08-19 11:30:00,162.49,163.85,162.32,163.66,27565.0,162.49,163.85,162.32,163.66,27565.0
2022-08-19 12:00:00,163.59,163.84,162.42,162.49,30019.0,163.59,163.84,162.42,162.49,30019.0
2022-08-19 12:30:00,162.53,163.28,161.67,163.06,27760.0,162.53,163.28,161.67,163.06,27760.0
2022-08-19 13:00:00,163.15,163.2,162.6,162.84,27177.0,163.15,163.2,162.6,162.84,27177.0
2022-08-19 13:30:00,162.81,163.86,162.75,163.38,38342.0,162.81,163.86,162.75,163.38,38342.0
2022-08-19 14:00:00,163.38,163.53,162.5,162.53,73551.0,163.38,163.53,162.5,162.53,73551.0
2022-08-19 14:30:00,162.54,163.01,162.54,162.72,45202.0,162.54,163.01,162.54,162.72,45202.0
2022-08-19 15:00:00,162.73,164.08,162.18,163.94,71939.0,162.73,164.08,162.18,163.94,71939.0
2022-08-19 15:30:00,163.99,164.31,163.22,163.3,142339.0,163.99,164.31,163.22,163.3,142339.0
2022-08-22 09:30:00,159.53,160.61,157.24,158.17,52419.0,159.53,160.61,157.24,158.17,52419.0
2022-08-22 10:00:00,158.0,158.0,154.21,155.05,23006.0,158.0,158.0,154.21,155.05,23006.0
2022-08-22 10:30:00,155.17,157.53,155.02,156.2,29157.0,155.17,157.53,155.02,156.2,29157.0
2022-08-22 11:00:00,156.39,157.51,156.22,156.9,32169.0,156.39,157.51,156.22,156.9,32169.0
2022-08-22 11:30:00,156.94,157.81,156.16,156.65,60578.0,156.94,157.81,156.16,156.65,60578.0
2022-08-22 12:00:00,156.65,156.68,155.85,155.85,61475.0,156.65,156.68,155.85,155.85,61475.0
2022-08-22 12:30:00,155.9,156.09,155.27,155.39,51127.0,155.9,156.09,155.27,155.39,51127.0
2022-08-22 13:00:00,155.4,155.56,154.81,155.38,46891.0,155.4,155.56,154.81,155.38,46891.0
2022-08-22 13:30:00,155.38,155.53,154.56,154.93,126686.0,155.38,155.53,154.56,154.93,126686.0
2022-08-22 14:00:00,154.64,154.75,153.85,154.43,25425.0,154.64,154.75,153.85,154.43,25425.0
2022-08-22 14:30:00,154.41,154.6,153.85,154.34,29244.0,154.41,154.6,153.85,154.34,29244.0
2022-08-22 15:00:00,154.47,154.81,154.01,154.04,64423.0,154.47,154.81,154.01,154.04,64423.0
2022-08-22 15:30:00,154.15,154.29,153.69,153.85,121660.0,154.15,154.29,153.69,153.85,121660.0
2022-08-23 09:30:00,153.23,156.66,152.53,156.66,31496.0,153.23,156.66,152.53,156.66,31496.0
2022-08-23 10:00:00,156.25,158.43,155.55,156.76,37490.0,156.25,158.43,155.55,156.76,37490.0
2022-08-23 10:30:00,156.86,158.69,156.68,158.0,24775.0,156.86,158.69,156.68,158.0,24775.0
2022-08-23 11:00:00,157.98,158.68,157.6,158.11,35508.0,157.98,158.68,157.6,158.11,35508.0
2022-08-23 11:30:00,158.11,158.52,156.47,156.89,28755.0,158.11,158.52,156.47,156.89,28755.0
2022-08-23 12:00:00,156.44,157.7,156.44,157.12,25617.0,156.44,157.7,156.44,157.12,25617.0
2022-08-23 12:30:00,157.24,158.53,156.8,158.45,154670.0,157.24,158.53,156.8,158.45,154670.0
2022-08-23 13:00:00,158.44,158.52,157.34,157.83,24637.0,158.44,158.52,157.34,157.83,24637.0
2022-08-23 13:30:00,157.7,157.81,156.64,157.12,8371.0,157.7,157.81,156.64,157.12,8371.0
2022-08-23 14:00:00,157.01,157.97,156.81,157.67,24819.0,157.01,157.97,156.81,157.67,24819.0
2022-08-23 14:30:00,157.7,158.1,157.38,157.51,24440.0,157.7,158.1,157.38,157.51,24440.0
2022-08-23 15:00:00,157.55,158.07,157.33,157.92,29251.0,157.55,158.07,157.33,157.92,29251.0
2022-08-23 15:30:00,157.87,158.95,157.83,158.76,137275.0,157.87,158.95,157.83,158.76,137275.0
2022-08-24 09:30:00,157.59,158.61,155.54,157.92,68642.0,157.59,158.61,155.54,157.92,68642.0
2022-08-24 10:00:00,158.11,159.16,157.26,158.98,55576.0,158.11,159.16,157.26,158.98,55576.0
2022-08-24 10:30:00,159.1,159.9,158.62,159.27,24727.0,159.1,159.9,158.62,159.27,24727.0
2022-08-24 11:00:00,159.37,161.84,158.9,161.77,48365.0,159.37,161.84,158.9,161.77,48365.0
2022-08-24 11:30:00,161.88,163.3,161.8,163.21,52420.0,161.88,163.3,161.8,163.21,52420.0
2022-08-24 12:00:00,163.31,163.86,162.88,163.41,31167.0,163.31,163.86,162.88,163.41,31167.0
2022-08-24 12:30:00,163.3,163.53,162.19,162.91,40092.0,163.3,163.53,162.19,162.91,40092.0
2022-08-24 13:00:00,162.93,163.86,162.92,163.55,29486.0,162.93,163.86,162.92,163.55,29486.0
2022-08-24 13:30:00,163.55,163.93,163.09,163.89,25179.0,163.55,163.93,163.09,163.89,25179.0
2022-08-24 14:00:00,163.89,164.49,163.83,164.49,22520.0,163.89,164.49,163.83,164.49,22520.0
2022-08-24 14:30:00,164.46,165.29,163.45,164.02,103806.0,164.46,165.29,163.45,164.02,103806.0
2022-08-24 15:00:00,164.1,164.1,162.91,163.74,63072.0,164.1,164.1,162.91,163.74,63072.0
2022-08-24 15:30:00,163.75,163.98,163.3,163.93,309901.0,163.75,163.98,163.3,163.93,309901.0
2022-08-25 09:30:00,145.0,150.97,142.45,150.53,1151267.0,145.0,150.97,142.45,150.53,1151267.0
2022-08-25 10:00:00,150.11,154.27,148.36,154.02,781105.0,150.11,154.27,148.36,154.02,781105.0
2022-08-25 10:30:00,154.14,159.04,152.98,154.39,533151.0,154.14,159.04,152.98,154.39,533151.0
2022-08-25 11:00:00,154.16,154.84,149.31,151.04,406590.0,154.16,154.84,149.31,151.04,406590.0
2022-08-25 11:30:00,151.51,151.51,149.6,150.51,86547.0,151.51,151.51,149.6,150.51,86547.0
2022-08-25 12:00:00,150.41,150.93,149.6,150.38,186238.0,150.41,150.93,149.6,150.38,186238.0
2022-08-25 12:30:00,150.26,151.65,149.74,150.58,162449.0,150.26,151.65,149.74,150.58,162449.0
2022-08-25 13:00:00,150.56,150.6,148.42,148.42,311683.0,150.56,150.6,148.42,148.42,311683.0
2022-08-25 13:30:00,148.39,148.4,147.26,147.57,152832.0,148.39,148.4,147.26,147.57,152832.0
2022-08-25 14:00:00,147.53,147.78,145.18,145.68,176286.0,147.53,147.78,145.18,145.68,176286.0
2022-08-25 14:30:00,145.67,147.27,144.93,146.1,185839.0,145.67,147.27,144.93,146.1,185839.0
2022-08-25 15:00:00,146.15,148.05,146.05,147.09,150607.0,146.15,148.05,146.05,147.09,150607.0
2022-08-25 15:30:00,147.05,147.55,146.61,147.05,560040.0,147.05,147.55,146.61,147.05,560040.0
2022-08-26 09:30:00,147.03,148.42,145.76,147.06,105939.0,147.03,148.42,145.76,147.06,105939.0
2022-08-26 10:00:00,146.91,148.69,145.42,146.71,111546.0,146.91,148.69,145.42,146.71,111546.0
2022-08-26 10:30:00,146.71,146.93,144.74,145.5,122038.0,146.71,146.93,144.74,145.5,122038.0
2022-08-26 11:00:00,145.4,145.4,143.17,143.5,88723.0,145.4,145.4,143.17,143.5,88723.0
2022-08-26 11:30:00,143.43,143.82,142.79,143.13,67776.0,143.43,143.82,142.79,143.13,67776.0
2022-08-26 12:00:00,143.06,143.58,142.81,143.13,54710.0,143.06,143.58,142.81,143.13,54710.0
2022-08-26 12:30:00,143.12,143.12,141.61,142.18,64478.0,143.12,143.12,141.61,142.18,64478.0
2022-08-26 13:00:00,142.18,142.42,141.42,141.68,42988.0,142.18,142.42,141.42,141.68,42988.0
2022-08-26 13:30:00,141.71,142.71,141.55,142.58,45716.0,141.71,142.71,141.55,142.58,45716.0
2022-08-26 14:00:00,142.66,143.14,142.16,143.03,73188.0,142.66,143.14,142.16,143.03,73188.0
2022-08-26 14:30:00,143.02,143.24,142.77,143.03,59289.0,143.02,143.24,142.77,143.03,59289.0
2022-08-26 15:00:00,143.03,143.65,142.91,143.59,62259.0,143.03,143.65,142.91,143.59,62259.0
2022-08-26 15:30:00,143.58,145.19,143.33,144.87,396347.0,143.58,145.19,143.33,144.87,396347.0
2022-08-29 09:30:00,143.06,148.04,141.61,147.28,59638.0,143.06,148.04,141.61,147.28,59638.0
2022-08-29 10:00:00,147.3,148.44,146.54,147.85,49792.0,147.3,148.44,146.54,147.85,49792.0
2022-08-29 10:30:00,147.8,147.88,145.34,145.93,65137.0,147.8,147.88,145.34,145.93,65137.0
2022-08-29 11:00:00,145.88,146.4,145.5,145.86,34870.0,145.88,146.4,145.5,145.86,34870.0
2022-08-29 11:30:00,145.93,147.52,145.67,147.28,56106.0,145.93,147.52,145.67,147.28,56106.0
2022-08-29 12:00:00,147.38,147.47,145.52,145.65,55855.0,147.38,147.47,145.52,145.65,55855.0
2022-08-29 12:30:00,145.7,146.11,144.71,145.72,48787.0,145.7,146.11,144.71,145.72,48787.0
2022-08-29 13:00:00,145.72,145.87,145.18,145.6,31255.0,145.72,145.87,145.18,145.6,31255.0
2022-08-29 13:30:00,145.51,146.34,145.45,146.33,28353.0,145.51,146.34,145.45,146.33,28353.0
2022-08-29 14:00:00,146.33,146.86,145.95,145.99,33787.0,146.33,146.86,145.95,145.99,33787.0
2022-08-29 14:30:00,146.05,146.13,145.12,145.58,42436.0,146.05,146.13,145.12,145.58,42436.0
2022-08-29 15:00:00,145.58,145.92,144.79,144.93,34304.0,145.58,145.92,144.79,144.93,34304.0
2022-08-29 15:30:00,144.95,145.03,143.25,143.26,101071.0,144.95,145.03,143.25,143.26,101071.0
2022-08-30 09:30:00,145.26,146.2,143.32,144.35,45073.0,145.26,146.2,143.32,144.35,45073.0
2022-08-30 10:00:00,144.15,144.15,142.27,142.91,30571.0,144.15,144.15,142.27,142.91,30571.0
2022-08-30 10:30:00,142.79,142.86,141.77,142.86,26581.0,142.79,142.86,141.77,142.86,26581.0
2022-08-30 11:00:00,142.86,142.86,141.85,141.86,26771.0,142.86,142.86,141.85,141.86,26771.0
2022-08-30 11:30:00,141.84,142.2,141.21,141.69,16944.0,141.84,142.2,141.21,141.69,16944.0
2022-08-30 12:00:00,141.65,142.53,141.57,142.4,36588.0,141.65,142.53,141.57,142.4,36588.0
2022-08-30 12:30:00,142.43,142.78,142.05,142.68,101449.0,142.43,142.78,142.05,142.68,101449.0
2022-08-30 13:00:00,142.68,142.79,141.31,141.74,69183.0,142.68,142.79,141.31,141.74,69183.0
2022-08-30 13:30:00,141.77,141.87,141.32,141.33,24678.0,141.77,141.87,141.32,141.33,24678.0
2022-08-30 14:00:00,141.33,142.11,141.23,141.78,27667.0,141.33,142.11,141.23,141.78,27667.0
2022-08-30 14:30:00,141.79,142.12,141.5,141.97,53239.0,141.79,142.12,141.5,141.97,53239.0
2022-08-30 15:00:00,141.95,142.8,141.92,142.14,35563.0,141.95,142.8,141.92,142.14,35563.0
2022-08-30 15:30:00,142.09,142.27,141.24,141.4,120620.0,142.09,142.27,141.24,141.4,120620.0
2022-08-31 09:30:00,140.56,142.0,139.74,140.55,80379.0,140.56,142.0,139.74,140.55,80379.0
2022-08-31 10:00:00,139.96,140.21,138.24,138.49,34815.0,139.96,140.21,138.24,138.49,34815.0
2022-08-31 10:30:00,138.58,140.05,138.16,139.52,55893.0,138.58,140.05,138.16,139.52,55893.0
2022-08-31 11:00:00,139.5,139.71,138.85,139.42,19051.0,139.5,139.71,138.85,139.42,19051.0
2022-08-31 11:30:00,139.35,140.47,139.14,140.47,18872.0,139.35,140.47,139.14,140.47,18872.0
2022-08-31 12:00:00,140.3,140.47,139.93,140.05,16007.0,140.3,140.47,139.93,140.05,16007.0
2022-08-31 12:30:00,140.11,140.59,139.98,140.27,24308.0,140.11,140.59,139.98,140.27,24308.0
2022-08-31 13:00:00,140.39,140.55,139.69,139.93,18468.0,140.39,140.55,139.69,139.93,18468.0
2022-08-31 13:30:00,139.9,140.52,139.84,140.4,27025.0,139.9,140.52,139.84,140.4,27025.0
2022-08-31 14:00:00,140.32,140.75,140.04,140.41,31086.0,140.32,140.75,140.04,140.41,31086.0
2022-08-31 14:30:00,140.45,140.52,139.56,140.38,27836.0,140.45,140.52,139.56,140.38,27836.0
2022-08-31 15:00:00,140.39,141.66,140.39,141.21,44310.0,140.39,141.66,140.39,141.21,44310.0
2022-08-31 15:30:00,141.16,141.52,140.07,140.17,100110.0,141.16,141.52,140.07,140.17,100110.0
2022-09-01 09:30:00,139.59,142.01,138.8,141.0,60549.0,139.59,142.01,138.8,141.0,60549.0
2022-09-01 10:00:00,140.75,142.1,139.61,142.09,43067.0,140.75,142.1,139.61,142.09,43067.0
2022-09-01 10:30:00,142.04,142.04,140.26,140.27,19993.0,142.04,142.04,140.26,140.27,19993.0
2022-09-01 11:00:00,140.14,141.02,139.85,140.54,14482.0,140.14,141.02,139.85,140.54,14482.0
2022-09-01 11:30:00,140.49,141.17,140.2,140.84,18126.0,140.49,141.17,140.2,140.84,18126.0
2022-09-01 12:00:00,140.89,141.72,140.59,141.06,71540.0,140.89,141.72,140.59,141.06,71540.0
2022-09-01 12:30:00,141.06,141.52,140.66,140.99,24466.0,141.06,141.52,140.66,140.99,24466.0
2022-09-01 13:00:00,140.85,141.71,140.85,141.65,36938.0,140.85,141.71,140.85,141.65,36938.0
2022-09-01 13:30:00,141.62,141.78,140.96,141.24,16796.0,141.62,141.78,140.96,141.24,16796.0
2022-09-01 14:00:00,141.25,141.45,140.81,141.25,20908.0,141.25,141.45,140.81,141.25,20908.0
2022-09-01 14:30:00,141.29,142.45,141.2,141.97,56586.0,141.29,142.45,141.2,141.97,56586.0
2022-09-01 15:00:00,141.93,143.73,141.93,142.68,24658.0,141.93,143.73,141.93,142.68,24658.0
2022-09-01 15:30:00,142.64,144.1,142.33,143.83,99203.0,142.64,144.1,142.33,143.83,99203.0
2022-09-02 09:30:00,145.77,145.77,141.89,143.04,27897.0,145.77,145.77,141.89,143.04,27897.0
2022-09-02 10:00:00,142.84,145.0,142.67,145.0,32990.0,142.84,145.0,142.67,145.0,32990.0
2022-09-02 10:30:00,145.15,146.3,144.9,145.87,32812.0,145.15,146.3,144.9,145.87,32812.0
2022-09-02 11:00:00,145.98,146.33,145.32,145.4,51031.0,145.98,146.33,145.32,145.4,51031.0
2022-09-02 11:30:00,145.46,146.1,144.8,145.81,80093.0,145.46,146.1,144.8,145.81,80093.0
2022-09-02 12:00:00,145.91,145.91,144.16,144.16,19490.0,145.91,145.91,144.16,144.16,19490.0
2022-09-02 12:30:00,144.1,144.41,143.32,143.77,14938.0,144.1,144.41,143.32,143.77,14938.0
2022-09-02 13:00:00,143.71,143.71,142.13,142.13,10304.0,143.71,143.71,142.13,142.13,10304.0
2022-09-02 13:30:00,142.23,142.72,141.39,142.24,22904.0,142.23,142.72,141.39,142.24,22904.0
2022-09-02 14:00:00,142.21,143.13,142.16,143.09,15303.0,142.21,143.13,142.16,143.09,15303.0
2022-09-02 14:30:00,143.02,143.47,142.78,142.98,13390.0,143.02,143.47,142.78,142.98,13390.0
2022-09-02 15:00:00,143.08,143.57,142.85,143.18,20323.0,143.08,143.57,142.85,143.18,20323.0
2022-09-02 15:30:00,143.06,143.7,142.12,143.46,66978.0,143.06,143.7,142.12,143.46,66978.0
2022-09-06 09:30:00,144.49,145.29,140.16,140.57,47392.0,144.49,145.29,140.16,140.57,47392.0
2022-09-06 10:00:00,140.57,141.01,139.45,140.79,26133.0,140.57,141.01,139.45,140.79,26133.0
2022-09-06 10:30:00,140.84,140.88,139.54,140.61,25042.0,140.84,140.88,139.54,140.61,25042.0
2022-09-06 11:00:00,140.5,141.63,140.13,140.8,58424.0,140.5,141.63,140.13,140.8,58424.0
2022-09-06 11:30:00,140.97,141.64,140.58,141.58,19047.0,140.97,141.64,140.58,141.58,19047.0
2022-09-06 12:00:00,141.56,141.67,139.92,140.5,19230.0,141.56,141.67,139.92,140.5,19230.0
2022-09-06 12:30:00,140.44,140.54,139.61,140.2,15220.0,140.44,140.54,139.61,140.2,15220.0
2022-09-06 13:00:00,140.17,140.9,140.09,140.8,17463.0,140.17,140.9,140.09,140.8,17463.0
2022-09-06 13:30:00,140.81,141.23,140.17,140.68,11395.0,140.81,141.23,140.17,140.68,11395.0
2022-09-06 14:00:00,140.57,140.9,139.66,139.78,36676.0,140.57,140.9,139.66,139.78,36676.0
2022-09-06 14:30:00,139.81,140.03,139.44,139.73,26224.0,139.81,140.03,139.44,139.73,26224.0
2022-09-06 15:00:00,139.69,140.47,139.48,140.02,27379.0,139.69,140.47,139.48,140.02,27379.0
2022-09-06 15:30:00,139.93,140.16,139.54,139.63,116846.0,139.93,140.16,139.54,139.63,116846.0
2022-09-07 09:30:00,139.59,143.21,138.72,142.34,41849.0,139.59,143.21,138.72,142.34,41849.0
2022-09-07 10:00:00,142.31,143.11,141.63,143.1,50233.0,142.31,143.11,141.63,143.1,50233.0
2022-09-07 10:30:00,143.18,143.81,142.82,143.6,38325.0,143.18,143.81,142.82,143.6,38325.0
2022-09-07 11:00:00,143.67,145.34,143.41,145.18,55991.0,143.67,145.34,143.41,145.18,55991.0
2022-09-07 11:30:00,144.99,145.35,144.53,145.13,37926.0,144.99,145.35,144.53,145.13,37926.0
2022-09-07 12:00:00,145.06,145.36,144.8,145.06,28368.0,145.06,145.36,144.8,145.06,28368.0
2022-09-07 12:30:00,145.12,146.82,144.99,146.31,28263.0,145.12,146.82,144.99,146.31,28263.0
2022-09-07 13:00:00,146.29,147.06,146.29,146.84,38255.0,146.29,147.06,146.29,146.84,38255.0
2022-09-07 13:30:00,146.86,147.49,146.84,147.05,46154.0,146.86,147.49,146.84,147.05,46154.0
2022-09-07 14:00:00,147.0,147.94,146.78,147.78,61501.0,147.0,147.94,146.78,147.78,61501.0
2022-09-07 14:30:00,147.78,148.55,147.76,147.99,118876.0,147.78,148.55,147.76,147.99,118876.0
2022-09-07 15:00:00,148.0,148.79,147.69,148.21,86458.0,148.0,148.79,147.69,148.21,86458.0
2022-09-07 15:30:00,148.22,148.24,147.45,148.2,149931.0,148.22,148.24,147.45,148.2,149931.0
2022-09-08 09:30:00,146.64,148.36,144.15,148.36,52377.0,146.64,148.36,144.15,148.36,52377.0
2022-09-08 10:00:00,148.36,150.26,147.71,148.21,39694.0,148.36,150.26,147.71,148.21,39694.0
2022-09-08 10:30:00,148.28,149.39,147.97,149.36,37012.0,148.28,149.39,147.97,149.36,37012.0
2022-09-08 11:00:00,149.61,149.74,148.26,148.36,36187.0,149.61,149.74,148.26,148.36,36187.0
2022-09-08 11:30:00,148.32,149.3,148.19,148.97,64742.0,148.32,149.3,148.19,148.97,64742.0
2022-09-08 12:00:00,148.92,149.03,147.38,147.63,21808.0,148.92,149.03,147.38,147.63,21808.0
2022-09-08 12:30:00,147.7,149.29,147.69,149.18,7906.0,147.7,149.29,147.69,149.18,7906.0
2022-09-08 13:00:00,149.25,149.6,148.86,149.56,9131.0,149.25,149.6,148.86,149.56,9131.0
2022-09-08 13:30:00,149.34,149.7,149.1,149.3,8568.0,149.34,149.7,149.1,149.3,8568.0
2022-09-08 14:00:00,149.26,149.57,149.21,149.28,7045.0,149.26,149.57,149.21,149.28,7045.0
2022-09-08 14:30:00,149.37,149.65,148.38,148.74,21007.0,149.37,149.65,148.38,148.74,21007.0
2022-09-08 15:00:00,148.76,149.45,148.4,149.21,30160.0,148.76,149.45,148.4,149.21,30160.0
2022-09-08 15:30:00,149.28,149.58,148.05,148.87,160945.0,149.28,149.58,148.05,148.87,160945.0
2022-09-09 09:30:00,150.56,152.11,149.62,151.62,29520.0,150.56,152.11,149.62,151.62,29520.0
2022-09-09 10:00:00,151.33,152.47,151.13,152.04,51190.0,151.33,152.47,151.13,152.04,51190.0
2022-09-09 10:30:00,152.06,152.23,150.45,150.45,57202.0,152.06,152.23,150.45,150.45,57202.0
2022-09-09 11:00:00,150.48,150.61,150.03,150.22,33134.0,150.48,150.61,150.03,150.22,33134.0
2022-09-09 11:30:00,150.25,151.21,150.01,150.46,68281.0,150.25,151.21,150.01,150.46,68281.0
2022-09-09 12:00:00,150.4,150.82,149.55,150.03,27973.0,150.4,150.82,149.55,150.03,27973.0
2022-09-09 12:30:00,150.09,150.09,148.42,148.62,19025.0,150.09,150.09,148.42,148.62,19025.0
2022-09-09 13:00:00,148.71,149.82,148.63,149.56,35992.0,148.71,149.82,148.63,149.56,35992.0
2022-09-09 13:30:00,149.58,150.35,149.46,149.46,43627.0,149.58,150.35,149.46,149.46,43627.0
2022-09-09 14:00:00,149.46,150.14,149.46,149.77,29213.0,149.46,150.14,149.46,149.77,29213.0
2022-09-09 14:30:00,149.69,149.84,148.94,149.45,58486.0,149.69,149.84,148.94,149.45,58486.0
2022-09-09 15:00:00,149.45,149.5,148.92,149.11,36850.0,149.45,149.5,148.92,149.11,36850.0
2022-09-09 15:30:00,149.1,149.75,148.96,149.75,149151.0,149.1,149.75,148.96,149.75,149151.0
2022-09-12 09:30:00,150.99,156.83,150.99,156.46,100388.0,150.99,156.83,150.99,156.46,100388.0
2022-09-12 10:00:00,156.43,157.24,154.85,155.12,126506.0,156.43,157.24,154.85,155.12,126506.0
2022-09-12 10:30:00,155.23,155.69,154.02,154.02,79430.0,155.23,155.69,154.02,154.02,79430.0
2022-09-12 11:00:00,154.01,154.08,152.84,153.58,116511.0,154.01,154.08,152.84,153.58,116511.0
2022-09-12 11:30:00,153.61,153.61,151.73,152.38,13885.0,153.61,153.61,151.73,152.38,13885.0
2022-09-12 12:00:00,152.35,152.73,151.93,152.72,20751.0,152.35,152.73,151.93,152.72,20751.0
2022-09-12 12:30:00,152.98,153.99,152.87,153.97,24083.0,152.98,153.99,152.87,153.97,24083.0
2022-09-12 13:00:00,153.9,154.11,153.3,153.45,64178.0,153.9,154.11,153.3,153.45,64178.0
2022-09-12 13:30:00,153.44,153.5,152.85,153.31,46350.0,153.44,153.5,152.85,153.31,46350.0
2022-09-12 14:00:00,153.36,153.58,153.07,153.32,20789.0,153.36,153.58,153.07,153.32,20789.0
2022-09-12 14:30:00,153.34,153.89,153.19,153.39,99526.0,153.34,153.89,153.19,153.39,99526.0
2022-09-12 15:00:00,153.5,153.5,152.81,153.0,88646.0,153.5,153.5,152.81,153.0,88646.0
2022-09-12 15:30:00,153.0,153.49,152.3,153.29,203284.0,153.0,153.49,152.3,153.29,203284.0
2022-09-13 09:30:00,147.95,148.86,146.25,147.43,25487.0,147.95,148.86,146.25,147.43,25487.0
2022-09-13 10:00:00,146.92,148.2,146.29,147.43,47777.0,146.92,148.2,146.29,147.43,47777.0
2022-09-13 10:30:00,147.34,147.94,145.74,146.19,58913.0,147.34,147.94,145.74,146.19,58913.0
2022-09-13 11:00:00,146.19,146.93,145.71,146.24,12497.0,146.19,146.93,145.71,146.24,12497.0
2022-09-13 11:30:00,146.4,146.63,145.29,146.06,28264.0,146.4,146.63,145.29,146.06,28264.0
2022-09-13 12:00:00,146.08,146.94,145.44,145.81,26976.0,146.08,146.94,145.44,145.81,26976.0
2022-09-13 12:30:00,145.81,145.81,144.56,144.64,17404.0,145.81,145.81,144.56,144.64,17404.0
2022-09-13 13:00:00,144.66,144.96,143.83,144.96,24017.0,144.66,144.96,143.83,144.96,24017.0
2022-09-13 13:30:00,145.09,145.32,143.86,144.2,18493.0,145.09,145.32,143.86,144.2,18493.0
2022-09-13 14:00:00,144.14,144.39,143.32,143.32,8329.0,144.14,144.39,143.32,143.32,8329.0
2022-09-13 14:30:00,143.38,143.38,141.48,141.9,57157.0,143.38,143.38,141.48,141.9,57157.0
2022-09-13 15:00:00,141.97,142.04,140.87,140.87,48820.0,141.97,142.04,140.87,140.87,48820.0
2022-09-13 15:30:00,140.92,141.54,140.43,141.25,146710.0,140.92,141.54,140.43,141.25,146710.0
2022-09-14 09:30:00,141.24,141.24,138.42,138.78,72715.0,141.24,141.24,138.42,138.78,72715.0
2022-09-14 10:00:00,138.75,139.11,136.79,136.81,31439.0,138.75,139.11,136.79,136.81,31439.0
2022-09-14 10:30:00,136.83,138.11,136.82,137.97,32031.0,136.83,138.11,136.82,137.97,32031.0
2022-09-14 11:00:00,137.97,138.74,137.82,138.1,41253.0,137.97,138.74,137.82,138.1,41253.0
2022-09-14 11:30:00,138.03,138.89,137.92,138.54,44679.0,138.03,138.89,137.92,138.54,44679.0
2022-09-14 12:00:00,138.49,138.56,137.7,137.75,70220.0,138.49,138.56,137.7,137.75,70220.0
2022-09-14 12:30:00,137.83,138.2,137.48,138.06,63773.0,137.83,138.2,137.48,138.06,63773.0
2022-09-14 13:00:00,138.12,138.28,137.83,138.17,35913.0,138.12,138.28,137.83,138.17,35913.0
2022-09-14 13:30:00,138.2,138.28,137.15,137.44,58387.0,138.2,138.28,137.15,137.44,58387.0
2022-09-14 14:00:00,137.39,137.83,137.25,137.75,39646.0,137.39,137.83,137.25,137.75,39646.0
2022-09-14 14:30:00,137.75,138.16,136.91,137.25,31140.0,137.75,138.16,136.91,137.25,31140.0
2022-09-14 15:00:00,137.26,137.43,135.55,135.96,46762.0,137.26,137.43,135.55,135.96,46762.0
2022-09-14 15:30:00,135.95,137.9,135.51,137.78,206347.0,135.95,137.9,135.51,137.78,206347.0
2022-09-15 09:30:00,138.53,143.92,137.55,142.97,91233.0,138.53,143.92,137.55,142.97,91233.0
2022-09-15 10:00:00,142.97,144.14,142.45,142.99,44025.0,142.97,144.14,142.45,142.99,44025.0
2022-09-15 10:30:00,142.78,142.94,140.73,140.75,62047.0,142.78,142.94,140.73,140.75,62047.0
2022-09-15 11:00:00,140.63,141.85,139.62,141.66,38846.0,140.63,141.85,139.62,141.66,38846.0
2022-09-15 11:30:00,141.94,142.18,141.36,141.74,28401.0,141.94,142.18,141.36,141.74,28401.0
2022-09-15 12:00:00,141.8,142.25,140.79,140.79,13037.0,141.8,142.25,140.79,140.79,13037.0
2022-09-15 12:30:00,140.7,141.45,140.7,141.35,10656.0,140.7,141.45,140.7,141.35,10656.0
2022-09-15 13:00:00,141.72,142.68,141.67,142.43,16913.0,141.72,142.68,141.67,142.43,16913.0
2022-09-15 13:30:00,142.33,142.33,141.68,141.75,9428.0,142.33,142.33,141.68,141.75,9428.0
2022-09-15 14:00:00,141.76,141.76,139.99,140.79,20432.0,141.76,141.76,139.99,140.79,20432.0
2022-09-15 14:30:00,140.71,141.06,139.67,139.99,34514.0,140.71,141.06,139.67,139.99,34514.0
2022-09-15 15:00:00,140.07,140.12,138.72,139.09,24181.0,140.07,140.12,138.72,139.09,24181.0
2022-09-15 15:30:00,138.95,139.66,138.93,139.19,74371.0,138.95,139.66,138.93,139.19,74371.0
2022-09-16 09:30:00,137.3,138.15,135.71,136.18,46647.0,137.3,138.15,135.71,136.18,46647.0
2022-09-16 10:00:00,136.88,139.94,136.88,139.9,52198.0,136.88,139.94,136.88,139.9,52198.0
2022-09-16 10:30:00,139.98,141.08,139.62,139.62,16965.0,139.98,141.08,139.62,139.62,16965.0
2022-09-16 11:00:00,139.59,140.61,139.52,140.28,58422.0,139.59,140.61,139.52,140.28,58422.0
2022-09-16 11:30:00,140.28,141.76,140.0,141.3,26100.0,140.28,141.76,140.0,141.3,26100.0
2022-09-16 12:00:00,141.24,141.24,140.3,140.4,14425.0,141.24,141.24,140.3,140.4,14425.0
2022-09-16 12:30:00,140.56,140.72,139.33,140.72,18252.0,140.56,140.72,139.33,140.72,18252.0
2022-09-16 13:00:00,140.49,140.74,140.14,140.68,24853.0,140.49,140.74,140.14,140.68,24853.0
2022-09-16 13:30:00,140.87,140.98,139.98,140.39,26157.0,140.87,140.98,139.98,140.39,26157.0
2022-09-16 14:00:00,140.39,140.83,140.22,140.62,10411.0,140.39,140.83,140.22,140.62,10411.0
2022-09-16 14:30:00,140.6,141.38,140.54,140.87,21042.0,140.6,141.38,140.54,140.87,21042.0
2022-09-16 15:00:00,140.84,141.73,140.45,140.65,15757.0,140.84,141.73,140.45,140.65,15757.0
2022-09-16 15:30:00,140.54,142.4,140.46,141.43,108528.0,140.54,142.4,140.46,141.43,108528.0
2022-09-19 09:30:00,139.82,143.06,139.82,142.7,33494.0,139.82,143.06,139.82,142.7,33494.0
2022-09-19 10:00:00,142.4,142.42,140.43,140.61,28944.0,142.4,142.42,140.43,140.61,28944.0
2022-09-19 10:30:00,140.5,141.44,139.98,140.22,21234.0,140.5,141.44,139.98,140.22,21234.0
2022-09-19 11:00:00,140.09,141.5,140.09,140.11,22727.0,140.09,141.5,140.09,140.11,22727.0
2022-09-19 11:30:00,140.2,140.27,139.03,139.15,30735.0,140.2,140.27,139.03,139.15,30735.0
2022-09-19 12:00:00,139.22,139.36,137.79,137.95,14244.0,139.22,139.36,137.79,137.95,14244.0
2022-09-19 12:30:00,138.08,138.9,137.9,138.89,18277.0,138.08,138.9,137.9,138.89,18277.0
2022-09-19 13:00:00,138.89,138.89,137.89,138.36,17634.0,138.89,138.89,137.89,138.36,17634.0
2022-09-19 13:30:00,138.38,138.44,137.56,137.75,22423.0,138.38,138.44,137.56,137.75,22423.0
2022-09-19 14:00:00,137.83,137.92,136.94,137.22,26402.0,137.83,137.92,136.94,137.22,26402.0
2022-09-19 14:30:00,137.22,138.06,137.19,137.65,27489.0,137.22,138.06,137.19,137.65,27489.0
2022-09-19 15:00:00,137.69,138.75,137.69,138.17,58737.0,137.69,138.75,137.69,138.17,58737.0
2022-09-19 15:30:00,138.22,139.33,138.21,138.64,186682.0,138.22,139.33,138.21,138.64,186682.0
2022-09-20 09:30:00,137.38,137.99,135.9,136.88,38366.0,137.38,137.99,135.9,136.88,38366.0
2022-09-20 10:00:00,136.93,136.98,135.98,136.24,38691.0,136.93,136.98,135.98,136.24,38691.0
2022-09-20 10:30:00,136.0,136.0,134.33,134.72,11255.0,136.0,136.0,134.33,134.72,11255.0
2022-09-20 11:00:00,134.88,135.07,134.08,134.55,16460.0,134.88,135.07,134.08,134.55,16460.0
2022-09-20 11:30:00,134.7,134.75,133.6,133.92,20610.0,134.7,134.75,133.6,133.92,20610.0
2022-09-20 12:00:00,133.86,134.53,133.32,133.4,27406.0,133.86,134.53,133.32,133.4,27406.0
2022-09-20 12:30:00,133.4,133.4,132.05,132.19,26292.0,133.4,133.4,132.05,132.19,26292.0
2022-09-20 13:00:00,132.01,132.02,130.71,130.84,22749.0,132.01,132.02,130.71,130.84,22749.0
2022-09-20 13:30:00,130.75,130.95,130.37,130.75,24506.0,130.75,130.95,130.37,130.75,24506.0
2022-09-20 14:00:00,130.77,132.07,130.71,132.0,31582.0,130.77,132.07,130.71,132.0,31582.0
2022-09-20 14:30:00,131.93,133.07,131.77,132.89,53243.0,131.93,133.07,131.77,132.89,53243.0
2022-09-20 15:00:00,132.91,133.67,132.34,133.58,27777.0,132.91,133.67,132.34,133.58,27777.0
2022-09-20 15:30:00,133.58,133.81,133.17,133.52,93817.0,133.58,133.81,133.17,133.52,93817.0
2022-09-21 09:30:00,134.14,136.73,132.85,133.56,63334.0,134.14,136.73,132.85,133.56,63334.0
2022-09-21 10:00:00,133.52,133.73,131.56,133.55,29263.0,133.52,133.73,131.56,133.55,29263.0
2022-09-21 10:30:00,133.4,133.4,132.11,132.37,23760.0,133.4,133.4,132.11,132.37,23760.0
2022-09-21 11:00:00,132.55,133.61,132.25,133.5,16108.0,132.55,133.61,132.25,133.5,16108.0
2022-09-21 11:30:00,133.5,133.53,132.89,133.37,14033.0,133.5,133.53,132.89,133.37,14033.0
2022-09-21 12:00:00,133.22,134.09,133.2,133.89,27222.0,133.22,134.09,133.2,133.89,27222.0
2022-09-21 12:30:00,133.99,134.0,133.26,133.26,8848.0,133.99,134.0,133.26,133.26,8848.0
2022-09-21 13:00:00,133.26,133.57,132.67,132.88,20470.0,133.26,133.57,132.67,132.88,20470.0
2022-09-21 13:30:00,132.87,133.4,132.77,133.39,49074.0,132.87,133.4,132.77,133.39,49074.0
2022-09-21 14:00:00,133.49,133.49,130.4,131.76,29969.0,133.49,133.49,130.4,131.76,29969.0
2022-09-21 14:30:00,131.76,134.09,131.53,132.05,95680.0,131.76,134.09,131.53,132.05,95680.0
2022-09-21 15:00:00,132.22,132.41,129.18,129.42,37188.0,132.22,132.41,129.18,129.42,37188.0
2022-09-21 15:30:00,129.38,129.47,127.32,127.73,94500.0,129.38,129.47,127.32,127.73,94500.0
2022-09-22 09:30:00,127.23,128.15,125.7,125.87,56369.0,127.23,128.15,125.7,125.87,56369.0
2022-09-22 10:00:00,126.0,127.1,125.57,126.32,75945.0,126.0,127.1,125.57,126.32,75945.0
2022-09-22 10:30:00,126.45,126.63,125.23,125.73,250454.0,126.45,126.63,125.23,125.73,250454.0
2022-09-22 11:00:00,125.77,127.0,125.55,126.51,41914.0,125.77,127.0,125.55,126.51,41914.0
2022-09-22 11:30:00,126.62,127.71,125.7,125.77,30937.0,126.62,127.71,125.7,125.77,30937.0
2022-09-22 12:00:00,125.78,126.03,124.71,125.55,155692.0,125.78,126.03,124.71,125.55,155692.0
2022-09-22 12:30:00,125.55,126.13,125.48,125.61,58077.0,125.55,126.13,125.48,125.61,58077.0
2022-09-22 13:00:00,125.62,125.62,124.2,124.89,27198.0,125.62,125.62,124.2,124.89,27198.0
2022-09-22 13:30:00,124.9,125.46,124.63,124.98,30632.0,124.9,125.46,124.63,124.98,30632.0
2022-09-22 14:00:00,125.02,125.1,123.69,124.11,38466.0,125.02,125.1,123.69,124.11,38466.0
2022-09-22 14:30:00,124.04,125.45,124.04,124.94,43543.0,124.04,125.45,124.04,124.94,43543.0
2022-09-22 15:00:00,125.06,125.28,124.67,124.84,67252.0,125.06,125.28,124.67,124.84,67252.0
2022-09-22 15:30:00,124.89,125.05,122.82,122.86,299308.0,124.89,125.05,122.82,122.86,299308.0
2022-09-23 09:30:00,120.99,124.09,120.92,122.9,36911.0,120.99,124.09,120.92,122.9,36911.0
2022-09-23 10:00:00,122.73,123.0,120.06,121.15,56045.0,122.73,123.0,120.06,121.15,56045.0
2022-09-23 10:30:00,121.28,121.41,120.27,120.45,28243.0,121.28,121.41,120.27,120.45,28243.0
2022-09-23 11:00:00,120.33,121.05,120.02,120.3,37947.0,120.33,121.05,120.02,120.3,37947.0
2022-09-23 11:30:00,120.32,121.16,119.43,119.88,34548.0,120.32,121.16,119.43,119.88,34548.0
2022-09-23 12:00:00,119.78,119.93,118.23,118.23,21524.0,119.78,119.93,118.23,118.23,21524.0
2022-09-23 12:30:00,118.25,119.24,118.13,119.12,31410.0,118.25,119.24,118.13,119.12,31410.0
2022-09-23 13:00:00,119.12,119.27,118.06,118.13,30404.0,119.12,119.27,118.06,118.13,30404.0
2022-09-23 13:30:00,118.13,118.91,118.11,118.59,32090.0,118.13,118.91,118.11,118.59,32090.0
2022-09-23 14:00:00,118.55,118.88,118.03,118.57,21163.0,118.55,118.88,118.03,118.57,21163.0
2022-09-23 14:30:00,118.69,119.11,118.28,119.03,48904.0,118.69,119.11,118.28,119.03,48904.0
2022-09-23 15:00:00,119.05,119.87,118.97,119.48,55264.0,119.05,119.87,118.97,119.48,55264.0
2022-09-23 15:30:00,119.57,121.18,119.42,121.04,203846.0,119.57,121.18,119.42,121.04,203846.0
2022-09-26 09:30:00,120.67,123.7,120.67,122.56,106102.0,120.67,123.7,120.67,122.56,106102.0
2022-09-26 10:00:00,122.62,123.01,121.49,121.86,53019.0,122.62,123.01,121.49,121.86,53019.0
2022-09-26 10:30:00,121.91,121.91,120.43,121.08,96601.0,121.91,121.91,120.43,121.08,96601.0
2022-09-26 11:00:00,121.08,121.25,118.46,119.09,56628.0,121.08,121.25,118.46,119.09,56628.0
2022-09-26 11:30:00,119.24,119.34,118.22,118.84,51778.0,119.24,119.34,118.22,118.84,51778.0
2022-09-26 12:00:00,118.63,118.63,117.18,118.11,54029.0,118.63,118.63,117.18,118.11,54029.0
2022-09-26 12:30:00,118.05,118.49,116.9,117.26,27869.0,118.05,118.49,116.9,117.26,27869.0
2022-09-26 13:00:00,117.19,117.19,115.68,115.96,21141.0,117.19,117.19,115.68,115.96,21141.0
2022-09-26 13:30:00,116.08,116.45,115.39,115.44,31376.0,116.08,116.45,115.39,115.44,31376.0
2022-09-26 14:00:00,115.49,116.07,115.09,115.54,42370.0,115.49,116.07,115.09,115.54,42370.0
2022-09-26 14:30:00,115.63,115.98,115.06,115.52,38485.0,115.63,115.98,115.06,115.52,38485.0
2022-09-26 15:00:00,115.53,115.94,115.11,115.62,42857.0,115.53,115.94,115.11,115.62,42857.0
2022-09-26 15:30:00,115.6,115.85,114.22,114.75,185437.0,115.6,115.85,114.22,114.75,185437.0
2022-09-27 09:30:00,116.26,119.49,116.26,119.07,90911.0,116.26,119.49,116.26,119.07,90911.0
2022-09-27 10:00:00,119.05,119.16,116.72,117.99,56096.0,119.05,119.16,116.72,117.99,56096.0
2022-09-27 10:30:00,117.84,118.73,117.71,118.17,18806.0,117.84,118.73,117.71,118.17,18806.0
2022-09-27 11:00:00,118.29,118.37,115.43,115.6,33766.0,118.29,118.37,115.43,115.6,33766.0
2022-09-27 11:30:00,115.69,116.44,115.18,115.18,63866.0,115.69,116.44,115.18,115.18,63866.0
2022-09-27 12:00:00,115.09,115.66,114.31,114.93,54675.0,115.09,115.66,114.31,114.93,54675.0
2022-09-27 12:30:00,115.0,115.54,114.99,115.23,18158.0,115.0,115.54,114.99,115.23,18158.0
2022-09-27 13:00:00,115.22,115.44,114.55,114.77,35369.0,115.22,115.44,114.55,114.77,35369.0
2022-09-27 13:30:00,114.64,115.08,114.42,114.73,18322.0,114.64,115.08,114.42,114.73,18322.0
2022-09-27 14:00:00,114.81,115.09,114.35,114.86,27129.0,114.81,115.09,114.35,114.86,27129.0
2022-09-27 14:30:00,114.84,116.52,114.81,116.41,45619.0,114.84,116.52,114.81,116.41,45619.0
2022-09-27 15:00:00,116.37,116.51,115.89,115.92,42981.0,116.37,116.51,115.89,115.92,42981.0
2022-09-27 15:30:00,115.9,116.15,114.95,115.03,119008.0,115.9,116.15,114.95,115.03,119008.0
2022-09-28 09:30:00,115.19,117.29,113.93,116.85,73826.0,115.19,117.29,113.93,116.85,73826.0
2022-09-28 10:00:00,116.61,117.34,115.78,117.11,66294.0,116.61,117.34,115.78,117.11,66294.0
2022-09-28 10:30:00,117.22,118.09,116.47,117.4,200073.0,117.22,118.09,116.47,117.4,200073.0
2022-09-28 11:00:00,117.26,118.4,116.86,116.93,146801.0,117.26,118.4,116.86,116.93,146801.0
2022-09-28 11:30:00,116.97,117.52,116.54,117.22,129630.0,116.97,117.52,116.54,117.22,129630.0
2022-09-28 12:00:00,117.18,117.33,116.41,116.5,21656.0,117.18,117.33,116.41,116.5,21656.0
2022-09-28 12:30:00,116.42,116.43,115.72,115.92,99080.0,116.42,116.43,115.72,115.92,99080.0
2022-09-28 13:00:00,115.98,117.07,115.19,116.53,158817.0,115.98,117.07,115.19,116.53,158817.0
2022-09-28 13:30:00,116.47,116.72,116.12,116.16,36335.0,116.47,116.72,116.12,116.16,36335.0
2022-09-28 14:00:00,116.15,116.72,115.78,116.49,151987.0,116.15,116.72,115.78,116.49,151987.0
2022-09-28 14:30:00,116.49,117.1,116.28,116.6,35260.0,116.49,117.1,116.28,116.6,35260.0
2022-09-28 15:00:00,116.58,117.21,116.5,117.07,34182.0,116.58,117.21,116.5,117.07,34182.0
2022-09-28 15:30:00,116.98,117.51,116.78,116.88,141080.0,116.98,117.51,116.78,116.88,141080.0
2022-09-29 09:30:00,114.78,116.36,112.53,113.03,138236.0,114.78,116.36,112.53,113.03,138236.0
2022-09-29 10:00:00,112.9,113.09,111.41,112.16,102852.0,112.9,113.09,111.41,112.16,102852.0
2022-09-29 10:30:00,111.93,112.18,111.48,111.68,29022.0,111.93,112.18,111.48,111.68,29022.0
2022-09-29 11:00:00,111.82,112.29,111.24,112.29,55449.0,111.82,112.29,111.24,112.29,55449.0
2022-09-29 11:30:00,112.3,113.25,112.18,113.22,52065.0,112.3,113.25,112.18,113.22,52065.0
2022-09-29 12:00:00,113.2,113.27,111.88,112.03,32444.0,113.2,113.27,111.88,112.03,32444.0
2022-09-29 12:30:00,112.07,112.1,110.86,111.33,24197.0,112.07,112.1,110.86,111.33,24197.0
2022-09-29 13:00:00,111.16,111.16,110.28,110.41,68809.0,111.16,111.16,110.28,110.41,68809.0
2022-09-29 13:30:00,110.45,111.07,109.64,109.64,62495.0,110.45,111.07,109.64,109.64,62495.0
2022-09-29 14:00:00,109.7,110.19,109.57,109.9,30829.0,109.7,110.19,109.57,109.9,30829.0
2022-09-29 14:30:00,109.87,110.08,109.45,109.45,35104.0,109.87,110.08,109.45,109.45,35104.0
2022-09-29 15:00:00,109.57,110.6,109.14,110.26,98673.0,109.57,110.6,109.14,110.26,98673.0
2022-09-29 15:30:00,110.25,110.85,109.17,109.79,276497.0,110.25,110.85,109.17,109.79,276497.0
2022-09-30 09:30:00,110.02,110.69,106.47,110.01,149503.0,110.02,110.69,106.47,110.01,149503.0
2022-09-30 10:00:00,109.99,112.33,109.25,112.25,186362.0,109.99,112.33,109.25,112.25,186362.0
2022-09-30 10:30:00,112.25,114.14,112.25,114.06,171585.0,112.25,114.14,112.25,114.06,171585.0
2022-09-30 11:00:00,114.17,115.94,113.67,115.58,120268.0,114.17,115.94,113.67,115.58,120268.0
2022-09-30 11:30:00,115.59,115.69,114.01,114.09,63330.0,115.59,115.69,114.01,114.09,63330.0
2022-09-30 12:00:00,113.98,114.31,113.23,113.55,31037.0,113.98,114.31,113.23,113.55,31037.0
2022-09-30 12:30:00,113.41,114.8,113.37,114.49,43741.0,113.41,114.8,113.37,114.49,43741.0
2022-09-30 13:00:00,114.57,115.36,114.49,115.12,36363.0,114.57,115.36,114.49,115.12,36363.0
2022-09-30 13:30:00,115.09,115.09,113.63,114.05,23425.0,115.09,115.09,113.63,114.05,23425.0
2022-09-30 14:00:00,114.05,114.6,113.69,113.91,29059.0,114.05,114.6,113.69,113.91,29059.0
2022-09-30 14:30:00,113.93,114.02,112.97,113.14,31755.0,113.93,114.02,112.97,113.14,31755.0
2022-09-30 15:00:00,113.14,113.67,112.31,113.05,65499.0,113.14,113.67,112.31,113.05,65499.0
2022-09-30 15:30:00,113.11,113.21,111.75,111.88,198646.0,113.11,113.21,111.75,111.88,198646.0
2022-10-03 09:30:00,113.14,114.06,108.15,110.77,102976.0,113.14,114.06,108.15,110.77,102976.0
2022-10-03 10:00:00,110.92,114.19,110.92,113.71,79951.0,110.92,114.19,110.92,113.71,79951.0
2022-10-03 10:30:00,113.56,115.02,113.5,114.38,86047.0,113.56,115.02,113.5,114.38,86047.0
2022-10-03 11:00:00,114.56,115.16,113.82,115.08,121866.0,114.56,115.16,113.82,115.08,121866.0
2022-10-03 11:30:00,115.2,115.32,113.29,113.94,35933.0,115.2,115.32,113.29,113.94,35933.0
2022-10-03 12:00:00,114.02,114.91,113.72,114.91,30146.0,114.02,114.91,113.72,114.91,30146.0
2022-10-03 12:30:00,114.85,115.77,114.71,115.25,69979.0,114.85,115.77,114.71,115.25,69979.0
2022-10-03 13:00:00,115.25,115.67,114.86,114.98,46889.0,115.25,115.67,114.86,114.98,46889.0
2022-10-03 13:30:00,115.0,115.83,114.95,115.26,54781.0,115.0,115.83,114.95,115.26,54781.0
2022-10-03 14:00:00,115.25,115.34,114.87,115.09,51504.0,115.25,115.34,114.87,115.09,51504.0
2022-10-03 14:30:00,115.13,115.22,114.8,114.93,40649.0,115.13,115.22,114.8,114.93,40649.0
2022-10-03 15:00:00,114.88,115.29,114.43,115.0,84989.0,114.88,115.29,114.43,115.0,84989.0
2022-10-03 15:30:00,115.05,115.72,114.78,115.62,202899.0,115.05,115.72,114.78,115.62,202899.0
2022-10-04 09:30:00,119.12,122.44,118.43,120.03,77126.0,119.12,122.44,118.43,120.03,77126.0
2022-10-04 10:00:00,120.02,120.85,119.39,120.13,132738.0,120.02,120.85,119.39,120.13,132738.0
2022-10-04 10:30:00,120.13,121.63,119.85,120.91,50155.0,120.13,121.63,119.85,120.91,50155.0
2022-10-04 11:00:00,121.0,121.33,120.54,120.92,44615.0,121.0,121.33,120.54,120.92,44615.0
2022-10-04 11:30:00,120.81,121.45,119.85,121.41,65590.0,120.81,121.45,119.85,121.41,65590.0
2022-10-04 12:00:00,121.52,121.69,120.62,121.53,40218.0,121.52,121.69,120.62,121.53,40218.0
2022-10-04 12:30:00,121.48,122.16,121.48,121.84,42240.0,121.48,122.16,121.48,121.84,42240.0
2022-10-04 13:00:00,121.84,122.69,121.09,122.62,75874.0,121.84,122.69,121.09,122.62,75874.0
2022-10-04 13:30:00,122.54,122.66,121.55,121.83,48504.0,122.54,122.66,121.55,121.83,48504.0
2022-10-04 14:00:00,121.88,122.44,121.73,121.73,20385.0,121.88,122.44,121.73,121.73,20385.0
2022-10-04 14:30:00,121.77,122.56,121.69,122.23,25081.0,121.77,122.56,121.69,122.23,25081.0
2022-10-04 15:00:00,122.15,122.72,121.79,122.48,36343.0,122.15,122.72,121.79,122.48,36343.0
2022-10-04 15:30:00,122.48,123.26,122.39,122.88,187898.0,122.48,123.26,122.39,122.88,187898.0
2022-10-05 09:30:00,120.78,122.81,120.63,122.64,65767.0,120.78,122.81,120.63,122.64,65767.0
2022-10-05 10:00:00,122.43,123.14,120.7,121.61,112006.0,122.43,123.14,120.7,121.61,112006.0
2022-10-05 10:30:00,121.54,121.7,120.1,120.33,54997.0,121.54,121.7,120.1,120.33,54997.0
2022-10-05 11:00:00,120.33,121.93,120.32,121.77,59378.0,120.33,121.93,120.32,121.77,59378.0
2022-10-05 11:30:00,121.85,123.0,121.74,122.68,54314.0,121.85,123.0,121.74,122.68,54314.0
2022-10-05 12:00:00,122.54,123.77,122.19,123.23,55331.0,122.54,123.77,122.19,123.23,55331.0
2022-10-05 12:30:00,123.25,124.16,123.15,123.74,23872.0,123.25,124.16,123.15,123.74,23872.0
2022-10-05 13:00:00,123.64,124.76,123.6,123.97,38202.0,123.64,124.76,123.6,123.97,38202.0
2022-10-05 13:30:00,123.98,124.91,123.88,124.7,53094.0,123.98,124.91,123.88,124.7,53094.0
2022-10-05 14:00:00,124.75,124.99,124.0,124.94,55598.0,124.75,124.99,124.0,124.94,55598.0
2022-10-05 14:30:00,124.97,125.72,124.81,125.17,223401.0,124.97,125.72,124.81,125.17,223401.0
2022-10-05 15:00:00,125.12,125.53,124.88,125.09,59267.0,125.12,125.53,124.88,125.09,59267.0
2022-10-05 15:30:00,125.07,125.17,123.41,123.44,290699.0,125.07,125.17,123.41,123.44,290699.0
2022-10-06 09:30:00,122.89,124.95,122.89,123.26,168504.0,122.89,124.95,122.89,123.26,168504.0
2022-10-06 10:00:00,123.18,123.22,121.75,121.92,40068.0,123.18,123.22,121.75,121.92,40068.0
2022-10-06 10:30:00,122.0,122.94,121.66,122.73,187668.0,122.0,122.94,121.66,122.73,187668.0
2022-10-06 11:00:00,122.72,123.42,122.71,122.84,100269.0,122.72,123.42,122.71,122.84,100269.0
2022-10-06 11:30:00,122.94,123.22,122.15,122.25,47678.0,122.94,123.22,122.15,122.25,47678.0
2022-10-06 12:00:00,122.37,123.06,121.83,122.96,67298.0,122.37,123.06,121.83,122.96,67298.0
2022-10-06 12:30:00,122.94,123.27,122.82,122.84,27727.0,122.94,123.27,122.82,122.84,27727.0
2022-10-06 13:00:00,122.84,123.06,122.58,123.05,24854.0,122.84,123.06,122.58,123.05,24854.0
2022-10-06 13:30:00,123.06,123.06,122.37,122.74,12762.0,123.06,123.06,122.37,122.74,12762.0
2022-10-06 14:00:00,122.73,122.73,121.78,122.18,138124.0,122.73,122.73,121.78,122.18,138124.0
2022-10-06 14:30:00,122.02,122.45,121.58,121.61,59630.0,122.02,122.45,121.58,121.61,59630.0
2022-10-06 15:00:00,121.61,122.67,121.52,122.62,60527.0,121.61,122.67,121.52,122.62,60527.0
2022-10-06 15:30:00,122.7,122.7,122.08,122.27,88360.0,122.7,122.7,122.08,122.27,88360.0
2022-10-07 09:30:00,119.8,120.44,118.25,119.03,112248.0,119.8,120.44,118.25,119.03,112248.0
2022-10-07 10:00:00,118.77,120.17,118.76,119.66,27135.0,118.77,120.17,118.76,119.66,27135.0
2022-10-07 10:30:00,119.76,120.5,119.48,120.17,97359.0,119.76,120.5,119.48,120.17,97359.0
2022-10-07 11:00:00,120.14,120.33,118.97,119.09,104734.0,120.14,120.33,118.97,119.09,104734.0
2022-10-07 11:30:00,119.05,119.07,117.47,118.09,108124.0,119.05,119.07,117.47,118.09,108124.0
2022-10-07 12:00:00,117.99,118.2,117.74,117.91,23462.0,117.99,118.2,117.74,117.91,23462.0
2022-10-07 12:30:00,117.88,118.29,117.74,118.25,31356.0,117.88,118.29,117.74,118.25,31356.0
2022-10-07 13:00:00,118.25,118.66,117.87,118.34,38277.0,118.25,118.66,117.87,118.34,38277.0
2022-10-07 13:30:00,118.43,119.03,118.21,118.95,22593.0,118.43,119.03,118.21,118.95,22593.0
2022-10-07 14:00:00,118.95,119.21,118.77,118.84,41165.0,118.95,119.21,118.77,118.84,41165.0
2022-10-07 14:30:00,118.81,119.11,118.71,118.84,28329.0,118.81,119.11,118.71,118.84,28329.0
2022-10-07 15:00:00,118.92,119.33,118.33,118.4,56447.0,118.92,119.33,118.33,118.4,56447.0
2022-10-07 15:30:00,118.38,119.2,118.3,119.01,99386.0,118.38,119.2,118.3,119.01,99386.0
2022-10-10 09:30:00,118.91,119.49,116.37,117.06,99404.0,118.91,119.49,116.37,117.06,99404.0
2022-10-10 10:00:00,116.82,118.31,116.63,117.77,38751.0,116.82,118.31,116.63,117.77,38751.0
2022-10-10 10:30:00,117.58,117.7,115.46,115.55,79993.0,117.58,117.7,115.46,115.55,79993.0
2022-10-10 11:00:00,115.51,116.39,114.76,115.96,52705.0,115.51,116.39,114.76,115.96,52705.0
2022-10-10 11:30:00,115.93,116.98,115.43,116.57,44638.0,115.93,116.98,115.43,116.57,44638.0
2022-10-10 12:00:00,116.48,116.54,115.0,115.16,41997.0,116.48,116.54,115.0,115.16,41997.0
2022-10-10 12:30:00,115.14,115.51,114.76,114.79,20999.0,115.14,115.51,114.76,114.79,20999.0
2022-10-10 13:00:00,114.64,115.01,114.36,114.98,16729.0,114.64,115.01,114.36,114.98,16729.0
2022-10-10 13:30:00,115.07,116.48,115.01,116.09,35294.0,115.07,116.48,115.01,116.09,35294.0
2022-10-10 14:00:00,116.06,116.13,115.01,115.44,29441.0,116.06,116.13,115.01,115.44,29441.0
2022-10-10 14:30:00,115.44,116.69,115.44,116.1,15442.0,115.44,116.69,115.44,116.1,15442.0
2022-10-10 15:00:00,116.09,116.97,115.87,116.4,41161.0,116.09,116.97,115.87,116.4,41161.0
2022-10-10 15:30:00,116.4,116.45,115.52,115.66,110177.0,116.4,116.45,115.52,115.66,110177.0
2022-10-11 09:30:00,115.15,116.79,114.78,115.07,42017.0,115.15,116.79,114.78,115.07,42017.0
2022-10-11 10:00:00,115.0,116.78,114.52,116.3,58055.0,115.0,116.78,114.52,116.3,58055.0
2022-10-11 10:30:00,116.2,116.69,115.85,116.06,79211.0,116.2,116.69,115.85,116.06,79211.0
2022-10-11 11:00:00,116.04,117.5,116.04,117.1,120877.0,116.04,117.5,116.04,117.1,120877.0
2022-10-11 11:30:00,117.25,118.19,116.96,117.0,101258.0,117.25,118.19,116.96,117.0,101258.0
2022-10-11 12:00:00,117.02,117.29,116.18,117.13,43639.0,117.02,117.29,116.18,117.13,43639.0
2022-10-11 12:30:00,117.22,118.56,117.02,117.02,96281.0,117.22,118.56,117.02,117.02,96281.0
2022-10-11 13:00:00,117.04,117.18,115.98,116.1,15401.0,117.04,117.18,115.98,116.1,15401.0
2022-10-11 13:30:00,116.08,116.23,115.81,115.83,11317.0,116.08,116.23,115.81,115.83,11317.0
2022-10-11 14:00:00,115.89,116.9,115.73,116.84,51656.0,115.89,116.9,115.73,116.84,51656.0
2022-10-11 14:30:00,116.87,116.93,115.52,115.52,37632.0,116.87,116.93,115.52,115.52,37632.0
2022-10-11 15:00:00,115.24,115.45,114.67,114.94,25300.0,115.24,115.45,114.67,114.94,25300.0
2022-10-11 15:30:00,114.94,116.55,114.78,115.71,256690.0,114.94,116.55,114.78,115.71,256690.0
2022-10-12 09:30:00,115.98,117.33,114.5,116.91,65684.0,115.98,117.33,114.5,116.91,65684.0
2022-10-12 10:00:00,117.07,117.41,114.98,115.33,51114.0,117.07,117.41,114.98,115.33,51114.0
2022-10-12 10:30:00,115.22,115.51,114.2,115.08,39288.0,115.22,115.51,114.2,115.08,39288.0
2022-10-12 11:00:00,115.06,115.57,115.06,115.46,17042.0,115.06,115.57,115.06,115.46,17042.0
2022-10-12 11:30:00,115.36,115.95,115.28,115.58,16193.0,115.36,115.95,115.28,115.58,16193.0
2022-10-12 12:00:00,115.58,116.03,115.0,115.0,20018.0,115.58,116.03,115.0,115.0,20018.0
2022-10-12 12:30:00,114.99,115.54,114.7,115.54,15958.0,114.99,115.54,114.7,115.54,15958.0
2022-10-12 13:00:00,115.46,115.91,115.45,115.91,21246.0,115.46,115.91,115.45,115.91,21246.0
2022-10-12 13:30:00,115.88,115.88,115.28,115.37,24151.0,115.88,115.88,115.28,115.37,24151.0
2022-10-12 14:00:00,115.45,115.91,114.91,115.27,30268.0,115.45,115.91,114.91,115.27,30268.0
2022-10-12 14:30:00,115.29,115.47,114.8,114.87,21729.0,115.29,115.47,114.8,114.87,21729.0
2022-10-12 15:00:00,114.88,115.45,114.53,115.4,27513.0,114.88,115.45,114.53,115.4,27513.0
2022-10-12 15:30:00,115.37,115.48,114.38,114.55,91369.0,115.37,115.48,114.38,114.55,91369.0
2022-10-13 09:30:00,111.36,112.79,109.72,112.25,64492.0,111.36,112.79,109.72,112.25,64492.0
2022-10-13 10:00:00,112.25,112.64,110.55,110.93,44342.0,112.25,112.64,110.55,110.93,44342.0
2022-10-13 10:30:00,110.84,111.77,110.53,110.95,29797.0,110.84,111.77,110.53,110.95,29797.0
2022-10-13 11:00:00,111.11,113.67,110.66,112.98,60637.0,111.11,113.67,110.66,112.98,60637.0
2022-10-13 11:30:00,113.02,115.37,112.8,114.55,72826.0,113.02,115.37,112.8,114.55,72826.0
2022-10-13 12:00:00,114.7,114.92,113.04,113.65,56272.0,114.7,114.92,113.04,113.65,56272.0
2022-10-13 12:30:00,113.65,114.17,113.39,114.1,46214.0,113.65,114.17,113.39,114.1,46214.0
2022-10-13 13:00:00,114.26,115.66,114.19,115.64,41670.0,114.26,115.66,114.19,115.64,41670.0
2022-10-13 13:30:00,115.61,115.88,115.24,115.64,132982.0,115.61,115.88,115.24,115.64,132982.0
2022-10-13 14:00:00,115.65,116.29,115.61,115.73,91454.0,115.65,116.29,115.61,115.73,91454.0
2022-10-13 14:30:00,115.73,117.44,115.73,117.44,70088.0,115.73,117.44,115.73,117.44,70088.0
2022-10-13 15:00:00,117.34,117.5,116.56,116.65,34797.0,117.34,117.5,116.56,116.65,34797.0
2022-10-13 15:30:00,116.61,116.67,115.2,115.21,129786.0,116.61,116.67,115.2,115.21,129786.0
2022-10-14 09:30:00,116.17,117.98,114.39,115.37,34324.0,116.17,117.98,114.39,115.37,34324.0
2022-10-14 10:00:00,114.99,115.01,111.15,111.39,61971.0,114.99,115.01,111.15,111.39,61971.0
2022-10-14 10:30:00,111.51,112.57,111.32,112.57,82009.0,111.51,112.57,111.32,112.57,82009.0
2022-10-14 11:00:00,112.46,113.44,111.76,112.64,59925.0,112.46,113.44,111.76,112.64,59925.0
2022-10-14 11:30:00,112.61,112.64,111.48,111.48,67341.0,112.61,112.64,111.48,111.48,67341.0
2022-10-14 12:00:00,111.37,111.86,110.81,111.54,89685.0,111.37,111.86,110.81,111.54,89685.0
2022-10-14 12:30:00,111.61,111.78,111.06,111.34,15671.0,111.61,111.78,111.06,111.34,15671.0
2022-10-14 13:00:00,111.26,111.64,111.04,111.36,32782.0,111.26,111.64,111.04,111.36,32782.0
2022-10-14 13:30:00,111.48,111.59,111.04,111.13,19445.0,111.48,111.59,111.04,111.13,19445.0
2022-10-14 14:00:00,111.05,111.15,110.52,110.9,90418.0,111.05,111.15,110.52,110.9,90418.0
2022-10-14 14:30:00,110.89,111.4,110.84,111.4,69954.0,110.89,111.4,110.84,111.4,69954.0
2022-10-14 15:00:00,111.44,111.78,111.15,111.53,43769.0,111.44,111.78,111.15,111.53,43769.0
2022-10-14 15:30:00,111.49,111.57,110.74,111.0,183317.0,111.49,111.57,110.74,111.0,183317.0
2022-10-17 09:30:00,113.93,116.69,113.78,115.82,203381.0,113.93,116.69,113.78,115.82,203381.0
2022-10-17 10:00:00,116.2,116.61,115.61,116.02,107646.0,116.2,116.61,115.61,116.02,107646.0
2022-10-17 10:30:00,116.08,116.79,115.01,115.39,58362.0,116.08,116.79,115.01,115.39,58362.0
2022-10-17 11:00:00,115.3,116.35,115.1,116.29,25447.0,115.3,116.35,115.1,116.29,25447.0
2022-10-17 11:30:00,116.3,116.9,116.14,116.53,46210.0,116.3,116.9,116.14,116.53,46210.0
2022-10-17 12:00:00,116.55,117.35,116.42,116.91,156864.0,116.55,117.35,116.42,116.91,156864.0
2022-10-17 12:30:00,117.0,117.05,115.72,115.72,26743.0,117.0,117.05,115.72,115.72,26743.0
2022-10-17 13:00:00,115.59,116.24,115.28,116.04,18428.0,115.59,116.24,115.28,116.04,18428.0
2022-10-17 13:30:00,116.03,116.35,115.96,116.23,13578.0,116.03,116.35,115.96,116.23,13578.0
2022-10-17 14:00:00,116.16,116.53,116.1,116.23,14372.0,116.16,116.53,116.1,116.23,14372.0
2022-10-17 14:30:00,116.16,116.33,115.93,115.97,48713.0,116.16,116.33,115.93,115.97,48713.0
2022-10-17 15:00:00,115.98,116.77,115.81,116.73,59230.0,115.98,116.77,115.81,116.73,59230.0
2022-10-17 15:30:00,116.73,117.22,116.0,116.36,208231.0,116.73,117.22,116.0,116.36,208231.0
2022-10-18 09:30:00,118.99,121.46,118.27,119.17,188259.0,118.99,121.46,118.27,119.17,188259.0
2022-10-18 10:00:00,119.09,119.74,118.14,118.19,50220.0,119.09,119.74,118.14,118.19,50220.0
2022-10-18 10:30:00,118.17,119.9,118.11,118.58,69429.0,118.17,119.9,118.11,118.58,69429.0
2022-10-18 11:00:00,118.79,119.15,117.8,118.06,57834.0,118.79,119.15,117.8,118.06,57834.0
2022-10-18 11:30:00,118.07,119.51,117.74,118.84,47450.0,118.07,119.51,117.74,118.84,47450.0
2022-10-18 12:00:00,118.79,119.32,118.55,118.7,48540.0,118.79,119.32,118.55,118.7,48540.0
2022-10-18 12:30:00,118.6,119.02,118.12,118.41,31450.0,118.6,119.02,118.12,118.41,31450.0
2022-10-18 13:00:00,118.41,119.08,118.13,119.08,57026.0,118.41,119.08,118.13,119.08,57026.0
2022-10-18 13:30:00,119.01,119.79,118.74,118.91,170882.0,119.01,119.79,118.74,118.91,170882.0
2022-10-18 14:00:00,118.91,119.6,118.76,119.53,29274.0,118.91,119.6,118.76,119.53,29274.0
2022-10-18 14:30:00,119.59,119.59,118.53,118.89,113655.0,119.59,119.59,118.53,118.89,113655.0
2022-10-18 15:00:00,118.89,118.97,117.99,118.34,100992.0,118.89,118.97,117.99,118.34,100992.0
2022-10-18 15:30:00,118.32,119.34,118.29,118.82,273376.0,118.32,119.34,118.29,118.82,273376.0
2022-10-19 09:30:00,117.97,119.8,116.87,116.87,41636.0,117.97,119.8,116.87,116.87,41636.0
2022-10-19 10:00:00,116.87,117.51,116.23,117.24,28752.0,116.87,117.51,116.23,117.24,28752.0
2022-10-19 10:30:00,117.18,117.78,116.13,116.36,92572.0,117.18,117.78,116.13,116.36,92572.0
2022-10-19 11:00:00,116.45,117.16,116.41,116.78,25949.0,116.45,117.16,116.41,116.78,25949.0
2022-10-19 11:30:00,116.76,117.14,116.62,116.97,35448.0,116.76,117.14,116.62,116.97,35448.0
2022-10-19 12:00:00,117.0,117.01,115.74,115.76,23867.0,117.0,117.01,115.74,115.76,23867.0
2022-10-19 12:30:00,115.43,115.55,113.69,114.43,9688.0,115.43,115.55,113.69,114.43,9688.0
2022-10-19 13:00:00,114.36,114.43,113.53,114.12,35178.0,114.36,114.43,113.53,114.12,35178.0
2022-10-19 13:30:00,114.09,114.41,113.3,113.55,53616.0,114.09,114.41,113.3,113.55,53616.0
2022-10-19 14:00:00,113.47,115.13,113.42,114.96,34303.0,113.47,115.13,113.42,114.96,34303.0
2022-10-19 14:30:00,115.07,115.18,114.7,114.95,22996.0,115.07,115.18,114.7,114.95,22996.0
2022-10-19 15:00:00,114.95,115.34,114.72,114.73,48170.0,114.95,115.34,114.72,114.73,48170.0
2022-10-19 15:30:00,114.69,115.39,114.5,115.37,77524.0,114.69,115.39,114.5,115.37,77524.0
2022-10-20 09:30:00,116.5,117.88,115.0,117.38,43565.0,116.5,117.88,115.0,117.38,43565.0
2022-10-20 10:00:00,117.23,119.62,117.23,118.66,58878.0,117.23,119.62,117.23,118.66,58878.0
2022-10-20 10:30:00,118.67,118.74,117.08,117.86,74297.0,118.67,118.74,117.08,117.86,74297.0
2022-10-20 11:00:00,117.71,117.88,117.22,117.38,29044.0,117.71,117.88,117.22,117.38,29044.0
2022-10-20 11:30:00,117.36,117.79,116.72,116.76,14862.0,117.36,117.79,116.72,116.76,14862.0
2022-10-20 12:00:00,116.77,116.91,115.94,116.21,56551.0,116.77,116.91,115.94,116.21,56551.0
2022-10-20 12:30:00,116.14,116.51,115.24,115.6,22586.0,116.14,116.51,115.24,115.6,22586.0
2022-10-20 13:00:00,115.53,116.01,114.82,116.01,55002.0,115.53,116.01,114.82,116.01,55002.0
2022-10-20 13:30:00,115.98,116.16,115.72,116.14,89389.0,115.98,116.16,115.72,116.14,89389.0
2022-10-20 14:00:00,116.18,116.51,115.5,116.43,52112.0,116.18,116.51,115.5,116.43,52112.0
2022-10-20 14:30:00,116.38,116.69,115.51,116.13,58114.0,116.38,116.69,115.51,116.13,58114.0
2022-10-20 15:00:00,116.17,116.81,115.29,115.49,64505.0,116.17,116.81,115.29,115.49,64505.0
2022-10-20 15:30:00,115.48,116.05,115.32,115.61,172673.0,115.48,116.05,115.32,115.61,172673.0
2022-10-21 09:30:00,116.1,118.43,114.95,118.43,74051.0,116.1,118.43,114.95,118.43,74051.0
2022-10-21 10:00:00,118.64,119.54,115.82,115.82,122587.0,118.64,119.54,115.82,115.82,122587.0
2022-10-21 10:30:00,116.18,117.31,115.82,116.86,34263.0,116.18,117.31,115.82,116.86,34263.0
2022-10-21 11:00:00,116.69,117.03,116.18,116.96,14585.0,116.69,117.03,116.18,116.96,14585.0
2022-10-21 11:30:00,117.17,118.14,117.06,117.87,29117.0,117.17,118.14,117.06,117.87,29117.0
2022-10-21 12:00:00,117.93,118.89,117.74,118.5,28451.0,117.93,118.89,117.74,118.5,28451.0
2022-10-21 12:30:00,118.36,119.16,118.26,118.88,31139.0,118.36,119.16,118.26,118.88,31139.0
2022-10-21 13:00:00,118.79,119.41,118.27,118.31,63663.0,118.79,119.41,118.27,118.31,63663.0
2022-10-21 13:30:00,118.37,118.9,118.13,118.9,24450.0,118.37,118.9,118.13,118.9,24450.0
2022-10-21 14:00:00,118.88,119.95,118.87,119.29,392588.0,118.88,119.95,118.87,119.29,392588.0
2022-10-21 14:30:00,119.37,119.69,119.03,119.68,126486.0,119.37,119.69,119.03,119.68,126486.0
2022-10-21 15:00:00,119.62,120.93,119.53,120.93,39962.0,119.62,120.93,119.53,120.93,39962.0
2022-10-21 15:30:00,120.9,120.94,119.23,119.29,479031.0,120.9,120.94,119.23,119.29,479031.0
2022-10-24 09:30:00,118.82,120.84,117.04,120.42,106042.0,118.82,120.84,117.04,120.42,106042.0
2022-10-24 10:00:00,120.36,120.38,118.2,119.25,54357.0,120.36,120.38,118.2,119.25,54357.0
2022-10-24 10:30:00,119.3,119.91,118.22,119.7,25434.0,119.3,119.91,118.22,119.7,25434.0
2022-10-24 11:00:00,119.85,120.56,119.63,120.12,144052.0,119.85,120.56,119.63,120.12,144052.0
2022-10-24 11:30:00,120.27,121.41,119.83,120.99,128961.0,120.27,121.41,119.83,120.99,128961.0
2022-10-24 12:00:00,121.07,122.67,121.04,122.27,118767.0,121.07,122.67,121.04,122.27,118767.0
2022-10-24 12:30:00,122.24,122.27,121.69,121.78,27655.0,122.24,122.27,121.69,121.78,27655.0
2022-10-24 13:00:00,121.79,122.58,121.7,121.86,41504.0,121.79,122.58,121.7,121.86,41504.0
2022-10-24 13:30:00,121.89,122.54,121.72,122.36,49433.0,121.89,122.54,121.72,122.36,49433.0
2022-10-24 14:00:00,122.37,123.08,122.34,122.99,20820.0,122.37,123.08,122.34,122.99,20820.0
2022-10-24 14:30:00,123.09,124.11,122.95,124.08,37345.0,123.09,124.11,122.95,124.08,37345.0
2022-10-24 15:00:00,123.95,124.35,123.9,124.24,50102.0,123.95,124.35,123.9,124.24,50102.0
2022-10-24 15:30:00,124.24,125.17,124.07,125.17,264777.0,124.24,125.17,124.07,125.17,264777.0
2022-10-25 09:30:00,127.37,134.16,126.97,133.11,344998.0,127.37,134.16,126.97,133.11,344998.0
2022-10-25 10:00:00,133.5,136.49,133.3,136.49,126496.0,133.5,136.49,133.3,136.49,126496.0
2022-10-25 10:30:00,136.57,137.38,135.87,136.84,137349.0,136.57,137.38,135.87,136.84,137349.0
2022-10-25 11:00:00,136.93,138.77,136.58,138.68,95615.0,136.93,138.77,136.58,138.68,95615.0
2022-10-25 11:30:00,138.57,140.14,138.32,139.83,60009.0,138.57,140.14,138.32,139.83,60009.0
2022-10-25 12:00:00,139.74,140.63,139.57,139.75,59391.0,139.74,140.63,139.57,139.75,59391.0
2022-10-25 12:30:00,139.8,140.21,138.55,138.69,138247.0,139.8,140.21,138.55,138.69,138247.0
2022-10-25 13:00:00,138.69,139.34,137.57,138.52,103474.0,138.69,139.34,137.57,138.52,103474.0
2022-10-25 13:30:00,138.63,139.7,138.6,139.6,62905.0,138.63,139.7,138.6,139.6,62905.0
2022-10-25 14:00:00,139.69,140.2,139.17,140.03,137413.0,139.69,140.2,139.17,140.03,137413.0
2022-10-25 14:30:00,139.98,140.8,139.82,140.78,71612.0,139.98,140.8,139.82,140.78,71612.0
2022-10-25 15:00:00,140.76,141.82,140.65,141.81,105609.0,140.76,141.82,140.65,141.81,105609.0
2022-10-25 15:30:00,141.8,142.22,139.77,140.48,465959.0,141.8,142.22,139.77,140.48,465959.0
2022-10-26 09:30:00,140.3,145.7,137.14,137.47,143394.0,140.3,145.7,137.14,137.47,143394.0
2022-10-26 10:00:00,137.63,140.31,137.62,140.13,95219.0,137.63,140.31,137.62,140.13,95219.0
2022-10-26 10:30:00,140.27,140.82,138.98,140.05,62462.0,140.27,140.82,138.98,140.05,62462.0
2022-10-26 11:00:00,140.13,141.9,140.05,140.25,126000.0,140.13,141.9,140.05,140.25,126000.0
2022-10-26 11:30:00,140.33,141.08,140.32,140.84,46831.0,140.33,141.08,140.32,140.84,46831.0
2022-10-26 12:00:00,140.91,141.3,140.26,140.57,83669.0,140.91,141.3,140.26,140.57,83669.0
2022-10-26 12:30:00,140.58,141.29,137.96,138.38,57243.0,140.58,141.29,137.96,138.38,57243.0
2022-10-26 13:00:00,138.31,138.81,137.55,137.85,66647.0,138.31,138.81,137.55,137.85,66647.0
2022-10-26 13:30:00,137.84,138.68,137.24,138.02,102380.0,137.84,138.68,137.24,138.02,102380.0
2022-10-26 14:00:00,138.01,139.19,137.88,138.96,41559.0,138.01,139.19,137.88,138.96,41559.0
2022-10-26 14:30:00,138.96,139.57,138.38,138.65,53844.0,138.96,139.57,138.38,138.65,53844.0
2022-10-26 15:00:00,138.58,138.72,137.64,138.37,54119.0,138.58,138.72,137.64,138.37,54119.0
2022-10-26 15:30:00,138.33,138.38,137.78,137.96,169471.0,138.33,138.38,137.78,137.96,169471.0
2022-10-27 09:30:00,138.96,145.82,138.96,140.71,218493.0,138.96,145.82,138.96,140.71,218493.0
2022-10-27 10:00:00,140.93,142.62,138.61,142.52,64378.0,140.93,142.62,138.61,142.52,64378.0
2022-10-27 10:30:00,142.56,143.02,140.99,142.62,41935.0,142.56,143.02,140.99,142.62,41935.0
2022-10-27 11:00:00,142.54,144.16,142.24,144.15,60802.0,142.54,144.16,142.24,144.15,60802.0
2022-10-27 11:30:00,144.06,144.61,142.75,142.93,42872.0,144.06,144.61,142.75,142.93,42872.0
2022-10-27 12:00:00,142.89,143.62,141.75,141.85,40938.0,142.89,143.62,141.75,141.85,40938.0
2022-10-27 12:30:00,141.77,142.4,141.4,142.32,26313.0,141.77,142.4,141.4,142.32,26313.0
2022-10-27 13:00:00,142.25,143.05,142.05,142.05,27308.0,142.25,143.05,142.05,142.05,27308.0
2022-10-27 13:30:00,142.13,142.13,140.51,140.57,29515.0,142.13,142.13,140.51,140.57,29515.0
2022-10-27 14:00:00,140.52,140.92,139.94,140.87,37322.0,140.52,140.92,139.94,140.87,37322.0
2022-10-27 14:30:00,140.87,140.98,140.51,140.86,35869.0,140.87,140.98,140.51,140.86,35869.0
2022-10-27 15:00:00,140.85,141.15,140.73,140.94,61808.0,140.85,141.15,140.73,140.94,61808.0
2022-10-27 15:30:00,140.92,141.46,140.75,141.03,176731.0,140.92,141.46,140.75,141.03,176731.0
2022-10-28 09:30:00,140.54,142.44,137.57,137.64,75839.0,140.54,142.44,137.57,137.64,75839.0
2022-10-28 10:00:00,137.88,138.05,135.71,137.26,79842.0,137.88,138.05,135.71,137.26,79842.0
2022-10-28 10:30:00,137.39,138.29,136.51,138.04,44285.0,137.39,138.29,136.51,138.04,44285.0
2022-10-28 11:00:00,138.14,138.92,137.81,138.92,63230.0,138.14,138.92,137.81,138.92,63230.0
2022-10-28 11:30:00,138.92,139.37,138.29,138.78,25904.0,138.92,139.37,138.29,138.78,25904.0
2022-10-28 12:00:00,138.81,139.25,138.32,138.8,188064.0,138.81,139.25,138.32,138.8,188064.0
2022-10-28 12:30:00,138.75,139.16,138.4,138.99,59191.0,138.75,139.16,138.4,138.99,59191.0
2022-10-28 13:00:00,138.96,139.84,138.86,139.65,50426.0,138.96,139.84,138.86,139.65,50426.0
2022-10-28 13:30:00,139.61,139.84,139.42,139.68,11443.0,139.61,139.84,139.42,139.68,11443.0
2022-10-28 14:00:00,139.73,140.44,139.55,140.25,28578.0,139.73,140.44,139.55,140.25,28578.0
2022-10-28 14:30:00,140.26,140.88,140.19,140.48,35438.0,140.26,140.88,140.19,140.48,35438.0
2022-10-28 15:00:00,140.53,140.68,139.51,139.9,118214.0,140.53,140.68,139.51,139.9,118214.0
2022-10-28 15:30:00,139.85,140.01,139.19,139.26,235112.0,139.85,140.01,139.19,139.26,235112.0
2022-10-31 09:30:00,139.94,143.43,139.52,141.3,73595.0,139.94,143.43,139.52,141.3,73595.0
2022-10-31 10:00:00,141.49,142.83,141.12,141.68,25701.0,141.49,142.83,141.12,141.68,25701.0
2022-10-31 10:30:00,141.56,143.25,140.85,142.54,22929.0,141.56,143.25,140.85,142.54,22929.0
2022-10-31 11:00:00,142.46,143.77,142.39,143.45,25483.0,142.46,143.77,142.39,143.45,25483.0
2022-10-31 11:30:00,143.35,144.01,142.78,143.2,17827.0,143.35,144.01,142.78,143.2,17827.0
2022-10-31 12:00:00,143.16,143.72,142.78,143.01,19334.0,143.16,143.72,142.78,143.01,19334.0
2022-10-31 12:30:00,142.69,143.03,142.14,142.56,20708.0,142.69,143.03,142.14,142.56,20708.0
2022-10-31 13:00:00,142.59,143.34,142.54,143.09,17413.0,142.59,143.34,142.54,143.09,17413.0
2022-10-31 13:30:00,143.05,143.39,142.79,143.25,31214.0,143.05,143.39,142.79,143.25,31214.0
2022-10-31 14:00:00,143.27,143.47,142.91,143.25,86952.0,143.27,143.47,142.91,143.25,86952.0
2022-10-31 14:30:00,143.25,143.49,142.74,142.91,51755.0,143.25,143.49,142.74,142.91,51755.0
2022-10-31 15:00:00,142.94,143.24,142.58,143.02,41220.0,142.94,143.24,142.58,143.02,41220.0
2022-10-31 15:30:00,142.99,143.15,142.64,142.87,254916.0,142.99,143.15,142.64,142.87,254916.0
2022-11-01 09:30:00,145.46,147.82,142.91,143.05,44192.0,145.46,147.82,142.91,143.05,44192.0
2022-11-01 10:00:00,143.02,143.1,140.12,141.2,65495.0,143.02,143.1,140.12,141.2,65495.0
2022-11-01 10:30:00,141.28,141.39,137.48,137.96,66945.0,141.28,141.39,137.48,137.96,66945.0
2022-11-01 11:00:00,137.94,138.33,137.49,137.98,56672.0,137.94,138.33,137.49,137.98,56672.0
2022-11-01 11:30:00,138.15,140.39,138.12,140.14,67114.0,138.15,140.39,138.12,140.14,67114.0
2022-11-01 12:00:00,140.14,140.8,138.66,139.29,29433.0,140.14,140.8,138.66,139.29,29433.0
2022-11-01 12:30:00,139.35,140.29,139.18,140.11,22567.0,139.35,140.29,139.18,140.11,22567.0
2022-11-01 13:00:00,140.07,140.38,139.72,140.08,38858.0,140.07,140.38,139.72,140.08,38858.0
2022-11-01 13:30:00,140.16,140.56,139.94,140.52,23780.0,140.16,140.56,139.94,140.52,23780.0
2022-11-01 14:00:00,140.53,140.56,139.35,139.79,38916.0,140.53,140.56,139.35,139.79,38916.0
2022-11-01 14:30:00,139.97,140.77,139.83,140.74,29556.0,139.97,140.77,139.83,140.74,29556.0
2022-11-01 15:00:00,140.66,140.75,140.01,140.06,31184.0,140.66,140.75,140.01,140.06,31184.0
2022-11-01 15:30:00,140.04,140.15,139.52,140.15,150590.0,140.04,140.15,139.52,140.15,150590.0
2022-11-02 09:30:00,138.56,139.78,137.84,138.84,58468.0,138.56,139.78,137.84,138.84,58468.0
2022-11-02 10:00:00,138.84,139.27,138.11,138.66,38512.0,138.84,139.27,138.11,138.66,38512.0
2022-11-02 10:30:00,138.87,139.35,138.39,138.82,48464.0,138.87,139.35,138.39,138.82,48464.0
2022-11-02 11:00:00,138.96,139.13,137.23,137.84,61177.0,138.96,139.13,137.23,137.84,61177.0
2022-11-02 11:30:00,137.95,137.98,136.81,136.9,14700.0,137.95,137.98,136.81,136.9,14700.0
2022-11-02 12:00:00,136.8,136.92,135.5,135.5,34480.0,136.8,136.92,135.5,135.5,34480.0
2022-11-02 12:30:00,135.43,135.82,133.85,135.31,77925.0,135.43,135.82,133.85,135.31,77925.0
2022-11-02 13:00:00,135.22,135.77,135.06,135.59,58361.0,135.22,135.77,135.06,135.59,58361.0
2022-11-02 13:30:00,135.61,136.24,135.22,136.12,39587.0,135.61,136.24,135.22,136.12,39587.0
2022-11-02 14:00:00,136.35,139.09,135.67,138.36,76753.0,136.35,139.09,135.67,138.36,76753.0
2022-11-02 14:30:00,138.45,138.89,134.31,135.34,124480.0,138.45,138.89,134.31,135.34,124480.0
2022-11-02 15:00:00,135.22,136.74,133.07,133.52,67721.0,135.22,136.74,133.07,133.52,67721.0
2022-11-02 15:30:00,133.51,133.54,131.49,131.64,182819.0,133.51,133.54,131.49,131.64,182819.0
2022-11-03 09:30:00,130.43,132.06,129.92,131.25,47571.0,130.43,132.06,129.92,131.25,47571.0
2022-11-03 10:00:00,131.38,135.06,131.22,134.89,29206.0,131.38,135.06,131.22,134.89,29206.0
2022-11-03 10:30:00,134.84,135.77,134.21,135.6,40246.0,134.84,135.77,134.21,135.6,40246.0
2022-11-03 11:00:00,135.46,135.75,134.49,135.17,14817.0,135.46,135.75,134.49,135.17,14817.0
2022-11-03 11:30:00,135.3,135.56,134.5,134.71,11406.0,135.3,135.56,134.5,134.71,11406.0
2022-11-03 12:00:00,134.79,136.42,134.59,136.26,18545.0,134.79,136.42,134.59,136.26,18545.0
2022-11-03 12:30:00,136.14,137.16,135.81,137.03,23293.0,136.14,137.16,135.81,137.03,23293.0
2022-11-03 13:00:00,136.86,137.53,136.48,136.66,15486.0,136.86,137.53,136.48,136.66,15486.0
2022-11-03 13:30:00,136.59,137.46,136.32,136.95,115123.0,136.59,137.46,136.32,136.95,115123.0
2022-11-03 14:00:00,136.95,137.9,136.71,137.81,138110.0,136.95,137.9,136.71,137.81,138110.0
2022-11-03 14:30:00,137.9,138.06,137.05,137.44,21697.0,137.9,138.06,137.05,137.44,21697.0
2022-11-03 15:00:00,137.51,138.27,137.16,138.27,35226.0,137.51,138.27,137.16,138.27,35226.0
2022-11-03 15:30:00,138.2,138.73,137.4,138.03,234256.0,138.2,138.73,137.4,138.03,234256.0
2022-11-04 09:30:00,140.61,142.73,138.18,139.45,44632.0,140.61,142.73,138.18,139.45,44632.0
2022-11-04 10:00:00,139.33,140.69,138.93,140.37,32031.0,139.33,140.69,138.93,140.37,32031.0
2022-11-04 10:30:00,140.48,140.93,140.05,140.76,28840.0,140.48,140.93,140.05,140.76,28840.0
2022-11-04 11:00:00,140.79,141.12,139.57,139.7,31156.0,140.79,141.12,139.57,139.7,31156.0
2022-11-04 11:30:00,139.69,139.88,137.67,137.74,42080.0,139.69,139.88,137.67,137.74,42080.0
2022-11-04 12:00:00,137.68,138.4,137.29,138.21,39448.0,137.68,138.4,137.29,138.21,39448.0
2022-11-04 12:30:00,138.23,138.23,136.74,137.83,152462.0,138.23,138.23,136.74,137.83,152462.0
2022-11-04 13:00:00,137.71,138.65,137.41,137.89,62596.0,137.71,138.65,137.41,137.89,62596.0
2022-11-04 13:30:00,137.84,138.28,137.39,137.63,73758.0,137.84,138.28,137.39,137.63,73758.0
2022-11-04 14:00:00,137.63,138.06,136.79,137.81,92130.0,137.63,138.06,136.79,137.81,92130.0
2022-11-04 14:30:00,137.81,138.65,137.67,138.53,31147.0,137.81,138.65,137.67,138.53,31147.0
2022-11-04 15:00:00,138.5,138.99,138.28,138.62,42346.0,138.5,138.99,138.28,138.62,42346.0
2022-11-04 15:30:00,138.51,139.18,138.32,138.94,200730.0,138.51,139.18,138.32,138.94,200730.0
2022-11-07 09:30:00,138.74,139.29,136.55,136.69,60417.0,138.74,139.29,136.55,136.69,60417.0
2022-11-07 10:00:00,136.7,137.4,136.4,136.72,178889.0,136.7,137.4,136.4,136.72,178889.0
2022-11-07 10:30:00,136.7,137.32,136.35,137.08,27421.0,136.7,137.32,136.35,137.08,27421.0
2022-11-07 11:00:00,136.97,137.21,136.41,137.05,38113.0,136.97,137.21,136.41,137.05,38113.0
2022-11-07 11:30:00,137.24,137.25,135.16,135.39,20097.0,137.24,137.25,135.16,135.39,20097.0
2022-11-07 12:00:00,135.38,136.19,134.91,136.02,91481.0,135.38,136.19,134.91,136.02,91481.0
2022-11-07 12:30:00,136.02,136.02,135.21,135.59,41464.0,136.02,136.02,135.21,135.59,41464.0
2022-11-07 13:00:00,135.6,135.86,134.72,134.87,28280.0,135.6,135.86,134.72,134.87,28280.0
2022-11-07 13:30:00,134.81,135.37,134.74,135.32,24014.0,134.81,135.37,134.74,135.32,24014.0
2022-11-07 14:00:00,135.33,136.92,135.31,136.68,93752.0,135.33,136.92,135.31,136.68,93752.0
2022-11-07 14:30:00,136.81,137.26,135.88,135.97,86314.0,136.81,137.26,135.88,135.97,86314.0
2022-11-07 15:00:00,136.02,136.73,135.88,136.6,46587.0,136.02,136.73,135.88,136.6,46587.0
2022-11-07 15:30:00,136.58,136.71,134.91,134.93,199528.0,136.58,136.71,134.91,134.93,199528.0
2022-11-08 09:30:00,136.05,136.71,132.08,132.63,94855.0,136.05,136.71,132.08,132.63,94855.0
2022-11-08 10:00:00,132.31,134.66,132.31,133.87,81182.0,132.31,134.66,132.31,133.87,81182.0
2022-11-08 10:30:00,133.99,134.05,132.2,132.71,49779.0,133.99,134.05,132.2,132.71,49779.0
2022-11-08 11:00:00,132.62,134.42,132.44,134.31,56491.0,132.62,134.42,132.44,134.31,56491.0
2022-11-08 11:30:00,134.25,135.04,133.41,133.42,94884.0,134.25,135.04,133.41,133.42,94884.0
2022-11-08 12:00:00,133.39,133.71,132.99,133.39,21595.0,133.39,133.71,132.99,133.39,21595.0
2022-11-08 12:30:00,133.39,133.73,132.53,132.74,34401.0,133.39,133.73,132.53,132.74,34401.0
2022-11-08 13:00:00,132.74,132.74,130.45,130.59,33599.0,132.74,132.74,130.45,130.59,33599.0
2022-11-08 13:30:00,130.45,131.16,129.87,130.17,70624.0,130.45,131.16,129.87,130.17,70624.0
2022-11-08 14:00:00,130.02,130.31,128.48,128.5,65281.0,130.02,130.31,128.48,128.5,65281.0
2022-11-08 14:30:00,128.48,131.2,127.93,130.96,56644.0,128.48,131.2,127.93,130.96,56644.0
2022-11-08 15:00:00,130.95,132.06,130.95,132.03,41591.0,130.95,132.06,130.95,132.03,41591.0
2022-11-08 15:30:00,132.07,133.35,132.0,132.52,123391.0,132.07,133.35,132.0,132.52,123391.0
2022-11-09 09:30:00,132.06,137.13,132.06,133.88,134346.0,132.06,137.13,132.06,133.88,134346.0
2022-11-09 10:00:00,133.88,135.73,132.75,134.75,96203.0,133.88,135.73,132.75,134.75,96203.0
2022-11-09 10:30:00,134.74,135.55,133.67,134.41,82195.0,134.74,135.55,133.67,134.41,82195.0
2022-11-09 11:00:00,134.4,135.22,133.89,134.91,56764.0,134.4,135.22,133.89,134.91,56764.0
2022-11-09 11:30:00,134.91,135.66,134.51,135.19,45614.0,134.91,135.66,134.51,135.19,45614.0
2022-11-09 12:00:00,135.24,135.53,134.71,134.91,56102.0,135.24,135.53,134.71,134.91,56102.0
2022-11-09 12:30:00,134.81,135.43,134.64,135.18,84071.0,134.81,135.43,134.64,135.18,84071.0
2022-11-09 13:00:00,135.22,135.63,134.35,134.39,30791.0,135.22,135.63,134.35,134.39,30791.0
2022-11-09 13:30:00,134.34,134.81,134.0,134.71,106165.0,134.34,134.81,134.0,134.71,106165.0
2022-11-09 14:00:00,134.71,136.47,134.5,136.25,126687.0,134.71,136.47,134.5,136.25,126687.0
2022-11-09 14:30:00,136.25,136.25,134.83,134.9,83275.0,136.25,136.25,134.83,134.9,83275.0
2022-11-09 15:00:00,134.9,135.16,133.98,134.36,68858.0,134.9,135.16,133.98,134.36,68858.0
2022-11-09 15:30:00,134.33,134.37,133.38,133.71,175168.0,134.33,134.37,133.38,133.71,175168.0
2022-11-10 09:30:00,140.0,145.66,139.99,145.29,153441.0,140.0,145.66,139.99,145.29,153441.0
2022-11-10 10:00:00,145.3,145.75,144.12,145.75,46868.0,145.3,145.75,144.12,145.75,46868.0
2022-11-10 10:30:00,145.93,145.94,143.45,145.22,79016.0,145.93,145.94,143.45,145.22,79016.0
2022-11-10 11:00:00,145.06,146.29,144.81,145.9,54814.0,145.06,146.29,144.81,145.9,54814.0
2022-11-10 11:30:00,145.96,147.75,145.94,147.42,37257.0,145.96,147.75,145.94,147.42,37257.0
2022-11-10 12:00:00,147.37,147.66,146.07,146.25,22831.0,147.37,147.66,146.07,146.25,22831.0
2022-11-10 12:30:00,146.33,146.57,144.58,144.63,36293.0,146.33,146.57,144.58,144.63,36293.0
2022-11-10 13:00:00,144.71,145.21,144.46,145.06,47827.0,144.71,145.21,144.46,145.06,47827.0
2022-11-10 13:30:00,145.12,145.97,144.71,145.4,17901.0,145.12,145.97,144.71,145.4,17901.0
2022-11-10 14:00:00,145.28,145.99,145.16,145.51,15739.0,145.28,145.99,145.16,145.51,15739.0
2022-11-10 14:30:00,145.44,145.66,145.23,145.53,20318.0,145.44,145.66,145.23,145.53,20318.0
2022-11-10 15:00:00,145.64,147.4,145.57,146.51,69909.0,145.64,147.4,145.57,146.51,69909.0
2022-11-10 15:30:00,146.47,147.28,146.14,146.14,148570.0,146.47,147.28,146.14,146.14,148570.0
2022-11-11 09:30:00,147.91,149.43,145.8,149.43,63339.0,147.91,149.43,145.8,149.43,63339.0
2022-11-11 10:00:00,148.93,149.45,146.97,148.72,54683.0,148.93,149.45,146.97,148.72,54683.0
2022-11-11 10:30:00,148.88,151.08,148.36,150.75,41559.0,148.88,151.08,148.36,150.75,41559.0
2022-11-11 11:00:00,150.87,151.46,149.3,149.3,68237.0,150.87,151.46,149.3,149.3,68237.0
2022-11-11 11:30:00,149.17,149.38,147.99,149.13,43368.0,149.17,149.38,147.99,149.13,43368.0
2022-11-11 12:00:00,148.88,149.69,148.7,149.21,27644.0,148.88,149.69,148.7,149.21,27644.0
2022-11-11 12:30:00,149.3,150.08,148.87,149.82,22981.0,149.3,150.08,148.87,149.82,22981.0
2022-11-11 13:00:00,149.92,150.61,149.27,149.71,38012.0,149.92,150.61,149.27,149.71,38012.0
2022-11-11 13:30:00,149.73,150.64,149.42,150.64,26258.0,149.73,150.64,149.42,150.64,26258.0
2022-11-11 14:00:00,150.62,152.56,150.57,152.56,44330.0,150.62,152.56,150.57,152.56,44330.0
2022-11-11 14:30:00,152.54,153.26,152.32,153.17,45448.0,152.54,153.26,152.32,153.17,45448.0
2022-11-11 15:00:00,153.25,153.38,150.6,150.72,47464.0,153.25,153.38,150.6,150.72,47464.0
2022-11-11 15:30:00,150.88,151.77,150.62,151.28,189136.0,150.88,151.77,150.62,151.28,189136.0
2022-11-14 09:30:00,149.21,150.04,146.52,148.9,24266.0,149.21,150.04,146.52,148.9,24266.0
2022-11-14 10:00:00,148.84,149.82,148.06,148.76,45377.0,148.84,149.82,148.06,148.76,45377.0
2022-11-14 10:30:00,148.75,152.43,148.63,151.91,106156.0,148.75,152.43,148.63,151.91,106156.0
2022-11-14 11:00:00,152.0,152.26,150.5,151.36,64486.0,152.0,152.26,150.5,151.36,64486.0
2022-11-14 11:30:00,151.27,153.68,151.26,152.55,59586.0,151.27,153.68,151.26,152.55,59586.0
2022-11-14 12:00:00,152.52,153.62,151.5,152.89,71527.0,152.52,153.62,151.5,152.89,71527.0
2022-11-14 12:30:00,152.96,153.81,152.64,153.33,34733.0,152.96,153.81,152.64,153.33,34733.0
2022-11-14 13:00:00,153.37,154.1,152.75,153.95,24052.0,153.37,154.1,152.75,153.95,24052.0
2022-11-14 13:30:00,153.84,155.15,153.72,155.06,38195.0,153.84,155.15,153.72,155.06,38195.0
2022-11-14 14:00:00,155.06,156.09,154.92,156.03,57218.0,155.06,156.09,154.92,156.03,57218.0
2022-11-14 14:30:00,156.03,156.44,154.94,156.3,334396.0,156.03,156.44,154.94,156.3,334396.0
2022-11-14 15:00:00,156.31,157.25,154.69,155.03,126541.0,156.31,157.25,154.69,155.03,126541.0
2022-11-14 15:30:00,154.88,155.05,153.59,153.8,283456.0,154.88,155.05,153.59,153.8,283456.0
2022-11-15 09:30:00,158.38,163.15,154.94,156.46,124106.0,158.38,163.15,154.94,156.46,124106.0
2022-11-15 10:00:00,156.59,157.22,155.05,156.96,62628.0,156.59,157.22,155.05,156.96,62628.0
2022-11-15 10:30:00,157.07,157.36,155.22,156.3,116816.0,157.07,157.36,155.22,156.3,116816.0
2022-11-15 11:00:00,156.3,156.88,155.5,156.33,64123.0,156.3,156.88,155.5,156.33,64123.0
2022-11-15 11:30:00,156.42,158.1,156.31,158.0,82912.0,156.42,158.1,156.31,158.0,82912.0
2022-11-15 12:00:00,158.11,158.14,156.11,156.99,59131.0,158.11,158.14,156.11,156.99,59131.0
2022-11-15 12:30:00,156.9,158.25,156.9,157.8,33590.0,156.9,158.25,156.9,157.8,33590.0
2022-11-15 13:00:00,157.78,158.45,156.09,156.21,52095.0,157.78,158.45,156.09,156.21,52095.0
2022-11-15 13:30:00,156.23,157.48,156.08,157.08,50339.0,156.23,157.48,156.08,157.08,50339.0
2022-11-15 14:00:00,157.2,159.24,156.2,158.91,56760.0,157.2,159.24,156.2,158.91,56760.0
2022-11-15 14:30:00,158.9,159.03,157.4,158.55,54591.0,158.9,159.03,157.4,158.55,54591.0
2022-11-15 15:00:00,158.44,158.83,157.26,157.44,71266.0,158.44,158.83,157.26,157.44,71266.0
2022-11-15 15:30:00,157.43,157.43,156.12,156.59,241336.0,157.43,157.43,156.12,156.59,241336.0
2022-11-16 09:30:00,151.68,152.33,148.05,151.11,202930.0,151.68,152.33,148.05,151.11,202930.0
2022-11-16 10:00:00,151.05,152.88,148.88,149.59,53087.0,151.05,152.88,148.88,149.59,53087.0
2022-11-16 10:30:00,149.56,150.96,148.66,149.19,67969.0,149.56,150.96,148.66,149.19,67969.0
2022-11-16 11:00:00,149.26,149.38,148.32,148.42,102795.0,149.26,149.38,148.32,148.42,102795.0
2022-11-16 11:30:00,148.5,148.6,146.28,147.12,49655.0,148.5,148.6,146.28,147.12,49655.0
2022-11-16 12:00:00,147.03,147.56,145.68,146.26,63177.0,147.03,147.56,145.68,146.26,63177.0
2022-11-16 12:30:00,146.09,146.76,145.13,146.47,34544.0,146.09,146.76,145.13,146.47,34544.0
2022-11-16 13:00:00,146.3,147.5,146.16,147.22,22579.0,146.3,147.5,146.16,147.22,22579.0
2022-11-16 13:30:00,147.18,147.61,146.7,147.18,23867.0,147.18,147.61,146.7,147.18,23867.0
2022-11-16 14:00:00,147.09,148.72,146.9,148.66,26491.0,147.09,148.72,146.9,148.66,26491.0
2022-11-16 14:30:00,148.55,149.86,148.25,149.86,68468.0,148.55,149.86,148.25,149.86,68468.0
2022-11-16 15:00:00,149.82,149.94,147.95,148.59,64398.0,149.82,149.94,147.95,148.59,64398.0
2022-11-16 15:30:00,148.58,149.6,148.38,149.53,255686.0,148.58,149.6,148.38,149.53,255686.0
2022-11-17 09:30:00,148.12,148.13,144.7,145.78,50060.0,148.12,148.13,144.7,145.78,50060.0
2022-11-17 10:00:00,145.39,147.9,145.1,147.11,88873.0,145.39,147.9,145.1,147.11,88873.0
2022-11-17 10:30:00,147.15,147.28,145.36,146.05,48015.0,147.15,147.28,145.36,146.05,48015.0
2022-11-17 11:00:00,145.95,146.91,145.57,146.77,28015.0,145.95,146.91,145.57,146.77,28015.0
2022-11-17 11:30:00,146.86,147.66,145.76,147.41,60206.0,146.86,147.66,145.76,147.41,60206.0
2022-11-17 12:00:00,147.58,150.68,147.39,150.4,81373.0,147.58,150.68,147.39,150.4,81373.0
2022-11-17 12:30:00,150.28,150.48,148.16,150.05,125334.0,150.28,150.48,148.16,150.05,125334.0
2022-11-17 13:00:00,150.01,150.01,149.29,149.89,16236.0,150.01,150.01,149.29,149.89,16236.0
2022-11-17 13:30:00,149.67,150.16,148.96,150.06,87316.0,149.67,150.16,148.96,150.06,87316.0
2022-11-17 14:00:00,150.06,150.11,149.16,149.75,104724.0,150.06,150.11,149.16,149.75,104724.0
2022-11-17 14:30:00,149.77,150.04,149.48,149.84,71944.0,149.77,150.04,149.48,149.84,71944.0
2022-11-17 15:00:00,149.8,150.22,149.56,150.06,150459.0,149.8,150.22,149.56,150.06,150459.0
2022-11-17 15:30:00,150.03,151.13,149.88,150.78,261482.0,150.03,151.13,149.88,150.78,261482.0
2022-11-18 09:30:00,161.0,169.79,161.0,162.39,467500.0,161.0,169.79,161.0,162.39,467500.0
2022-11-18 10:00:00,162.39,163.17,161.16,162.05,189627.0,162.39,163.17,161.16,162.05,189627.0
2022-11-18 10:30:00,162.26,163.57,161.23,161.73,143432.0,162.26,163.57,161.23,161.73,143432.0
2022-11-18 11:00:00,161.73,161.86,158.28,158.78,161467.0,161.73,161.86,158.28,158.78,161467.0
2022-11-18 11:30:00,158.79,159.27,156.98,157.47,262358.0,158.79,159.27,156.98,157.47,262358.0
2022-11-18 12:00:00,157.53,158.96,156.94,158.55,103912.0,157.53,158.96,156.94,158.55,103912.0
2022-11-18 12:30:00,158.55,159.83,158.08,158.77,111398.0,158.55,159.83,158.08,158.77,111398.0
2022-11-18 13:00:00,158.76,158.98,158.05,158.81,50548.0,158.76,158.98,158.05,158.81,50548.0
2022-11-18 13:30:00,158.77,159.75,158.24,159.12,67570.0,158.77,159.75,158.24,159.12,67570.0
2022-11-18 14:00:00,159.13,159.77,159.01,159.42,55744.0,159.13,159.77,159.01,159.42,55744.0
2022-11-18 14:30:00,159.33,159.81,158.0,158.82,120839.0,159.33,159.81,158.0,158.82,120839.0
2022-11-18 15:00:00,158.8,159.83,157.55,157.78,122612.0,158.8,159.83,157.55,157.78,122612.0
2022-11-18 15:30:00,157.78,158.42,156.56,157.85,249718.0,157.78,158.42,156.56,157.85,249718.0
2022-11-21 09:30:00,156.45,160.97,156.45,157.3,161493.0,156.45,160.97,156.45,157.3,161493.0
2022-11-21 10:00:00,157.03,157.45,155.82,156.19,51066.0,157.03,157.45,155.82,156.19,51066.0
2022-11-21 10:30:00,155.99,158.12,155.99,156.84,97964.0,155.99,158.12,155.99,156.84,97964.0
2022-11-21 11:00:00,156.75,156.76,154.43,154.51,60642.0,156.75,156.76,154.43,154.51,60642.0
2022-11-21 11:30:00,154.52,155.86,154.22,155.79,59787.0,154.52,155.86,154.22,155.79,59787.0
2022-11-21 12:00:00,155.79,156.86,155.43,156.48,103720.0,155.79,156.86,155.43,156.48,103720.0
2022-11-21 12:30:00,156.51,157.03,156.1,156.42,43229.0,156.51,157.03,156.1,156.42,43229.0
2022-11-21 13:00:00,156.4,156.88,155.61,155.89,60969.0,156.4,156.88,155.61,155.89,60969.0
2022-11-21 13:30:00,155.9,156.53,155.66,155.93,67445.0,155.9,156.53,155.66,155.93,67445.0
2022-11-21 14:00:00,155.93,157.41,155.93,157.12,81841.0,155.93,157.41,155.93,157.12,81841.0
2022-11-21 14:30:00,157.08,157.96,156.41,157.72,73230.0,157.08,157.96,156.41,157.72,73230.0
2022-11-21 15:00:00,157.67,157.86,156.3,157.5,54921.0,157.67,157.86,156.3,157.5,54921.0
2022-11-21 15:30:00,157.43,158.87,157.39,157.64,207883.0,157.43,158.87,157.39,157.64,207883.0
2022-11-22 09:30:00,178.5,192.0,177.18,183.0,1092242.0,178.5,192.0,177.18,183.0,1092242.0
2022-11-22 10:00:00,182.43,187.44,182.24,187.0,299038.0,182.43,187.44,182.24,187.0,299038.0
2022-11-22 10:30:00,187.03,187.52,183.18,184.27,311061.0,187.03,187.52,183.18,184.27,311061.0
2022-11-22 11:00:00,184.3,184.39,179.68,180.0,209637.0,184.3,184.39,179.68,180.0,209637.0
2022-11-22 11:30:00,180.4,183.0,179.76,182.8,151279.0,180.4,183.0,179.76,182.8,151279.0
2022-11-22 12:00:00,182.69,186.02,182.48,185.68,197739.0,182.69,186.02,182.48,185.68,197739.0
2022-11-22 12:30:00,185.68,186.85,184.87,186.47,114034.0,185.68,186.85,184.87,186.47,114034.0
2022-11-22 13:00:00,186.36,187.64,186.04,187.36,175054.0,186.36,187.64,186.04,187.36,175054.0
2022-11-22 13:30:00,187.36,188.54,187.14,187.42,110466.0,187.36,188.54,187.14,187.42,110466.0
2022-11-22 14:00:00,187.42,189.85,187.42,189.43,129486.0,187.42,189.85,187.42,189.43,129486.0
2022-11-22 14:30:00,189.39,191.36,189.15,190.98,175800.0,189.39,191.36,189.15,190.98,175800.0
2022-11-22 15:00:00,191.02,192.32,189.01,189.05,229894.0,191.02,192.32,189.01,189.05,229894.0
2022-11-22 15:30:00,189.09,190.41,187.3,189.88,512318.0,189.09,190.41,187.3,189.88,512318.0
2022-11-23 09:30:00,188.25,189.84,185.23,185.88,181043.0,188.25,189.84,185.23,185.88,181043.0
2022-11-23 10:00:00,186.19,188.44,185.5,188.4,98195.0,186.19,188.44,185.5,188.4,98195.0
2022-11-23 10:30:00,188.23,191.19,187.6,191.08,161510.0,188.23,191.19,187.6,191.08,161510.0
2022-11-23 11:00:00,191.08,191.11,188.72,188.98,75483.0,191.08,191.11,188.72,188.98,75483.0
2022-11-23 11:30:00,188.86,189.02,187.62,188.8,49347.0,188.86,189.02,187.62,188.8,49347.0
2022-11-23 12:00:00,188.81,189.88,188.0,189.7,46229.0,188.81,189.88,188.0,189.7,46229.0
2022-11-23 12:30:00,189.51,190.35,189.0,189.32,59228.0,189.51,190.35,189.0,189.32,59228.0
2022-11-23 13:00:00,189.29,192.13,189.13,192.03,65697.0,189.29,192.13,189.13,192.03,65697.0
2022-11-23 13:30:00,192.06,192.87,191.87,192.35,64970.0,192.06,192.87,191.87,192.35,64970.0
2022-11-23 14:00:00,192.37,194.11,192.09,192.88,64216.0,192.37,194.11,192.09,192.88,64216.0
2022-11-23 14:30:00,192.85,193.86,192.33,193.23,83362.0,192.85,193.86,192.33,193.23,83362.0
2022-11-23 15:00:00,193.08,194.68,192.67,194.1,86711.0,193.08,194.68,192.67,194.1,86711.0
2022-11-23 15:30:00,194.09,196.1,193.9,195.73,269243.0,194.09,196.1,193.9,195.73,269243.0
2022-11-25 09:30:00,196.25,199.21,195.27,196.14,73790.0,196.25,199.21,195.27,196.14,73790.0
2022-11-25 10:00:00,196.13,196.55,195.01,195.34,51195.0,196.13,196.55,195.01,195.34,51195.0
2022-11-25 10:30:00,195.41,196.71,195.06,196.4,33737.0,195.41,196.71,195.06,196.4,33737.0
2022-11-25 11:00:00,196.49,197.1,195.87,196.33,27414.0,196.49,197.1,195.87,196.33,27414.0
2022-11-25 11:30:00,196.26,197.05,196.02,196.17,30149.0,196.26,197.05,196.02,196.17,30149.0
2022-11-25 12:00:00,196.18,196.68,196.01,196.35,51656.0,196.18,196.68,196.01,196.35,51656.0
2022-11-25 12:30:00,196.26,196.7,196.03,196.6,109843.0,196.26,196.7,196.03,196.6,109843.0
2022-11-28 09:30:00,194.53,197.48,194.53,196.05,73988.0,194.53,197.48,194.53,196.05,73988.0
2022-11-28 10:00:00,195.93,199.47,195.58,199.47,62095.0,195.93,199.47,195.58,199.47,62095.0
2022-11-28 10:30:00,199.37,199.97,197.22,197.23,71896.0,199.37,199.97,197.22,197.23,71896.0
2022-11-28 11:00:00,197.41,197.67,196.52,196.92,52836.0,197.41,197.67,196.52,196.92,52836.0
2022-11-28 11:30:00,196.95,197.2,196.11,196.27,29525.0,196.95,197.2,196.11,196.27,29525.0
2022-11-28 12:00:00,196.3,197.51,196.29,197.03,38767.0,196.3,197.51,196.29,197.03,38767.0
2022-11-28 12:30:00,197.12,197.13,196.05,196.21,60827.0,197.12,197.13,196.05,196.21,60827.0
2022-11-28 13:00:00,196.13,196.5,195.51,196.26,89100.0,196.13,196.5,195.51,196.26,89100.0
2022-11-28 13:30:00,196.26,196.38,195.17,195.4,60884.0,196.26,196.38,195.17,195.4,60884.0
2022-11-28 14:00:00,195.4,196.16,195.38,195.89,48589.0,195.4,196.16,195.38,195.89,48589.0
2022-11-28 14:30:00,195.84,197.1,195.75,196.68,53038.0,195.84,197.1,195.75,196.68,53038.0
2022-11-28 15:00:00,196.69,196.88,196.14,196.27,60439.0,196.69,196.88,196.14,196.27,60439.0
2022-11-28 15:30:00,196.31,196.95,195.87,195.87,235897.0,196.31,196.95,195.87,195.87,235897.0
2022-11-29 09:30:00,194.98,196.15,194.04,195.14,53801.0,194.98,196.15,194.04,195.14,53801.0
2022-11-29 10:00:00,195.0,195.16,191.45,192.73,54405.0,195.0,195.16,191.45,192.73,54405.0
2022-11-29 10:30:00,192.72,192.75,191.13,191.22,51058.0,192.72,192.75,191.13,191.22,51058.0
2022-11-29 11:00:00,191.32,191.55,189.25,190.14,57344.0,191.32,191.55,189.25,190.14,57344.0
2022-11-29 11:30:00,189.97,191.52,189.6,191.52,101906.0,189.97,191.52,189.6,191.52,101906.0
2022-11-29 12:00:00,191.3,191.71,190.13,191.07,75784.0,191.3,191.71,190.13,191.07,75784.0
2022-11-29 12:30:00,191.09,192.0,191.07,191.56,35576.0,191.09,192.0,191.07,191.56,35576.0
2022-11-29 13:00:00,191.56,191.82,191.14,191.82,32815.0,191.56,191.82,191.14,191.82,32815.0
2022-11-29 13:30:00,191.7,191.96,191.36,191.91,18185.0,191.7,191.96,191.36,191.91,18185.0
2022-11-29 14:00:00,191.97,192.28,190.85,190.91,45972.0,191.97,192.28,190.85,190.91,45972.0
2022-11-29 14:30:00,190.82,191.23,190.8,191.03,29333.0,190.82,191.23,190.8,191.03,29333.0
2022-11-29 15:00:00,190.96,192.31,190.95,192.04,30668.0,190.96,192.31,190.95,192.04,30668.0
2022-11-29 15:30:00,192.03,192.92,191.92,192.5,170879.0,192.03,192.92,191.92,192.5,170879.0
2022-11-30 09:30:00,192.2,192.93,190.76,192.18,35291.0,192.2,192.93,190.76,192.18,35291.0
2022-11-30 10:00:00,192.31,193.6,190.99,193.09,49011.0,192.31,193.6,190.99,193.09,49011.0
2022-11-30 10:30:00,193.09,193.18,191.78,192.21,37065.0,193.09,193.18,191.78,192.21,37065.0
2022-11-30 11:00:00,192.28,193.37,192.13,193.03,64684.0,192.28,193.37,192.13,193.03,64684.0
2022-11-30 11:30:00,193.19,194.06,192.81,194.0,103761.0,193.19,194.06,192.81,194.0,103761.0
2022-11-30 12:00:00,193.92,194.04,192.34,192.61,20862.0,193.92,194.04,192.34,192.61,20862.0
2022-11-30 12:30:00,192.6,192.96,192.15,192.96,26474.0,192.6,192.96,192.15,192.96,26474.0
2022-11-30 13:00:00,192.93,193.68,192.93,193.22,28436.0,192.93,193.68,192.93,193.22,28436.0
2022-11-30 13:30:00,193.13,195.16,192.8,194.14,69332.0,193.13,195.16,192.8,194.14,69332.0
2022-11-30 14:00:00,194.18,195.43,194.18,194.44,73435.0,194.18,195.43,194.18,194.44,73435.0
2022-11-30 14:30:00,194.37,194.41,192.99,193.94,45899.0,194.37,194.41,192.99,193.94,45899.0
2022-11-30 15:00:00,193.96,194.73,193.83,194.62,62667.0,193.96,194.73,193.83,194.62,62667.0
2022-11-30 15:30:00,194.64,195.81,194.19,195.79,132838.0,194.64,195.81,194.19,195.79,132838.0
2022-12-01 09:30:00,193.76,198.35,193.76,195.69,41759.0,193.76,198.35,193.76,195.69,41759.0
2022-12-01 10:00:00,195.67,196.69,194.27,194.96,35607.0,195.67,196.69,194.27,194.96,35607.0
2022-12-01 10:30:00,195.13,197.35,194.45,197.0,16805.0,195.13,197.35,194.45,197.0,16805.0
2022-12-01 11:00:00,196.97,198.16,196.76,198.1,42053.0,196.97,198.16,196.76,198.1,42053.0
2022-12-01 11:30:00,198.05,199.54,198.01,198.82,42344.0,198.05,199.54,198.01,198.82,42344.0
2022-12-01 12:00:00,198.67,199.33,197.93,199.01,38132.0,198.67,199.33,197.93,199.01,38132.0
2022-12-01 12:30:00,198.86,199.3,197.72,197.92,15561.0,198.86,199.3,197.72,197.92,15561.0
2022-12-01 13:00:00,197.92,198.08,196.62,197.31,19476.0,197.92,198.08,196.62,197.31,19476.0
2022-12-01 13:30:00,197.32,197.59,196.41,196.58,19028.0,197.32,197.59,196.41,196.58,19028.0
2022-12-01 14:00:00,196.37,196.65,196.1,196.47,14137.0,196.37,196.65,196.1,196.47,14137.0
2022-12-01 14:30:00,196.36,196.84,196.24,196.72,13293.0,196.36,196.84,196.24,196.72,13293.0
2022-12-01 15:00:00,196.69,197.19,195.82,196.18,20627.0,196.69,197.19,195.82,196.18,20627.0
2022-12-01 15:30:00,196.18,196.26,194.52,194.68,114209.0,196.18,196.26,194.52,194.68,114209.0
2022-12-02 09:30:00,191.77,195.29,191.02,194.9,50513.0,191.77,195.29,191.02,194.9,50513.0
2022-12-02 10:00:00,194.68,197.13,194.68,196.18,46447.0,194.68,197.13,194.68,196.18,46447.0
2022-12-02 10:30:00,196.19,197.7,195.6,197.23,46283.0,196.19,197.7,195.6,197.23,46283.0
2022-12-02 11:00:00,197.33,198.77,197.14,198.77,21441.0,197.33,198.77,197.14,198.77,21441.0
2022-12-02 11:30:00,198.82,199.8,198.78,199.43,34762.0,198.82,199.8,198.78,199.43,34762.0
2022-12-02 12:00:00,199.39,199.61,198.95,199.16,25142.0,199.39,199.61,198.95,199.16,25142.0
2022-12-02 12:30:00,199.11,200.46,199.04,199.94,40652.0,199.11,200.46,199.04,199.94,40652.0
2022-12-02 13:00:00,199.85,200.02,199.02,199.49,54433.0,199.85,200.02,199.02,199.49,54433.0
2022-12-02 13:30:00,199.62,200.13,199.43,199.73,18549.0,199.62,200.13,199.43,199.73,18549.0
2022-12-02 14:00:00,199.65,201.16,199.65,201.03,27813.0,199.65,201.16,199.65,201.03,27813.0
2022-12-02 14:30:00,201.06,202.09,200.82,202.09,41470.0,201.06,202.09,200.82,202.09,41470.0
2022-12-02 15:00:00,202.08,202.75,200.88,200.96,76768.0,202.08,202.75,200.88,200.96,76768.0
2022-12-02 15:30:00,201.19,201.51,200.03,200.2,169939.0,201.19,201.51,200.03,200.2,169939.0
2022-12-05 09:30:00,196.74,198.53,195.61,197.01,52971.0,196.74,198.53,195.61,197.01,52971.0
2022-12-05 10:00:00,197.01,199.01,196.51,198.45,64524.0,197.01,199.01,196.51,198.45,64524.0
2022-12-05 10:30:00,198.59,201.15,198.5,201.12,40497.0,198.59,201.15,198.5,201.12,40497.0
2022-12-05 11:00:00,201.25,201.48,200.59,200.94,26550.0,201.25,201.48,200.59,200.94,26550.0
2022-12-05 11:30:00,201.17,201.26,200.46,201.0,19938.0,201.17,201.26,200.46,201.0,19938.0
2022-12-05 12:00:00,200.93,202.02,200.87,201.86,17029.0,200.93,202.02,200.87,201.86,17029.0
2022-12-05 12:30:00,201.89,202.13,201.33,201.64,16301.0,201.89,202.13,201.33,201.64,16301.0
2022-12-05 13:00:00,201.59,202.68,201.5,201.96,49890.0,201.59,202.68,201.5,201.96,49890.0
2022-12-05 13:30:00,201.98,202.67,201.85,202.24,65163.0,201.98,202.67,201.85,202.24,65163.0
2022-12-05 14:00:00,202.24,202.82,201.67,202.64,90968.0,202.24,202.82,201.67,202.64,90968.0
2022-12-05 14:30:00,202.63,202.63,199.35,200.28,64888.0,202.63,202.63,199.35,200.28,64888.0
2022-12-05 15:00:00,200.2,201.11,200.07,200.32,75872.0,200.2,201.11,200.07,200.32,75872.0
2022-12-05 15:30:00,200.31,201.09,199.22,200.24,256563.0,200.31,201.09,199.22,200.24,256563.0
2022-12-06 09:30:00,204.13,207.34,201.24,202.02,119255.0,204.13,207.34,201.24,202.02,119255.0
2022-12-06 10:00:00,201.49,203.36,200.11,202.09,46193.0,201.49,203.36,200.11,202.09,46193.0
2022-12-06 10:30:00,202.17,202.48,200.7,201.94,47871.0,202.17,202.48,200.7,201.94,47871.0
2022-12-06 11:00:00,201.71,203.28,201.71,202.91,32046.0,201.71,203.28,201.71,202.91,32046.0
2022-12-06 11:30:00,202.92,203.85,202.73,203.12,19079.0,202.92,203.85,202.73,203.12,19079.0
2022-12-06 12:00:00,203.12,203.29,201.9,202.66,37609.0,203.12,203.29,201.9,202.66,37609.0
2022-12-06 12:30:00,202.68,203.08,202.51,202.91,29954.0,202.68,203.08,202.51,202.91,29954.0
2022-12-06 13:00:00,203.01,203.25,201.88,201.96,30581.0,203.01,203.25,201.88,201.96,30581.0
2022-12-06 13:30:00,201.92,202.39,200.63,200.63,30947.0,201.92,202.39,200.63,200.63,30947.0
2022-12-06 14:00:00,200.55,200.61,199.23,199.24,27779.0,200.55,200.61,199.23,199.24,27779.0
2022-12-06 14:30:00,199.44,199.95,199.13,199.95,17667.0,199.44,199.95,199.13,199.95,17667.0
2022-12-06 15:00:00,199.98,200.17,198.68,198.96,24105.0,199.98,200.17,198.68,198.96,24105.0
2022-12-06 15:30:00,198.96,200.31,198.94,199.6,85098.0,198.96,200.31,198.94,199.6,85098.0
2022-12-07 09:30:00,198.0,204.52,197.6,203.14,71665.0,198.0,204.52,197.6,203.14,71665.0
2022-12-07 10:00:00,203.31,203.62,201.81,202.47,37209.0,203.31,203.62,201.81,202.47,37209.0
2022-12-07 10:30:00,202.22,204.25,202.19,203.66,14548.0,202.22,204.25,202.19,203.66,14548.0
2022-12-07 11:00:00,203.95,204.75,202.68,202.73,23658.0,203.95,204.75,202.68,202.73,23658.0
2022-12-07 11:30:00,202.92,203.78,202.7,203.11,25516.0,202.92,203.78,202.7,203.11,25516.0
2022-12-07 12:00:00,203.0,203.04,200.19,200.22,19334.0,203.0,203.04,200.19,200.22,19334.0
2022-12-07 12:30:00,200.31,200.98,200.15,200.65,39794.0,200.31,200.98,200.15,200.65,39794.0
2022-12-07 13:00:00,200.75,201.12,200.18,200.18,27489.0,200.75,201.12,200.18,200.18,27489.0
2022-12-07 13:30:00,200.27,200.27,199.03,199.42,15004.0,200.27,200.27,199.03,199.42,15004.0
2022-12-07 14:00:00,199.44,200.02,199.26,199.58,16733.0,199.44,200.02,199.26,199.58,16733.0
2022-12-07 14:30:00,199.5,199.79,198.99,199.37,20742.0,199.5,199.79,198.99,199.37,20742.0
2022-12-07 15:00:00,199.38,199.86,199.29,199.77,19387.0,199.38,199.86,199.29,199.77,19387.0
2022-12-07 15:30:00,199.79,199.79,198.43,198.43,105008.0,199.79,199.79,198.43,198.43,105008.0
2022-12-08 09:30:00,198.0,200.01,197.68,199.1,49454.0,198.0,200.01,197.68,199.1,49454.0
2022-12-08 10:00:00,199.38,199.82,198.39,198.97,37439.0,199.38,199.82,198.39,198.97,37439.0
2022-12-08 10:30:00,199.17,199.38,198.78,199.06,17181.0,199.17,199.38,198.78,199.06,17181.0
2022-12-08 11:00:00,198.96,199.01,197.61,198.88,43471.0,198.96,199.01,197.61,198.88,43471.0
2022-12-08 11:30:00,198.76,199.04,198.31,198.54,28204.0,198.76,199.04,198.31,198.54,28204.0
2022-12-08 12:00:00,198.44,198.99,198.38,198.53,27884.0,198.44,198.99,198.38,198.53,27884.0
2022-12-08 12:30:00,198.46,198.67,197.94,198.4,15810.0,198.46,198.67,197.94,198.4,15810.0
2022-12-08 13:00:00,198.37,198.81,198.32,198.8,12315.0,198.37,198.81,198.32,198.8,12315.0
2022-12-08 13:30:00,198.76,199.0,198.52,198.53,32967.0,198.76,199.0,198.52,198.53,32967.0
2022-12-08 14:00:00,198.22,198.74,198.08,198.53,29769.0,198.22,198.74,198.08,198.53,29769.0
2022-12-08 14:30:00,198.57,198.78,198.15,198.35,22808.0,198.57,198.78,198.15,198.35,22808.0
2022-12-08 15:00:00,198.35,199.29,197.96,198.5,66860.0,198.35,199.29,197.96,198.5,66860.0
2022-12-08 15:30:00,198.49,198.94,198.11,198.83,122680.0,198.49,198.94,198.11,198.83,122680.0
2022-12-09 09:30:00,195.49,197.39,193.91,195.89,84473.0,195.49,197.39,193.91,195.89,84473.0
2022-12-09 10:00:00,196.17,197.28,195.38,197.26,45639.0,196.17,197.28,195.38,197.26,45639.0
2022-12-09 10:30:00,197.29,197.73,196.84,197.31,15521.0,197.29,197.73,196.84,197.31,15521.0
2022-12-09 11:00:00,197.47,198.1,196.47,197.36,39460.0,197.47,198.1,196.47,197.36,39460.0
2022-12-09 11:30:00,197.2,197.36,196.56,196.91,32979.0,197.2,197.36,196.56,196.91,32979.0
2022-12-09 12:00:00,196.84,197.64,196.64,197.03,41023.0,196.84,197.64,196.64,197.03,41023.0
2022-12-09 12:30:00,197.13,197.68,196.79,197.04,16556.0,197.13,197.68,196.79,197.04,16556.0
2022-12-09 13:00:00,196.96,196.96,196.26,196.72,10824.0,196.96,196.96,196.26,196.72,10824.0
2022-12-09 13:30:00,196.61,197.08,196.17,196.26,16616.0,196.61,197.08,196.17,196.26,16616.0
2022-12-09 14:00:00,196.25,196.35,195.83,196.31,11439.0,196.25,196.35,195.83,196.31,11439.0
2022-12-09 14:30:00,196.06,196.82,195.89,196.81,12850.0,196.06,196.82,195.89,196.81,12850.0
2022-12-09 15:00:00,196.82,197.04,196.41,196.44,15716.0,196.82,197.04,196.41,196.44,15716.0
2022-12-09 15:30:00,196.42,196.6,194.69,194.89,112858.0,196.42,196.6,194.69,194.89,112858.0
2022-12-12 09:30:00,195.43,195.97,192.74,193.01,66489.0,195.43,195.97,192.74,193.01,66489.0
2022-12-12 10:00:00,193.0,193.09,191.63,192.91,45167.0,193.0,193.09,191.63,192.91,45167.0
2022-12-12 10:30:00,192.91,193.14,192.59,192.84,35264.0,192.91,193.14,192.59,192.84,35264.0
2022-12-12 11:00:00,192.76,193.49,192.46,193.04,24588.0,192.76,193.49,192.46,193.04,24588.0
2022-12-12 11:30:00,193.03,193.21,192.55,193.02,43503.0,193.03,193.21,192.55,193.02,43503.0
2022-12-12 12:00:00,192.95,194.72,192.72,194.72,46090.0,192.95,194.72,192.72,194.72,46090.0
2022-12-12 12:30:00,194.52,195.4,194.22,194.25,24832.0,194.52,195.4,194.22,194.25,24832.0
2022-12-12 13:00:00,194.18,194.49,193.56,193.59,37048.0,194.18,194.49,193.56,193.59,37048.0
2022-12-12 13:30:00,193.59,194.52,193.58,194.52,20897.0,193.59,194.52,193.58,194.52,20897.0
2022-12-12 14:00:00,194.52,194.69,193.78,194.38,46228.0,194.52,194.69,193.78,194.38,46228.0
2022-12-12 14:30:00,194.17,195.09,193.82,195.05,18298.0,194.17,195.09,193.82,195.05,18298.0
2022-12-12 15:00:00,195.0,195.39,194.85,195.39,43838.0,195.0,195.39,194.85,195.39,43838.0
2022-12-12 15:30:00,195.62,196.03,195.49,195.49,126778.0,195.62,196.03,195.49,195.49,126778.0
2022-12-13 09:30:00,203.91,203.99,199.76,200.03,149235.0,203.91,203.99,199.76,200.03,149235.0
2022-12-13 10:00:00,200.05,200.31,197.3,197.4,38274.0,200.05,200.31,197.3,197.4,38274.0
2022-12-13 10:30:00,197.39,197.66,196.32,196.79,52240.0,197.39,197.66,196.32,196.79,52240.0
2022-12-13 11:00:00,196.9,197.29,196.47,196.97,23748.0,196.9,197.29,196.47,196.97,23748.0
2022-12-13 11:30:00,196.98,197.25,194.95,195.79,61108.0,196.98,197.25,194.95,195.79,61108.0
2022-12-13 12:00:00,196.0,196.13,194.68,195.29,14606.0,196.0,196.13,194.68,195.29,14606.0
2022-12-13 12:30:00,195.29,196.44,194.95,196.27,11140.0,195.29,196.44,194.95,196.27,11140.0
2022-12-13 13:00:00,196.49,196.66,196.04,196.53,27293.0,196.49,196.66,196.04,196.53,27293.0
2022-12-13 13:30:00,196.48,196.59,195.9,196.06,17511.0,196.48,196.59,195.9,196.06,17511.0
2022-12-13 14:00:00,196.24,196.57,196.18,196.36,18660.0,196.24,196.57,196.18,196.36,18660.0
2022-12-13 14:30:00,196.26,196.8,195.56,195.68,67347.0,196.26,196.8,195.56,195.68,67347.0
2022-12-13 15:00:00,195.63,196.27,194.97,196.2,17585.0,195.63,196.27,194.97,196.2,17585.0
2022-12-13 15:30:00,196.34,196.9,196.12,196.58,120689.0,196.34,196.9,196.12,196.58,120689.0
2022-12-14 09:30:00,196.41,199.99,195.93,197.97,65869.0,196.41,199.99,195.93,197.97,65869.0
2022-12-14 10:00:00,198.33,198.33,196.94,197.41,30903.0,198.33,198.33,196.94,197.41,30903.0
2022-12-14 10:30:00,197.73,197.87,197.04,197.75,17412.0,197.73,197.87,197.04,197.75,17412.0
2022-12-14 11:00:00,197.73,199.25,197.45,199.06,37702.0,197.73,199.25,197.45,199.06,37702.0
2022-12-14 11:30:00,199.26,199.54,198.39,198.6,36104.0,199.26,199.54,198.39,198.6,36104.0
2022-12-14 12:00:00,198.61,199.15,198.6,198.85,20962.0,198.61,199.15,198.6,198.85,20962.0
2022-12-14 12:30:00,198.73,198.73,197.9,197.9,22876.0,198.73,198.73,197.9,197.9,22876.0
2022-12-14 13:00:00,197.81,198.26,197.73,198.16,12769.0,197.81,198.26,197.73,198.16,12769.0
2022-12-14 13:30:00,198.15,198.52,197.61,197.91,12330.0,198.15,198.52,197.61,197.91,12330.0
2022-12-14 14:00:00,197.82,197.82,194.85,195.93,20540.0,197.82,197.82,194.85,195.93,20540.0
2022-12-14 14:30:00,195.69,197.0,194.07,196.12,20740.0,195.69,197.0,194.07,196.12,20740.0
2022-12-14 15:00:00,196.43,198.69,195.72,196.03,31047.0,196.43,198.69,195.72,196.03,31047.0
2022-12-14 15:30:00,195.83,197.18,195.81,196.11,79884.0,195.83,197.18,195.81,196.11,79884.0
2022-12-15 09:30:00,192.08,193.52,188.71,189.5,88064.0,192.08,193.52,188.71,189.5,88064.0
2022-12-15 10:00:00,189.51,190.17,188.56,189.35,77882.0,189.51,190.17,188.56,189.35,77882.0
2022-12-15 10:30:00,189.4,189.53,187.4,187.58,64051.0,189.4,189.53,187.4,187.58,64051.0
2022-12-15 11:00:00,187.73,188.31,186.73,187.36,55383.0,187.73,188.31,186.73,187.36,55383.0
2022-12-15 11:30:00,187.26,187.9,185.59,185.59,53469.0,187.26,187.9,185.59,185.59,53469.0
2022-12-15 12:00:00,185.89,187.87,185.74,187.85,86436.0,185.89,187.87,185.74,187.85,86436.0
2022-12-15 12:30:00,187.87,188.74,187.5,187.83,81426.0,187.87,188.74,187.5,187.83,81426.0
2022-12-15 13:00:00,187.63,188.28,187.12,188.28,56381.0,187.63,188.28,187.12,188.28,56381.0
2022-12-15 13:30:00,188.25,189.81,188.13,189.42,41405.0,188.25,189.81,188.13,189.42,41405.0
2022-12-15 14:00:00,189.14,189.57,188.44,189.51,25392.0,189.14,189.57,188.44,189.51,25392.0
2022-12-15 14:30:00,189.39,190.08,188.91,190.01,45745.0,189.39,190.08,188.91,190.01,45745.0
2022-12-15 15:00:00,189.94,190.67,189.45,190.59,61226.0,189.94,190.67,189.45,190.59,61226.0
2022-12-15 15:30:00,190.61,191.58,190.13,191.48,230734.0,190.61,191.58,190.13,191.48,230734.0
2022-12-16 09:30:00,189.91,191.28,188.5,189.64,131278.0,189.91,191.28,188.5,189.64,131278.0
2022-12-16 10:00:00,189.66,189.66,186.99,187.39,27820.0,189.66,189.66,186.99,187.39,27820.0
2022-12-16 10:30:00,187.4,187.48,185.91,187.38,31161.0,187.4,187.48,185.91,187.38,31161.0
2022-12-16 11:00:00,187.52,189.09,187.11,188.13,122330.0,187.52,189.09,187.11,188.13,122330.0
2022-12-16 11:30:00,188.24,188.26,186.94,187.34,38601.0,188.24,188.26,186.94,187.34,38601.0
2022-12-16 12:00:00,187.43,187.49,186.16,186.32,38715.0,187.43,187.49,186.16,186.32,38715.0
2022-12-16 12:30:00,186.32,186.94,185.39,185.69,39947.0,186.32,186.94,185.39,185.69,39947.0
2022-12-16 13:00:00,185.68,186.05,185.12,185.73,22542.0,185.68,186.05,185.12,185.73,22542.0
2022-12-16 13:30:00,185.68,186.0,185.53,185.92,27589.0,185.68,186.0,185.53,185.92,27589.0
2022-12-16 14:00:00,185.88,186.03,185.61,185.86,19752.0,185.88,186.03,185.61,185.86,19752.0
2022-12-16 14:30:00,185.82,186.42,185.77,186.02,44488.0,185.82,186.42,185.77,186.02,44488.0
2022-12-16 15:00:00,185.95,186.69,185.57,186.29,54951.0,185.95,186.69,185.57,186.29,54951.0
2022-12-16 15:30:00,186.26,186.77,185.1,185.56,209963.0,186.26,186.77,185.1,185.56,209963.0
2022-12-19 09:30:00,187.27,189.03,186.07,188.05,132003.0,187.27,189.03,186.07,188.05,132003.0
2022-12-19 10:00:00,188.04,189.85,187.06,189.44,51101.0,188.04,189.85,187.06,189.44,51101.0
2022-12-19 10:30:00,189.53,190.69,188.74,189.58,53599.0,189.53,190.69,188.74,189.58,53599.0
2022-12-19 11:00:00,189.64,190.09,188.9,190.01,24275.0,189.64,190.09,188.9,190.01,24275.0
2022-12-19 11:30:00,189.95,190.04,187.91,187.99,20156.0,189.95,190.04,187.91,187.99,20156.0
2022-12-19 12:00:00,187.93,188.17,187.79,187.93,21197.0,187.93,188.17,187.79,187.93,21197.0
2022-12-19 12:30:00,187.89,188.67,187.56,188.67,24732.0,187.89,188.67,187.56,188.67,24732.0
2022-12-19 13:00:00,188.83,189.75,188.59,189.39,16279.0,188.83,189.75,188.59,189.39,16279.0
2022-12-19 13:30:00,189.27,189.27,188.01,188.04,19792.0,189.27,189.27,188.01,188.04,19792.0
2022-12-19 14:00:00,188.0,188.79,187.88,188.72,12632.0,188.0,188.79,187.88,188.72,12632.0
2022-12-19 14:30:00,188.63,188.79,187.6,187.62,28411.0,188.63,188.79,187.6,187.62,28411.0
2022-12-19 15:00:00,187.56,188.05,186.54,187.67,47666.0,187.56,188.05,186.54,187.67,47666.0
2022-12-19 15:30:00,187.64,188.02,187.29,187.76,128306.0,187.64,188.02,187.29,187.76,128306.0
2022-12-20 09:30:00,186.08,187.78,185.26,186.16,57911.0,186.08,187.78,185.26,186.16,57911.0
2022-12-20 10:00:00,186.16,188.05,185.01,188.05,63025.0,186.16,188.05,185.01,188.05,63025.0
2022-12-20 10:30:00,188.2,188.96,187.28,187.28,21883.0,188.2,188.96,187.28,187.28,21883.0
2022-12-20 11:00:00,187.47,187.98,186.64,187.7,28781.0,187.47,187.98,186.64,187.7,28781.0
2022-12-20 11:30:00,187.72,189.01,187.57,189.01,16185.0,187.72,189.01,187.57,189.01,16185.0
2022-12-20 12:00:00,188.98,189.2,188.65,188.84,24112.0,188.98,189.2,188.65,188.84,24112.0
2022-12-20 12:30:00,188.74,189.12,188.39,188.92,18963.0,188.74,189.12,188.39,188.92,18963.0
2022-12-20 13:00:00,188.92,188.93,188.25,188.56,10746.0,188.92,188.93,188.25,188.56,10746.0
2022-12-20 13:30:00,188.56,189.03,188.35,188.35,12899.0,188.56,189.03,188.35,188.35,12899.0
2022-12-20 14:00:00,188.25,188.79,188.25,188.53,11502.0,188.25,188.79,188.25,188.53,11502.0
2022-12-20 14:30:00,188.55,188.55,187.75,187.78,8351.0,188.55,188.55,187.75,187.78,8351.0
2022-12-20 15:00:00,187.82,188.98,187.6,188.89,21328.0,187.82,188.98,187.6,188.89,21328.0
2022-12-20 15:30:00,188.79,189.01,188.52,188.9,71995.0,188.79,189.01,188.52,188.9,71995.0
2022-12-21 09:30:00,193.05,195.6,190.29,193.34,74854.0,193.05,195.6,190.29,193.34,74854.0
2022-12-21 10:00:00,193.61,194.06,193.04,193.6,59209.0,193.61,194.06,193.04,193.6,59209.0
2022-12-21 10:30:00,193.66,195.53,193.49,195.1,26271.0,193.66,195.53,193.49,195.1,26271.0
2022-12-21 11:00:00,195.17,196.1,194.85,194.98,44258.0,195.17,196.1,194.85,194.98,44258.0
2022-12-21 11:30:00,194.84,195.65,194.56,194.77,15471.0,194.84,195.65,194.56,194.77,15471.0
2022-12-21 12:00:00,194.78,195.0,193.3,193.3,9394.0,194.78,195.0,193.3,193.3,9394.0
2022-12-21 12:30:00,193.42,193.76,193.07,193.21,11147.0,193.42,193.76,193.07,193.21,11147.0
2022-12-21 13:00:00,193.23,193.74,192.86,192.95,11200.0,193.23,193.74,192.86,192.95,11200.0
2022-12-21 13:30:00,193.08,193.65,193.01,193.53,10519.0,193.08,193.65,193.01,193.53,10519.0
2022-12-21 14:00:00,193.55,193.99,193.23,193.36,25391.0,193.55,193.99,193.23,193.36,25391.0
2022-12-21 14:30:00,193.28,193.44,192.72,192.94,20131.0,193.28,193.44,192.72,192.94,20131.0
2022-12-21 15:00:00,192.93,193.19,192.7,192.74,28423.0,192.93,193.19,192.7,192.74,28423.0
2022-12-21 15:30:00,192.78,193.02,192.35,192.83,66273.0,192.78,193.02,192.35,192.83,66273.0
2022-12-22 09:30:00,189.88,191.36,188.89,190.58,48135.0,189.88,191.36,188.89,190.58,48135.0
2022-12-22 10:00:00,190.58,190.59,189.38,190.33,11710.0,190.58,190.59,189.38,190.33,11710.0
2022-12-22 10:30:00,190.18,191.05,189.92,190.59,34504.0,190.18,191.05,189.92,190.59,34504.0
2022-12-22 11:00:00,190.3,190.9,189.93,190.09,22178.0,190.3,190.9,189.93,190.09,22178.0
2022-12-22 11:30:00,190.01,190.02,189.37,189.86,10494.0,190.01,190.02,189.37,189.86,10494.0
2022-12-22 12:00:00,189.8,190.0,189.18,189.18,12846.0,189.8,190.0,189.18,189.18,12846.0
2022-12-22 12:30:00,189.1,189.34,188.64,189.14,14677.0,189.1,189.34,188.64,189.14,14677.0
2022-12-22 13:00:00,189.17,189.98,188.61,189.98,14830.0,189.17,189.98,188.61,189.98,14830.0
2022-12-22 13:30:00,190.0,191.26,189.92,190.49,13403.0,190.0,191.26,189.92,190.49,13403.0
2022-12-22 14:00:00,190.48,191.18,190.23,191.14,16820.0,190.48,191.18,190.23,191.14,16820.0
2022-12-22 14:30:00,191.06,191.58,190.59,191.48,23975.0,191.06,191.58,190.59,191.48,23975.0
2022-12-22 15:00:00,191.57,193.27,191.41,193.06,22576.0,191.57,193.27,191.41,193.06,22576.0
2022-12-22 15:30:00,193.03,193.73,192.37,193.05,92491.0,193.03,193.73,192.37,193.05,92491.0
2022-12-23 09:30:00,193.35,194.85,192.52,194.29,40685.0,193.35,194.85,192.52,194.29,40685.0
2022-12-23 10:00:00,194.51,195.92,193.8,195.13,21609.0,194.51,195.92,193.8,195.13,21609.0
2022-12-23 10:30:00,195.12,196.93,195.12,195.55,54702.0,195.12,196.93,195.12,195.55,54702.0
2022-12-23 11:00:00,195.58,196.58,195.06,196.42,14275.0,195.58,196.58,195.06,196.42,14275.0
2022-12-23 11:30:00,196.56,198.28,196.48,198.22,33513.0,196.56,198.28,196.48,198.22,33513.0
2022-12-23 12:00:00,198.22,198.98,198.19,198.33,29954.0,198.22,198.98,198.19,198.33,29954.0
2022-12-23 12:30:00,198.57,198.69,197.62,198.02,10593.0,198.57,198.69,197.62,198.02,10593.0
2022-12-23 13:00:00,198.0,198.5,197.76,198.02,20576.0,198.0,198.5,197.76,198.02,20576.0
2022-12-23 13:30:00,198.08,198.77,197.68,198.77,25899.0,198.08,198.77,197.68,198.77,25899.0
2022-12-23 14:00:00,198.64,198.75,198.1,198.24,23050.0,198.64,198.75,198.1,198.24,23050.0
2022-12-23 14:30:00,198.2,199.81,198.13,199.78,27313.0,198.2,199.81,198.13,199.78,27313.0
2022-12-23 15:00:00,199.85,199.89,198.77,199.07,30947.0,199.85,199.89,198.77,199.07,30947.0
2022-12-23 15:30:00,199.02,200.39,198.92,200.34,106798.0,199.02,200.39,198.92,200.34,106798.0
2022-12-27 09:30:00,200.5,202.53,200.29,200.63,111846.0,200.5,202.53,200.29,200.63,111846.0
2022-12-27 10:00:00,200.68,204.02,200.43,203.63,69941.0,200.68,204.02,200.43,203.63,69941.0
2022-12-27 10:30:00,203.64,203.88,203.0,203.26,31067.0,203.64,203.88,203.0,203.26,31067.0
2022-12-27 11:00:00,203.47,204.46,203.36,204.34,34628.0,203.47,204.46,203.36,204.34,34628.0
2022-12-27 11:30:00,204.38,204.99,203.89,204.88,22643.0,204.38,204.99,203.89,204.88,22643.0
2022-12-27 12:00:00,204.96,205.04,203.4,203.52,24157.0,204.96,205.04,203.4,203.52,24157.0
2022-12-27 12:30:00,203.36,204.16,202.98,203.16,20628.0,203.36,204.16,202.98,203.16,20628.0
2022-12-27 13:00:00,203.02,203.67,202.78,202.9,16106.0,203.02,203.67,202.78,202.9,16106.0
2022-12-27 13:30:00,202.97,202.99,202.01,202.34,15720.0,202.97,202.99,202.01,202.34,15720.0
2022-12-27 14:00:00,202.34,203.5,202.34,203.22,23489.0,202.34,203.5,202.34,203.22,23489.0
2022-12-27 14:30:00,203.17,204.07,202.91,204.04,18168.0,203.17,204.07,202.91,204.04,18168.0
2022-12-27 15:00:00,204.1,204.39,203.76,204.38,29211.0,204.1,204.39,203.76,204.38,29211.0
2022-12-27 15:30:00,204.41,205.06,204.12,204.81,123397.0,204.41,205.06,204.12,204.81,123397.0
2022-12-28 09:30:00,204.09,205.57,203.05,203.31,81732.0,204.09,205.57,203.05,203.31,81732.0
2022-12-28 10:00:00,203.59,204.62,203.55,203.59,19743.0,203.59,204.62,203.55,203.59,19743.0
2022-12-28 10:30:00,203.62,204.66,202.66,202.75,31648.0,203.62,204.66,202.66,202.75,31648.0
2022-12-28 11:00:00,202.8,203.15,201.56,201.83,33564.0,202.8,203.15,201.56,201.83,33564.0
2022-12-28 11:30:00,201.95,202.22,201.1,201.54,32282.0,201.95,202.22,201.1,201.54,32282.0
2022-12-28 12:00:00,201.61,202.0,201.03,201.9,49866.0,201.61,202.0,201.03,201.9,49866.0
2022-12-28 12:30:00,201.9,203.5,201.9,203.5,29510.0,201.9,203.5,201.9,203.5,29510.0
2022-12-28 13:00:00,203.48,203.7,202.48,202.59,14061.0,203.48,203.7,202.48,202.59,14061.0
2022-12-28 13:30:00,202.59,203.43,202.16,203.31,23444.0,202.59,203.43,202.16,203.31,23444.0
2022-12-28 14:00:00,203.23,203.23,201.99,201.99,18139.0,203.23,203.23,201.99,201.99,18139.0
2022-12-28 14:30:00,201.94,203.19,201.93,202.69,22061.0,201.94,203.19,201.93,202.69,22061.0
2022-12-28 15:00:00,202.67,202.81,201.12,201.23,33411.0,202.67,202.81,201.12,201.23,33411.0
2022-12-28 15:30:00,201.21,203.38,201.2,202.96,108730.0,201.21,203.38,201.2,202.96,108730.0
2022-12-29 09:30:00,204.46,205.99,203.87,204.6,50482.0,204.46,205.99,203.87,204.6,50482.0
2022-12-29 10:00:00,204.55,205.48,204.38,204.99,18674.0,204.55,205.48,204.38,204.99,18674.0
2022-12-29 10:30:00,204.99,206.78,204.45,206.47,47889.0,204.99,206.78,204.45,206.47,47889.0
2022-12-29 11:00:00,206.38,206.71,205.28,205.81,63823.0,206.38,206.71,205.28,205.81,63823.0
2022-12-29 11:30:00,205.7,207.1,205.7,206.89,14665.0,205.7,207.1,205.7,206.89,14665.0
2022-12-29 12:00:00,206.99,207.19,206.07,206.09,10839.0,206.99,207.19,206.07,206.09,10839.0
2022-12-29 12:30:00,205.97,206.19,205.65,205.9,10345.0,205.97,206.19,205.65,205.9,10345.0
2022-12-29 13:00:00,205.82,206.44,205.66,205.98,10013.0,205.82,206.44,205.66,205.98,10013.0
2022-12-29 13:30:00,206.01,206.05,205.3,205.3,26121.0,206.01,206.05,205.3,205.3,26121.0
2022-12-29 14:00:00,205.3,206.07,204.77,205.87,19707.0,205.3,206.07,204.77,205.87,19707.0
2022-12-29 14:30:00,205.78,206.22,205.62,205.66,10606.0,205.78,206.22,205.62,205.66,10606.0
2022-12-29 15:00:00,205.61,205.61,204.19,205.02,24169.0,205.61,205.61,204.19,205.02,24169.0
2022-12-29 15:30:00,204.93,205.86,204.48,205.82,81834.0,204.93,205.86,204.48,205.82,81834.0
2022-12-30 09:30:00,204.38,205.94,203.92,205.14,67271.0,204.38,205.94,203.92,205.14,67271.0
2022-12-30 10:00:00,205.38,205.38,203.37,204.55,26975.0,205.38,205.38,203.37,204.55,26975.0
2022-12-30 10:30:00,204.43,204.53,203.04,203.23,26968.0,204.43,204.53,203.04,203.23,26968.0
2022-12-30 11:00:00,203.25,204.21,202.98,203.74,26549.0,203.25,204.21,202.98,203.74,26549.0
2022-12-30 11:30:00,203.63,204.12,203.59,203.83,9413.0,203.63,204.12,203.59,203.83,9413.0
2022-12-30 12:00:00,203.78,203.98,202.8,203.26,19469.0,203.78,203.98,202.8,203.26,19469.0
2022-12-30 12:30:00,203.29,203.77,203.2,203.67,15294.0,203.29,203.77,203.2,203.67,15294.0
2022-12-30 13:00:00,203.65,203.66,202.88,203.21,23833.0,203.65,203.66,202.88,203.21,23833.0
2022-12-30 13:30:00,203.33,203.33,202.5,202.51,11321.0,203.33,203.33,202.5,202.51,11321.0
2022-12-30 14:00:00,202.45,202.67,202.2,202.57,21265.0,202.45,202.67,202.2,202.57,21265.0
2022-12-30 14:30:00,202.5,202.93,202.34,202.51,17552.0,202.5,202.93,202.34,202.51,17552.0
2022-12-30 15:00:00,202.6,203.22,202.58,202.67,29665.0,202.6,203.22,202.58,202.67,29665.0
2022-12-30 15:30:00,202.65,203.34,202.23,202.77,98951.0,202.65,203.34,202.23,202.77,98951.0
2023-01-03 09:30:00,206.98,208.67,203.66,204.18,92047.0,206.98,208.67,203.66,204.18,92047.0
2023-01-03 10:00:00,204.01,205.82,204.01,205.67,74292.0,204.01,205.82,204.01,205.67,74292.0
2023-01-03 10:30:00,205.69,208.82,205.45,208.36,57390.0,205.69,208.82,205.45,208.36,57390.0
2023-01-03 11:00:00,208.45,209.4,206.66,206.92,30001.0,208.45,209.4,206.66,206.92,30001.0
2023-01-03 11:30:00,206.92,207.56,206.64,207.01,21550.0,206.92,207.56,206.64,207.01,21550.0
2023-01-03 12:00:00,207.01,207.89,206.77,206.96,29030.0,207.01,207.89,206.77,206.96,29030.0
2023-01-03 12:30:00,206.91,207.87,206.34,207.16,17131.0,206.91,207.87,206.34,207.16,17131.0
2023-01-03 13:00:00,207.21,207.91,207.02,207.53,11069.0,207.21,207.91,207.02,207.53,11069.0
2023-01-03 13:30:00,207.37,207.56,205.18,205.18,27583.0,207.37,207.56,205.18,205.18,27583.0
2023-01-03 14:00:00,205.28,206.14,205.17,206.0,14284.0,205.28,206.14,205.17,206.0,14284.0
2023-01-03 14:30:00,205.85,206.07,205.23,205.38,17891.0,205.85,206.07,205.23,205.38,17891.0
2023-01-03 15:00:00,205.61,206.77,205.39,206.34,34718.0,205.61,206.77,205.39,206.34,34718.0
2023-01-03 15:30:00,206.38,206.71,205.48,206.1,119803.0,206.38,206.71,205.48,206.1,119803.0
2023-01-04 09:30:00,210.26,211.96,209.18,211.22,77309.0,210.26,211.96,209.18,211.22,77309.0
2023-01-04 10:00:00,210.96,211.72,209.89,211.69,62483.0,210.96,211.72,209.89,211.69,62483.0
2023-01-04 10:30:00,211.74,212.67,210.88,210.93,67190.0,211.74,212.67,210.88,210.93,67190.0
2023-01-04 11:00:00,210.88,211.69,210.71,211.59,50123.0,210.88,211.69,210.71,211.59,50123.0
2023-01-04 11:30:00,211.59,212.93,211.59,212.26,63071.0,211.59,212.93,211.59,212.26,63071.0
2023-01-04 12:00:00,212.34,213.35,211.92,213.27,69145.0,212.34,213.35,211.92,213.27,69145.0
2023-01-04 12:30:00,213.35,213.88,213.14,213.23,25047.0,213.35,213.88,213.14,213.23,25047.0
2023-01-04 13:00:00,213.22,214.1,212.87,213.23,23331.0,213.22,214.1,212.87,213.23,23331.0
2023-01-04 13:30:00,213.21,215.48,213.13,214.7,65317.0,213.21,215.48,213.13,214.7,65317.0
2023-01-04 14:00:00,214.91,215.3,213.3,213.51,44755.0,214.91,215.3,213.3,213.51,44755.0
2023-01-04 14:30:00,213.49,215.79,213.49,215.75,53014.0,213.49,215.79,213.49,215.75,53014.0
2023-01-04 15:00:00,215.77,216.06,214.78,214.78,41042.0,215.77,216.06,214.78,214.78,41042.0
2023-01-04 15:30:00,214.64,216.28,213.35,216.26,145669.0,214.64,216.28,213.35,216.26,145669.0
2023-01-05 09:30:00,214.19,217.67,214.19,216.6,62011.0,214.19,217.67,214.19,216.6,62011.0
2023-01-05 10:00:00,216.52,218.75,216.29,218.51,45399.0,216.52,218.75,216.29,218.51,45399.0
2023-01-05 10:30:00,218.36,218.65,217.0,218.37,94002.0,218.36,218.65,217.0,218.37,94002.0
2023-01-05 11:00:00,218.34,219.73,217.51,219.03,83026.0,218.34,219.73,217.51,219.03,83026.0
2023-01-05 11:30:00,219.05,219.19,218.08,218.27,31463.0,219.05,219.19,218.08,218.27,31463.0
2023-01-05 12:00:00,218.23,219.18,218.22,219.13,19594.0,218.23,219.18,218.22,219.13,19594.0
2023-01-05 12:30:00,219.07,220.84,219.07,220.4,122142.0,219.07,220.84,219.07,220.4,122142.0
2023-01-05 13:00:00,220.4,221.31,220.07,221.31,50205.0,220.4,221.31,220.07,221.31,50205.0
2023-01-05 13:30:00,221.32,222.09,220.8,220.93,38635.0,221.32,222.09,220.8,220.93,38635.0
2023-01-05 14:00:00,220.93,221.7,220.67,221.41,34450.0,220.93,221.7,220.67,221.41,34450.0
2023-01-05 14:30:00,221.38,222.49,221.12,221.67,37855.0,221.38,222.49,221.12,221.67,37855.0
2023-01-05 15:00:00,221.6,222.63,221.54,222.02,39234.0,221.6,222.63,221.54,222.02,39234.0
2023-01-05 15:30:00,222.03,222.56,220.6,220.73,276575.0,222.03,222.56,220.6,220.73,276575.0
2023-01-06 09:30:00,222.23,223.1,219.78,221.47,100960.0,222.23,223.1,219.78,221.47,100960.0
2023-01-06 10:00:00,221.5,222.88,220.6,222.35,82637.0,221.5,222.88,220.6,222.35,82637.0
2023-01-06 10:30:00,222.32,222.58,221.37,222.33,53232.0,222.32,222.58,221.37,222.33,53232.0
2023-01-06 11:00:00,222.26,222.5,221.45,222.27,50303.0,222.26,222.5,221.45,222.27,50303.0
2023-01-06 11:30:00,222.31,222.46,221.69,221.7,19702.0,222.31,222.46,221.69,221.7,19702.0
2023-01-06 12:00:00,221.7,221.78,220.89,221.39,26255.0,221.7,221.78,220.89,221.39,26255.0
2023-01-06 12:30:00,221.4,221.89,220.73,220.94,114510.0,221.4,221.89,220.73,220.94,114510.0
2023-01-06 13:00:00,221.01,222.42,220.81,222.42,136520.0,221.01,222.42,220.81,222.42,136520.0
2023-01-06 13:30:00,222.37,222.88,222.22,222.64,26531.0,222.37,222.88,222.22,222.64,26531.0
2023-01-06 14:00:00,222.7,224.29,222.5,223.8,66789.0,222.7,224.29,222.5,223.8,66789.0
2023-01-06 14:30:00,223.86,225.93,223.53,225.93,47894.0,223.86,225.93,223.53,225.93,47894.0
2023-01-06 15:00:00,225.93,227.08,224.45,224.49,34082.0,225.93,227.08,224.45,224.49,34082.0
2023-01-06 15:30:00,224.53,225.4,223.76,223.91,104010.0,224.53,225.4,223.76,223.91,104010.0
2023-01-09 09:30:00,223.99,224.9,221.32,223.24,67551.0,223.99,224.9,221.32,223.24,67551.0
2023-01-09 10:00:00,223.69,225.17,223.48,224.46,29835.0,223.69,225.17,223.48,224.46,29835.0
2023-01-09 10:30:00,224.4,224.61,222.83,223.43,69415.0,224.4,224.61,222.83,223.43,69415.0
2023-01-09 11:00:00,223.43,224.24,223.18,223.48,34743.0,223.43,224.24,223.18,223.48,34743.0
2023-01-09 11:30:00,223.47,224.11,223.31,223.83,22957.0,223.47,224.11,223.31,223.83,22957.0
2023-01-09 12:00:00,223.91,224.01,222.69,223.1,37468.0,223.91,224.01,222.69,223.1,37468.0
2023-01-09 12:30:00,223.0,223.51,222.62,222.71,36203.0,223.0,223.51,222.62,222.71,36203.0
2023-01-09 13:00:00,222.7,223.32,222.44,223.26,15703.0,222.7,223.32,222.44,223.26,15703.0
2023-01-09 13:30:00,223.21,223.3,222.45,222.45,43844.0,223.21,223.3,222.45,222.45,43844.0
2023-01-09 14:00:00,222.62,222.84,222.07,222.09,38647.0,222.62,222.84,222.07,222.09,38647.0
2023-01-09 14:30:00,222.07,222.23,221.03,221.13,23709.0,222.07,222.23,221.03,221.13,23709.0
2023-01-09 15:00:00,221.03,221.27,220.2,220.77,28138.0,221.03,221.27,220.2,220.77,28138.0
2023-01-09 15:30:00,220.82,222.28,220.78,221.31,61434.0,220.82,222.28,220.78,221.31,61434.0
2023-01-10 09:30:00,221.48,222.16,218.79,219.94,117751.0,221.48,222.16,218.79,219.94,117751.0
2023-01-10 10:00:00,219.91,221.81,219.7,220.7,86525.0,219.91,221.81,219.7,220.7,86525.0
2023-01-10 10:30:00,220.7,220.93,219.0,219.7,31575.0,220.7,220.93,219.0,219.7,31575.0
2023-01-10 11:00:00,219.7,220.7,219.0,220.03,32980.0,219.7,220.7,219.0,220.03,32980.0
2023-01-10 11:30:00,220.14,221.16,220.05,221.09,30970.0,220.14,221.16,220.05,221.09,30970.0
2023-01-10 12:00:00,220.93,221.17,220.1,220.4,21467.0,220.93,221.17,220.1,220.4,21467.0
2023-01-10 12:30:00,220.4,220.5,219.68,219.8,26389.0,220.4,220.5,219.68,219.8,26389.0
2023-01-10 13:00:00,219.55,219.55,218.62,219.21,22243.0,219.55,219.55,218.62,219.21,22243.0
2023-01-10 13:30:00,219.33,220.21,219.28,220.21,15308.0,219.33,220.21,219.28,220.21,15308.0
2023-01-10 14:00:00,220.31,221.61,220.22,221.61,15972.0,220.31,221.61,220.22,221.61,15972.0
2023-01-10 14:30:00,221.61,222.0,221.37,221.37,18380.0,221.61,222.0,221.37,221.37,18380.0
2023-01-10 15:00:00,221.46,222.07,220.72,220.79,25998.0,221.46,222.07,220.72,220.79,25998.0
2023-01-10 15:30:00,220.83,221.27,220.44,220.51,107005.0,220.83,221.27,220.44,220.51,107005.0
2023-01-11 09:30:00,221.26,223.52,220.7,223.01,49885.0,221.26,223.52,220.7,223.01,49885.0
2023-01-11 10:00:00,223.26,223.71,222.33,222.67,50675.0,223.26,223.71,222.33,222.67,50675.0
2023-01-11 10:30:00,222.54,222.87,222.15,222.55,21571.0,222.54,222.87,222.15,222.55,21571.0
2023-01-11 11:00:00,222.55,223.7,222.48,223.52,38631.0,222.55,223.7,222.48,223.52,38631.0
2023-01-11 11:30:00,223.48,224.11,223.15,224.11,34420.0,223.48,224.11,223.15,224.11,34420.0
2023-01-11 12:00:00,224.11,224.58,223.86,224.17,25726.0,224.11,224.58,223.86,224.17,25726.0
2023-01-11 12:30:00,224.26,224.41,223.97,224.41,14191.0,224.26,224.41,223.97,224.41,14191.0
2023-01-11 13:00:00,224.61,224.7,224.27,224.33,15843.0,224.61,224.7,224.27,224.33,15843.0
2023-01-11 13:30:00,224.36,225.06,224.21,224.83,25063.0,224.36,225.06,224.21,224.83,25063.0
2023-01-11 14:00:00,224.8,225.15,224.64,224.86,24344.0,224.8,225.15,224.64,224.86,24344.0
2023-01-11 14:30:00,224.93,225.03,224.4,224.5,52932.0,224.93,225.03,224.4,224.5,52932.0
2023-01-11 15:00:00,224.5,225.41,224.15,224.8,29852.0,224.5,225.41,224.15,224.8,29852.0
2023-01-11 15:30:00,224.83,225.13,224.69,225.0,91463.0,224.83,225.13,224.69,225.0,91463.0
2023-01-12 09:30:00,225.84,226.01,223.2,224.79,23808.0,225.84,226.01,223.2,224.79,23808.0
2023-01-12 10:00:00,225.37,226.48,225.37,226.13,7849.0,225.37,226.48,225.37,226.13,7849.0
2023-01-12 10:30:00,226.07,226.28,223.81,224.58,10263.0,226.07,226.28,223.81,224.58,10263.0
2023-01-12 11:00:00,224.63,224.88,223.69,224.16,12068.0,224.63,224.88,223.69,224.16,12068.0
2023-01-12 11:30:00,224.17,225.13,223.86,224.94,7844.0,224.17,225.13,223.86,224.94,7844.0
2023-01-12 12:00:00,224.91,224.91,223.84,224.25,9924.0,224.91,224.91,223.84,224.25,9924.0
2023-01-12 12:30:00,224.33,224.36,223.13,223.13,8331.0,224.33,224.36,223.13,223.13,8331.0
2023-01-12 13:00:00,223.19,223.52,222.49,222.49,9869.0,223.19,223.52,222.49,222.49,9869.0
2023-01-12 13:30:00,222.36,223.25,222.12,222.88,19717.0,222.36,223.25,222.12,222.88,19717.0
2023-01-12 14:00:00,222.97,223.07,222.52,222.82,12150.0,222.97,223.07,222.52,222.82,12150.0
2023-01-12 14:30:00,222.84,222.9,222.03,222.51,35516.0,222.84,222.9,222.03,222.51,35516.0
2023-01-12 15:00:00,222.46,222.68,221.82,222.06,20200.0,222.46,222.68,221.82,222.06,20200.0
2023-01-12 15:30:00,222.01,223.02,222.01,222.78,95467.0,222.01,223.02,222.01,222.78,95467.0
2023-01-13 09:30:00,221.56,224.81,221.56,224.59,21806.0,221.56,224.81,221.56,224.59,21806.0
2023-01-13 10:00:00,224.42,225.71,224.42,225.03,13728.0,224.42,225.71,224.42,225.03,13728.0
2023-01-13 10:30:00,224.99,225.2,224.54,224.59,16076.0,224.99,225.2,224.54,224.59,16076.0
2023-01-13 11:00:00,224.81,224.89,223.56,223.75,12251.0,224.81,224.89,223.56,223.75,12251.0
2023-01-13 11:30:00,223.79,224.33,223.44,224.17,7946.0,223.79,224.33,223.44,224.17,7946.0
2023-01-13 12:00:00,224.28,224.74,224.06,224.74,10782.0,224.28,224.74,224.06,224.74,10782.0
2023-01-13 12:30:00,224.69,224.75,224.18,224.74,16850.0,224.69,224.75,224.18,224.74,16850.0
2023-01-13 13:00:00,224.74,225.45,224.67,224.95,12616.0,224.74,225.45,224.67,224.95,12616.0
2023-01-13 13:30:00,225.1,226.05,225.04,225.87,19387.0,225.1,226.05,225.04,225.87,19387.0
2023-01-13 14:00:00,225.8,229.44,225.69,229.44,47915.0,225.8,229.44,225.69,229.44,47915.0
2023-01-13 14:30:00,229.34,229.49,225.49,225.65,30013.0,229.34,229.49,225.49,225.65,30013.0
2023-01-13 15:00:00,225.5,225.57,224.62,225.39,21512.0,225.5,225.57,224.62,225.39,21512.0
2023-01-13 15:30:00,225.25,225.62,224.66,225.18,66132.0,225.25,225.62,224.66,225.18,66132.0
2023-01-17 09:30:00,224.41,227.28,222.94,226.89,39279.0,224.41,227.28,222.94,226.89,39279.0
2023-01-17 10:00:00,227.03,229.72,227.03,229.29,31211.0,227.03,229.72,227.03,229.29,31211.0
2023-01-17 10:30:00,229.43,229.82,228.4,229.82,20667.0,229.43,229.82,228.4,229.82,20667.0
2023-01-17 11:00:00,229.83,229.83,227.96,228.9,31335.0,229.83,229.83,227.96,228.9,31335.0
2023-01-17 11:30:00,228.8,230.47,228.8,229.73,30888.0,228.8,230.47,228.8,229.73,30888.0
2023-01-17 12:00:00,229.83,230.7,228.92,229.11,17660.0,229.83,230.7,228.92,229.11,17660.0
2023-01-17 12:30:00,229.0,229.44,228.68,228.88,11966.0,229.0,229.44,228.68,228.88,11966.0
2023-01-17 13:00:00,228.92,230.23,228.9,230.23,14345.0,228.92,230.23,228.9,230.23,14345.0
2023-01-17 13:30:00,230.12,230.29,229.72,229.9,31696.0,230.12,230.29,229.72,229.9,31696.0
2023-01-17 14:00:00,229.93,230.49,229.63,229.95,22112.0,229.93,230.49,229.63,229.95,22112.0
2023-01-17 14:30:00,229.96,231.57,229.9,231.01,29964.0,229.96,231.57,229.9,231.01,29964.0
2023-01-17 15:00:00,231.05,231.18,229.86,230.21,41329.0,231.05,231.18,229.86,230.21,41329.0
2023-01-17 15:30:00,230.21,230.43,228.91,229.46,221383.0,230.21,230.43,228.91,229.46,221383.0
2023-01-18 09:30:00,229.33,231.89,229.33,231.24,11952.0,229.33,231.89,229.33,231.24,11952.0
2023-01-18 10:00:00,231.53,232.27,231.42,232.15,6686.0,231.53,232.27,231.42,232.15,6686.0
2023-01-18 10:30:00,232.33,233.01,229.62,230.13,22259.0,232.33,233.01,229.62,230.13,22259.0
2023-01-18 11:00:00,229.99,230.28,228.1,228.37,15092.0,229.99,230.28,228.1,228.37,15092.0
2023-01-18 11:30:00,228.47,229.59,228.31,229.58,8612.0,228.47,229.59,228.31,229.58,8612.0
2023-01-18 12:00:00,229.52,229.82,228.05,228.25,8669.0,229.52,229.82,228.05,228.25,8669.0
2023-01-18 12:30:00,227.92,228.72,227.91,228.7,4552.0,227.92,228.72,227.91,228.7,4552.0
2023-01-18 13:00:00,228.57,228.82,228.17,228.59,9074.0,228.57,228.82,228.17,228.59,9074.0
2023-01-18 13:30:00,228.61,229.81,228.6,229.15,17975.0,228.61,229.81,228.6,229.15,17975.0
2023-01-18 14:00:00,229.08,229.08,228.18,228.42,11960.0,229.08,229.08,228.18,228.42,11960.0
2023-01-18 14:30:00,228.34,228.51,227.53,227.75,19392.0,228.34,228.51,227.53,227.75,19392.0
2023-01-18 15:00:00,227.72,227.72,226.06,227.01,91843.0,227.72,227.72,226.06,227.01,91843.0
2023-01-18 15:30:00,226.98,227.02,225.45,226.48,89040.0,226.98,227.02,225.45,226.48,89040.0
2023-01-19 09:30:00,224.8,224.85,221.32,221.87,37749.0,224.8,224.85,221.32,221.87,37749.0
2023-01-19 10:00:00,222.29,222.87,221.56,222.31,52557.0,222.29,222.87,221.56,222.31,52557.0
2023-01-19 10:30:00,222.1,222.66,221.19,221.86,23901.0,222.1,222.66,221.19,221.86,23901.0
2023-01-19 11:00:00,221.98,222.8,221.91,222.45,39198.0,221.98,222.8,221.91,222.45,39198.0
2023-01-19 11:30:00,222.64,222.64,221.57,221.86,21604.0,222.64,222.64,221.57,221.86,21604.0
2023-01-19 12:00:00,221.99,223.17,221.84,222.22,32423.0,221.99,223.17,221.84,222.22,32423.0
2023-01-19 12:30:00,222.53,222.65,221.61,222.15,19495.0,222.53,222.65,221.61,222.15,19495.0
2023-01-19 13:00:00,222.27,222.56,220.46,220.86,24754.0,222.27,222.56,220.46,220.86,24754.0
2023-01-19 13:30:00,220.73,222.83,220.54,222.73,52234.0,220.73,222.83,220.54,222.73,52234.0
2023-01-19 14:00:00,222.95,223.6,222.78,223.44,35354.0,222.95,223.6,222.78,223.44,35354.0
2023-01-19 14:30:00,223.35,223.35,221.95,222.58,32563.0,223.35,223.35,221.95,222.58,32563.0
2023-01-19 15:00:00,222.66,223.33,222.24,222.41,29514.0,222.66,223.33,222.24,222.41,29514.0
2023-01-19 15:30:00,222.42,223.04,222.2,222.93,80062.0,222.42,223.04,222.2,222.93,80062.0
2023-01-20 09:30:00,222.15,222.92,221.16,222.59,21043.0,222.15,222.92,221.16,222.59,21043.0
2023-01-20 10:00:00,222.53,222.75,220.44,221.08,20372.0,222.53,222.75,220.44,221.08,20372.0
2023-01-20 10:30:00,221.19,222.11,220.74,221.62,49884.0,221.19,222.11,220.74,221.62,49884.0
2023-01-20 11:00:00,221.69,222.42,221.62,222.39,17048.0,221.69,222.42,221.62,222.39,17048.0
2023-01-20 11:30:00,222.53,222.62,221.73,221.75,22642.0,222.53,222.62,221.73,221.75,22642.0
2023-01-20 12:00:00,221.84,223.14,221.84,222.82,15263.0,221.84,223.14,221.84,222.82,15263.0
2023-01-20 12:30:00,222.73,223.15,222.51,222.84,20854.0,222.73,223.15,222.51,222.84,20854.0
2023-01-20 13:00:00,222.85,223.22,222.35,222.51,27124.0,222.85,223.22,222.35,222.51,27124.0
2023-01-20 13:30:00,222.67,223.71,222.64,223.24,31721.0,222.67,223.71,222.64,223.24,31721.0
2023-01-20 14:00:00,223.18,223.22,222.62,223.07,28663.0,223.18,223.22,222.62,223.07,28663.0
2023-01-20 14:30:00,223.03,223.22,222.33,222.59,32532.0,223.03,223.22,222.33,222.59,32532.0
2023-01-20 15:00:00,222.64,222.84,222.17,222.23,31542.0,222.64,222.84,222.17,222.23,31542.0
2023-01-20 15:30:00,222.21,222.44,221.45,221.84,114315.0,222.21,222.44,221.45,221.84,114315.0
2023-01-23 09:30:00,222.92,224.66,221.61,223.28,46604.0,222.92,224.66,221.61,223.28,46604.0
2023-01-23 10:00:00,223.41,224.98,223.4,224.8,24672.0,223.41,224.98,223.4,224.8,24672.0
2023-01-23 10:30:00,224.69,225.0,223.44,224.2,22365.0,224.69,225.0,223.44,224.2,22365.0
2023-01-23 11:00:00,224.19,224.19,222.46,222.5,26268.0,224.19,224.19,222.46,222.5,26268.0
2023-01-23 11:30:00,222.52,223.49,222.2,223.33,30117.0,222.52,223.49,222.2,223.33,30117.0
2023-01-23 12:00:00,223.24,223.35,222.4,223.12,16461.0,223.24,223.35,222.4,223.12,16461.0
2023-01-23 12:30:00,223.12,223.26,222.53,223.06,13668.0,223.12,223.26,222.53,223.06,13668.0
2023-01-23 13:00:00,223.1,223.59,222.74,223.39,14842.0,223.1,223.59,222.74,223.39,14842.0
2023-01-23 13:30:00,223.4,224.01,223.24,223.78,36506.0,223.4,224.01,223.24,223.78,36506.0
2023-01-23 14:00:00,223.78,225.15,223.35,224.46,21101.0,223.78,225.15,223.35,224.46,21101.0
2023-01-23 14:30:00,224.49,224.56,223.8,224.42,18491.0,224.49,224.56,223.8,224.42,18491.0
2023-01-23 15:00:00,224.56,225.47,224.4,225.17,15409.0,224.56,225.47,224.4,225.17,15409.0
2023-01-23 15:30:00,225.25,226.28,225.19,226.18,57321.0,225.25,226.28,225.19,226.18,57321.0
2023-01-24 09:30:00,225.55,226.15,223.94,224.12,41427.0,225.55,226.15,223.94,224.12,41427.0
2023-01-24 10:00:00,223.91,225.87,223.73,225.52,29214.0,223.91,225.87,223.73,225.52,29214.0
2023-01-24 10:30:00,225.46,225.84,225.06,225.41,34517.0,225.46,225.84,225.06,225.41,34517.0
2023-01-24 11:00:00,225.5,225.66,224.75,225.44,25283.0,225.5,225.66,224.75,225.44,25283.0
2023-01-24 11:30:00,225.27,225.47,224.39,224.46,29295.0,225.27,225.47,224.39,224.46,29295.0
2023-01-24 12:00:00,224.53,224.59,224.0,224.17,16406.0,224.53,224.59,224.0,224.17,16406.0
2023-01-24 12:30:00,224.23,224.63,224.16,224.53,13854.0,224.23,224.63,224.16,224.53,13854.0
2023-01-24 13:00:00,224.53,224.94,224.45,224.78,17770.0,224.53,224.94,224.45,224.78,17770.0
2023-01-24 13:30:00,224.62,224.88,224.52,224.81,30570.0,224.62,224.88,224.52,224.81,30570.0
2023-01-24 14:00:00,224.82,225.23,224.66,224.68,55247.0,224.82,225.23,224.66,224.68,55247.0
2023-01-24 14:30:00,224.64,225.38,224.61,224.81,28736.0,224.64,225.38,224.61,224.81,28736.0
2023-01-24 15:00:00,224.81,225.01,224.59,224.8,27734.0,224.81,225.01,224.59,224.8,27734.0
2023-01-24 15:30:00,224.85,225.23,224.53,224.61,131061.0,224.85,225.23,224.53,224.61,131061.0
2023-01-25 09:30:00,222.67,222.88,220.46,220.65,37420.0,222.67,222.88,220.46,220.65,37420.0
2023-01-25 10:00:00,220.54,222.19,220.54,221.56,31316.0,220.54,222.19,220.54,221.56,31316.0
2023-01-25 10:30:00,221.56,223.75,221.39,223.4,78748.0,221.56,223.75,221.39,223.4,78748.0
2023-01-25 11:00:00,223.4,223.72,222.83,223.32,37693.0,223.4,223.72,222.83,223.32,37693.0
2023-01-25 11:30:00,223.32,223.86,222.97,223.47,27579.0,223.32,223.86,222.97,223.47,27579.0
2023-01-25 12:00:00,223.37,224.0,223.07,223.13,23487.0,223.37,224.0,223.07,223.13,23487.0
2023-01-25 12:30:00,223.13,223.44,222.82,223.04,19138.0,223.13,223.44,222.82,223.04,19138.0
2023-01-25 13:00:00,223.03,223.75,222.96,223.43,34014.0,223.03,223.75,222.96,223.43,34014.0
2023-01-25 13:30:00,223.4,223.49,222.9,223.16,33451.0,223.4,223.49,222.9,223.16,33451.0
2023-01-25 14:00:00,223.14,223.25,222.86,222.98,27495.0,223.14,223.25,222.86,222.98,27495.0
2023-01-25 14:30:00,223.0,223.27,222.94,223.01,31681.0,223.0,223.27,222.94,223.01,31681.0
2023-01-25 15:00:00,223.07,223.38,222.72,223.12,37319.0,223.07,223.38,222.72,223.12,37319.0
2023-01-25 15:30:00,223.11,223.43,222.88,223.43,166478.0,223.11,223.43,222.88,223.43,166478.0
2023-01-26 09:30:00,225.21,225.7,221.77,222.74,16297.0,225.21,225.7,221.77,222.74,16297.0
2023-01-26 10:00:00,222.91,223.24,222.09,223.05,34727.0,222.91,223.24,222.09,223.05,34727.0
2023-01-26 10:30:00,223.03,223.46,221.97,222.43,21356.0,223.03,223.46,221.97,222.43,21356.0
2023-01-26 11:00:00,222.57,223.52,222.47,222.84,17622.0,222.57,223.52,222.47,222.84,17622.0
2023-01-26 11:30:00,223.07,223.32,222.8,222.81,9451.0,223.07,223.32,222.8,222.81,9451.0
2023-01-26 12:00:00,222.98,223.3,222.43,222.99,16938.0,222.98,223.3,222.43,222.99,16938.0
2023-01-26 12:30:00,223.03,224.45,222.81,224.15,65834.0,223.03,224.45,222.81,224.15,65834.0
2023-01-26 13:00:00,224.21,224.62,223.69,224.33,8186.0,224.21,224.62,223.69,224.33,8186.0
2023-01-26 13:30:00,224.31,225.02,224.23,224.56,14713.0,224.31,225.02,224.23,224.56,14713.0
2023-01-26 14:00:00,224.45,225.38,224.27,224.84,25763.0,224.45,225.38,224.27,224.84,25763.0
2023-01-26 14:30:00,224.79,224.86,223.86,224.56,17848.0,224.79,224.86,223.86,224.56,17848.0
2023-01-26 15:00:00,224.47,224.47,223.81,224.02,20629.0,224.47,224.47,223.81,224.02,20629.0
2023-01-26 15:30:00,223.95,225.0,223.6,224.99,86852.0,223.95,225.0,223.6,224.99,86852.0
2023-01-27 09:30:00,224.44,227.0,224.44,226.41,27312.0,224.44,227.0,224.44,226.41,27312.0
2023-01-27 10:00:00,226.25,228.0,226.06,227.02,15745.0,226.25,228.0,226.06,227.02,15745.0
2023-01-27 10:30:00,227.02,227.39,226.41,226.89,13083.0,227.02,227.39,226.41,226.89,13083.0
2023-01-27 11:00:00,226.8,228.67,226.8,227.9,19257.0,226.8,228.67,226.8,227.9,19257.0
2023-01-27 11:30:00,227.81,228.59,227.75,228.17,14923.0,227.81,228.59,227.75,228.17,14923.0
2023-01-27 12:00:00,228.12,228.42,227.54,227.98,12830.0,228.12,228.42,227.54,227.98,12830.0
2023-01-27 12:30:00,228.05,228.97,228.04,228.97,13001.0,228.05,228.97,228.04,228.97,13001.0
2023-01-27 13:00:00,229.0,229.21,228.58,229.15,10334.0,229.0,229.21,228.58,229.15,10334.0
2023-01-27 13:30:00,229.12,230.08,228.86,229.97,12581.0,229.12,230.08,228.86,229.97,12581.0
2023-01-27 14:00:00,229.98,230.52,229.73,230.01,17557.0,229.98,230.52,229.73,230.01,17557.0
2023-01-27 14:30:00,230.06,230.39,229.66,229.8,14479.0,230.06,230.39,229.66,229.8,14479.0
2023-01-27 15:00:00,229.8,230.19,228.36,228.37,115567.0,229.8,230.19,228.36,228.37,115567.0
2023-01-27 15:30:00,228.37,228.48,225.56,226.22,172264.0,228.37,228.48,225.56,226.22,172264.0
2023-01-30 09:30:00,224.29,229.29,224.18,227.36,42486.0,224.29,229.29,224.18,227.36,42486.0
2023-01-30 10:00:00,227.38,230.0,226.79,228.37,32383.0,227.38,230.0,226.79,228.37,32383.0
2023-01-30 10:30:00,228.72,229.4,228.3,229.18,13040.0,228.72,229.4,228.3,229.18,13040.0
2023-01-30 11:00:00,229.13,230.29,229.09,229.98,14458.0,229.13,230.29,229.09,229.98,14458.0
2023-01-30 11:30:00,230.12,230.63,229.23,229.67,15668.0,230.12,230.63,229.23,229.67,15668.0
2023-01-30 12:00:00,229.47,229.47,227.82,228.23,8127.0,229.47,229.47,227.82,228.23,8127.0
2023-01-30 12:30:00,227.99,228.21,227.54,228.02,21137.0,227.99,228.21,227.54,228.02,21137.0
2023-01-30 13:00:00,228.13,229.32,227.75,228.58,9963.0,228.13,229.32,227.75,228.58,9963.0
2023-01-30 13:30:00,228.57,228.71,228.05,228.71,9303.0,228.57,228.71,228.05,228.71,9303.0
2023-01-30 14:00:00,228.72,229.43,228.31,229.23,13940.0,228.72,229.43,228.31,229.23,13940.0
2023-01-30 14:30:00,229.34,230.59,229.34,230.58,20045.0,229.34,230.59,229.34,230.58,20045.0
2023-01-30 15:00:00,230.56,231.07,229.42,229.48,22900.0,230.56,231.07,229.42,229.48,22900.0
2023-01-30 15:30:00,229.55,230.29,229.35,229.37,92098.0,229.55,230.29,229.35,229.37,92098.0
2023-01-31 09:30:00,230.62,231.56,228.56,229.64,37316.0,230.62,231.56,228.56,229.64,37316.0
2023-01-31 10:00:00,229.71,230.3,228.51,229.63,57906.0,229.71,230.3,228.51,229.63,57906.0
2023-01-31 10:30:00,229.78,230.18,228.92,229.68,31305.0,229.78,230.18,228.92,229.68,31305.0
2023-01-31 11:00:00,229.87,231.49,229.64,231.39,25527.0,229.87,231.49,229.64,231.39,25527.0
2023-01-31 11:30:00,231.33,231.33,230.12,230.14,24239.0,231.33,231.33,230.12,230.14,24239.0
2023-01-31 12:00:00,230.17,230.63,229.62,229.72,23376.0,230.17,230.63,229.62,229.72,23376.0
2023-01-31 12:30:00,229.55,230.12,229.21,229.89,36758.0,229.55,230.12,229.21,229.89,36758.0
2023-01-31 13:00:00,229.99,230.53,229.92,230.31,33310.0,229.99,230.53,229.92,230.31,33310.0
2023-01-31 13:30:00,230.31,230.33,229.68,230.01,32006.0,230.31,230.33,229.68,230.01,32006.0
2023-01-31 14:00:00,230.0,230.07,229.34,229.39,31083.0,230.0,230.07,229.34,229.39,31083.0
2023-01-31 14:30:00,229.39,229.49,228.42,228.43,31777.0,229.39,229.49,228.42,228.43,31777.0
2023-01-31 15:00:00,228.42,228.42,227.51,227.81,43632.0,228.42,228.42,227.51,227.81,43632.0
2023-01-31 15:30:00,227.83,229.84,227.8,229.83,95764.0,227.83,229.84,227.8,229.83,95764.0
2023-02-01 09:30:00,230.1,231.12,228.87,229.89,66906.0,230.1,231.12,228.87,229.89,66906.0
2023-02-01 10:00:00,229.66,229.96,228.57,229.09,14377.0,229.66,229.96,228.57,229.09,14377.0
2023-02-01 10:30:00,229.17,230.4,228.96,229.41,28420.0,229.17,230.4,228.96,229.41,28420.0
2023-02-01 11:00:00,229.22,230.06,229.01,229.34,20290.0,229.22,230.06,229.01,229.34,20290.0
2023-02-01 11:30:00,229.37,229.54,228.78,229.31,15278.0,229.37,229.54,228.78,229.31,15278.0
2023-02-01 12:00:00,229.2,229.2,228.73,229.0,6241.0,229.2,229.2,228.73,229.0,6241.0
2023-02-01 12:30:00,229.14,229.14,228.78,228.84,6919.0,229.14,229.14,228.78,228.84,6919.0
2023-02-01 13:00:00,228.84,229.14,228.38,228.76,24732.0,228.84,229.14,228.38,228.76,24732.0
2023-02-01 13:30:00,228.76,229.37,228.75,229.23,10935.0,228.76,229.37,228.75,229.23,10935.0
2023-02-01 14:00:00,229.09,229.47,228.3,229.1,23568.0,229.09,229.47,228.3,229.1,23568.0
2023-02-01 14:30:00,229.11,231.04,227.89,230.51,41187.0,229.11,231.04,227.89,230.51,41187.0
2023-02-01 15:00:00,230.75,233.91,230.62,233.83,45138.0,230.75,233.91,230.62,233.83,45138.0
2023-02-01 15:30:00,233.94,235.39,233.73,234.09,76482.0,233.94,235.39,233.73,234.09,76482.0
2023-02-02 09:30:00,237.14,239.94,236.43,236.43,41317.0,237.14,239.94,236.43,236.43,41317.0
2023-02-02 10:00:00,236.67,237.09,235.61,237.02,26371.0,236.67,237.09,235.61,237.02,26371.0
2023-02-02 10:30:00,237.01,238.17,236.77,237.4,50787.0,237.01,238.17,236.77,237.4,50787.0
2023-02-02 11:00:00,237.3,237.39,234.93,234.95,42548.0,237.3,237.39,234.93,234.95,42548.0
2023-02-02 11:30:00,234.93,236.14,234.65,235.89,14584.0,234.93,236.14,234.65,235.89,14584.0
2023-02-02 12:00:00,235.87,235.87,234.65,235.46,16613.0,235.87,235.87,234.65,235.46,16613.0
2023-02-02 12:30:00,235.33,235.36,234.03,234.75,19043.0,235.33,235.36,234.03,234.75,19043.0
2023-02-02 13:00:00,234.67,234.96,232.72,232.85,32563.0,234.67,234.96,232.72,232.85,32563.0
2023-02-02 13:30:00,232.91,233.93,232.89,233.45,56731.0,232.91,233.93,232.89,233.45,56731.0
2023-02-02 14:00:00,233.57,233.78,232.59,232.94,31981.0,233.57,233.78,232.59,232.94,31981.0
2023-02-02 14:30:00,232.75,232.84,231.11,231.34,22017.0,232.75,232.84,231.11,231.34,22017.0
2023-02-02 15:00:00,231.22,231.36,230.64,230.97,25993.0,231.22,231.36,230.64,230.97,25993.0
2023-02-02 15:30:00,231.02,231.73,229.98,230.76,107753.0,231.02,231.73,229.98,230.76,107753.0
2023-02-03 09:30:00,229.06,230.8,227.26,230.24,57141.0,229.06,230.8,227.26,230.24,57141.0
2023-02-03 10:00:00,229.5,230.63,228.82,230.15,27041.0,229.5,230.63,228.82,230.15,27041.0
2023-02-03 10:30:00,230.04,231.5,230.04,231.11,41957.0,230.04,231.5,230.04,231.11,41957.0
2023-02-03 11:00:00,231.09,232.17,230.91,232.13,17468.0,231.09,232.17,230.91,232.13,17468.0
2023-02-03 11:30:00,232.11,232.22,231.4,231.4,14371.0,232.11,232.22,231.4,231.4,14371.0
2023-02-03 12:00:00,231.53,232.33,231.53,231.91,14638.0,231.53,232.33,231.53,231.91,14638.0
2023-02-03 12:30:00,231.88,232.27,231.45,231.67,14764.0,231.88,232.27,231.45,231.67,14764.0
2023-02-03 13:00:00,231.51,231.64,230.8,231.06,7438.0,231.51,231.64,230.8,231.06,7438.0
2023-02-03 13:30:00,231.03,231.35,230.26,231.0,11929.0,231.03,231.35,230.26,231.0,11929.0
2023-02-03 14:00:00,230.8,231.98,230.8,231.5,16766.0,230.8,231.98,230.8,231.5,16766.0
2023-02-03 14:30:00,231.55,232.13,230.93,231.09,16297.0,231.55,232.13,230.93,231.09,16297.0
2023-02-03 15:00:00,230.82,231.76,229.98,231.42,20714.0,230.82,231.76,229.98,231.42,20714.0
2023-02-03 15:30:00,231.42,231.52,229.85,230.33,70574.0,231.42,231.52,229.85,230.33,70574.0
2023-02-06 09:30:00,231.15,233.86,231.01,231.77,75423.0,231.15,233.86,231.01,231.77,75423.0
2023-02-06 10:00:00,231.63,232.95,231.63,232.63,20535.0,231.63,232.95,231.63,232.63,20535.0
2023-02-06 10:30:00,232.54,232.93,232.12,232.6,20736.0,232.54,232.93,232.12,232.6,20736.0
2023-02-06 11:00:00,232.64,232.76,231.44,231.44,21951.0,232.64,232.76,231.44,231.44,21951.0
2023-02-06 11:30:00,231.38,231.77,230.76,231.08,15740.0,231.38,231.77,230.76,231.08,15740.0
2023-02-06 12:00:00,231.18,231.18,230.1,230.1,7352.0,231.18,231.18,230.1,230.1,7352.0
2023-02-06 12:30:00,230.09,231.5,230.09,231.21,8192.0,230.09,231.5,230.09,231.21,8192.0
2023-02-06 13:00:00,231.12,231.26,230.6,230.94,14253.0,231.12,231.26,230.6,230.94,14253.0
2023-02-06 13:30:00,230.84,231.79,230.29,231.79,9962.0,230.84,231.79,230.29,231.79,9962.0
2023-02-06 14:00:00,232.05,232.12,231.46,231.55,8842.0,232.05,232.12,231.46,231.55,8842.0
2023-02-06 14:30:00,231.55,231.69,231.22,231.33,11150.0,231.55,231.69,231.22,231.33,11150.0
2023-02-06 15:00:00,231.25,231.25,230.19,230.36,12772.0,231.25,231.25,230.19,230.36,12772.0
2023-02-06 15:30:00,230.17,230.97,229.81,230.43,76763.0,230.17,230.97,229.81,230.43,76763.0
2023-02-07 09:30:00,228.04,228.55,223.6,224.51,63328.0,228.04,228.55,223.6,224.51,63328.0
2023-02-07 10:00:00,224.67,225.34,224.31,224.55,30286.0,224.67,225.34,224.31,224.55,30286.0
2023-02-07 10:30:00,224.53,225.36,223.48,225.03,17872.0,224.53,225.36,223.48,225.03,17872.0
2023-02-07 11:00:00,225.01,226.17,224.87,226.02,46360.0,225.01,226.17,224.87,226.02,46360.0
2023-02-07 11:30:00,225.93,226.13,225.78,225.97,26638.0,225.93,226.13,225.78,225.97,26638.0
2023-02-07 12:00:00,225.98,226.49,225.64,225.7,36096.0,225.98,226.49,225.64,225.7,36096.0
2023-02-07 12:30:00,225.82,227.75,225.56,227.33,49584.0,225.82,227.75,225.56,227.33,49584.0
2023-02-07 13:00:00,227.53,227.7,225.73,225.83,26321.0,227.53,227.7,225.73,225.83,26321.0
2023-02-07 13:30:00,225.68,225.68,224.73,225.05,22371.0,225.68,225.68,224.73,225.05,22371.0
2023-02-07 14:00:00,224.97,226.48,224.94,225.46,43446.0,224.97,226.48,224.94,225.46,43446.0
2023-02-07 14:30:00,225.52,226.32,225.42,226.1,41088.0,225.52,226.32,225.42,226.1,41088.0
2023-02-07 15:00:00,226.08,226.84,225.77,226.84,47101.0,226.08,226.84,225.77,226.84,47101.0
2023-02-07 15:30:00,226.84,228.21,226.12,227.68,127479.0,226.84,228.21,226.12,227.68,127479.0
2023-02-08 09:30:00,225.34,226.91,223.98,226.01,34807.0,225.34,226.91,223.98,226.01,34807.0
2023-02-08 10:00:00,226.02,226.33,224.7,225.25,32456.0,226.02,226.33,224.7,225.25,32456.0
2023-02-08 10:30:00,225.09,225.42,224.38,225.02,20877.0,225.09,225.42,224.38,225.02,20877.0
2023-02-08 11:00:00,224.96,225.6,224.1,224.1,15464.0,224.96,225.6,224.1,224.1,15464.0
2023-02-08 11:30:00,224.26,224.77,224.02,224.77,11605.0,224.26,224.77,224.02,224.77,11605.0
2023-02-08 12:00:00,224.8,225.78,223.82,225.78,22394.0,224.8,225.78,223.82,225.78,22394.0
2023-02-08 12:30:00,225.77,225.94,224.74,225.0,22145.0,225.77,225.94,224.74,225.0,22145.0
2023-02-08 13:00:00,225.04,225.38,224.42,224.44,22264.0,225.04,225.38,224.42,224.44,22264.0
2023-02-08 13:30:00,224.36,224.64,223.86,224.26,11076.0,224.36,224.64,223.86,224.26,11076.0
2023-02-08 14:00:00,224.13,224.34,223.6,223.7,17177.0,224.13,224.34,223.6,223.7,17177.0
2023-02-08 14:30:00,223.7,224.22,223.21,224.14,17099.0,223.7,224.22,223.21,224.14,17099.0
2023-02-08 15:00:00,224.14,224.45,223.69,224.41,17064.0,224.14,224.45,223.69,224.41,17064.0
2023-02-08 15:30:00,224.41,224.62,223.13,223.24,111200.0,224.41,224.62,223.13,223.24,111200.0
2023-02-09 09:30:00,226.49,227.35,224.94,226.0,50872.0,226.49,227.35,224.94,226.0,50872.0
2023-02-09 10:00:00,225.81,227.63,225.6,226.73,21033.0,225.81,227.63,225.6,226.73,21033.0
2023-02-09 10:30:00,226.72,227.62,226.58,226.99,10112.0,226.72,227.62,226.58,226.99,10112.0
2023-02-09 11:00:00,226.99,227.48,226.63,226.81,17802.0,226.99,227.48,226.63,226.81,17802.0
2023-02-09 11:30:00,226.71,226.83,225.9,226.06,12235.0,226.71,226.83,225.9,226.06,12235.0
2023-02-09 12:00:00,226.07,226.99,226.07,226.53,15376.0,226.07,226.99,226.07,226.53,15376.0
2023-02-09 12:30:00,226.59,226.59,225.06,225.99,16301.0,226.59,226.59,225.06,225.99,16301.0
2023-02-09 13:00:00,225.97,226.14,225.64,225.89,19504.0,225.97,226.14,225.64,225.89,19504.0
2023-02-09 13:30:00,225.91,226.23,225.15,225.36,34368.0,225.91,226.23,225.15,225.36,34368.0
2023-02-09 14:00:00,225.49,225.6,224.73,224.92,9685.0,225.49,225.6,224.73,224.92,9685.0
2023-02-09 14:30:00,224.99,225.08,224.39,224.52,11542.0,224.99,225.08,224.39,224.52,11542.0
2023-02-09 15:00:00,224.49,224.49,223.02,223.02,16021.0,224.49,224.49,223.02,223.02,16021.0
2023-02-09 15:30:00,222.99,223.02,221.53,221.77,161580.0,222.99,223.02,221.53,221.77,161580.0
2023-02-10 09:30:00,220.27,222.13,219.49,220.97,59244.0,220.27,222.13,219.49,220.97,59244.0
2023-02-10 10:00:00,220.81,221.74,220.07,220.89,38777.0,220.81,221.74,220.07,220.89,38777.0
2023-02-10 10:30:00,220.96,221.73,220.91,221.22,22418.0,220.96,221.73,220.91,221.22,22418.0
2023-02-10 11:00:00,221.21,221.54,220.93,221.4,19845.0,221.21,221.54,220.93,221.4,19845.0
2023-02-10 11:30:00,221.28,221.47,220.77,220.95,12637.0,221.28,221.47,220.77,220.95,12637.0
2023-02-10 12:00:00,220.82,221.19,220.53,220.72,11126.0,220.82,221.19,220.53,220.72,11126.0
2023-02-10 12:30:00,220.95,221.3,220.83,221.3,26552.0,220.95,221.3,220.83,221.3,26552.0
2023-02-10 13:00:00,221.37,221.7,221.06,221.52,37538.0,221.37,221.7,221.06,221.52,37538.0
2023-02-10 13:30:00,221.43,221.8,221.23,221.56,19547.0,221.43,221.8,221.23,221.56,19547.0
2023-02-10 14:00:00,221.6,222.24,221.4,222.02,36647.0,221.6,222.24,221.4,222.02,36647.0
2023-02-10 14:30:00,222.08,222.17,221.65,221.86,38836.0,222.08,222.17,221.65,221.86,38836.0
2023-02-10 15:00:00,221.9,222.05,221.26,221.43,38731.0,221.9,222.05,221.26,221.43,38731.0
2023-02-10 15:30:00,221.58,223.65,221.58,223.47,198353.0,221.58,223.65,221.58,223.47,198353.0
2023-02-13 09:30:00,224.43,226.26,222.92,226.25,33543.0,224.43,226.26,222.92,226.25,33543.0
2023-02-13 10:00:00,226.25,226.65,225.46,226.48,9041.0,226.25,226.65,225.46,226.48,9041.0
2023-02-13 10:30:00,226.82,227.6,226.58,227.25,11256.0,226.82,227.6,226.58,227.25,11256.0
2023-02-13 11:00:00,227.33,227.98,227.06,227.98,10359.0,227.33,227.98,227.06,227.98,10359.0
2023-02-13 11:30:00,228.0,229.52,227.78,228.25,24775.0,228.0,229.52,227.78,228.25,24775.0
2023-02-13 12:00:00,228.31,229.05,227.86,228.63,22034.0,228.31,229.05,227.86,228.63,22034.0
2023-02-13 12:30:00,228.56,228.69,226.62,226.62,19384.0,228.56,228.69,226.62,226.62,19384.0
2023-02-13 13:00:00,226.44,226.9,226.08,226.9,11645.0,226.44,226.9,226.08,226.9,11645.0
2023-02-13 13:30:00,226.86,227.04,225.88,226.46,12785.0,226.86,227.04,225.88,226.46,12785.0
2023-02-13 14:00:00,226.54,227.05,226.47,226.79,12467.0,226.54,227.05,226.47,226.79,12467.0
2023-02-13 14:30:00,226.81,227.05,226.33,226.74,18979.0,226.81,227.05,226.33,226.74,18979.0
2023-02-13 15:00:00,226.68,227.55,226.68,227.48,36663.0,226.68,227.55,226.68,227.48,36663.0
2023-02-13 15:30:00,227.51,228.14,227.27,227.66,95511.0,227.51,228.14,227.27,227.66,95511.0
2023-02-14 09:30:00,227.15,230.3,226.54,229.59,72414.0,227.15,230.3,226.54,229.59,72414.0
2023-02-14 10:00:00,229.76,230.99,229.4,230.14,28215.0,229.76,230.99,229.4,230.14,28215.0
2023-02-14 10:30:00,230.08,230.2,227.53,228.1,16593.0,230.08,230.2,227.53,228.1,16593.0
2023-02-14 11:00:00,228.38,229.18,227.9,227.9,20615.0,228.38,229.18,227.9,227.9,20615.0
2023-02-14 11:30:00,227.53,227.86,226.96,227.73,12285.0,227.53,227.86,226.96,227.73,12285.0
2023-02-14 12:00:00,227.73,229.99,227.72,229.72,6265.0,227.73,229.99,227.72,229.72,6265.0
2023-02-14 12:30:00,229.71,230.29,229.51,230.2,8089.0,229.71,230.29,229.51,230.2,8089.0
2023-02-14 13:00:00,230.3,230.85,229.66,230.05,19834.0,230.3,230.85,229.66,230.05,19834.0
2023-02-14 13:30:00,230.16,230.16,228.68,228.76,46413.0,230.16,230.16,228.68,228.76,46413.0
2023-02-14 14:00:00,228.76,229.44,228.45,228.96,12955.0,228.76,229.44,228.45,228.96,12955.0
2023-02-14 14:30:00,228.9,229.6,228.9,229.27,16047.0,228.9,229.6,228.9,229.27,16047.0
2023-02-14 15:00:00,229.28,229.93,229.01,229.83,29952.0,229.28,229.93,229.01,229.83,29952.0
2023-02-14 15:30:00,229.78,230.1,229.53,229.99,92753.0,229.78,230.1,229.53,229.99,92753.0
2023-02-15 09:30:00,227.77,229.13,225.72,226.15,15364.0,227.77,229.13,225.72,226.15,15364.0
2023-02-15 10:00:00,226.5,228.94,226.28,228.69,14563.0,226.5,228.94,226.28,228.69,14563.0
2023-02-15 10:30:00,228.96,229.92,228.93,229.33,34834.0,228.96,229.92,228.93,229.33,34834.0
2023-02-15 11:00:00,229.32,229.89,229.07,229.89,26805.0,229.32,229.89,229.07,229.89,26805.0
2023-02-15 11:30:00,229.86,229.86,228.91,229.52,28667.0,229.86,229.86,228.91,229.52,28667.0
2023-02-15 12:00:00,229.57,229.99,228.48,228.7,10440.0,229.57,229.99,228.48,228.7,10440.0
2023-02-15 12:30:00,228.47,229.33,228.44,229.33,6167.0,228.47,229.33,228.44,229.33,6167.0
2023-02-15 13:00:00,229.44,229.57,228.81,228.99,12167.0,229.44,229.57,228.81,228.99,12167.0
2023-02-15 13:30:00,228.9,229.57,228.8,229.16,19470.0,228.9,229.57,228.8,229.16,19470.0
2023-02-15 14:00:00,229.16,229.34,228.83,228.94,29883.0,229.16,229.34,228.83,228.94,29883.0
2023-02-15 14:30:00,228.92,229.16,228.62,228.83,21586.0,228.92,229.16,228.62,228.83,21586.0
2023-02-15 15:00:00,228.81,229.23,228.64,228.87,28298.0,228.81,229.23,228.64,228.87,28298.0
2023-02-15 15:30:00,228.87,229.5,228.21,228.97,116365.0,228.87,229.5,228.21,228.97,116365.0
2023-02-16 09:30:00,224.76,227.18,224.63,225.83,18168.0,224.76,227.18,224.63,225.83,18168.0
2023-02-16 10:00:00,225.71,228.0,225.67,228.0,21661.0,225.71,228.0,225.67,228.0,21661.0
2023-02-16 10:30:00,227.9,229.26,227.87,228.95,17115.0,227.9,229.26,227.87,228.95,17115.0
2023-02-16 11:00:00,228.95,229.6,228.25,228.81,26330.0,228.95,229.6,228.25,228.81,26330.0
2023-02-16 11:30:00,228.82,229.87,228.7,228.7,16341.0,228.82,229.87,228.7,228.7,16341.0
2023-02-16 12:00:00,228.69,229.23,228.09,228.81,41722.0,228.69,229.23,228.09,228.81,41722.0
2023-02-16 12:30:00,228.69,229.1,228.29,228.29,30650.0,228.69,229.1,228.29,228.29,30650.0
2023-02-16 13:00:00,228.25,228.7,227.6,227.64,17565.0,228.25,228.7,227.6,227.64,17565.0
2023-02-16 13:30:00,227.6,228.66,227.6,227.92,13501.0,227.6,228.66,227.6,227.92,13501.0
2023-02-16 14:00:00,228.06,228.16,227.47,227.74,16671.0,228.06,228.16,227.47,227.74,16671.0
2023-02-16 14:30:00,227.74,228.01,227.36,227.48,34387.0,227.74,228.01,227.36,227.48,34387.0
2023-02-16 15:00:00,227.57,228.2,227.1,227.36,24388.0,227.57,228.2,227.1,227.36,24388.0
2023-02-16 15:30:00,227.31,227.42,226.14,226.93,83860.0,227.31,227.42,226.14,226.93,83860.0
2023-02-17 09:30:00,227.5,227.5,226.06,226.89,24536.0,227.5,227.5,226.06,226.89,24536.0
2023-02-17 10:00:00,227.19,228.94,227.18,228.41,36921.0,227.19,228.94,227.18,228.41,36921.0
2023-02-17 10:30:00,228.4,228.41,227.11,227.42,20873.0,228.4,228.41,227.11,227.42,20873.0
2023-02-17 11:00:00,227.5,227.55,227.06,227.5,10021.0,227.5,227.55,227.06,227.5,10021.0
2023-02-17 11:30:00,227.32,227.61,227.18,227.36,6435.0,227.32,227.61,227.18,227.36,6435.0
2023-02-17 12:00:00,227.48,227.63,227.07,227.15,9987.0,227.48,227.63,227.07,227.15,9987.0
2023-02-17 12:30:00,227.21,227.47,227.12,227.32,8956.0,227.21,227.47,227.12,227.32,8956.0
2023-02-17 13:00:00,227.33,228.28,227.32,228.06,22225.0,227.33,228.28,227.32,228.06,22225.0
2023-02-17 13:30:00,227.97,228.06,227.62,227.9,13164.0,227.97,228.06,227.62,227.9,13164.0
2023-02-17 14:00:00,227.91,228.13,227.26,227.96,14139.0,227.91,228.13,227.26,227.96,14139.0
2023-02-17 14:30:00,228.0,228.13,227.73,227.95,15770.0,228.0,228.13,227.73,227.95,15770.0
2023-02-17 15:00:00,227.99,228.35,227.77,228.11,63146.0,227.99,228.35,227.77,228.11,63146.0
2023-02-17 15:30:00,228.11,228.54,227.73,227.86,144631.0,228.11,228.54,227.73,227.86,144631.0
2023-02-21 09:30:00,226.48,226.48,222.53,223.43,48198.0,226.48,226.48,222.53,223.43,48198.0
2023-02-21 10:00:00,223.56,224.52,223.49,223.64,41836.0,223.56,224.52,223.49,223.64,41836.0
2023-02-21 10:30:00,223.71,224.82,223.65,223.69,33166.0,223.71,224.82,223.65,223.69,33166.0
2023-02-21 11:00:00,223.76,223.88,223.08,223.32,21112.0,223.76,223.88,223.08,223.32,21112.0
2023-02-21 11:30:00,223.33,224.18,223.14,223.83,21107.0,223.33,224.18,223.14,223.83,21107.0
2023-02-21 12:00:00,223.83,223.85,222.4,222.66,17617.0,223.83,223.85,222.4,222.66,17617.0
2023-02-21 12:30:00,222.76,223.82,222.71,223.57,14429.0,222.76,223.82,222.71,223.57,14429.0
2023-02-21 13:00:00,223.67,224.01,222.85,223.01,33553.0,223.67,224.01,222.85,223.01,33553.0
2023-02-21 13:30:00,222.94,222.94,221.37,221.54,32441.0,222.94,222.94,221.37,221.54,32441.0
2023-02-21 14:00:00,221.41,221.77,221.07,221.16,29681.0,221.41,221.77,221.07,221.16,29681.0
2023-02-21 14:30:00,221.14,222.1,220.64,221.59,66362.0,221.14,222.1,220.64,221.59,66362.0
2023-02-21 15:00:00,221.59,221.88,221.19,221.47,47550.0,221.59,221.88,221.19,221.47,47550.0
2023-02-21 15:30:00,221.47,222.25,221.34,222.05,128979.0,221.47,222.25,221.34,222.05,128979.0
2023-02-22 09:30:00,222.3,223.11,218.53,222.82,137552.0,222.3,223.11,218.53,222.82,137552.0
2023-02-22 10:00:00,222.82,223.97,221.62,221.75,63691.0,222.82,223.97,221.62,221.75,63691.0
2023-02-22 10:30:00,221.5,222.96,221.42,222.75,26413.0,221.5,222.96,221.42,222.75,26413.0
2023-02-22 11:00:00,222.85,223.9,222.85,223.24,46626.0,222.85,223.9,222.85,223.24,46626.0
2023-02-22 11:30:00,223.08,224.04,223.05,223.67,24216.0,223.08,224.04,223.05,223.67,24216.0
2023-02-22 12:00:00,223.87,224.05,223.52,223.81,44735.0,223.87,224.05,223.52,223.81,44735.0
2023-02-22 12:30:00,223.82,224.15,223.27,223.48,22295.0,223.82,224.15,223.27,223.48,22295.0
2023-02-22 13:00:00,223.42,224.19,223.11,223.99,16786.0,223.42,224.19,223.11,223.99,16786.0
2023-02-22 13:30:00,223.96,224.15,223.76,223.93,20938.0,223.96,224.15,223.76,223.93,20938.0
2023-02-22 14:00:00,223.78,224.21,223.36,223.96,39582.0,223.78,224.21,223.36,223.96,39582.0
2023-02-22 14:30:00,223.86,224.23,223.47,223.47,34113.0,223.86,224.23,223.47,223.47,34113.0
2023-02-22 15:00:00,223.46,223.82,223.43,223.43,40665.0,223.46,223.82,223.43,223.43,40665.0
2023-02-22 15:30:00,223.43,223.74,222.9,223.12,94359.0,223.43,223.74,222.9,223.12,94359.0
2023-02-23 09:30:00,222.88,222.88,221.4,222.03,30717.0,222.88,222.88,221.4,222.03,30717.0
2023-02-23 10:00:00,222.03,222.85,221.41,222.52,29831.0,222.03,222.85,221.41,222.52,29831.0
2023-02-23 10:30:00,222.34,222.41,220.7,221.2,18573.0,222.34,222.41,220.7,221.2,18573.0
2023-02-23 11:00:00,221.34,221.34,220.47,220.6,9252.0,221.34,221.34,220.47,220.6,9252.0
2023-02-23 11:30:00,220.74,220.75,219.46,219.87,15068.0,220.74,220.75,219.46,219.87,15068.0
2023-02-23 12:00:00,219.69,219.79,218.97,219.72,18866.0,219.69,219.79,218.97,219.72,18866.0
2023-02-23 12:30:00,219.75,220.62,219.69,220.62,21003.0,219.75,220.62,219.69,220.62,21003.0
2023-02-23 13:00:00,220.83,221.01,220.31,220.54,29459.0,220.83,221.01,220.31,220.54,29459.0
2023-02-23 13:30:00,220.51,220.77,220.18,220.31,44845.0,220.51,220.77,220.18,220.31,44845.0
2023-02-23 14:00:00,220.3,220.3,219.28,220.09,48110.0,220.3,220.3,219.28,220.09,48110.0
2023-02-23 14:30:00,220.09,221.35,220.09,221.01,42407.0,220.09,221.35,220.09,221.01,42407.0
2023-02-23 15:00:00,221.05,222.24,221.05,222.17,47467.0,221.05,222.24,221.05,222.17,47467.0
2023-02-23 15:30:00,222.17,222.32,221.65,222.23,102498.0,222.17,222.32,221.65,222.23,102498.0
2023-02-24 09:30:00,220.44,220.78,219.55,219.97,79135.0,220.44,220.78,219.55,219.97,79135.0
2023-02-24 10:00:00,220.14,220.84,220.0,220.59,44311.0,220.14,220.84,220.0,220.59,44311.0
2023-02-24 10:30:00,220.7,221.59,220.64,221.47,53317.0,220.7,221.59,220.64,221.47,53317.0
2023-02-24 11:00:00,221.59,222.52,221.52,222.27,38950.0,221.59,222.52,221.52,222.27,38950.0
2023-02-24 11:30:00,222.31,222.71,222.07,222.43,45666.0,222.31,222.71,222.07,222.43,45666.0
2023-02-24 12:00:00,222.45,223.17,222.15,222.72,44953.0,222.45,223.17,222.15,222.72,44953.0
2023-02-24 12:30:00,222.74,223.26,222.55,222.84,28306.0,222.74,223.26,222.55,222.84,28306.0
2023-02-24 13:00:00,222.78,223.07,222.36,223.03,15684.0,222.78,223.07,222.36,223.03,15684.0
2023-02-24 13:30:00,223.02,223.33,222.42,222.65,43666.0,223.02,223.33,222.42,222.65,43666.0
2023-02-24 14:00:00,222.65,223.15,222.26,223.02,37152.0,222.65,223.15,222.26,223.02,37152.0
2023-02-24 14:30:00,223.07,224.14,222.88,224.14,51625.0,223.07,224.14,222.88,224.14,51625.0
2023-02-24 15:00:00,224.02,224.48,223.8,224.11,65492.0,224.02,224.48,223.8,224.11,65492.0
2023-02-24 15:30:00,224.13,224.31,223.43,224.31,192695.0,224.13,224.31,223.43,224.31,192695.0
2023-02-27 09:30:00,226.28,227.01,222.55,223.35,70674.0,226.28,227.01,222.55,223.35,70674.0
2023-02-27 10:00:00,223.33,223.33,222.37,222.97,34972.0,223.33,223.33,222.37,222.97,34972.0
2023-02-27 10:30:00,223.08,223.25,218.74,219.54,101115.0,223.08,223.25,218.74,219.54,101115.0
2023-02-27 11:00:00,219.63,220.49,218.87,220.3,29427.0,219.63,220.49,218.87,220.3,29427.0
2023-02-27 11:30:00,220.14,220.58,219.07,219.1,61191.0,220.14,220.58,219.07,219.1,61191.0
2023-02-27 12:00:00,219.13,219.23,217.83,218.0,46865.0,219.13,219.23,217.83,218.0,46865.0
2023-02-27 12:30:00,217.96,218.38,217.34,218.14,61067.0,217.96,218.38,217.34,218.14,61067.0
2023-02-27 13:00:00,218.14,218.63,217.89,218.15,74668.0,218.14,218.63,217.89,218.15,74668.0
2023-02-27 13:30:00,218.17,218.21,217.5,218.07,33778.0,218.17,218.21,217.5,218.07,33778.0
2023-02-27 14:00:00,218.18,218.39,217.84,218.15,69740.0,218.18,218.39,217.84,218.15,69740.0
2023-02-27 14:30:00,218.16,218.59,217.74,217.9,29043.0,218.16,218.59,217.74,217.9,29043.0
2023-02-27 15:00:00,217.87,217.95,217.36,217.69,61955.0,217.87,217.95,217.36,217.69,61955.0
2023-02-27 15:30:00,217.69,217.69,216.54,217.22,230113.0,217.69,217.69,216.54,217.22,230113.0
2023-02-28 09:30:00,218.57,219.59,216.57,219.38,105891.0,218.57,219.59,216.57,219.38,105891.0
2023-02-28 10:00:00,219.44,219.99,217.65,218.23,129331.0,219.44,219.99,217.65,218.23,129331.0
2023-02-28 10:30:00,218.29,218.77,217.76,218.19,158432.0,218.29,218.77,217.76,218.19,158432.0
2023-02-28 11:00:00,218.19,218.73,218.17,218.34,62251.0,218.19,218.73,218.17,218.34,62251.0
2023-02-28 11:30:00,218.32,218.37,217.48,218.18,59481.0,218.32,218.37,217.48,218.18,59481.0
2023-02-28 12:00:00,218.19,218.3,217.56,217.72,29156.0,218.19,218.3,217.56,217.72,29156.0
2023-02-28 12:30:00,217.66,218.1,217.31,217.98,31558.0,217.66,218.1,217.31,217.98,31558.0
2023-02-28 13:00:00,217.9,218.0,217.66,217.8,119580.0,217.9,218.0,217.66,217.8,119580.0
2023-02-28 13:30:00,217.82,217.99,216.71,216.86,46707.0,217.82,217.99,216.71,216.86,46707.0
2023-02-28 14:00:00,216.87,217.17,216.34,216.36,30543.0,216.87,217.17,216.34,216.36,30543.0
2023-02-28 14:30:00,216.34,216.63,215.56,215.56,37316.0,216.34,216.63,215.56,215.56,37316.0
2023-02-28 15:00:00,215.56,215.63,214.71,214.92,62729.0,215.56,215.63,214.71,214.92,62729.0
2023-02-28 15:30:00,214.88,215.26,214.0,214.31,179178.0,214.88,215.26,214.0,214.31,179178.0
2023-03-01 09:30:00,213.0,215.85,212.31,214.63,91217.0,213.0,215.85,212.31,214.63,91217.0
2023-03-01 10:00:00,214.58,215.13,212.96,214.24,67481.0,214.58,215.13,212.96,214.24,67481.0
2023-03-01 10:30:00,214.19,214.49,213.56,213.78,102685.0,214.19,214.49,213.56,213.78,102685.0
2023-03-01 11:00:00,213.83,214.14,212.66,213.87,42278.0,213.83,214.14,212.66,213.87,42278.0
2023-03-01 11:30:00,214.02,214.79,213.4,214.65,72118.0,214.02,214.79,213.4,214.65,72118.0
2023-03-01 12:00:00,214.69,216.43,214.56,216.34,57252.0,214.69,216.43,214.56,216.34,57252.0
2023-03-01 12:30:00,216.4,216.54,214.97,215.28,58262.0,216.4,216.54,214.97,215.28,58262.0
2023-03-01 13:00:00,215.24,215.25,214.18,214.3,57178.0,215.24,215.25,214.18,214.3,57178.0
2023-03-01 13:30:00,214.3,214.9,214.24,214.76,27471.0,214.3,214.9,214.24,214.76,27471.0
2023-03-01 14:00:00,214.76,214.82,214.06,214.12,43630.0,214.76,214.82,214.06,214.12,43630.0
2023-03-01 14:30:00,214.11,214.97,214.11,214.33,72450.0,214.11,214.97,214.11,214.33,72450.0
2023-03-01 15:00:00,214.33,216.24,214.07,216.17,75051.0,214.33,216.24,214.07,216.17,75051.0
2023-03-01 15:30:00,216.17,218.21,215.23,217.03,334705.0,216.17,218.21,215.23,217.03,334705.0
2023-03-02 09:30:00,220.0,225.94,218.29,218.61,318537.0,220.0,225.94,218.29,218.61,318537.0
2023-03-02 10:00:00,218.72,220.57,213.13,213.73,172353.0,218.72,220.57,213.13,213.73,172353.0
2023-03-02 10:30:00,213.73,217.98,212.85,217.36,87540.0,213.73,217.98,212.85,217.36,87540.0
2023-03-02 11:00:00,217.52,217.96,213.73,214.55,69747.0,217.52,217.96,213.73,214.55,69747.0
2023-03-02 11:30:00,214.59,215.46,213.55,213.95,76139.0,214.59,215.46,213.55,213.95,76139.0
2023-03-02 12:00:00,213.91,214.27,211.0,211.09,61927.0,213.91,214.27,211.0,211.09,61927.0
2023-03-02 12:30:00,211.08,214.36,211.01,213.86,135167.0,211.08,214.36,211.01,213.86,135167.0
2023-03-02 13:00:00,213.91,213.91,210.31,210.84,83866.0,213.91,213.91,210.31,210.84,83866.0
2023-03-02 13:30:00,210.9,211.02,207.53,207.96,113558.0,210.9,211.02,207.53,207.96,113558.0
2023-03-02 14:00:00,208.02,212.15,208.02,210.9,111591.0,208.02,212.15,208.02,210.9,111591.0
2023-03-02 14:30:00,210.76,211.31,209.82,210.08,92712.0,210.76,211.31,209.82,210.08,92712.0
2023-03-02 15:00:00,210.08,210.2,208.76,209.79,66541.0,210.08,210.2,208.76,209.79,66541.0
2023-03-02 15:30:00,209.88,212.75,209.46,212.01,304639.0,209.88,212.75,209.46,212.01,304639.0
2023-03-03 09:30:00,214.71,217.26,212.61,216.04,96754.0,214.71,217.26,212.61,216.04,96754.0
2023-03-03 10:00:00,215.96,216.06,213.9,215.23,77517.0,215.96,216.06,213.9,215.23,77517.0
2023-03-03 10:30:00,215.33,216.83,214.84,216.0,45500.0,215.33,216.83,214.84,216.0,45500.0
2023-03-03 11:00:00,216.0,216.1,215.18,216.02,35215.0,216.0,216.1,215.18,216.02,35215.0
2023-03-03 11:30:00,216.16,216.63,215.32,215.88,33279.0,216.16,216.63,215.32,215.88,33279.0
2023-03-03 12:00:00,215.81,216.36,215.19,216.01,31435.0,215.81,216.36,215.19,216.01,31435.0
2023-03-03 12:30:00,216.22,216.59,215.47,215.67,24742.0,216.22,216.59,215.47,215.67,24742.0
2023-03-03 13:00:00,215.76,216.02,215.33,215.87,23650.0,215.76,216.02,215.33,215.87,23650.0
2023-03-03 13:30:00,215.8,216.05,215.26,215.88,37665.0,215.8,216.05,215.26,215.88,37665.0
2023-03-03 14:00:00,215.88,216.33,215.8,215.98,34177.0,215.88,216.33,215.8,215.98,34177.0
2023-03-03 14:30:00,215.95,216.97,215.78,216.95,29293.0,215.95,216.97,215.78,216.95,29293.0
2023-03-03 15:00:00,216.86,217.12,216.15,216.35,46108.0,216.86,217.12,216.15,216.35,46108.0
2023-03-03 15:30:00,216.32,216.51,215.74,216.09,419760.0,216.32,216.51,215.74,216.09,419760.0
2023-03-06 09:30:00,216.24,220.26,216.07,220.0,26439.0,216.24,220.26,216.07,220.0,26439.0
2023-03-06 10:00:00,220.34,221.74,219.85,221.42,85714.0,220.34,221.74,219.85,221.42,85714.0
2023-03-06 10:30:00,221.43,221.85,220.41,221.52,56817.0,221.43,221.85,220.41,221.52,56817.0
2023-03-06 11:00:00,221.5,222.04,220.91,221.22,27151.0,221.5,222.04,220.91,221.22,27151.0
2023-03-06 11:30:00,221.18,221.61,220.13,220.47,27367.0,221.18,221.61,220.13,220.47,27367.0
2023-03-06 12:00:00,220.4,220.65,220.06,220.59,25299.0,220.4,220.65,220.06,220.59,25299.0
2023-03-06 12:30:00,220.45,220.52,219.26,219.58,33116.0,220.45,220.52,219.26,219.58,33116.0
2023-03-06 13:00:00,219.59,219.89,218.73,219.19,34495.0,219.59,219.89,218.73,219.19,34495.0
2023-03-06 13:30:00,219.15,219.46,218.54,218.54,23481.0,219.15,219.46,218.54,218.54,23481.0
2023-03-06 14:00:00,218.62,219.08,218.16,218.57,22140.0,218.62,219.08,218.16,218.57,22140.0
2023-03-06 14:30:00,218.66,218.68,217.98,218.47,33924.0,218.66,218.68,217.98,218.47,33924.0
2023-03-06 15:00:00,218.34,219.29,218.14,218.14,44573.0,218.34,219.29,218.14,218.14,44573.0
2023-03-06 15:30:00,218.12,219.12,217.85,218.74,181323.0,218.12,219.12,217.85,218.74,181323.0
2023-03-07 09:30:00,219.37,219.9,218.25,219.39,54263.0,219.37,219.9,218.25,219.39,54263.0
2023-03-07 10:00:00,219.09,219.67,217.63,218.97,36774.0,219.09,219.67,217.63,218.97,36774.0
2023-03-07 10:30:00,219.13,219.7,218.22,218.22,26648.0,219.13,219.7,218.22,218.22,26648.0
2023-03-07 11:00:00,218.34,218.54,216.88,217.42,29834.0,218.34,218.54,216.88,217.42,29834.0
2023-03-07 11:30:00,217.25,218.33,217.21,217.62,15273.0,217.25,218.33,217.21,217.62,15273.0
2023-03-07 12:00:00,217.61,219.86,217.56,219.74,35346.0,217.61,219.86,217.56,219.74,35346.0
2023-03-07 12:30:00,219.63,219.63,218.47,218.52,15474.0,219.63,219.63,218.47,218.52,15474.0
2023-03-07 13:00:00,218.45,218.47,216.35,216.35,29035.0,218.45,218.47,216.35,216.35,29035.0
2023-03-07 13:30:00,216.34,217.34,216.29,217.16,32619.0,216.34,217.34,216.29,217.16,32619.0
2023-03-07 14:00:00,217.25,217.37,216.7,216.73,12155.0,217.25,217.37,216.7,216.73,12155.0
2023-03-07 14:30:00,216.83,217.17,216.43,216.46,23872.0,216.83,217.17,216.43,216.46,23872.0
2023-03-07 15:00:00,216.71,216.87,215.19,215.2,25278.0,216.71,216.87,215.19,215.2,25278.0
2023-03-07 15:30:00,215.2,216.17,214.16,214.46,142828.0,215.2,216.17,214.16,214.46,142828.0
2023-03-08 09:30:00,217.0,218.0,214.7,218.0,79042.0,217.0,218.0,214.7,218.0,79042.0
2023-03-08 10:00:00,217.87,218.12,216.3,216.55,58835.0,217.87,218.12,216.3,216.55,58835.0
2023-03-08 10:30:00,216.55,218.03,215.85,216.26,89040.0,216.55,218.03,215.85,216.26,89040.0
2023-03-08 11:00:00,216.5,216.56,215.75,216.36,70282.0,216.5,216.56,215.75,216.36,70282.0
2023-03-08 11:30:00,216.36,216.69,215.91,216.08,48684.0,216.36,216.69,215.91,216.08,48684.0
2023-03-08 12:00:00,216.15,216.22,214.05,214.86,29087.0,216.15,216.22,214.05,214.86,29087.0
2023-03-08 12:30:00,214.81,214.81,214.09,214.19,27910.0,214.81,214.81,214.09,214.19,27910.0
2023-03-08 13:00:00,214.19,214.4,213.56,214.09,23546.0,214.19,214.4,213.56,214.09,23546.0
2023-03-08 13:30:00,214.16,214.4,213.79,214.27,31318.0,214.16,214.4,213.79,214.27,31318.0
2023-03-08 14:00:00,214.2,214.39,213.4,214.05,101609.0,214.2,214.39,213.4,214.05,101609.0
2023-03-08 14:30:00,214.3,214.94,214.08,214.67,47525.0,214.3,214.94,214.08,214.67,47525.0
2023-03-08 15:00:00,214.62,214.76,213.89,214.1,31504.0,214.62,214.76,213.89,214.1,31504.0
2023-03-08 15:30:00,214.06,215.38,213.68,215.32,254968.0,214.06,215.38,213.68,215.32,254968.0
2023-03-09 09:30:00,215.31,215.64,213.57,213.98,18443.0,215.31,215.64,213.57,213.98,18443.0
2023-03-09 10:00:00,213.77,214.52,212.91,213.22,24455.0,213.77,214.52,212.91,213.22,24455.0
2023-03-09 10:30:00,213.26,214.19,213.2,213.35,32328.0,213.26,214.19,213.2,213.35,32328.0
2023-03-09 11:00:00,213.35,213.35,212.48,212.7,29611.0,213.35,213.35,212.48,212.7,29611.0
2023-03-09 11:30:00,212.66,212.7,212.05,212.19,11135.0,212.66,212.7,212.05,212.19,11135.0
2023-03-09 12:00:00,211.94,212.53,211.51,212.09,14810.0,211.94,212.53,211.51,212.09,14810.0
2023-03-09 12:30:00,212.2,212.61,211.92,211.93,11565.0,212.2,212.61,211.92,211.93,11565.0
2023-03-09 13:00:00,211.81,211.92,210.07,210.13,42290.0,211.81,211.92,210.07,210.13,42290.0
2023-03-09 13:30:00,210.01,210.14,209.06,210.0,40043.0,210.01,210.14,209.06,210.0,40043.0
2023-03-09 14:00:00,210.04,210.21,209.36,209.93,24024.0,210.04,210.21,209.36,209.93,24024.0
2023-03-09 14:30:00,209.89,210.43,209.64,209.78,48595.0,209.89,210.43,209.64,209.78,48595.0
2023-03-09 15:00:00,209.55,209.58,207.47,207.66,62390.0,209.55,209.58,207.47,207.66,62390.0
2023-03-09 15:30:00,207.55,208.11,206.71,207.15,189488.0,207.55,208.11,206.71,207.15,189488.0
2023-03-10 09:30:00,205.95,206.54,203.54,205.77,38187.0,205.95,206.54,203.54,205.77,38187.0
2023-03-10 10:00:00,206.14,207.03,205.09,206.86,36361.0,206.14,207.03,205.09,206.86,36361.0
2023-03-10 10:30:00,206.69,208.55,206.52,208.36,44764.0,206.69,208.55,206.52,208.36,44764.0
2023-03-10 11:00:00,208.36,210.22,208.36,210.14,25982.0,208.36,210.22,208.36,210.14,25982.0
2023-03-10 11:30:00,210.07,210.59,207.97,207.98,30509.0,210.07,210.59,207.97,207.98,30509.0
2023-03-10 12:00:00,208.06,208.17,207.05,207.44,12364.0,208.06,208.17,207.05,207.44,12364.0
2023-03-10 12:30:00,207.67,208.65,206.83,206.83,18172.0,207.67,208.65,206.83,206.83,18172.0
2023-03-10 13:00:00,206.91,207.75,206.84,207.6,22592.0,206.91,207.75,206.84,207.6,22592.0
2023-03-10 13:30:00,207.65,208.38,207.35,208.24,54988.0,207.65,208.38,207.35,208.24,54988.0
2023-03-10 14:00:00,208.24,210.39,208.24,209.2,52293.0,208.24,210.39,208.24,209.2,52293.0
2023-03-10 14:30:00,209.2,210.19,209.12,209.27,66567.0,209.2,210.19,209.12,209.27,66567.0
2023-03-10 15:00:00,209.24,211.32,209.07,210.41,73664.0,209.24,211.32,209.07,210.41,73664.0
2023-03-10 15:30:00,210.44,210.44,208.52,209.16,171994.0,210.44,210.44,208.52,209.16,171994.0
2023-03-13 09:30:00,205.4,207.48,204.91,206.51,33285.0,205.4,207.48,204.91,206.51,33285.0
2023-03-13 10:00:00,206.34,206.36,203.94,203.95,18047.0,206.34,206.36,203.94,203.95,18047.0
2023-03-13 10:30:00,204.13,205.67,203.12,205.5,26755.0,204.13,205.67,203.12,205.5,26755.0
2023-03-13 11:00:00,205.16,208.82,205.16,208.8,22744.0,205.16,208.82,205.16,208.8,22744.0
2023-03-13 11:30:00,208.69,208.69,207.37,208.42,21285.0,208.69,208.69,207.37,208.42,21285.0
2023-03-13 12:00:00,209.0,209.3,207.74,208.57,15706.0,209.0,209.3,207.74,208.57,15706.0
2023-03-13 12:30:00,208.67,209.95,208.11,208.2,44514.0,208.67,209.95,208.11,208.2,44514.0
2023-03-13 13:00:00,208.11,208.31,207.2,207.6,19429.0,208.11,208.31,207.2,207.6,19429.0
2023-03-13 13:30:00,207.67,208.58,206.86,208.46,66405.0,207.67,208.58,206.86,208.46,66405.0
2023-03-13 14:00:00,208.37,208.47,207.75,208.15,30777.0,208.37,208.47,207.75,208.15,30777.0
2023-03-13 14:30:00,208.0,208.46,207.67,208.12,19310.0,208.0,208.46,207.67,208.12,19310.0
2023-03-13 15:00:00,208.08,208.1,205.69,205.91,35276.0,208.08,208.1,205.69,205.91,35276.0
2023-03-13 15:30:00,205.92,206.97,204.49,204.7,169020.0,205.92,206.97,204.49,204.7,169020.0
2023-03-14 09:30:00,209.68,214.0,209.14,211.98,87865.0,209.68,214.0,209.14,211.98,87865.0
2023-03-14 10:00:00,211.98,212.09,210.53,211.51,34414.0,211.98,212.09,210.53,211.51,34414.0
2023-03-14 10:30:00,211.34,212.3,211.15,211.7,23661.0,211.34,212.3,211.15,211.7,23661.0
2023-03-14 11:00:00,211.66,213.06,211.57,212.73,28780.0,211.66,213.06,211.57,212.73,28780.0
2023-03-14 11:30:00,212.67,213.71,212.3,212.89,58298.0,212.67,213.71,212.3,212.89,58298.0
2023-03-14 12:00:00,213.03,214.0,212.97,213.26,28075.0,213.03,214.0,212.97,213.26,28075.0
2023-03-14 12:30:00,213.35,214.29,212.96,213.72,39395.0,213.35,214.29,212.96,213.72,39395.0
2023-03-14 13:00:00,213.72,214.0,212.09,212.68,27158.0,213.72,214.0,212.09,212.68,27158.0
2023-03-14 13:30:00,212.58,212.58,211.2,211.2,23899.0,212.58,212.58,211.2,211.2,23899.0
2023-03-14 14:00:00,211.38,211.5,210.5,211.42,15966.0,211.38,211.5,210.5,211.42,15966.0
2023-03-14 14:30:00,211.33,212.16,211.17,211.59,22307.0,211.33,212.16,211.17,211.59,22307.0
2023-03-14 15:00:00,211.54,211.69,210.65,211.38,31828.0,211.54,211.69,210.65,211.38,31828.0
2023-03-14 15:30:00,211.42,212.88,211.26,212.47,115731.0,211.42,212.88,211.26,212.47,115731.0
2023-03-15 09:30:00,208.16,211.04,207.58,209.23,22848.0,208.16,211.04,207.58,209.23,22848.0
2023-03-15 10:00:00,209.22,211.31,208.93,211.17,29940.0,209.22,211.31,208.93,211.17,29940.0
2023-03-15 10:30:00,211.17,211.5,209.78,210.94,29194.0,211.17,211.5,209.78,210.94,29194.0
2023-03-15 11:00:00,211.09,212.34,210.67,212.25,45895.0,211.09,212.34,210.67,212.25,45895.0
2023-03-15 11:30:00,212.31,212.45,211.37,211.37,20422.0,212.31,212.45,211.37,211.37,20422.0
2023-03-15 12:00:00,211.22,211.55,209.59,210.0,24092.0,211.22,211.55,209.59,210.0,24092.0
2023-03-15 12:30:00,210.0,210.53,209.72,209.89,15660.0,210.0,210.53,209.72,209.89,15660.0
2023-03-15 13:00:00,209.93,211.28,209.65,211.19,21277.0,209.93,211.28,209.65,211.19,21277.0
2023-03-15 13:30:00,211.28,211.35,210.25,210.92,19621.0,211.28,211.35,210.25,210.92,19621.0
2023-03-15 14:00:00,211.02,212.83,210.6,212.53,28447.0,211.02,212.83,210.6,212.53,28447.0
2023-03-15 14:30:00,212.63,213.18,212.36,213.18,31633.0,212.63,213.18,212.36,213.18,31633.0
2023-03-15 15:00:00,213.21,213.56,212.47,213.06,24939.0,213.21,213.56,212.47,213.06,24939.0
2023-03-15 15:30:00,213.02,213.21,211.06,212.07,90178.0,213.02,213.21,211.06,212.07,90178.0
2023-03-16 09:30:00,211.44,212.84,210.48,212.22,14714.0,211.44,212.84,210.48,212.22,14714.0
2023-03-16 10:00:00,212.2,212.89,211.06,211.45,11796.0,212.2,212.89,211.06,211.45,11796.0
2023-03-16 10:30:00,211.53,213.29,211.42,213.11,14021.0,211.53,213.29,211.42,213.11,14021.0
2023-03-16 11:00:00,213.14,215.02,212.53,214.73,17925.0,213.14,215.02,212.53,214.73,17925.0
2023-03-16 11:30:00,214.78,214.86,213.43,213.49,27572.0,214.78,214.86,213.43,213.49,27572.0
2023-03-16 12:00:00,213.57,214.06,212.94,213.14,14922.0,213.57,214.06,212.94,213.14,14922.0
2023-03-16 12:30:00,212.83,213.84,212.31,213.84,27555.0,212.83,213.84,212.31,213.84,27555.0
2023-03-16 13:00:00,213.9,213.9,211.76,211.76,17415.0,213.9,213.9,211.76,211.76,17415.0
2023-03-16 13:30:00,211.75,211.82,210.61,210.61,18486.0,211.75,211.82,210.61,210.61,18486.0
2023-03-16 14:00:00,210.56,212.5,210.47,212.3,28886.0,210.56,212.5,210.47,212.3,28886.0
2023-03-16 14:30:00,212.37,213.12,212.11,212.94,18353.0,212.37,213.12,212.11,212.94,18353.0
2023-03-16 15:00:00,213.0,213.59,212.68,213.59,13181.0,213.0,213.59,212.68,213.59,13181.0
2023-03-16 15:30:00,213.63,214.28,212.8,214.26,81354.0,213.63,214.28,212.8,214.26,81354.0
2023-03-17 09:30:00,213.22,213.22,210.39,210.95,19499.0,213.22,213.22,210.39,210.95,19499.0
2023-03-17 10:00:00,211.24,212.06,208.09,209.44,54377.0,211.24,212.06,208.09,209.44,54377.0
2023-03-17 10:30:00,209.37,209.65,208.3,208.4,29151.0,209.37,209.65,208.3,208.4,29151.0
2023-03-17 11:00:00,208.37,209.97,208.28,209.29,20757.0,208.37,209.97,208.28,209.29,20757.0
2023-03-17 11:30:00,209.36,209.43,208.78,209.08,19621.0,209.36,209.43,208.78,209.08,19621.0
2023-03-17 12:00:00,209.1,209.58,208.95,209.52,24942.0,209.1,209.58,208.95,209.52,24942.0
2023-03-17 12:30:00,209.61,210.42,209.44,209.78,37149.0,209.61,210.42,209.44,209.78,37149.0
2023-03-17 13:00:00,209.85,210.19,209.62,209.99,17276.0,209.85,210.19,209.62,209.99,17276.0
2023-03-17 13:30:00,209.97,210.15,209.51,210.08,28944.0,209.97,210.15,209.51,210.08,28944.0
2023-03-17 14:00:00,210.19,210.26,209.81,209.95,17839.0,210.19,210.26,209.81,209.95,17839.0
2023-03-17 14:30:00,209.89,210.0,209.21,209.74,47858.0,209.89,210.0,209.21,209.74,47858.0
2023-03-17 15:00:00,209.8,210.04,208.96,209.91,103781.0,209.8,210.04,208.96,209.91,103781.0
2023-03-17 15:30:00,209.93,210.3,208.78,210.16,183457.0,209.93,210.3,208.78,210.16,183457.0
2023-03-20 09:30:00,211.53,213.44,210.33,211.71,56337.0,211.53,213.44,210.33,211.71,56337.0
2023-03-20 10:00:00,212.0,212.05,209.56,211.54,21490.0,212.0,212.05,209.56,211.54,21490.0
2023-03-20 10:30:00,211.56,211.71,209.87,210.15,23013.0,211.56,211.71,209.87,210.15,23013.0
2023-03-20 11:00:00,210.26,211.34,210.23,210.76,46204.0,210.26,211.34,210.23,210.76,46204.0
2023-03-20 11:30:00,210.77,210.89,209.77,209.8,22003.0,210.77,210.89,209.77,209.8,22003.0
2023-03-20 12:00:00,209.8,209.81,207.69,208.14,21208.0,209.8,209.81,207.69,208.14,21208.0
2023-03-20 12:30:00,208.14,208.72,208.13,208.28,25014.0,208.14,208.72,208.13,208.28,25014.0
2023-03-20 13:00:00,208.37,209.17,208.36,208.72,16714.0,208.37,209.17,208.36,208.72,16714.0
2023-03-20 13:30:00,208.74,210.09,208.73,209.81,52058.0,208.74,210.09,208.73,209.81,52058.0
2023-03-20 14:00:00,209.81,210.28,209.0,210.24,40303.0,209.81,210.28,209.0,210.24,40303.0
2023-03-20 14:30:00,210.25,210.47,208.9,209.01,39186.0,210.25,210.47,208.9,209.01,39186.0
2023-03-20 15:00:00,209.0,209.48,208.94,209.46,30408.0,209.0,209.48,208.94,209.46,30408.0
2023-03-20 15:30:00,209.42,211.86,209.42,211.86,77926.0,209.42,211.86,209.42,211.86,77926.0
2023-03-21 09:30:00,214.48,216.25,213.65,215.9,30975.0,214.48,216.25,213.65,215.9,30975.0
2023-03-21 10:00:00,216.11,216.22,214.86,215.75,21460.0,216.11,216.22,214.86,215.75,21460.0
2023-03-21 10:30:00,215.96,216.0,213.92,214.05,33873.0,215.96,216.0,213.92,214.05,33873.0
2023-03-21 11:00:00,214.0,214.02,212.96,213.0,28160.0,214.0,214.02,212.96,213.0,28160.0
2023-03-21 11:30:00,213.32,213.43,212.2,212.58,17455.0,213.32,213.43,212.2,212.58,17455.0
2023-03-21 12:00:00,212.64,213.34,212.64,212.97,9744.0,212.64,213.34,212.64,212.97,9744.0
2023-03-21 12:30:00,213.03,213.2,212.36,212.62,17525.0,213.03,213.2,212.36,212.62,17525.0
2023-03-21 13:00:00,212.53,212.96,212.21,212.43,15307.0,212.53,212.96,212.21,212.43,15307.0
2023-03-21 13:30:00,212.39,212.73,211.25,211.36,13080.0,212.39,212.73,211.25,211.36,13080.0
2023-03-21 14:00:00,211.46,212.14,211.12,212.06,22171.0,211.46,212.14,211.12,212.06,22171.0
2023-03-21 14:30:00,212.13,212.75,212.07,212.72,19717.0,212.13,212.75,212.07,212.72,19717.0
2023-03-21 15:00:00,212.72,213.08,211.63,211.77,21481.0,212.72,213.08,211.63,211.77,21481.0
2023-03-21 15:30:00,211.77,212.85,211.23,212.02,109207.0,211.77,212.85,211.23,212.02,109207.0
2023-03-22 09:30:00,213.35,213.96,211.42,212.77,24973.0,213.35,213.96,211.42,212.77,24973.0
2023-03-22 10:00:00,212.84,213.22,211.5,212.01,29649.0,212.84,213.22,211.5,212.01,29649.0
2023-03-22 10:30:00,212.06,212.36,210.55,210.62,13933.0,212.06,212.36,210.55,210.62,13933.0
2023-03-22 11:00:00,210.74,210.93,209.45,209.85,17927.0,210.74,210.93,209.45,209.85,17927.0
2023-03-22 11:30:00,209.72,210.3,209.58,209.83,30104.0,209.72,210.3,209.58,209.83,30104.0
2023-03-22 12:00:00,209.81,209.95,209.11,209.35,8402.0,209.81,209.95,209.11,209.35,8402.0
2023-03-22 12:30:00,209.32,210.07,209.32,209.51,13081.0,209.32,210.07,209.32,209.51,13081.0
2023-03-22 13:00:00,209.38,209.38,208.67,209.21,12136.0,209.38,209.38,208.67,209.21,12136.0
2023-03-22 13:30:00,209.3,209.5,208.86,209.42,22947.0,209.3,209.5,208.86,209.42,22947.0
2023-03-22 14:00:00,209.56,211.0,209.56,210.39,34397.0,209.56,211.0,209.56,210.39,34397.0
2023-03-22 14:30:00,210.35,211.47,209.26,209.26,23513.0,210.35,211.47,209.26,209.26,23513.0
2023-03-22 15:00:00,209.46,209.95,207.51,209.92,36633.0,209.46,209.95,207.51,209.92,36633.0
2023-03-22 15:30:00,209.84,209.97,205.8,205.8,70572.0,209.84,209.97,205.8,205.8,70572.0
2023-03-23 09:30:00,206.43,208.5,206.09,208.1,30231.0,206.43,208.5,206.09,208.1,30231.0
2023-03-23 10:00:00,208.13,208.37,206.32,206.35,27384.0,208.13,208.37,206.32,206.35,27384.0
2023-03-23 10:30:00,206.58,207.94,206.48,206.56,36664.0,206.58,207.94,206.48,206.56,36664.0
2023-03-23 11:00:00,206.77,207.05,205.97,206.0,34057.0,206.77,207.05,205.97,206.0,34057.0
2023-03-23 11:30:00,206.37,206.8,206.37,206.46,17933.0,206.37,206.8,206.37,206.46,17933.0
2023-03-23 12:00:00,206.53,206.63,205.93,206.12,17760.0,206.53,206.63,205.93,206.12,17760.0
2023-03-23 12:30:00,206.26,206.27,204.53,204.59,21510.0,206.26,206.27,204.53,204.59,21510.0
2023-03-23 13:00:00,204.63,205.1,203.64,203.84,11467.0,204.63,205.1,203.64,203.84,11467.0
2023-03-23 13:30:00,203.7,204.2,203.49,203.49,13229.0,203.7,204.2,203.49,203.49,13229.0
2023-03-23 14:00:00,203.53,203.84,202.38,202.38,12209.0,203.53,203.84,202.38,202.38,12209.0
2023-03-23 14:30:00,202.39,202.53,200.95,201.95,22378.0,202.39,202.53,200.95,201.95,22378.0
2023-03-23 15:00:00,202.58,203.54,201.57,202.62,25225.0,202.58,203.54,201.57,202.62,25225.0
2023-03-23 15:30:00,202.5,204.91,202.44,203.64,104777.0,202.5,204.91,202.44,203.64,104777.0
2023-03-24 09:30:00,201.26,202.5,199.64,200.27,65147.0,201.26,202.5,199.64,200.27,65147.0
2023-03-24 10:00:00,200.27,200.69,198.31,199.56,38110.0,200.27,200.69,198.31,199.56,38110.0
2023-03-24 10:30:00,199.52,200.23,198.45,198.98,91166.0,199.52,200.23,198.45,198.98,91166.0
2023-03-24 11:00:00,198.98,199.49,198.47,199.0,19941.0,198.98,199.49,198.47,199.0,19941.0
2023-03-24 11:30:00,198.98,199.09,198.2,199.09,15979.0,198.98,199.09,198.2,199.09,15979.0
2023-03-24 12:00:00,199.16,200.11,198.91,200.11,16464.0,199.16,200.11,198.91,200.11,16464.0
2023-03-24 12:30:00,200.04,200.73,199.86,200.56,17012.0,200.04,200.73,199.86,200.56,17012.0
2023-03-24 13:00:00,200.64,201.72,200.34,201.56,20280.0,200.64,201.72,200.34,201.56,20280.0
2023-03-24 13:30:00,201.65,202.62,201.64,201.97,15047.0,201.65,202.62,201.64,201.97,15047.0
2023-03-24 14:00:00,202.11,202.16,201.32,201.49,36792.0,202.11,202.16,201.32,201.49,36792.0
2023-03-24 14:30:00,201.38,202.32,201.38,201.95,15992.0,201.38,202.32,201.38,201.95,15992.0
2023-03-24 15:00:00,202.02,202.21,201.23,201.55,18437.0,202.02,202.21,201.23,201.55,18437.0
2023-03-24 15:30:00,201.53,201.53,200.29,200.52,98833.0,201.53,201.53,200.29,200.52,98833.0
2023-03-27 09:30:00,202.84,202.84,199.28,199.56,41598.0,202.84,202.84,199.28,199.56,41598.0
2023-03-27 10:00:00,199.41,200.02,199.11,199.65,15894.0,199.41,200.02,199.11,199.65,15894.0
2023-03-27 10:30:00,199.6,199.6,198.5,198.5,24708.0,199.6,199.6,198.5,198.5,24708.0
2023-03-27 11:00:00,198.46,198.65,197.15,197.44,28986.0,198.46,198.65,197.15,197.44,28986.0
2023-03-27 11:30:00,197.44,197.68,196.98,197.04,24653.0,197.44,197.68,196.98,197.04,24653.0
2023-03-27 12:00:00,197.09,197.64,196.89,197.55,18418.0,197.09,197.64,196.89,197.55,18418.0
2023-03-27 12:30:00,197.76,198.51,197.42,198.37,13768.0,197.76,198.51,197.42,198.37,13768.0
2023-03-27 13:00:00,198.37,198.67,197.9,198.58,9995.0,198.37,198.67,197.9,198.58,9995.0
2023-03-27 13:30:00,198.54,199.89,198.47,199.5,16836.0,198.54,199.89,198.47,199.5,16836.0
2023-03-27 14:00:00,199.58,200.11,199.54,199.99,11065.0,199.58,200.11,199.54,199.99,11065.0
2023-03-27 14:30:00,200.0,200.92,199.96,200.59,17706.0,200.0,200.92,199.96,200.59,17706.0
2023-03-27 15:00:00,200.72,200.72,199.99,200.23,20042.0,200.72,200.72,199.99,200.23,20042.0
2023-03-27 15:30:00,200.27,200.35,199.17,199.46,114482.0,200.27,200.35,199.17,199.46,114482.0
2023-03-28 09:30:00,199.98,202.74,199.79,202.7,41886.0,199.98,202.74,199.79,202.7,41886.0
2023-03-28 10:00:00,202.7,205.06,202.7,204.22,49285.0,202.7,205.06,202.7,204.22,49285.0
2023-03-28 10:30:00,204.31,204.49,202.59,203.28,37167.0,204.31,204.49,202.59,203.28,37167.0
2023-03-28 11:00:00,203.26,203.61,203.01,203.4,18198.0,203.26,203.61,203.01,203.4,18198.0
2023-03-28 11:30:00,203.3,203.6,202.61,202.86,11769.0,203.3,203.6,202.61,202.86,11769.0
2023-03-28 12:00:00,202.92,202.94,201.46,201.59,22557.0,202.92,202.94,201.46,201.59,22557.0
2023-03-28 12:30:00,201.59,202.25,201.52,202.03,55272.0,201.59,202.25,201.52,202.03,55272.0
2023-03-28 13:00:00,202.08,202.09,201.48,201.65,10136.0,202.08,202.09,201.48,201.65,10136.0
2023-03-28 13:30:00,201.65,201.96,200.67,201.08,16571.0,201.65,201.96,200.67,201.08,16571.0
2023-03-28 14:00:00,201.11,201.77,201.05,201.45,19334.0,201.11,201.77,201.05,201.45,19334.0
2023-03-28 14:30:00,201.52,202.17,201.44,201.94,17337.0,201.52,202.17,201.44,201.94,17337.0
2023-03-28 15:00:00,201.95,202.55,201.85,202.3,26121.0,201.95,202.55,201.85,202.3,26121.0
2023-03-28 15:30:00,202.24,202.52,199.99,201.29,242020.0,202.24,202.52,199.99,201.29,242020.0
2023-03-29 09:30:00,197.78,199.7,194.24,195.23,298997.0,197.78,199.7,194.24,195.23,298997.0
2023-03-29 10:00:00,195.28,196.18,192.27,193.53,226995.0,195.28,196.18,192.27,193.53,226995.0
2023-03-29 10:30:00,193.47,193.52,191.59,193.16,213733.0,193.47,193.52,191.59,193.16,213733.0
2023-03-29 11:00:00,193.11,193.87,192.68,193.21,87444.0,193.11,193.87,192.68,193.21,87444.0
2023-03-29 11:30:00,193.21,193.72,192.54,193.08,85590.0,193.21,193.72,192.54,193.08,85590.0
2023-03-29 12:00:00,193.17,193.98,192.75,193.48,96603.0,193.17,193.98,192.75,193.48,96603.0
2023-03-29 12:30:00,193.52,193.6,192.11,192.35,36712.0,193.52,193.6,192.11,192.35,36712.0
2023-03-29 13:00:00,192.37,196.26,192.26,196.25,122840.0,192.37,196.26,192.26,196.25,122840.0
2023-03-29 13:30:00,196.3,196.39,194.81,194.84,79990.0,196.3,196.39,194.81,194.84,79990.0
2023-03-29 14:00:00,194.84,196.24,194.75,196.23,47918.0,194.84,196.24,194.75,196.23,47918.0
2023-03-29 14:30:00,196.17,197.49,196.03,196.84,54686.0,196.17,197.49,196.03,196.84,54686.0
2023-03-29 15:00:00,196.75,197.25,196.28,196.37,64111.0,196.75,197.25,196.28,196.37,64111.0
2023-03-29 15:30:00,196.36,197.84,195.66,197.55,202009.0,196.36,197.84,195.66,197.55,202009.0
2023-03-30 09:30:00,199.59,201.5,199.08,199.31,50042.0,199.59,201.5,199.08,199.31,50042.0
2023-03-30 10:00:00,199.28,199.4,197.71,198.66,32995.0,199.28,199.4,197.71,198.66,32995.0
2023-03-30 10:30:00,198.57,198.97,198.15,198.74,25568.0,198.57,198.97,198.15,198.74,25568.0
2023-03-30 11:00:00,198.58,199.55,198.43,198.47,28779.0,198.58,199.55,198.43,198.47,28779.0
2023-03-30 11:30:00,198.48,198.76,197.36,197.53,32538.0,198.48,198.76,197.36,197.53,32538.0
2023-03-30 12:00:00,197.58,197.63,196.83,197.04,17006.0,197.58,197.63,196.83,197.04,17006.0
2023-03-30 12:30:00,197.04,197.53,196.79,197.18,15926.0,197.04,197.53,196.79,197.18,15926.0
2023-03-30 13:00:00,197.14,197.33,196.34,196.38,44014.0,197.14,197.33,196.34,196.38,44014.0
2023-03-30 13:30:00,196.45,196.62,195.49,195.59,21289.0,196.45,196.62,195.49,195.59,21289.0
2023-03-30 14:00:00,195.58,196.4,195.54,196.1,22691.0,195.58,196.4,195.54,196.1,22691.0
2023-03-30 14:30:00,196.11,196.47,195.77,196.3,24878.0,196.11,196.47,195.77,196.3,24878.0
2023-03-30 15:00:00,196.31,196.62,194.7,194.75,47735.0,196.31,196.62,194.7,194.75,47735.0
2023-03-30 15:30:00,194.8,195.2,193.9,194.6,183639.0,194.8,195.2,193.9,194.6,183639.0
2023-03-31 09:30:00,195.72,200.98,194.59,200.43,104640.0,195.72,200.98,194.59,200.43,104640.0
2023-03-31 10:00:00,200.23,200.34,198.51,198.98,121832.0,200.23,200.34,198.51,198.98,121832.0
2023-03-31 10:30:00,198.98,201.26,198.78,200.68,77596.0,198.98,201.26,198.78,200.68,77596.0
2023-03-31 11:00:00,200.8,200.9,199.39,199.95,72063.0,200.8,200.9,199.39,199.95,72063.0
2023-03-31 11:30:00,199.94,200.79,199.85,200.39,33457.0,199.94,200.79,199.85,200.39,33457.0
2023-03-31 12:00:00,200.41,200.78,200.38,200.64,48493.0,200.41,200.78,200.38,200.64,48493.0
2023-03-31 12:30:00,200.65,200.71,199.08,199.46,35606.0,200.65,200.71,199.08,199.46,35606.0
2023-03-31 13:00:00,199.52,200.64,199.42,200.56,21977.0,199.52,200.64,199.42,200.56,21977.0
2023-03-31 13:30:00,200.55,201.24,200.41,200.84,43948.0,200.55,201.24,200.41,200.84,43948.0
2023-03-31 14:00:00,200.98,201.18,200.73,200.92,37531.0,200.98,201.18,200.73,200.92,37531.0
2023-03-31 14:30:00,200.88,202.04,200.88,202.03,41458.0,200.88,202.04,200.88,202.03,41458.0
2023-03-31 15:00:00,202.14,202.51,201.75,201.94,70169.0,202.14,202.51,201.75,201.94,70169.0
2023-03-31 15:30:00,201.96,202.63,201.1,202.07,203351.0,201.96,202.63,201.1,202.07,203351.0
2023-04-03 09:30:00,202.17,203.8,200.34,202.41,73148.0,202.17,203.8,200.34,202.41,73148.0
2023-04-03 10:00:00,202.34,204.82,202.03,204.82,28504.0,202.34,204.82,202.03,204.82,28504.0
2023-04-03 10:30:00,204.88,205.47,202.76,202.85,25363.0,204.88,205.47,202.76,202.85,25363.0
2023-04-03 11:00:00,202.84,203.07,202.08,202.58,23647.0,202.84,203.07,202.08,202.58,23647.0
2023-04-03 11:30:00,202.65,204.34,202.65,204.13,16741.0,202.65,204.34,202.65,204.13,16741.0
2023-04-03 12:00:00,204.08,204.94,204.06,204.51,14531.0,204.08,204.94,204.06,204.51,14531.0
2023-04-03 12:30:00,204.42,204.79,203.87,203.96,13468.0,204.42,204.79,203.87,203.96,13468.0
2023-04-03 13:00:00,203.77,204.64,203.75,204.12,13614.0,203.77,204.64,203.75,204.12,13614.0
2023-04-03 13:30:00,204.12,204.48,203.76,204.08,13668.0,204.12,204.48,203.76,204.08,13668.0
2023-04-03 14:00:00,203.92,204.19,203.18,203.61,22623.0,203.92,204.19,203.18,203.61,22623.0
2023-04-03 14:30:00,203.68,204.0,203.42,203.71,42387.0,203.68,204.0,203.42,203.71,42387.0
2023-04-03 15:00:00,203.62,205.07,203.62,205.03,34724.0,203.62,205.07,203.62,205.03,34724.0
2023-04-03 15:30:00,205.09,206.13,205.07,205.94,133196.0,205.09,206.13,205.07,205.94,133196.0
2023-04-04 09:30:00,210.15,210.42,208.43,208.68,99207.0,210.15,210.42,208.43,208.68,99207.0
2023-04-04 10:00:00,208.87,209.1,205.78,205.91,57812.0,208.87,209.1,205.78,205.91,57812.0
2023-04-04 10:30:00,206.02,207.33,205.65,206.19,36213.0,206.02,207.33,205.65,206.19,36213.0
2023-04-04 11:00:00,206.12,206.42,204.89,206.31,57821.0,206.12,206.42,204.89,206.31,57821.0
2023-04-04 11:30:00,206.42,207.26,206.27,206.86,12712.0,206.42,207.26,206.27,206.86,12712.0
2023-04-04 12:00:00,206.89,206.97,206.02,206.02,15726.0,206.89,206.97,206.02,206.02,15726.0
2023-04-04 12:30:00,206.11,206.15,205.5,205.89,12424.0,206.11,206.15,205.5,205.89,12424.0
2023-04-04 13:00:00,205.8,206.57,205.38,206.53,7818.0,205.8,206.57,205.38,206.53,7818.0
2023-04-04 13:30:00,206.62,207.14,206.5,206.99,11750.0,206.62,207.14,206.5,206.99,11750.0
2023-04-04 14:00:00,207.1,207.46,207.08,207.21,7188.0,207.1,207.46,207.08,207.21,7188.0
2023-04-04 14:30:00,207.23,207.47,206.79,207.32,15665.0,207.23,207.47,206.79,207.32,15665.0
2023-04-04 15:00:00,207.28,208.17,207.27,207.5,17006.0,207.28,208.17,207.27,207.5,17006.0
2023-04-04 15:30:00,207.53,207.6,206.52,206.69,128802.0,207.53,207.6,206.52,206.69,128802.0
2023-04-05 09:30:00,203.65,204.21,199.29,200.59,89855.0,203.65,204.21,199.29,200.59,89855.0
2023-04-05 10:00:00,200.39,200.5,199.21,200.32,59893.0,200.39,200.5,199.21,200.32,59893.0
2023-04-05 10:30:00,200.27,200.81,199.86,200.23,47467.0,200.27,200.81,199.86,200.23,47467.0
2023-04-05 11:00:00,200.23,201.85,199.79,200.9,29252.0,200.23,201.85,199.79,200.9,29252.0
2023-04-05 11:30:00,200.91,201.95,200.65,201.95,56286.0,200.91,201.95,200.65,201.95,56286.0
2023-04-05 12:00:00,202.06,202.06,200.65,201.1,33470.0,202.06,202.06,200.65,201.1,33470.0
2023-04-05 12:30:00,201.15,201.3,200.89,201.16,14188.0,201.15,201.3,200.89,201.16,14188.0
2023-04-05 13:00:00,201.26,201.95,200.87,201.62,23479.0,201.26,201.95,200.87,201.62,23479.0
2023-04-05 13:30:00,201.62,201.79,201.07,201.18,14005.0,201.62,201.79,201.07,201.18,14005.0
2023-04-05 14:00:00,201.1,201.2,200.47,200.47,14405.0,201.1,201.2,200.47,200.47,14405.0
2023-04-05 14:30:00,200.5,200.79,200.08,200.28,9058.0,200.5,200.79,200.08,200.28,9058.0
2023-04-05 15:00:00,200.23,200.44,199.64,200.21,19703.0,200.23,200.44,199.64,200.21,19703.0
2023-04-05 15:30:00,200.29,200.29,198.51,198.87,153443.0,200.29,200.29,198.51,198.87,153443.0
2023-04-06 09:30:00,197.42,197.42,193.26,194.59,71468.0,197.42,197.42,193.26,194.59,71468.0
2023-04-06 10:00:00,194.75,195.02,193.74,194.39,64253.0,194.75,195.02,193.74,194.39,64253.0
2023-04-06 10:30:00,194.28,194.32,193.34,193.6,74713.0,194.28,194.32,193.34,193.6,74713.0
2023-04-06 11:00:00,193.86,195.15,193.84,194.89,74596.0,193.86,195.15,193.84,194.89,74596.0
2023-04-06 11:30:00,194.93,195.35,194.32,194.86,23658.0,194.93,195.35,194.32,194.86,23658.0
2023-04-06 12:00:00,195.02,195.17,194.0,194.44,60161.0,195.02,195.17,194.0,194.44,60161.0
2023-04-06 12:30:00,194.57,195.67,194.57,194.95,120210.0,194.57,195.67,194.57,194.95,120210.0
2023-04-06 13:00:00,194.99,196.05,194.98,195.01,49280.0,194.99,196.05,194.98,195.01,49280.0
2023-04-06 13:30:00,195.05,195.13,194.45,194.5,13216.0,195.05,195.13,194.45,194.5,13216.0
2023-04-06 14:00:00,194.56,195.04,194.3,194.53,18408.0,194.56,195.04,194.3,194.53,18408.0
2023-04-06 14:30:00,194.5,194.7,194.17,194.28,21248.0,194.5,194.7,194.17,194.28,21248.0
2023-04-06 15:00:00,194.25,194.48,193.65,193.88,22287.0,194.25,194.48,193.65,193.88,22287.0
2023-04-06 15:30:00,193.89,194.62,193.69,193.95,134824.0,193.89,194.62,193.69,193.95,134824.0
2023-04-10 09:30:00,193.27,196.46,192.46,196.31,74649.0,193.27,196.46,192.46,196.31,74649.0
2023-04-10 10:00:00,196.11,196.42,195.13,195.47,40328.0,196.11,196.42,195.13,195.47,40328.0
2023-04-10 10:30:00,195.52,195.91,194.85,194.85,48979.0,195.52,195.91,194.85,194.85,48979.0
2023-04-10 11:00:00,194.74,196.09,194.69,195.75,72859.0,194.74,196.09,194.69,195.75,72859.0
2023-04-10 11:30:00,195.87,196.78,195.57,195.94,26123.0,195.87,196.78,195.57,195.94,26123.0
2023-04-10 12:00:00,196.07,196.12,195.31,195.89,25176.0,196.07,196.12,195.31,195.89,25176.0
2023-04-10 12:30:00,195.73,196.33,195.55,196.0,31820.0,195.73,196.33,195.55,196.0,31820.0
2023-04-10 13:00:00,195.94,197.14,195.94,196.57,29730.0,195.94,197.14,195.94,196.57,29730.0
2023-04-10 13:30:00,196.73,197.16,196.53,196.87,30642.0,196.73,197.16,196.53,196.87,30642.0
2023-04-10 14:00:00,196.8,197.3,196.72,197.03,48340.0,196.8,197.3,196.72,197.03,48340.0
2023-04-10 14:30:00,197.07,197.13,196.44,196.86,33150.0,197.07,197.13,196.44,196.86,33150.0
2023-04-10 15:00:00,196.88,197.68,196.88,197.68,39983.0,196.88,197.68,196.88,197.68,39983.0
2023-04-10 15:30:00,197.71,198.5,197.59,198.12,208637.0,197.71,198.5,197.59,198.12,208637.0
2023-04-11 09:30:00,198.95,199.92,196.75,196.75,46263.0,198.95,199.92,196.75,196.75,46263.0
2023-04-11 10:00:00,196.53,198.28,196.25,197.65,36869.0,196.53,198.28,196.25,197.65,36869.0
2023-04-11 10:30:00,197.74,197.88,196.13,197.28,26300.0,197.74,197.88,196.13,197.28,26300.0
2023-04-11 11:00:00,197.36,197.41,196.39,197.24,23669.0,197.36,197.41,196.39,197.24,23669.0
2023-04-11 11:30:00,197.13,197.13,196.48,197.02,16517.0,197.13,197.13,196.48,197.02,16517.0
2023-04-11 12:00:00,197.24,198.34,197.24,198.25,24396.0,197.24,198.34,197.24,198.25,24396.0
2023-04-11 12:30:00,198.27,199.21,198.14,198.71,12800.0,198.27,199.21,198.14,198.71,12800.0
2023-04-11 13:00:00,198.64,198.64,197.91,197.98,15112.0,198.64,198.64,197.91,197.98,15112.0
2023-04-11 13:30:00,198.07,198.55,197.69,198.44,15253.0,198.07,198.55,197.69,198.44,15253.0
2023-04-11 14:00:00,198.56,199.29,198.35,199.28,13528.0,198.56,199.29,198.35,199.28,13528.0
2023-04-11 14:30:00,199.35,199.87,199.14,199.24,19728.0,199.35,199.87,199.14,199.24,19728.0
2023-04-11 15:00:00,199.36,199.36,198.79,199.08,17726.0,199.36,199.36,198.79,199.08,17726.0
2023-04-11 15:30:00,199.07,199.16,197.67,197.7,88718.0,199.07,199.16,197.67,197.7,88718.0
2023-04-12 09:30:00,198.81,198.81,194.69,194.99,22131.0,198.81,198.81,194.69,194.99,22131.0
2023-04-12 10:00:00,194.95,196.03,194.31,195.0,19925.0,194.95,196.03,194.31,195.0,19925.0
2023-04-12 10:30:00,195.28,195.29,193.03,193.15,17244.0,195.28,195.29,193.03,193.15,17244.0
2023-04-12 11:00:00,193.13,193.42,191.63,192.27,57612.0,193.13,193.42,191.63,192.27,57612.0
2023-04-12 11:30:00,192.27,193.24,191.94,193.24,25004.0,192.27,193.24,191.94,193.24,25004.0
2023-04-12 12:00:00,193.17,193.29,191.6,191.95,10630.0,193.17,193.29,191.6,191.95,10630.0
2023-04-12 12:30:00,191.95,192.51,191.74,192.51,14748.0,191.95,192.51,191.74,192.51,14748.0
2023-04-12 13:00:00,192.51,193.04,192.24,192.79,16619.0,192.51,193.04,192.24,192.79,16619.0
2023-04-12 13:30:00,192.66,192.66,191.26,191.47,7226.0,192.66,192.66,191.26,191.47,7226.0
2023-04-12 14:00:00,191.54,191.61,190.84,190.84,17069.0,191.54,191.61,190.84,190.84,17069.0
2023-04-12 14:30:00,190.78,190.89,189.1,189.19,57206.0,190.78,190.89,189.1,189.19,57206.0
2023-04-12 15:00:00,189.17,189.73,187.83,188.06,71935.0,189.17,189.73,187.83,188.06,71935.0
2023-04-12 15:30:00,188.11,189.05,188.11,189.03,169108.0,188.11,189.05,188.11,189.03,169108.0
2023-04-13 09:30:00,190.08,190.08,187.32,187.56,150480.0,190.08,190.08,187.32,187.56,150480.0
2023-04-13 10:00:00,187.69,187.79,185.72,187.03,57565.0,187.69,187.79,185.72,187.03,57565.0
2023-04-13 10:30:00,187.14,188.07,187.09,187.38,28675.0,187.14,188.07,187.09,187.38,28675.0
2023-04-13 11:00:00,187.45,187.53,185.98,186.22,50723.0,187.45,187.53,185.98,186.22,50723.0
2023-04-13 11:30:00,186.2,187.39,185.96,187.32,27922.0,186.2,187.39,185.96,187.32,27922.0
2023-04-13 12:00:00,187.37,188.11,187.31,187.78,56178.0,187.37,188.11,187.31,187.78,56178.0
2023-04-13 12:30:00,187.84,188.63,187.75,188.24,29556.0,187.84,188.63,187.75,188.24,29556.0
2023-04-13 13:00:00,188.19,189.29,188.02,188.61,20319.0,188.19,189.29,188.02,188.61,20319.0
2023-04-13 13:30:00,188.65,188.7,188.07,188.46,17980.0,188.65,188.7,188.07,188.46,17980.0
2023-04-13 14:00:00,188.48,189.62,188.47,189.34,49904.0,188.48,189.62,188.47,189.34,49904.0
2023-04-13 14:30:00,189.34,189.6,188.74,188.91,30079.0,189.34,189.6,188.74,188.91,30079.0
2023-04-13 15:00:00,188.94,188.94,188.14,188.61,71420.0,188.94,188.94,188.14,188.61,71420.0
2023-04-13 15:30:00,188.63,189.2,187.88,189.2,120424.0,188.63,189.2,187.88,189.2,120424.0
2023-04-14 09:30:00,190.0,194.09,189.83,193.62,63063.0,190.0,194.09,189.83,193.62,63063.0
2023-04-14 10:00:00,193.41,194.35,190.4,190.61,37505.0,193.41,194.35,190.4,190.61,37505.0
2023-04-14 10:30:00,190.64,191.76,190.45,190.77,42744.0,190.64,191.76,190.45,190.77,42744.0
2023-04-14 11:00:00,190.73,190.85,189.95,190.81,80341.0,190.73,190.85,189.95,190.81,80341.0
2023-04-14 11:30:00,190.86,192.48,190.86,192.32,32185.0,190.86,192.48,190.86,192.32,32185.0
2023-04-14 12:00:00,192.32,192.45,191.5,191.88,25807.0,192.32,192.45,191.5,191.88,25807.0
2023-04-14 12:30:00,191.8,191.98,190.93,190.93,22446.0,191.8,191.98,190.93,190.93,22446.0
2023-04-14 13:00:00,190.94,192.19,190.92,191.4,17501.0,190.94,192.19,190.92,191.4,17501.0
2023-04-14 13:30:00,191.29,191.29,189.87,190.3,20515.0,191.29,191.29,189.87,190.3,20515.0
2023-04-14 14:00:00,190.29,190.51,189.91,190.51,14279.0,190.29,190.51,189.91,190.51,14279.0
2023-04-14 14:30:00,190.5,191.07,190.41,191.01,20173.0,190.5,191.07,190.41,191.01,20173.0
2023-04-14 15:00:00,191.08,191.08,190.13,190.46,25965.0,191.08,191.08,190.13,190.46,25965.0
2023-04-14 15:30:00,190.36,190.89,190.19,190.89,88436.0,190.36,190.89,190.19,190.89,88436.0
2023-04-17 09:30:00,190.25,190.97,187.34,189.03,54184.0,190.25,190.97,187.34,189.03,54184.0
2023-04-17 10:00:00,189.11,189.4,187.71,187.94,72489.0,189.11,189.4,187.71,187.94,72489.0
2023-04-17 10:30:00,187.94,188.25,186.41,187.04,42172.0,187.94,188.25,186.41,187.04,42172.0
2023-04-17 11:00:00,187.11,187.55,186.71,186.96,47685.0,187.11,187.55,186.71,186.96,47685.0
2023-04-17 11:30:00,186.6,186.7,185.53,185.81,26483.0,186.6,186.7,185.53,185.81,26483.0
2023-04-17 12:00:00,185.88,186.46,184.66,184.75,34756.0,185.88,186.46,184.66,184.75,34756.0
2023-04-17 12:30:00,184.84,186.11,184.7,185.42,44540.0,184.84,186.11,184.7,185.42,44540.0
2023-04-17 13:00:00,185.47,186.14,185.41,185.96,24961.0,185.47,186.14,185.41,185.96,24961.0
2023-04-17 13:30:00,185.98,186.47,185.71,185.8,34043.0,185.98,186.47,185.71,185.8,34043.0
2023-04-17 14:00:00,185.89,187.04,185.89,186.72,34592.0,185.89,187.04,185.89,186.72,34592.0
2023-04-17 14:30:00,186.73,187.73,186.45,187.57,26452.0,186.73,187.73,186.45,187.57,26452.0
2023-04-17 15:00:00,187.6,188.27,187.55,188.11,56121.0,187.6,188.27,187.55,188.11,56121.0
2023-04-17 15:30:00,188.05,188.08,187.2,187.84,143951.0,188.05,188.08,187.2,187.84,143951.0
2023-04-18 09:30:00,189.08,190.15,187.13,187.28,70496.0,189.08,190.15,187.13,187.28,70496.0
2023-04-18 10:00:00,187.3,188.54,187.29,187.86,48051.0,187.3,188.54,187.29,187.86,48051.0
2023-04-18 10:30:00,187.75,189.35,187.67,188.6,21415.0,187.75,189.35,187.67,188.6,21415.0
2023-04-18 11:00:00,188.6,189.11,188.31,189.0,21703.0,188.6,189.11,188.31,189.0,21703.0
2023-04-18 11:30:00,188.92,189.15,188.5,188.67,36031.0,188.92,189.15,188.5,188.67,36031.0
2023-04-18 12:00:00,188.67,189.29,188.58,189.27,26164.0,188.67,189.29,188.58,189.27,26164.0
2023-04-18 12:30:00,189.27,189.56,188.38,188.43,21955.0,189.27,189.56,188.38,188.43,21955.0
2023-04-18 13:00:00,188.33,189.16,188.2,188.55,36765.0,188.33,189.16,188.2,188.55,36765.0
2023-04-18 13:30:00,188.56,189.06,188.43,188.46,30828.0,188.56,189.06,188.43,188.46,30828.0
2023-04-18 14:00:00,188.54,189.27,188.54,189.26,19220.0,188.54,189.27,188.54,189.26,19220.0
2023-04-18 14:30:00,189.27,189.34,188.18,188.29,24430.0,189.27,189.34,188.18,188.29,24430.0
2023-04-18 15:00:00,188.3,188.49,188.11,188.36,41384.0,188.3,188.49,188.11,188.36,41384.0
2023-04-18 15:30:00,188.35,188.5,187.83,188.0,105732.0,188.35,188.5,187.83,188.0,105732.0
2023-04-19 09:30:00,186.25,186.3,184.38,185.14,55238.0,186.25,186.3,184.38,185.14,55238.0
2023-04-19 10:00:00,185.09,185.7,184.93,185.57,20246.0,185.09,185.7,184.93,185.57,20246.0
2023-04-19 10:30:00,185.57,186.64,185.52,186.34,39102.0,185.57,186.64,185.52,186.34,39102.0
2023-04-19 11:00:00,186.31,186.32,185.48,185.71,33088.0,186.31,186.32,185.48,185.71,33088.0
2023-04-19 11:30:00,185.7,187.24,185.7,187.22,14888.0,185.7,187.24,185.7,187.22,14888.0
2023-04-19 12:00:00,187.18,187.46,186.76,187.45,16355.0,187.18,187.46,186.76,187.45,16355.0
2023-04-19 12:30:00,187.46,187.7,187.02,187.41,16398.0,187.46,187.7,187.02,187.41,16398.0
2023-04-19 13:00:00,187.35,187.55,186.82,186.87,15400.0,187.35,187.55,186.82,186.87,15400.0
2023-04-19 13:30:00,186.92,187.12,186.81,186.93,21574.0,186.92,187.12,186.81,186.93,21574.0
2023-04-19 14:00:00,186.96,187.29,186.53,186.96,27060.0,186.96,187.29,186.53,186.96,27060.0
2023-04-19 14:30:00,186.92,187.64,186.75,187.47,19536.0,186.92,187.64,186.75,187.47,19536.0
2023-04-19 15:00:00,187.43,187.99,187.09,187.94,26299.0,187.43,187.99,187.09,187.94,26299.0
2023-04-19 15:30:00,187.94,188.12,187.16,188.11,71425.0,187.94,188.12,187.16,188.11,71425.0
2023-04-20 09:30:00,187.28,187.93,186.35,187.18,13481.0,187.28,187.93,186.35,187.18,13481.0
2023-04-20 10:00:00,187.37,189.73,187.09,189.58,10201.0,187.37,189.73,187.09,189.58,10201.0
2023-04-20 10:30:00,189.69,189.92,189.23,189.58,14481.0,189.69,189.92,189.23,189.58,14481.0
2023-04-20 11:00:00,189.68,191.22,189.68,190.31,24328.0,189.68,191.22,189.68,190.31,24328.0
2023-04-20 11:30:00,190.16,190.22,188.36,188.36,12060.0,190.16,190.22,188.36,188.36,12060.0
2023-04-20 12:00:00,188.33,188.6,188.02,188.38,6337.0,188.33,188.6,188.02,188.38,6337.0
2023-04-20 12:30:00,188.33,188.4,187.56,187.67,5735.0,188.33,188.4,187.56,187.67,5735.0
2023-04-20 13:00:00,187.71,187.86,187.42,187.42,8349.0,187.71,187.86,187.42,187.42,8349.0
2023-04-20 13:30:00,187.59,188.03,187.49,187.67,8707.0,187.59,188.03,187.49,187.67,8707.0
2023-04-20 14:00:00,187.62,187.62,187.07,187.33,7594.0,187.62,187.62,187.07,187.33,7594.0
2023-04-20 14:30:00,187.27,187.45,186.89,187.45,8226.0,187.27,187.45,186.89,187.45,8226.0
2023-04-20 15:00:00,187.34,187.56,186.52,186.62,14170.0,187.34,187.56,186.52,186.62,14170.0
2023-04-20 15:30:00,186.85,188.05,186.85,187.9,56639.0,186.85,188.05,186.85,187.9,56639.0
2023-04-21 09:30:00,188.18,189.2,187.9,188.25,24920.0,188.18,189.2,187.9,188.25,24920.0
2023-04-21 10:00:00,188.11,189.66,187.85,189.05,28086.0,188.11,189.66,187.85,189.05,28086.0
2023-04-21 10:30:00,189.12,189.38,188.68,189.1,17811.0,189.12,189.38,188.68,189.1,17811.0
2023-04-21 11:00:00,189.07,190.23,188.8,190.06,51953.0,189.07,190.23,188.8,190.06,51953.0
2023-04-21 11:30:00,190.03,190.76,189.93,190.0,27319.0,190.03,190.76,189.93,190.0,27319.0
2023-04-21 12:00:00,190.01,190.23,189.29,189.44,29183.0,190.01,190.23,189.29,189.44,29183.0
2023-04-21 12:30:00,189.41,189.69,189.0,189.68,20013.0,189.41,189.69,189.0,189.68,20013.0
2023-04-21 13:00:00,189.7,190.37,189.54,189.93,29634.0,189.7,190.37,189.54,189.93,29634.0
2023-04-21 13:30:00,190.02,190.39,189.87,190.16,10501.0,190.02,190.39,189.87,190.16,10501.0
2023-04-21 14:00:00,190.24,190.62,190.19,190.59,19135.0,190.24,190.62,190.19,190.59,19135.0
2023-04-21 14:30:00,190.52,190.83,190.17,190.48,21374.0,190.52,190.83,190.17,190.48,21374.0
2023-04-21 15:00:00,190.55,190.69,190.21,190.56,29350.0,190.55,190.69,190.21,190.56,29350.0
2023-04-21 15:30:00,190.61,191.8,190.59,191.79,152357.0,190.61,191.8,190.59,191.79,152357.0
2023-04-24 09:30:00,191.04,191.93,189.12,189.23,19589.0,191.04,191.93,189.12,189.23,19589.0
2023-04-24 10:00:00,189.15,189.32,187.44,188.78,24622.0,189.15,189.32,187.44,188.78,24622.0
2023-04-24 10:30:00,189.08,191.09,189.07,190.93,64651.0,189.08,191.09,189.07,190.93,64651.0
2023-04-24 11:00:00,190.98,190.99,189.85,190.27,18805.0,190.98,190.99,189.85,190.27,18805.0
2023-04-24 11:30:00,190.32,191.98,190.32,191.98,18360.0,190.32,191.98,190.32,191.98,18360.0
2023-04-24 12:00:00,191.88,192.43,191.88,192.35,14314.0,191.88,192.43,191.88,192.35,14314.0
2023-04-24 12:30:00,192.36,193.21,192.26,193.18,16998.0,192.36,193.21,192.26,193.18,16998.0
2023-04-24 13:00:00,193.09,193.3,191.98,192.26,24636.0,193.09,193.3,191.98,192.26,24636.0
2023-04-24 13:30:00,192.23,193.06,192.22,192.86,12948.0,192.23,193.06,192.22,192.86,12948.0
2023-04-24 14:00:00,192.74,193.07,192.48,192.9,17580.0,192.74,193.07,192.48,192.9,17580.0
2023-04-24 14:30:00,192.98,193.34,192.81,192.99,13733.0,192.98,193.34,192.81,192.99,13733.0
2023-04-24 15:00:00,192.95,193.43,192.95,193.34,16184.0,192.95,193.43,192.95,193.34,16184.0
2023-04-24 15:30:00,193.46,193.69,193.14,193.6,92543.0,193.46,193.69,193.14,193.6,92543.0
2023-04-25 09:30:00,191.79,192.5,189.74,190.03,15601.0,191.79,192.5,189.74,190.03,15601.0
2023-04-25 10:00:00,190.59,190.74,190.15,190.47,7293.0,190.59,190.74,190.15,190.47,7293.0
2023-04-25 10:30:00,190.42,190.85,190.21,190.39,10653.0,190.42,190.85,190.21,190.39,10653.0
2023-04-25 11:00:00,190.49,191.03,190.45,190.45,16007.0,190.49,191.03,190.45,190.45,16007.0
2023-04-25 11:30:00,190.31,190.32,188.84,188.98,14554.0,190.31,190.32,188.84,188.98,14554.0
2023-04-25 12:00:00,188.77,188.95,187.32,187.32,16667.0,188.77,188.95,187.32,187.32,16667.0
2023-04-25 12:30:00,187.34,187.43,186.27,186.27,12345.0,187.34,187.43,186.27,186.27,12345.0
2023-04-25 13:00:00,186.21,186.24,185.24,185.42,32240.0,186.21,186.24,185.24,185.42,32240.0
2023-04-25 13:30:00,185.48,186.63,185.36,186.46,9275.0,185.48,186.63,185.36,186.46,9275.0
2023-04-25 14:00:00,186.52,186.71,185.91,186.4,37000.0,186.52,186.71,185.91,186.4,37000.0
2023-04-25 14:30:00,186.53,187.05,186.36,186.51,12898.0,186.53,187.05,186.36,186.51,12898.0
2023-04-25 15:00:00,186.53,186.62,186.1,186.52,13232.0,186.53,186.62,186.1,186.52,13232.0
2023-04-25 15:30:00,186.53,186.58,184.93,185.22,96089.0,186.53,186.58,184.93,185.22,96089.0
2023-04-26 09:30:00,184.68,188.68,184.68,188.58,24788.0,184.68,188.68,184.68,188.58,24788.0
2023-04-26 10:00:00,188.59,189.85,188.39,189.03,36867.0,188.59,189.85,188.39,189.03,36867.0
2023-04-26 10:30:00,189.03,189.95,189.03,189.95,31208.0,189.03,189.95,189.03,189.95,31208.0
2023-04-26 11:00:00,189.89,190.6,189.64,190.15,51921.0,189.89,190.6,189.64,190.15,51921.0
2023-04-26 11:30:00,190.25,190.43,189.98,190.35,32750.0,190.25,190.43,189.98,190.35,32750.0
2023-04-26 12:00:00,190.4,191.27,190.4,190.84,25129.0,190.4,191.27,190.4,190.84,25129.0
2023-04-26 12:30:00,190.91,191.55,190.4,191.42,21286.0,190.91,191.55,190.4,191.42,21286.0
2023-04-26 13:00:00,191.48,191.77,190.72,191.03,24426.0,191.48,191.77,190.72,191.03,24426.0
2023-04-26 13:30:00,191.03,191.27,190.61,190.67,21907.0,191.03,191.27,190.61,190.67,21907.0
2023-04-26 14:00:00,190.61,190.99,190.06,190.39,23904.0,190.61,190.99,190.06,190.39,23904.0
2023-04-26 14:30:00,190.36,190.59,188.83,189.43,22775.0,190.36,190.59,188.83,189.43,22775.0
2023-04-26 15:00:00,189.43,190.07,189.16,189.49,26193.0,189.43,190.07,189.16,189.49,26193.0
2023-04-26 15:30:00,189.43,190.36,189.06,189.96,123460.0,189.43,190.36,189.06,189.96,123460.0
2023-04-27 09:30:00,191.06,191.96,188.87,191.93,23008.0,191.06,191.96,188.87,191.93,23008.0
2023-04-27 10:00:00,192.09,192.61,190.21,190.21,26001.0,192.09,192.61,190.21,190.21,26001.0
2023-04-27 10:30:00,190.15,191.74,190.15,191.51,23041.0,190.15,191.74,190.15,191.51,23041.0
2023-04-27 11:00:00,191.5,191.95,191.0,191.8,14064.0,191.5,191.95,191.0,191.8,14064.0
2023-04-27 11:30:00,191.9,192.73,191.69,192.73,12292.0,191.9,192.73,191.69,192.73,12292.0
2023-04-27 12:00:00,192.67,193.51,192.67,193.39,14779.0,192.67,193.51,192.67,193.39,14779.0
2023-04-27 12:30:00,193.32,193.82,193.21,193.7,16464.0,193.32,193.82,193.21,193.7,16464.0
2023-04-27 13:00:00,193.75,193.77,193.04,193.6,14741.0,193.75,193.77,193.04,193.6,14741.0
2023-04-27 13:30:00,193.6,194.75,193.54,194.21,21260.0,193.6,194.75,193.54,194.21,21260.0
2023-04-27 14:00:00,194.29,194.5,194.04,194.43,18600.0,194.29,194.5,194.04,194.43,18600.0
2023-04-27 14:30:00,194.46,194.48,193.87,194.0,18712.0,194.46,194.48,193.87,194.0,18712.0
2023-04-27 15:00:00,194.04,194.42,193.72,193.96,30206.0,194.04,194.42,193.72,193.96,30206.0
2023-04-27 15:30:00,193.96,194.15,193.54,193.9,130623.0,193.96,194.15,193.54,193.9,130623.0
2023-04-28 09:30:00,193.15,194.29,192.4,193.23,29152.0,193.15,194.29,192.4,193.23,29152.0
2023-04-28 10:00:00,193.13,194.11,193.05,193.96,40972.0,193.13,194.11,193.05,193.96,40972.0
2023-04-28 10:30:00,193.98,194.51,193.07,193.58,42357.0,193.98,194.51,193.07,193.58,42357.0
2023-04-28 11:00:00,193.56,194.89,193.07,194.33,15327.0,193.56,194.89,193.07,194.33,15327.0
2023-04-28 11:30:00,194.44,194.68,193.48,193.63,25639.0,194.44,194.68,193.48,193.63,25639.0
2023-04-28 12:00:00,193.74,194.05,193.46,193.9,86993.0,193.74,194.05,193.46,193.9,86993.0
2023-04-28 12:30:00,194.01,194.67,192.74,192.86,134674.0,194.01,194.67,192.74,192.86,134674.0
2023-04-28 13:00:00,192.73,192.82,192.3,192.5,42929.0,192.73,192.82,192.3,192.5,42929.0
2023-04-28 13:30:00,192.5,193.55,192.42,193.37,42338.0,192.5,193.55,192.42,193.37,42338.0
2023-04-28 14:00:00,193.37,193.49,192.89,193.08,23508.0,193.37,193.49,192.89,193.08,23508.0
2023-04-28 14:30:00,193.17,193.25,192.4,192.95,30815.0,193.17,193.25,192.4,192.95,30815.0
2023-04-28 15:00:00,193.07,193.32,192.87,193.13,23168.0,193.07,193.32,192.87,193.13,23168.0
2023-04-28 15:30:00,193.1,193.22,192.21,192.76,134886.0,193.1,193.22,192.21,192.76,134886.0
2023-05-01 09:30:00,192.73,194.36,190.9,191.34,35009.0,192.73,194.36,190.9,191.34,35009.0
2023-05-01 10:00:00,191.22,192.3,190.94,191.46,22406.0,191.22,192.3,190.94,191.46,22406.0
2023-05-01 10:30:00,191.51,192.71,191.43,191.98,25359.0,191.51,192.71,191.43,191.98,25359.0
2023-05-01 11:00:00,192.04,192.06,190.55,190.8,12261.0,192.04,192.06,190.55,190.8,12261.0
2023-05-01 11:30:00,190.79,190.83,189.89,190.39,34062.0,190.79,190.83,189.89,190.39,34062.0
2023-05-01 12:00:00,190.39,190.95,190.16,190.8,23205.0,190.39,190.95,190.16,190.8,23205.0
2023-05-01 12:30:00,190.77,191.22,190.34,190.42,59664.0,190.77,191.22,190.34,190.42,59664.0
2023-05-01 13:00:00,190.32,190.47,189.45,189.46,11279.0,190.32,190.47,189.45,189.46,11279.0
2023-05-01 13:30:00,189.37,189.41,188.85,189.05,12179.0,189.37,189.41,188.85,189.05,12179.0
2023-05-01 14:00:00,189.02,189.06,186.96,187.03,46097.0,189.02,189.06,186.96,187.03,46097.0
2023-05-01 14:30:00,187.01,187.05,186.33,186.8,42043.0,187.01,187.05,186.33,186.8,42043.0
2023-05-01 15:00:00,186.9,188.06,186.67,187.59,62561.0,186.9,188.06,186.67,187.59,62561.0
2023-05-01 15:30:00,187.62,187.84,185.95,186.6,192009.0,187.62,187.84,185.95,186.6,192009.0
2023-05-02 09:30:00,185.6,186.2,183.72,185.06,58477.0,185.6,186.2,183.72,185.06,58477.0
2023-05-02 10:00:00,184.88,185.0,184.11,184.7,34775.0,184.88,185.0,184.11,184.7,34775.0
2023-05-02 10:30:00,184.62,184.79,181.19,181.43,71788.0,184.62,184.79,181.19,181.43,71788.0
2023-05-02 11:00:00,181.44,182.36,180.71,182.13,103416.0,181.44,182.36,180.71,182.13,103416.0
2023-05-02 11:30:00,182.26,182.55,181.73,182.02,25630.0,182.26,182.55,181.73,182.02,25630.0
2023-05-02 12:00:00,182.11,182.49,181.3,182.24,43645.0,182.11,182.49,181.3,182.24,43645.0
2023-05-02 12:30:00,182.27,183.11,182.08,182.83,38224.0,182.27,183.11,182.08,182.83,38224.0
2023-05-02 13:00:00,182.95,184.38,182.76,184.05,60791.0,182.95,184.38,182.76,184.05,60791.0
2023-05-02 13:30:00,183.98,185.06,183.72,184.9,24947.0,183.98,185.06,183.72,184.9,24947.0
2023-05-02 14:00:00,185.04,185.09,183.94,184.16,18932.0,185.04,185.09,183.94,184.16,18932.0
2023-05-02 14:30:00,184.18,185.47,184.12,185.18,17178.0,184.18,185.47,184.12,185.18,17178.0
2023-05-02 15:00:00,185.22,186.18,184.91,186.17,38597.0,185.22,186.18,184.91,186.17,38597.0
2023-05-02 15:30:00,186.1,186.9,185.65,186.32,92436.0,186.1,186.9,185.65,186.32,92436.0
2023-05-03 09:30:00,185.7,186.44,184.79,186.11,21148.0,185.7,186.44,184.79,186.11,21148.0
2023-05-03 10:00:00,186.11,186.62,185.47,185.61,9651.0,186.11,186.62,185.47,185.61,9651.0
2023-05-03 10:30:00,185.58,185.58,184.79,185.53,21323.0,185.58,185.58,184.79,185.53,21323.0
2023-05-03 11:00:00,185.53,185.62,184.87,185.25,18046.0,185.53,185.62,184.87,185.25,18046.0
2023-05-03 11:30:00,185.25,186.42,185.25,186.33,9039.0,185.25,186.42,185.25,186.33,9039.0
2023-05-03 12:00:00,186.37,186.69,185.95,186.26,11842.0,186.37,186.69,185.95,186.26,11842.0
2023-05-03 12:30:00,186.33,186.33,185.41,185.59,50169.0,186.33,186.33,185.41,185.59,50169.0
2023-05-03 13:00:00,185.7,186.65,185.67,186.37,32381.0,185.7,186.65,185.67,186.37,32381.0
2023-05-03 13:30:00,186.41,186.84,186.41,186.63,14084.0,186.41,186.84,186.41,186.63,14084.0
2023-05-03 14:00:00,186.56,187.33,185.99,186.83,65433.0,186.56,187.33,185.99,186.83,65433.0
2023-05-03 14:30:00,186.9,187.95,185.99,187.22,32155.0,186.9,187.95,185.99,187.22,32155.0
2023-05-03 15:00:00,187.25,187.42,185.14,185.41,20807.0,187.25,187.42,185.14,185.41,20807.0
2023-05-03 15:30:00,185.3,185.5,184.45,184.73,113121.0,185.3,185.5,184.45,184.73,113121.0
2023-05-04 09:30:00,184.0,184.0,182.04,182.35,30789.0,184.0,184.0,182.04,182.35,30789.0
2023-05-04 10:00:00,182.26,182.41,181.33,181.33,14482.0,182.26,182.41,181.33,181.33,14482.0
2023-05-04 10:30:00,181.17,181.42,179.46,179.9,36797.0,181.17,181.42,179.46,179.9,36797.0
2023-05-04 11:00:00,180.0,181.34,179.83,180.63,19687.0,180.0,181.34,179.83,180.63,19687.0
2023-05-04 11:30:00,180.6,180.7,179.91,180.55,21577.0,180.6,180.7,179.91,180.55,21577.0
2023-05-04 12:00:00,180.49,180.7,180.23,180.49,14751.0,180.49,180.7,180.23,180.49,14751.0
2023-05-04 12:30:00,180.5,180.93,180.1,180.93,16510.0,180.5,180.93,180.1,180.93,16510.0
2023-05-04 13:00:00,181.0,181.93,180.88,181.6,14301.0,181.0,181.93,180.88,181.6,14301.0
2023-05-04 13:30:00,181.53,182.02,181.49,181.96,32868.0,181.53,182.02,181.49,181.96,32868.0
2023-05-04 14:00:00,182.07,182.44,181.95,182.44,22416.0,182.07,182.44,181.95,182.44,22416.0
2023-05-04 14:30:00,182.41,183.02,182.13,182.8,30429.0,182.41,183.02,182.13,182.8,30429.0
2023-05-04 15:00:00,182.85,183.1,182.47,182.92,31181.0,182.85,183.1,182.47,182.92,31181.0
2023-05-04 15:30:00,182.91,183.77,182.8,183.74,87768.0,182.91,183.77,182.8,183.74,87768.0
2023-05-05 09:30:00,186.25,186.93,184.14,184.47,35956.0,186.25,186.93,184.14,184.47,35956.0
2023-05-05 10:00:00,184.69,186.37,184.69,185.4,110427.0,184.69,186.37,184.69,185.4,110427.0
2023-05-05 10:30:00,185.35,185.35,184.33,184.49,35897.0,185.35,185.35,184.33,184.49,35897.0
2023-05-05 11:00:00,184.51,184.99,184.07,184.22,22269.0,184.51,184.99,184.07,184.22,22269.0
2023-05-05 11:30:00,184.22,184.31,182.91,182.97,19495.0,184.22,184.31,182.91,182.97,19495.0
2023-05-05 12:00:00,183.04,183.58,182.93,183.36,15904.0,183.04,183.58,182.93,183.36,15904.0
2023-05-05 12:30:00,183.38,183.38,182.64,183.07,14186.0,183.38,183.38,182.64,183.07,14186.0
2023-05-05 13:00:00,183.07,183.65,182.6,183.61,17016.0,183.07,183.65,182.6,183.61,17016.0
2023-05-05 13:30:00,183.76,184.32,183.38,183.49,14834.0,183.76,184.32,183.38,183.49,14834.0
2023-05-05 14:00:00,183.48,184.18,183.48,183.85,30828.0,183.48,184.18,183.48,183.85,30828.0
2023-05-05 14:30:00,183.84,184.53,183.81,184.28,26018.0,183.84,184.53,183.81,184.28,26018.0
2023-05-05 15:00:00,184.28,184.69,183.8,183.98,27662.0,184.28,184.69,183.8,183.98,27662.0
2023-05-05 15:30:00,183.94,184.29,183.56,183.91,131656.0,183.94,184.29,183.56,183.91,131656.0
2023-05-08 09:30:00,182.57,182.57,179.57,180.25,146184.0,182.57,182.57,179.57,180.25,146184.0
2023-05-08 10:00:00,180.18,181.05,179.6,180.03,59924.0,180.18,181.05,179.6,180.03,59924.0
2023-05-08 10:30:00,180.22,181.36,180.0,181.13,56635.0,180.22,181.36,180.0,181.13,56635.0
2023-05-08 11:00:00,181.12,181.7,179.77,179.97,44593.0,181.12,181.7,179.77,179.97,44593.0
2023-05-08 11:30:00,179.99,181.47,179.81,180.8,31357.0,179.99,181.47,179.81,180.8,31357.0
2023-05-08 12:00:00,180.72,180.81,180.03,180.25,30506.0,180.72,180.81,180.03,180.25,30506.0
2023-05-08 12:30:00,180.34,180.39,179.61,179.94,33234.0,180.34,180.39,179.61,179.94,33234.0
2023-05-08 13:00:00,180.02,180.34,179.66,180.34,26251.0,180.02,180.34,179.66,180.34,26251.0
2023-05-08 13:30:00,180.31,181.22,180.2,180.9,28814.0,180.31,181.22,180.2,180.9,28814.0
2023-05-08 14:00:00,181.03,181.7,180.38,181.65,34385.0,181.03,181.7,180.38,181.65,34385.0
2023-05-08 14:30:00,181.69,182.06,181.59,181.94,26801.0,181.69,182.06,181.59,181.94,26801.0
2023-05-08 15:00:00,181.85,182.31,181.7,182.11,40504.0,181.85,182.31,181.7,182.11,40504.0
2023-05-08 15:30:00,182.04,182.61,181.97,182.5,138452.0,182.04,182.61,181.97,182.5,138452.0
2023-05-09 09:30:00,180.03,180.56,177.4,179.0,125282.0,180.03,180.56,177.4,179.0,125282.0
2023-05-09 10:00:00,179.0,179.58,177.52,178.4,140051.0,179.0,179.58,177.52,178.4,140051.0
2023-05-09 10:30:00,178.5,178.89,177.92,178.63,54875.0,178.5,178.89,177.92,178.63,54875.0
2023-05-09 11:00:00,178.69,180.42,178.66,179.75,46247.0,178.69,180.42,178.66,179.75,46247.0
2023-05-09 11:30:00,179.67,179.69,177.54,177.84,40323.0,179.67,179.69,177.54,177.84,40323.0
2023-05-09 12:00:00,177.84,178.04,176.84,177.49,28627.0,177.84,178.04,176.84,177.49,28627.0
2023-05-09 12:30:00,177.5,177.51,176.51,176.81,36172.0,177.5,177.51,176.51,176.81,36172.0
2023-05-09 13:00:00,176.87,177.11,176.01,176.36,59849.0,176.87,177.11,176.01,176.36,59849.0
2023-05-09 13:30:00,176.45,176.45,175.74,176.4,35425.0,176.45,176.45,175.74,176.4,35425.0
2023-05-09 14:00:00,176.43,176.55,175.36,176.13,43841.0,176.43,176.55,175.36,176.13,43841.0
2023-05-09 14:30:00,176.12,176.36,175.11,175.52,67849.0,176.12,176.36,175.11,175.52,67849.0
2023-05-09 15:00:00,175.54,176.61,175.54,176.34,62951.0,175.54,176.61,175.54,176.34,62951.0
2023-05-09 15:30:00,176.34,176.34,174.98,175.4,255737.0,176.34,176.34,174.98,175.4,255737.0
2023-05-10 09:30:00,176.51,176.76,171.82,171.95,103050.0,176.51,176.76,171.82,171.95,103050.0
2023-05-10 10:00:00,172.05,172.62,169.49,169.81,207005.0,172.05,172.62,169.49,169.81,207005.0
2023-05-10 10:30:00,170.1,170.82,168.66,170.73,174767.0,170.1,170.82,168.66,170.73,174767.0
2023-05-10 11:00:00,170.78,171.28,169.9,170.88,101956.0,170.78,171.28,169.9,170.88,101956.0
2023-05-10 11:30:00,170.96,172.08,170.55,171.83,122154.0,170.96,172.08,170.55,171.83,122154.0
2023-05-10 12:00:00,171.83,171.95,171.12,171.59,69635.0,171.83,171.95,171.12,171.59,69635.0
2023-05-10 12:30:00,171.68,171.85,170.68,170.75,45840.0,171.68,171.85,170.68,170.75,45840.0
2023-05-10 13:00:00,170.78,171.13,170.64,170.94,46522.0,170.78,171.13,170.64,170.94,46522.0
2023-05-10 13:30:00,170.94,171.28,170.87,170.93,64628.0,170.94,171.28,170.87,170.93,64628.0
2023-05-10 14:00:00,171.0,171.66,170.81,171.32,61728.0,171.0,171.66,170.81,171.32,61728.0
2023-05-10 14:30:00,171.34,171.56,170.91,171.19,42372.0,171.34,171.56,170.91,171.19,42372.0
2023-05-10 15:00:00,171.2,171.37,170.98,171.13,44838.0,171.2,171.37,170.98,171.13,44838.0
2023-05-10 15:30:00,171.12,172.4,171.07,172.23,257213.0,171.12,172.4,171.07,172.23,257213.0
2023-05-11 09:30:00,173.04,175.24,172.15,173.17,46793.0,173.04,175.24,172.15,173.17,46793.0
2023-05-11 10:00:00,173.32,173.32,170.9,171.94,63818.0,173.32,173.32,170.9,171.94,63818.0
2023-05-11 10:30:00,171.94,173.25,171.6,173.03,35751.0,171.94,173.25,171.6,173.03,35751.0
2023-05-11 11:00:00,173.1,173.52,172.36,172.65,20904.0,173.1,173.52,172.36,172.65,20904.0
2023-05-11 11:30:00,172.98,173.27,172.77,172.93,12127.0,172.98,173.27,172.77,172.93,12127.0
2023-05-11 12:00:00,172.97,173.02,171.88,171.88,12284.0,172.97,173.02,171.88,171.88,12284.0
2023-05-11 12:30:00,171.99,172.05,171.3,171.83,15818.0,171.99,172.05,171.3,171.83,15818.0
2023-05-11 13:00:00,171.78,171.93,171.14,171.62,28648.0,171.78,171.93,171.14,171.62,28648.0
2023-05-11 13:30:00,171.67,171.92,170.78,171.48,31995.0,171.67,171.92,170.78,171.48,31995.0
2023-05-11 14:00:00,171.61,172.04,171.14,171.2,21765.0,171.61,172.04,171.14,171.2,21765.0
2023-05-11 14:30:00,171.23,171.9,171.23,171.86,16532.0,171.23,171.9,171.23,171.86,16532.0
2023-05-11 15:00:00,171.97,172.61,171.91,172.38,25424.0,171.97,172.61,171.91,172.38,25424.0
2023-05-11 15:30:00,172.43,173.07,172.11,173.06,94816.0,172.43,173.07,172.11,173.06,94816.0
2023-05-12 09:30:00,172.87,173.88,171.63,172.81,27487.0,172.87,173.88,171.63,172.81,27487.0
2023-05-12 10:00:00,172.57,173.53,172.24,173.53,10225.0,172.57,173.53,172.24,173.53,10225.0
2023-05-12 10:30:00,173.53,173.66,172.04,172.46,33622.0,173.53,173.66,172.04,172.46,33622.0
2023-05-12 11:00:00,172.47,172.91,171.73,171.73,11032.0,172.47,172.91,171.73,171.73,11032.0
2023-05-12 11:30:00,171.81,172.58,171.54,172.53,17051.0,171.81,172.58,171.54,172.53,17051.0
2023-05-12 12:00:00,172.53,172.58,171.76,172.36,7717.0,172.53,172.58,171.76,172.36,7717.0
2023-05-12 12:30:00,172.36,172.72,171.81,171.95,27599.0,172.36,172.72,171.81,171.95,27599.0
2023-05-12 13:00:00,171.89,173.05,171.89,173.0,13494.0,171.89,173.05,171.89,173.0,13494.0
2023-05-12 13:30:00,173.03,173.04,172.18,172.41,15195.0,173.03,173.04,172.18,172.41,15195.0
2023-05-12 14:00:00,172.35,172.88,172.18,172.74,19270.0,172.35,172.88,172.18,172.74,19270.0
2023-05-12 14:30:00,172.76,173.51,172.49,173.51,53889.0,172.76,173.51,172.49,173.51,53889.0
2023-05-12 15:00:00,173.47,174.29,173.2,174.22,23769.0,173.47,174.29,173.2,174.22,23769.0
2023-05-12 15:30:00,174.23,174.67,173.97,174.22,87205.0,174.23,174.67,173.97,174.22,87205.0
2023-05-15 09:30:00,173.59,174.32,172.52,173.39,23594.0,173.59,174.32,172.52,173.39,23594.0
2023-05-15 10:00:00,173.57,175.29,173.54,175.04,16949.0,173.57,175.29,173.54,175.04,16949.0
2023-05-15 10:30:00,175.06,175.44,174.79,174.82,14161.0,175.06,175.44,174.79,174.82,14161.0
2023-05-15 11:00:00,174.92,175.83,174.68,175.7,58975.0,174.92,175.83,174.68,175.7,58975.0
2023-05-15 11:30:00,175.57,176.23,175.16,176.09,30336.0,175.57,176.23,175.16,176.09,30336.0
2023-05-15 12:00:00,176.1,176.41,175.84,176.29,21858.0,176.1,176.41,175.84,176.29,21858.0
2023-05-15 12:30:00,176.25,176.48,176.13,176.23,10179.0,176.25,176.48,176.13,176.23,10179.0
2023-05-15 13:00:00,176.29,176.38,175.94,175.98,17559.0,176.29,176.38,175.94,175.98,17559.0
2023-05-15 13:30:00,175.99,176.18,175.2,175.95,28625.0,175.99,176.18,175.2,175.95,28625.0
2023-05-15 14:00:00,175.95,176.14,175.67,175.83,12205.0,175.95,176.14,175.67,175.83,12205.0
2023-05-15 14:30:00,175.82,175.87,175.54,175.65,20366.0,175.82,175.87,175.54,175.65,20366.0
2023-05-15 15:00:00,175.71,176.13,175.56,176.11,22186.0,175.71,176.13,175.56,176.11,22186.0
2023-05-15 15:30:00,176.05,176.2,175.75,175.85,76951.0,176.05,176.2,175.75,175.85,76951.0
2023-05-16 09:30:00,174.38,175.5,173.18,174.4,24677.0,174.38,175.5,173.18,174.4,24677.0
2023-05-16 10:00:00,174.41,175.08,173.8,175.08,59746.0,174.41,175.08,173.8,175.08,59746.0
2023-05-16 10:30:00,175.35,175.39,172.85,173.42,20754.0,175.35,175.39,172.85,173.42,20754.0
2023-05-16 11:00:00,173.43,173.56,172.44,172.46,29540.0,173.43,173.56,172.44,172.46,29540.0
2023-05-16 11:30:00,172.55,172.55,171.93,171.97,24693.0,172.55,172.55,171.93,171.97,24693.0
2023-05-16 12:00:00,171.98,172.2,170.8,171.5,50649.0,171.98,172.2,170.8,171.5,50649.0
2023-05-16 12:30:00,171.59,171.64,170.97,171.39,15281.0,171.59,171.64,170.97,171.39,15281.0
2023-05-16 13:00:00,171.61,171.84,171.31,171.31,19398.0,171.61,171.84,171.31,171.31,19398.0
2023-05-16 13:30:00,170.99,171.49,170.75,171.35,11414.0,170.99,171.49,170.75,171.35,11414.0
2023-05-16 14:00:00,171.27,171.37,170.81,171.02,28968.0,171.27,171.37,170.81,171.02,28968.0
2023-05-16 14:30:00,170.96,171.6,170.73,171.36,63231.0,170.96,171.6,170.73,171.36,63231.0
2023-05-16 15:00:00,171.42,172.09,171.33,171.82,50827.0,171.42,172.09,171.33,171.82,50827.0
2023-05-16 15:30:00,171.77,172.81,170.93,171.09,175572.0,171.77,172.81,170.93,171.09,175572.0
2023-05-17 09:30:00,171.4,173.84,170.55,172.23,104583.0,171.4,173.84,170.55,172.23,104583.0
2023-05-17 10:00:00,172.32,174.16,172.24,174.16,51755.0,172.32,174.16,172.24,174.16,51755.0
2023-05-17 10:30:00,174.13,175.8,173.97,174.42,73288.0,174.13,175.8,173.97,174.42,73288.0
2023-05-17 11:00:00,174.43,174.72,172.72,173.6,33154.0,174.43,174.72,172.72,173.6,33154.0
2023-05-17 11:30:00,173.57,173.7,171.13,171.45,29407.0,173.57,173.7,171.13,171.45,29407.0
2023-05-17 12:00:00,171.41,171.6,170.64,171.46,29046.0,171.41,171.6,170.64,171.46,29046.0
2023-05-17 12:30:00,171.47,173.11,171.46,172.77,29441.0,171.47,173.11,171.46,172.77,29441.0
2023-05-17 13:00:00,172.95,173.1,172.21,172.3,22602.0,172.95,173.1,172.21,172.3,22602.0
2023-05-17 13:30:00,172.31,172.31,171.27,171.5,16910.0,172.31,172.31,171.27,171.5,16910.0
2023-05-17 14:00:00,171.63,172.52,171.63,172.52,14403.0,171.63,172.52,171.63,172.52,14403.0
2023-05-17 14:30:00,172.52,172.53,171.75,172.03,16662.0,172.52,172.53,171.75,172.03,16662.0
2023-05-17 15:00:00,172.01,172.27,171.79,171.92,25579.0,172.01,172.27,171.79,171.92,25579.0
2023-05-17 15:30:00,171.92,172.22,171.56,171.8,127548.0,171.92,172.22,171.56,171.8,127548.0
2023-05-18 09:30:00,171.88,174.47,171.82,173.03,46307.0,171.88,174.47,171.82,173.03,46307.0
2023-05-18 10:00:00,173.09,174.27,172.65,174.17,51491.0,173.09,174.27,172.65,174.17,51491.0
2023-05-18 10:30:00,174.31,175.81,174.13,175.81,35592.0,174.31,175.81,174.13,175.81,35592.0
2023-05-18 11:00:00,175.78,176.04,175.5,175.66,33012.0,175.78,176.04,175.5,175.66,33012.0
2023-05-18 11:30:00,175.65,176.13,175.24,175.53,44221.0,175.65,176.13,175.24,175.53,44221.0
2023-05-18 12:00:00,175.53,175.54,174.49,175.07,54525.0,175.53,175.54,174.49,175.07,54525.0
2023-05-18 12:30:00,175.17,175.38,173.78,174.2,59540.0,175.17,175.38,173.78,174.2,59540.0
2023-05-18 13:00:00,174.15,175.26,174.15,174.62,27179.0,174.15,175.26,174.15,174.62,27179.0
2023-05-18 13:30:00,174.7,174.79,173.17,173.46,43972.0,174.7,174.79,173.17,173.46,43972.0
2023-05-18 14:00:00,173.51,175.12,173.48,175.0,20489.0,173.51,175.12,173.48,175.0,20489.0
2023-05-18 14:30:00,175.04,175.12,174.57,174.72,23572.0,175.04,175.12,174.57,174.72,23572.0
2023-05-18 15:00:00,174.79,175.85,174.74,175.54,33360.0,174.79,175.85,174.74,175.54,33360.0
2023-05-18 15:30:00,175.56,176.69,175.46,176.54,115176.0,175.56,176.69,175.46,176.54,115176.0
2023-05-19 09:30:00,174.64,175.04,168.54,169.52,117822.0,174.64,175.04,168.54,169.52,117822.0
2023-05-19 10:00:00,169.53,174.0,169.05,171.76,117515.0,169.53,174.0,169.05,171.76,117515.0
2023-05-19 10:30:00,171.73,172.0,169.19,169.97,51870.0,171.73,172.0,169.19,169.97,51870.0
2023-05-19 11:00:00,169.98,170.3,168.5,168.52,38413.0,169.98,170.3,168.5,168.52,38413.0
2023-05-19 11:30:00,168.59,168.68,167.34,167.83,37104.0,168.59,168.68,167.34,167.83,37104.0
2023-05-19 12:00:00,167.76,168.74,167.69,168.56,34978.0,167.76,168.74,167.69,168.56,34978.0
2023-05-19 12:30:00,168.5,168.81,168.05,168.6,62251.0,168.5,168.81,168.05,168.6,62251.0
2023-05-19 13:00:00,168.61,168.72,167.97,168.39,23761.0,168.61,168.72,167.97,168.39,23761.0
2023-05-19 13:30:00,168.41,168.49,168.18,168.33,15666.0,168.41,168.49,168.18,168.33,15666.0
2023-05-19 14:00:00,168.36,168.48,168.08,168.32,22933.0,168.36,168.48,168.08,168.32,22933.0
2023-05-19 14:30:00,168.39,168.39,167.76,168.25,29464.0,168.39,168.39,167.76,168.25,29464.0
2023-05-19 15:00:00,168.24,168.47,167.84,168.09,29851.0,168.24,168.47,167.84,168.09,29851.0
2023-05-19 15:30:00,168.06,168.38,167.82,167.92,139127.0,168.06,168.38,167.82,167.92,139127.0
2023-05-22 09:30:00,167.7,168.13,166.86,167.56,61249.0,167.7,168.13,166.86,167.56,61249.0
2023-05-22 10:00:00,167.61,169.3,167.59,169.17,41840.0,167.61,169.3,167.59,169.17,41840.0
2023-05-22 10:30:00,169.17,169.27,167.45,167.83,49995.0,169.17,169.27,167.45,167.83,49995.0
2023-05-22 11:00:00,168.01,168.67,167.9,168.27,34298.0,168.01,168.67,167.9,168.27,34298.0
2023-05-22 11:30:00,168.32,168.32,167.46,167.75,21568.0,168.32,168.32,167.46,167.75,21568.0
2023-05-22 12:00:00,167.8,168.12,166.87,166.95,41172.0,167.8,168.12,166.87,166.95,41172.0
2023-05-22 12:30:00,166.96,168.0,166.96,167.77,41165.0,166.96,168.0,166.96,167.77,41165.0
2023-05-22 13:00:00,167.77,167.82,166.96,167.16,40451.0,167.77,167.82,166.96,167.16,40451.0
2023-05-22 13:30:00,167.15,167.85,166.78,167.85,47122.0,167.15,167.85,166.78,167.85,47122.0
2023-05-22 14:00:00,167.89,168.0,167.44,167.81,20821.0,167.89,168.0,167.44,167.81,20821.0
2023-05-22 14:30:00,167.75,168.2,167.52,168.04,23041.0,167.75,168.2,167.52,168.04,23041.0
2023-05-22 15:00:00,168.05,168.58,167.91,167.99,29992.0,168.05,168.58,167.91,167.99,29992.0
2023-05-22 15:30:00,167.93,167.94,166.97,167.27,126386.0,167.93,167.94,166.97,167.27,126386.0
2023-05-23 09:30:00,167.64,167.72,165.75,166.64,40897.0,167.64,167.72,165.75,166.64,40897.0
2023-05-23 10:00:00,166.87,167.05,165.36,165.51,34189.0,166.87,167.05,165.36,165.51,34189.0
2023-05-23 10:30:00,165.54,166.5,165.41,165.7,31854.0,165.54,166.5,165.41,165.7,31854.0
2023-05-23 11:00:00,165.76,166.26,165.44,165.99,39099.0,165.76,166.26,165.44,165.99,39099.0
2023-05-23 11:30:00,166.09,166.73,166.01,166.14,29916.0,166.09,166.73,166.01,166.14,29916.0
2023-05-23 12:00:00,166.2,166.45,165.64,165.68,22503.0,166.2,166.45,165.64,165.68,22503.0
2023-05-23 12:30:00,165.72,165.74,164.99,165.37,19984.0,165.72,165.74,164.99,165.37,19984.0
2023-05-23 13:00:00,165.45,165.64,164.72,164.81,33010.0,165.45,165.64,164.72,164.81,33010.0
2023-05-23 13:30:00,164.62,164.64,163.2,163.45,38316.0,164.62,164.64,163.2,163.45,38316.0
2023-05-23 14:00:00,163.42,163.94,162.54,162.94,52547.0,163.42,163.94,162.54,162.94,52547.0
2023-05-23 14:30:00,162.87,163.19,162.4,162.76,68189.0,162.87,163.19,162.4,162.76,68189.0
2023-05-23 15:00:00,162.76,163.07,161.84,162.23,68796.0,162.76,163.07,161.84,162.23,68796.0
2023-05-23 15:30:00,162.21,162.83,161.46,161.74,219159.0,162.21,162.83,161.46,161.74,219159.0
2023-05-24 09:30:00,165.11,166.54,163.95,164.81,103235.0,165.11,166.54,163.95,164.81,103235.0
2023-05-24 10:00:00,164.77,165.8,163.83,164.99,99401.0,164.77,165.8,163.83,164.99,99401.0
2023-05-24 10:30:00,164.93,165.69,163.79,164.63,59217.0,164.93,165.69,163.79,164.63,59217.0
2023-05-24 11:00:00,164.64,165.44,164.15,164.85,63730.0,164.64,165.44,164.15,164.85,63730.0
2023-05-24 11:30:00,164.94,165.36,164.23,165.36,51080.0,164.94,165.36,164.23,165.36,51080.0
2023-05-24 12:00:00,165.35,165.68,164.52,165.02,51143.0,165.35,165.68,164.52,165.02,51143.0
2023-05-24 12:30:00,165.0,165.92,164.93,165.38,35925.0,165.0,165.92,164.93,165.38,35925.0
2023-05-24 13:00:00,165.41,165.47,164.58,165.23,38584.0,165.41,165.47,164.58,165.23,38584.0
2023-05-24 13:30:00,165.23,166.38,165.18,165.89,62244.0,165.23,166.38,165.18,165.89,62244.0
2023-05-24 14:00:00,165.83,166.01,165.24,165.98,40163.0,165.83,166.01,165.24,165.98,40163.0
2023-05-24 14:30:00,165.89,166.27,165.37,165.72,70502.0,165.89,166.27,165.37,165.72,70502.0
2023-05-24 15:00:00,165.66,167.27,165.57,166.82,77512.0,165.66,167.27,165.57,166.82,77512.0
2023-05-24 15:30:00,166.83,167.55,166.38,166.93,268361.0,166.83,167.55,166.38,166.93,268361.0
2023-05-25 09:30:00,177.5,178.13,170.52,170.52,469886.0,177.5,178.13,170.52,170.52,469886.0
2023-05-25 10:00:00,170.18,171.59,164.21,167.81,257023.0,170.18,171.59,164.21,167.81,257023.0
2023-05-25 10:30:00,167.91,168.25,165.34,166.23,150868.0,167.91,168.25,165.34,166.23,150868.0
2023-05-25 11:00:00,166.16,167.16,162.12,162.99,203171.0,166.16,167.16,162.12,162.99,203171.0
2023-05-25 11:30:00,162.73,162.92,159.59,162.4,148829.0,162.73,162.92,159.59,162.4,148829.0
2023-05-25 12:00:00,162.5,163.09,161.97,162.03,127745.0,162.5,163.09,161.97,162.03,127745.0
2023-05-25 12:30:00,162.11,162.66,161.74,161.81,117752.0,162.11,162.66,161.74,161.81,117752.0
2023-05-25 13:00:00,161.92,163.41,161.67,163.0,98089.0,161.92,163.41,161.67,163.0,98089.0
2023-05-25 13:30:00,163.03,163.61,162.94,163.13,74259.0,163.03,163.61,162.94,163.13,74259.0
2023-05-25 14:00:00,163.16,163.71,162.18,162.48,80787.0,163.16,163.71,162.18,162.48,80787.0
2023-05-25 14:30:00,162.5,162.5,160.19,161.3,108835.0,162.5,162.5,160.19,161.3,108835.0
2023-05-25 15:00:00,161.3,161.75,160.85,161.45,108218.0,161.3,161.75,160.85,161.45,108218.0
2023-05-25 15:30:00,161.4,161.44,160.36,160.55,454244.0,161.4,161.44,160.36,160.55,454244.0
2023-05-26 09:30:00,160.04,162.33,159.07,159.25,68341.0,160.04,162.33,159.07,159.25,68341.0
2023-05-26 10:00:00,159.2,160.22,158.3,160.07,76975.0,159.2,160.22,158.3,160.07,76975.0
2023-05-26 10:30:00,160.28,160.52,158.57,158.86,48797.0,160.28,160.52,158.57,158.86,48797.0
2023-05-26 11:00:00,158.95,159.02,157.54,157.55,46012.0,158.95,159.02,157.54,157.55,46012.0
2023-05-26 11:30:00,157.55,158.28,156.6,156.63,31306.0,157.55,158.28,156.6,156.63,31306.0
2023-05-26 12:00:00,156.47,158.24,156.25,158.24,27240.0,156.47,158.24,156.25,158.24,27240.0
2023-05-26 12:30:00,158.27,159.29,158.21,159.0,34626.0,158.27,159.29,158.21,159.0,34626.0
2023-05-26 13:00:00,159.08,160.62,159.08,160.6,48058.0,159.08,160.62,159.08,160.6,48058.0
2023-05-26 13:30:00,160.7,161.52,160.3,160.67,44912.0,160.7,161.52,160.3,160.67,44912.0
2023-05-26 14:00:00,160.66,160.8,159.7,159.88,36712.0,160.66,160.8,159.7,159.88,36712.0
2023-05-26 14:30:00,159.93,160.71,159.82,160.36,62168.0,159.93,160.71,159.82,160.36,62168.0
2023-05-26 15:00:00,160.36,160.43,159.93,159.99,64453.0,160.36,160.43,159.93,159.99,64453.0
2023-05-26 15:30:00,160.0,160.18,158.91,159.11,257023.0,160.0,160.18,158.91,159.11,257023.0
2023-05-30 09:30:00,159.67,160.29,157.95,158.67,101280.0,159.67,160.29,157.95,158.67,101280.0
2023-05-30 10:00:00,158.72,159.12,158.21,158.79,65955.0,158.72,159.12,158.21,158.79,65955.0
2023-05-30 10:30:00,158.75,159.45,158.01,158.55,33797.0,158.75,159.45,158.01,158.55,33797.0
2023-05-30 11:00:00,158.52,158.52,156.3,156.77,22170.0,158.52,158.52,156.3,156.77,22170.0
2023-05-30 11:30:00,156.79,157.88,156.76,157.73,32200.0,156.79,157.88,156.76,157.73,32200.0
2023-05-30 12:00:00,157.59,157.69,156.77,156.77,28625.0,157.59,157.69,156.77,156.77,28625.0
2023-05-30 12:30:00,156.64,156.64,155.61,155.82,59443.0,156.64,156.64,155.61,155.82,59443.0
2023-05-30 13:00:00,155.88,156.48,155.88,156.13,28550.0,155.88,156.48,155.88,156.13,28550.0
2023-05-30 13:30:00,156.06,156.42,155.92,156.14,19224.0,156.06,156.42,155.92,156.14,19224.0
2023-05-30 14:00:00,156.15,156.5,155.93,155.99,17464.0,156.15,156.5,155.93,155.99,17464.0
2023-05-30 14:30:00,156.09,156.21,155.66,156.03,199049.0,156.09,156.21,155.66,156.03,199049.0
2023-05-30 15:00:00,155.92,156.22,155.51,155.51,102072.0,155.92,156.22,155.51,155.51,102072.0
2023-05-30 15:30:00,155.56,155.59,154.08,154.23,150428.0,155.56,155.59,154.08,154.23,150428.0
2023-05-31 09:30:00,153.5,154.03,150.04,151.3,145804.0,153.5,154.03,150.04,151.3,145804.0
2023-05-31 10:00:00,151.49,151.6,150.11,151.23,123348.0,151.49,151.6,150.11,151.23,123348.0
2023-05-31 10:30:00,151.23,153.56,151.18,152.88,58839.0,151.23,153.56,151.18,152.88,58839.0
2023-05-31 11:00:00,152.94,153.13,151.37,151.39,35323.0,152.94,153.13,151.37,151.39,35323.0
2023-05-31 11:30:00,151.2,151.24,150.57,151.21,56579.0,151.2,151.24,150.57,151.21,56579.0
2023-05-31 12:00:00,151.31,151.64,150.58,150.91,27947.0,151.31,151.64,150.58,150.91,27947.0
2023-05-31 12:30:00,150.92,151.16,150.3,150.55,46459.0,150.92,151.16,150.3,150.55,46459.0
2023-05-31 13:00:00,150.53,151.37,150.53,151.37,67008.0,150.53,151.37,150.53,151.37,67008.0
2023-05-31 13:30:00,151.41,151.96,151.27,151.83,95181.0,151.41,151.96,151.27,151.83,95181.0
2023-05-31 14:00:00,151.79,152.41,151.59,151.7,54943.0,151.79,152.41,151.59,151.7,54943.0
2023-05-31 14:30:00,151.75,151.97,151.47,151.53,67260.0,151.75,151.97,151.47,151.53,67260.0
2023-05-31 15:00:00,151.58,151.58,150.86,151.37,72479.0,151.58,151.58,150.86,151.37,72479.0
2023-05-31 15:30:00,151.33,151.71,149.96,150.5,222172.0,151.33,151.71,149.96,150.5,222172.0
2023-06-01 09:30:00,149.69,150.05,145.88,147.25,177140.0,149.69,150.05,145.88,147.25,177140.0
2023-06-01 10:00:00,147.34,148.05,146.91,147.97,89155.0,147.34,148.05,146.91,147.97,89155.0
2023-06-01 10:30:00,147.97,148.55,147.79,148.26,137826.0,147.97,148.55,147.79,148.26,137826.0
2023-06-01 11:00:00,148.26,148.27,147.06,147.93,56621.0,148.26,148.27,147.06,147.93,56621.0
2023-06-01 11:30:00,147.94,148.26,146.98,147.36,94947.0,147.94,148.26,146.98,147.36,94947.0
2023-06-01 12:00:00,147.37,147.72,147.11,147.55,52158.0,147.37,147.72,147.11,147.55,52158.0
2023-06-01 12:30:00,147.55,148.03,146.96,147.72,45866.0,147.55,148.03,146.96,147.72,45866.0
2023-06-01 13:00:00,147.72,148.37,147.09,147.1,72265.0,147.72,148.37,147.09,147.1,72265.0
2023-06-01 13:30:00,146.99,147.14,146.46,146.53,40446.0,146.99,147.14,146.46,146.53,40446.0
2023-06-01 14:00:00,146.53,146.9,145.92,146.2,138467.0,146.53,146.9,145.92,146.2,138467.0
2023-06-01 14:30:00,146.27,146.59,145.26,145.44,73926.0,146.27,146.59,145.26,145.44,73926.0
2023-06-01 15:00:00,145.44,145.93,144.89,144.99,89812.0,145.44,145.93,144.89,144.99,89812.0
2023-06-01 15:30:00,144.99,145.0,143.82,144.31,408410.0,144.99,145.0,143.82,144.31,408410.0
2023-06-02 09:30:00,146.78,150.72,146.64,150.18,135568.0,146.78,150.72,146.64,150.18,135568.0
2023-06-02 10:00:00,150.18,150.18,147.57,147.89,58733.0,150.18,150.18,147.57,147.89,58733.0
2023-06-02 10:30:00,147.97,149.0,147.19,148.79,63619.0,147.97,149.0,147.19,148.79,63619.0
2023-06-02 11:00:00,148.73,149.79,148.72,149.75,47669.0,148.73,149.79,148.72,149.75,47669.0
2023-06-02 11:30:00,149.82,149.82,149.27,149.56,37864.0,149.82,149.82,149.27,149.56,37864.0
2023-06-02 12:00:00,149.66,150.55,149.66,150.53,34185.0,149.66,150.55,149.66,150.53,34185.0
2023-06-02 12:30:00,150.51,150.68,150.23,150.49,44795.0,150.51,150.68,150.23,150.49,44795.0
2023-06-02 13:00:00,150.48,151.95,150.44,151.8,38557.0,150.48,151.95,150.44,151.8,38557.0
2023-06-02 13:30:00,151.84,151.99,150.06,150.44,52166.0,151.84,151.99,150.06,150.44,52166.0
2023-06-02 14:00:00,150.39,151.4,150.37,150.5,34612.0,150.39,151.4,150.37,150.5,34612.0
2023-06-02 14:30:00,150.5,150.82,150.13,150.76,75854.0,150.5,150.82,150.13,150.76,75854.0
2023-06-02 15:00:00,150.73,151.35,150.73,151.01,55597.0,150.73,151.35,150.73,151.01,55597.0
2023-06-02 15:30:00,150.91,151.41,150.51,150.98,238851.0,150.91,151.41,150.51,150.98,238851.0
2023-06-05 09:30:00,150.42,152.32,150.36,152.06,74593.0,150.42,152.32,150.36,152.06,74593.0
2023-06-05 10:00:00,151.96,152.28,149.97,150.65,71682.0,151.96,152.28,149.97,150.65,71682.0
2023-06-05 10:30:00,150.3,151.07,149.19,149.39,51689.0,150.3,151.07,149.19,149.39,51689.0
2023-06-05 11:00:00,149.4,149.93,149.11,149.77,15718.0,149.4,149.93,149.11,149.77,15718.0
2023-06-05 11:30:00,149.78,150.3,149.73,150.1,17702.0,149.78,150.3,149.73,150.1,17702.0
2023-06-05 12:00:00,150.23,150.71,150.06,150.7,15999.0,150.23,150.71,150.06,150.7,15999.0
2023-06-05 12:30:00,150.58,150.96,150.29,150.79,19493.0,150.58,150.96,150.29,150.79,19493.0
2023-06-05 13:00:00,150.79,151.25,149.69,149.78,17932.0,150.79,151.25,149.69,149.78,17932.0
2023-06-05 13:30:00,149.72,150.19,149.55,149.98,14291.0,149.72,150.19,149.55,149.98,14291.0
2023-06-05 14:00:00,149.93,149.97,149.01,149.02,15613.0,149.93,149.97,149.01,149.02,15613.0
2023-06-05 14:30:00,148.94,149.16,148.49,148.73,23561.0,148.94,149.16,148.49,148.73,23561.0
2023-06-05 15:00:00,148.78,149.32,148.35,149.11,27952.0,148.78,149.32,148.35,149.11,27952.0
2023-06-05 15:30:00,149.09,150.18,149.08,149.48,112969.0,149.09,150.18,149.08,149.48,112969.0
2023-06-06 09:30:00,147.94,149.9,147.44,149.28,68851.0,147.94,149.9,147.44,149.28,68851.0
2023-06-06 10:00:00,149.29,149.64,148.47,149.17,30973.0,149.29,149.64,148.47,149.17,30973.0
2023-06-06 10:30:00,149.24,150.15,149.24,149.57,41777.0,149.24,150.15,149.24,149.57,41777.0
2023-06-06 11:00:00,149.52,150.03,149.33,149.66,28816.0,149.52,150.03,149.33,149.66,28816.0
2023-06-06 11:30:00,149.59,150.33,149.59,149.87,52840.0,149.59,150.33,149.59,149.87,52840.0
2023-06-06 12:00:00,149.77,152.08,149.51,151.83,189511.0,149.77,152.08,149.51,151.83,189511.0
2023-06-06 12:30:00,151.92,152.6,151.64,152.27,69415.0,151.92,152.6,151.64,152.27,69415.0
2023-06-06 13:00:00,152.27,152.68,151.23,151.29,130787.0,152.27,152.68,151.23,151.29,130787.0
2023-06-06 13:30:00,151.32,151.43,150.73,150.99,21312.0,151.32,151.43,150.73,150.99,21312.0
2023-06-06 14:00:00,150.98,151.35,150.66,151.35,17504.0,150.98,151.35,150.66,151.35,17504.0
2023-06-06 14:30:00,151.31,151.73,151.21,151.59,36302.0,151.31,151.73,151.21,151.59,36302.0
2023-06-06 15:00:00,151.63,152.05,151.4,151.88,88532.0,151.63,152.05,151.4,151.88,88532.0
2023-06-06 15:30:00,151.91,152.02,151.38,151.81,149349.0,151.91,152.02,151.38,151.81,149349.0
2023-06-07 09:30:00,152.78,153.75,150.84,152.04,136994.0,152.78,153.75,150.84,152.04,136994.0
2023-06-07 10:00:00,152.18,152.73,151.52,151.62,101369.0,152.18,152.73,151.52,151.62,101369.0
2023-06-07 10:30:00,151.76,151.82,150.56,150.94,30843.0,151.76,151.82,150.56,150.94,30843.0
2023-06-07 11:00:00,150.95,151.6,150.41,151.52,48379.0,150.95,151.6,150.41,151.52,48379.0
2023-06-07 11:30:00,151.52,151.89,150.71,150.98,32249.0,151.52,151.89,150.71,150.98,32249.0
2023-06-07 12:00:00,151.01,151.51,150.76,150.94,43279.0,151.01,151.51,150.76,150.94,43279.0
2023-06-07 12:30:00,150.99,151.17,150.06,150.31,39671.0,150.99,151.17,150.06,150.31,39671.0
2023-06-07 13:00:00,150.34,150.53,149.86,150.0,49040.0,150.34,150.53,149.86,150.0,49040.0
2023-06-07 13:30:00,150.08,150.25,149.76,149.95,29912.0,150.08,150.25,149.76,149.95,29912.0
2023-06-07 14:00:00,150.02,150.88,149.82,150.11,78977.0,150.02,150.88,149.82,150.11,78977.0
2023-06-07 14:30:00,150.1,150.33,149.22,149.61,88396.0,150.1,150.33,149.22,149.61,88396.0
2023-06-07 15:00:00,149.69,150.55,149.57,150.28,102220.0,149.69,150.55,149.57,150.28,102220.0
2023-06-07 15:30:00,150.3,150.55,149.85,150.26,274589.0,150.3,150.55,149.85,150.26,274589.0
2023-06-08 09:30:00,150.2,150.28,147.51,147.66,32298.0,150.2,150.28,147.51,147.66,32298.0
2023-06-08 10:00:00,147.66,147.66,145.76,146.37,24741.0,147.66,147.66,145.76,146.37,24741.0
2023-06-08 10:30:00,146.4,146.6,144.77,145.22,48906.0,146.4,146.6,144.77,145.22,48906.0
2023-06-08 11:00:00,145.31,146.03,144.61,145.64,114928.0,145.31,146.03,144.61,145.64,114928.0
2023-06-08 11:30:00,145.71,146.0,145.39,145.86,16673.0,145.71,146.0,145.39,145.86,16673.0
2023-06-08 12:00:00,145.85,146.34,145.22,145.75,64492.0,145.85,146.34,145.22,145.75,64492.0
2023-06-08 12:30:00,145.76,146.05,145.67,145.77,13406.0,145.76,146.05,145.67,145.77,13406.0
2023-06-08 13:00:00,145.69,146.1,145.69,145.87,40797.0,145.69,146.1,145.69,145.87,40797.0
2023-06-08 13:30:00,145.9,147.18,145.84,146.57,68114.0,145.9,147.18,145.84,146.57,68114.0
2023-06-08 14:00:00,146.59,146.99,146.37,146.94,91017.0,146.59,146.99,146.37,146.94,91017.0
2023-06-08 14:30:00,146.96,147.12,146.63,146.65,67134.0,146.96,147.12,146.63,146.65,67134.0
2023-06-08 15:00:00,146.69,147.74,146.67,147.04,84445.0,146.69,147.74,146.67,147.04,84445.0
2023-06-08 15:30:00,147.02,148.06,146.95,147.47,206950.0,147.02,148.06,146.95,147.47,206950.0
2023-06-09 09:30:00,147.68,147.83,145.84,146.47,39040.0,147.68,147.83,145.84,146.47,39040.0
2023-06-09 10:00:00,146.36,148.19,146.22,148.03,149673.0,146.36,148.19,146.22,148.03,149673.0
2023-06-09 10:30:00,148.0,148.03,146.75,146.81,38772.0,148.0,148.03,146.75,146.81,38772.0
2023-06-09 11:00:00,146.81,147.16,145.39,145.51,89084.0,146.81,147.16,145.39,145.51,89084.0
2023-06-09 11:30:00,145.5,146.45,145.43,146.04,54483.0,145.5,146.45,145.43,146.04,54483.0
2023-06-09 12:00:00,145.93,146.82,145.71,146.66,52935.0,145.93,146.82,145.71,146.66,52935.0
2023-06-09 12:30:00,146.59,146.84,146.4,146.84,98027.0,146.59,146.84,146.4,146.84,98027.0
2023-06-09 13:00:00,146.86,147.08,145.86,145.9,58854.0,146.86,147.08,145.86,145.9,58854.0
2023-06-09 13:30:00,145.86,146.47,145.83,146.33,36420.0,145.86,146.47,145.83,146.33,36420.0
2023-06-09 14:00:00,146.27,146.27,145.76,145.88,38353.0,146.27,146.27,145.76,145.88,38353.0
2023-06-09 14:30:00,145.9,146.05,145.75,146.05,25472.0,145.9,146.05,145.75,146.05,25472.0
2023-06-09 15:00:00,146.05,146.32,145.81,145.99,97044.0,146.05,146.32,145.81,145.99,97044.0
2023-06-09 15:30:00,145.91,146.09,144.98,145.51,272142.0,145.91,146.09,144.98,145.51,272142.0
2023-06-12 09:30:00,147.09,147.09,144.5,146.81,92321.0,147.09,147.09,144.5,146.81,92321.0
2023-06-12 10:00:00,146.91,147.58,146.79,147.17,121797.0,146.91,147.58,146.79,147.17,121797.0
2023-06-12 10:30:00,147.05,148.55,146.96,148.27,72974.0,147.05,148.55,146.96,148.27,72974.0
2023-06-12 11:00:00,148.34,149.08,147.99,148.92,94513.0,148.34,149.08,147.99,148.92,94513.0
2023-06-12 11:30:00,148.8,150.02,148.72,150.02,51133.0,148.8,150.02,148.72,150.02,51133.0
2023-06-12 12:00:00,149.99,150.44,149.9,149.91,48304.0,149.99,150.44,149.9,149.91,48304.0
2023-06-12 12:30:00,149.92,150.48,149.83,150.25,25743.0,149.92,150.48,149.83,150.25,25743.0
2023-06-12 13:00:00,150.34,150.52,149.95,150.21,19673.0,150.34,150.52,149.95,150.21,19673.0
2023-06-12 13:30:00,150.21,150.6,150.16,150.41,34111.0,150.21,150.6,150.16,150.41,34111.0
2023-06-12 14:00:00,150.41,151.21,150.41,151.16,22401.0,150.41,151.21,150.41,151.16,22401.0
2023-06-12 14:30:00,151.16,152.0,150.8,151.85,137215.0,151.16,152.0,150.8,151.85,137215.0
2023-06-12 15:00:00,151.81,152.73,151.8,152.72,43588.0,151.81,152.73,151.8,152.72,43588.0
2023-06-12 15:30:00,152.72,153.13,152.55,153.12,223555.0,152.72,153.13,152.55,153.12,223555.0
2023-06-13 09:30:00,154.15,155.71,152.12,153.99,237745.0,154.15,155.71,152.12,153.99,237745.0
2023-06-13 10:00:00,154.0,155.33,153.83,155.32,195950.0,154.0,155.33,153.83,155.32,195950.0
2023-06-13 10:30:00,155.31,155.47,154.5,154.95,60020.0,155.31,155.47,154.5,154.95,60020.0
2023-06-13 11:00:00,154.96,155.54,154.89,155.43,89555.0,154.96,155.54,154.89,155.43,89555.0
2023-06-13 11:30:00,155.45,155.46,152.66,152.67,155488.0,155.45,155.46,152.66,152.67,155488.0
2023-06-13 12:00:00,152.68,153.15,152.08,152.86,74356.0,152.68,153.15,152.08,152.86,74356.0
2023-06-13 12:30:00,152.86,153.28,152.68,153.28,21370.0,152.86,153.28,152.68,153.28,21370.0
2023-06-13 13:00:00,153.29,154.42,153.25,154.11,55144.0,153.29,154.42,153.25,154.11,55144.0
2023-06-13 13:30:00,154.08,154.17,153.65,153.94,47496.0,154.08,154.17,153.65,153.94,47496.0
2023-06-13 14:00:00,153.96,154.05,152.77,152.93,40595.0,153.96,154.05,152.77,152.93,40595.0
2023-06-13 14:30:00,152.87,153.23,152.8,152.98,34915.0,152.87,153.23,152.8,152.98,34915.0
2023-06-13 15:00:00,152.94,153.08,152.42,152.68,125692.0,152.94,153.08,152.42,152.68,125692.0
2023-06-13 15:30:00,152.67,152.8,151.29,151.32,364433.0,152.67,152.8,151.29,151.32,364433.0
2023-06-14 09:30:00,151.3,153.11,150.09,151.28,65756.0,151.3,153.11,150.09,151.28,65756.0
2023-06-14 10:00:00,151.15,151.15,149.77,150.2,57484.0,151.15,151.15,149.77,150.2,57484.0
2023-06-14 10:30:00,150.2,151.15,150.2,150.58,49612.0,150.2,151.15,150.2,150.58,49612.0
2023-06-14 11:00:00,150.58,151.03,149.62,149.75,38462.0,150.58,151.03,149.62,149.75,38462.0
2023-06-14 11:30:00,149.81,150.08,149.42,149.82,59414.0,149.81,150.08,149.42,149.82,59414.0
2023-06-14 12:00:00,149.83,150.8,149.78,150.52,71138.0,149.83,150.8,149.78,150.52,71138.0
2023-06-14 12:30:00,150.51,150.59,150.07,150.18,21510.0,150.51,150.59,150.07,150.18,21510.0
2023-06-14 13:00:00,150.16,150.27,148.99,149.16,13032.0,150.16,150.27,148.99,149.16,13032.0
2023-06-14 13:30:00,149.16,149.63,149.04,149.1,33885.0,149.16,149.63,149.04,149.1,33885.0
2023-06-14 14:00:00,148.85,149.06,147.64,147.97,39191.0,148.85,149.06,147.64,147.97,39191.0
2023-06-14 14:30:00,147.94,149.82,147.91,149.59,41175.0,147.94,149.82,147.91,149.59,41175.0
2023-06-14 15:00:00,149.66,150.59,149.25,149.25,38613.0,149.66,150.59,149.25,149.25,38613.0
2023-06-14 15:30:00,149.28,149.28,148.33,148.4,123881.0,149.28,149.28,148.33,148.4,123881.0
2023-06-15 09:30:00,148.86,149.51,147.55,149.51,44002.0,148.86,149.51,147.55,149.51,44002.0
2023-06-15 10:00:00,149.57,149.57,148.74,148.99,85076.0,149.57,149.57,148.74,148.99,85076.0
2023-06-15 10:30:00,149.0,149.05,148.43,148.88,28738.0,149.0,149.05,148.43,148.88,28738.0
2023-06-15 11:00:00,148.98,149.0,147.87,148.19,21218.0,148.98,149.0,147.87,148.19,21218.0
2023-06-15 11:30:00,148.18,149.0,148.16,148.96,17655.0,148.18,149.0,148.16,148.96,17655.0
2023-06-15 12:00:00,148.89,149.02,148.48,148.96,22875.0,148.89,149.02,148.48,148.96,22875.0
2023-06-15 12:30:00,148.87,149.3,148.77,149.12,45666.0,148.87,149.3,148.77,149.12,45666.0
2023-06-15 13:00:00,149.1,149.81,149.01,149.65,19709.0,149.1,149.81,149.01,149.65,19709.0
2023-06-15 13:30:00,149.76,150.82,149.76,150.71,37144.0,149.76,150.82,149.76,150.71,37144.0
2023-06-15 14:00:00,150.73,150.85,150.54,150.77,16086.0,150.73,150.85,150.54,150.77,16086.0
2023-06-15 14:30:00,150.89,152.09,150.89,152.06,17054.0,150.89,152.09,150.89,152.06,17054.0
2023-06-15 15:00:00,152.07,153.19,151.93,153.19,45191.0,152.07,153.19,151.93,153.19,45191.0
2023-06-15 15:30:00,153.13,153.63,152.88,153.3,138022.0,153.13,153.63,152.88,153.3,138022.0
2023-06-16 09:30:00,154.72,154.72,150.97,151.4,31400.0,154.72,154.72,150.97,151.4,31400.0
2023-06-16 10:00:00,151.5,152.15,151.22,151.75,25405.0,151.5,152.15,151.22,151.75,25405.0
2023-06-16 10:30:00,151.68,151.79,151.04,151.74,40751.0,151.68,151.79,151.04,151.74,40751.0
2023-06-16 11:00:00,151.71,152.0,151.05,151.11,28050.0,151.71,152.0,151.05,151.11,28050.0
2023-06-16 11:30:00,151.13,151.59,150.32,151.5,23488.0,151.13,151.59,150.32,151.5,23488.0
2023-06-16 12:00:00,151.4,152.12,151.19,152.12,24307.0,151.4,152.12,151.19,152.12,24307.0
2023-06-16 12:30:00,152.02,152.28,151.78,151.89,17876.0,152.02,152.28,151.78,151.89,17876.0
2023-06-16 13:00:00,151.94,151.95,151.5,151.89,11655.0,151.94,151.95,151.5,151.89,11655.0
2023-06-16 13:30:00,151.88,151.88,151.29,151.57,12012.0,151.88,151.88,151.29,151.57,12012.0
2023-06-16 14:00:00,151.62,151.63,151.19,151.19,16403.0,151.62,151.63,151.19,151.19,16403.0
2023-06-16 14:30:00,151.22,151.27,150.94,151.1,19236.0,151.22,151.27,150.94,151.1,19236.0
2023-06-16 15:00:00,151.1,151.1,150.56,150.76,20315.0,151.1,151.1,150.56,150.76,20315.0
2023-06-16 15:30:00,150.75,151.61,150.58,151.54,117103.0,150.75,151.61,150.58,151.54,117103.0
2023-06-20 09:30:00,150.91,151.52,148.93,149.16,64716.0,150.91,151.52,148.93,149.16,64716.0
2023-06-20 10:00:00,149.13,150.03,148.44,149.8,82511.0,149.13,150.03,148.44,149.8,82511.0
2023-06-20 10:30:00,149.78,150.1,149.31,149.8,30901.0,149.78,150.1,149.31,149.8,30901.0
2023-06-20 11:00:00,149.91,150.0,149.51,149.7,15689.0,149.91,150.0,149.51,149.7,15689.0
2023-06-20 11:30:00,149.71,150.15,149.64,149.87,51951.0,149.71,150.15,149.64,149.87,51951.0
2023-06-20 12:00:00,149.77,150.82,149.68,150.68,48870.0,149.77,150.82,149.68,150.68,48870.0
2023-06-20 12:30:00,150.72,150.99,150.05,150.94,111387.0,150.72,150.99,150.05,150.94,111387.0
2023-06-20 13:00:00,151.0,153.25,150.95,151.91,152170.0,151.0,153.25,150.95,151.91,152170.0
2023-06-20 13:30:00,151.94,152.21,151.47,151.51,14999.0,151.94,152.21,151.47,151.51,14999.0
2023-06-20 14:00:00,151.59,151.91,151.44,151.65,11548.0,151.59,151.91,151.44,151.65,11548.0
2023-06-20 14:30:00,151.62,151.9,151.19,151.38,26642.0,151.62,151.9,151.19,151.38,26642.0
2023-06-20 15:00:00,151.44,151.8,151.15,151.74,21250.0,151.44,151.8,151.15,151.74,21250.0
2023-06-20 15:30:00,151.74,151.8,150.7,151.01,160368.0,151.74,151.8,150.7,151.01,160368.0
2023-06-21 09:30:00,151.54,151.54,149.0,150.31,29140.0,151.54,151.54,149.0,150.31,29140.0
2023-06-21 10:00:00,150.11,150.13,148.8,149.36,35722.0,150.11,150.13,148.8,149.36,35722.0
2023-06-21 10:30:00,149.37,149.85,148.78,148.97,14968.0,149.37,149.85,148.78,148.97,14968.0
2023-06-21 11:00:00,148.96,149.27,148.54,149.02,31152.0,148.96,149.27,148.54,149.02,31152.0
2023-06-21 11:30:00,148.9,149.54,148.66,149.38,34006.0,148.9,149.54,148.66,149.38,34006.0
2023-06-21 12:00:00,149.55,149.55,148.94,149.11,46234.0,149.55,149.55,148.94,149.11,46234.0
2023-06-21 12:30:00,149.14,149.31,148.93,148.95,17184.0,149.14,149.31,148.93,148.95,17184.0
2023-06-21 13:00:00,148.94,148.94,148.09,148.09,14008.0,148.94,148.94,148.09,148.09,14008.0
2023-06-21 13:30:00,148.16,148.89,148.12,148.36,15780.0,148.16,148.89,148.12,148.36,15780.0
2023-06-21 14:00:00,148.41,149.31,148.26,149.1,19866.0,148.41,149.31,148.26,149.1,19866.0
2023-06-21 14:30:00,149.13,149.43,148.81,149.36,12291.0,149.13,149.43,148.81,149.36,12291.0
2023-06-21 15:00:00,149.38,149.59,148.95,148.95,26160.0,149.38,149.59,148.95,148.95,26160.0
2023-06-21 15:30:00,149.05,149.28,148.66,149.21,108482.0,149.05,149.28,148.66,149.21,108482.0
2023-06-22 09:30:00,157.5,160.24,153.29,156.68,271770.0,157.5,160.24,153.29,156.68,271770.0
2023-06-22 10:00:00,156.72,157.87,154.47,155.14,134801.0,156.72,157.87,154.47,155.14,134801.0
2023-06-22 10:30:00,155.29,155.51,153.91,155.0,79882.0,155.29,155.51,153.91,155.0,79882.0
2023-06-22 11:00:00,155.0,156.41,154.22,155.95,90225.0,155.0,156.41,154.22,155.95,90225.0
2023-06-22 11:30:00,155.94,157.24,155.84,157.22,63051.0,155.94,157.24,155.84,157.22,63051.0
2023-06-22 12:00:00,157.21,158.54,157.01,157.87,64820.0,157.21,158.54,157.01,157.87,64820.0
2023-06-22 12:30:00,157.9,158.03,156.39,156.64,44328.0,157.9,158.03,156.39,156.64,44328.0
2023-06-22 13:00:00,156.56,156.73,155.42,155.63,41576.0,156.56,156.73,155.42,155.63,41576.0
2023-06-22 13:30:00,155.58,156.08,155.5,155.7,32943.0,155.58,156.08,155.5,155.7,32943.0
2023-06-22 14:00:00,155.72,156.15,154.93,156.15,53218.0,155.72,156.15,154.93,156.15,53218.0
2023-06-22 14:30:00,156.18,156.41,154.8,154.81,137268.0,156.18,156.41,154.8,154.81,137268.0
2023-06-22 15:00:00,154.73,155.05,154.29,154.37,36756.0,154.73,155.05,154.29,154.37,36756.0
2023-06-22 15:30:00,154.32,154.54,154.02,154.19,118676.0,154.32,154.54,154.02,154.19,118676.0
2023-06-23 09:30:00,152.17,156.7,152.07,156.24,62922.0,152.17,156.7,152.07,156.24,62922.0
2023-06-23 10:00:00,156.35,157.49,156.01,157.25,90027.0,156.35,157.49,156.01,157.25,90027.0
2023-06-23 10:30:00,157.31,159.38,157.26,159.3,61368.0,157.31,159.38,157.26,159.3,61368.0
2023-06-23 11:00:00,159.37,159.88,157.9,158.09,69306.0,159.37,159.88,157.9,158.09,69306.0
2023-06-23 11:30:00,158.11,160.06,157.89,159.85,90526.0,158.11,160.06,157.89,159.85,90526.0
2023-06-23 12:00:00,159.81,160.32,159.12,159.39,56942.0,159.81,160.32,159.12,159.39,56942.0
2023-06-23 12:30:00,159.45,159.84,159.41,159.5,51227.0,159.45,159.84,159.41,159.5,51227.0
2023-06-23 13:00:00,159.43,159.51,158.47,158.96,53250.0,159.43,159.51,158.47,158.96,53250.0
2023-06-23 13:30:00,159.01,159.58,158.98,159.38,62319.0,159.01,159.58,158.98,159.38,62319.0
2023-06-23 14:00:00,159.35,159.56,158.66,158.72,54605.0,159.35,159.56,158.66,158.72,54605.0
2023-06-23 14:30:00,158.68,159.21,158.12,158.58,68251.0,158.68,159.21,158.12,158.58,68251.0
2023-06-23 15:00:00,158.53,159.59,158.53,159.45,70716.0,158.53,159.59,158.53,159.45,70716.0
2023-06-23 15:30:00,159.52,159.62,157.78,157.98,338132.0,159.52,159.62,157.78,157.98,338132.0
2023-06-26 09:30:00,158.0,160.58,158.0,159.44,71761.0,158.0,160.58,158.0,159.44,71761.0
2023-06-26 10:00:00,159.59,159.81,156.75,157.18,36714.0,159.59,159.81,156.75,157.18,36714.0
2023-06-26 10:30:00,157.24,158.76,157.0,158.59,32291.0,157.24,158.76,157.0,158.59,32291.0
2023-06-26 11:00:00,158.59,158.71,156.87,157.08,34413.0,158.59,158.71,156.87,157.08,34413.0
2023-06-26 11:30:00,157.08,158.15,156.79,157.83,23842.0,157.08,158.15,156.79,157.83,23842.0
2023-06-26 12:00:00,157.94,158.01,156.73,157.23,21915.0,157.94,158.01,156.73,157.23,21915.0
2023-06-26 12:30:00,157.18,157.22,155.95,156.46,18139.0,157.18,157.22,155.95,156.46,18139.0
2023-06-26 13:00:00,156.46,157.25,156.43,156.97,23310.0,156.46,157.25,156.43,156.97,23310.0
2023-06-26 13:30:00,156.93,157.51,156.75,156.75,15964.0,156.93,157.51,156.75,156.75,15964.0
2023-06-26 14:00:00,156.82,157.01,156.62,156.74,18043.0,156.82,157.01,156.62,156.74,18043.0
2023-06-26 14:30:00,156.75,157.77,156.75,157.54,36354.0,156.75,157.77,156.75,157.54,36354.0
2023-06-26 15:00:00,157.5,157.95,157.35,157.9,36023.0,157.5,157.95,157.35,157.9,36023.0
2023-06-26 15:30:00,157.89,158.19,156.54,156.61,148032.0,157.89,158.19,156.54,156.61,148032.0
2023-06-27 09:30:00,157.91,159.46,157.59,158.86,38885.0,157.91,159.46,157.59,158.86,38885.0
2023-06-27 10:00:00,159.02,159.66,158.67,159.03,25568.0,159.02,159.66,158.67,159.03,25568.0
2023-06-27 10:30:00,159.03,159.97,158.99,159.13,23737.0,159.03,159.97,158.99,159.13,23737.0
2023-06-27 11:00:00,159.13,159.88,158.84,158.95,22770.0,159.13,159.88,158.84,158.95,22770.0
2023-06-27 11:30:00,158.87,159.13,158.5,158.81,21972.0,158.87,159.13,158.5,158.81,21972.0
2023-06-27 12:00:00,158.81,159.15,158.4,158.57,26484.0,158.81,159.15,158.4,158.57,26484.0
2023-06-27 12:30:00,158.66,158.71,157.91,157.91,16663.0,158.66,158.71,157.91,157.91,16663.0
2023-06-27 13:00:00,157.87,158.53,157.35,158.53,21568.0,157.87,158.53,157.35,158.53,21568.0
2023-06-27 13:30:00,158.47,158.5,157.53,157.53,13150.0,158.47,158.5,157.53,157.53,13150.0
2023-06-27 14:00:00,157.59,157.63,157.07,157.28,13661.0,157.59,157.63,157.07,157.28,13661.0
2023-06-27 14:30:00,157.24,157.5,156.79,156.79,25690.0,157.24,157.5,156.79,156.79,25690.0
2023-06-27 15:00:00,156.87,157.24,156.56,157.24,20973.0,156.87,157.24,156.56,157.24,20973.0
2023-06-27 15:30:00,157.2,157.39,156.23,156.39,125196.0,157.2,157.39,156.23,156.39,125196.0
2023-06-28 09:30:00,155.93,156.3,152.49,154.01,65512.0,155.93,156.3,152.49,154.01,65512.0
2023-06-28 10:00:00,154.11,154.11,152.07,152.64,55242.0,154.11,154.11,152.07,152.64,55242.0
2023-06-28 10:30:00,152.72,152.89,151.75,151.77,65838.0,152.72,152.89,151.75,151.77,65838.0
2023-06-28 11:00:00,151.83,151.89,150.89,151.4,69500.0,151.83,151.89,150.89,151.4,69500.0
2023-06-28 11:30:00,151.32,151.81,150.86,150.95,21218.0,151.32,151.81,150.86,150.95,21218.0
2023-06-28 12:00:00,150.92,151.91,150.63,151.67,48631.0,150.92,151.91,150.63,151.67,48631.0
2023-06-28 12:30:00,151.68,151.87,150.94,151.18,22363.0,151.68,151.87,150.94,151.18,22363.0
2023-06-28 13:00:00,151.12,153.0,151.0,152.03,57383.0,151.12,153.0,151.0,152.03,57383.0
2023-06-28 13:30:00,152.0,152.26,151.4,151.53,75174.0,152.0,152.26,151.4,151.53,75174.0
2023-06-28 14:00:00,151.59,151.76,151.38,151.47,68554.0,151.59,151.76,151.38,151.47,68554.0
2023-06-28 14:30:00,151.5,151.75,151.34,151.41,52311.0,151.5,151.75,151.34,151.41,52311.0
2023-06-28 15:00:00,151.41,151.8,151.03,151.46,80424.0,151.41,151.8,151.03,151.46,80424.0
2023-06-28 15:30:00,151.45,151.61,150.76,151.18,213406.0,151.45,151.61,150.76,151.18,213406.0
2023-06-29 09:30:00,150.16,152.24,149.58,152.24,41681.0,150.16,152.24,149.58,152.24,41681.0
2023-06-29 10:00:00,152.11,153.82,152.11,152.53,48113.0,152.11,153.82,152.11,152.53,48113.0
2023-06-29 10:30:00,152.53,153.09,152.14,152.6,48242.0,152.53,153.09,152.14,152.6,48242.0
2023-06-29 11:00:00,152.49,152.99,152.18,152.46,52626.0,152.49,152.99,152.18,152.46,52626.0
2023-06-29 11:30:00,152.47,152.97,152.4,152.62,34731.0,152.47,152.97,152.4,152.62,34731.0
2023-06-29 12:00:00,152.62,152.87,152.33,152.66,30934.0,152.62,152.87,152.33,152.66,30934.0
2023-06-29 12:30:00,152.75,153.86,152.75,153.49,20941.0,152.75,153.86,152.75,153.49,20941.0
2023-06-29 13:00:00,153.49,153.75,152.69,152.78,28672.0,153.49,153.75,152.69,152.78,28672.0
2023-06-29 13:30:00,152.8,153.24,152.51,152.64,22906.0,152.8,153.24,152.51,152.64,22906.0
2023-06-29 14:00:00,152.58,153.14,152.33,152.77,44259.0,152.58,153.14,152.33,152.77,44259.0
2023-06-29 14:30:00,152.74,153.07,152.63,152.98,33567.0,152.74,153.07,152.63,152.98,33567.0
2023-06-29 15:00:00,153.0,153.52,152.97,153.44,63033.0,153.0,153.52,152.97,153.44,63033.0
2023-06-29 15:30:00,153.45,154.09,153.13,153.62,221712.0,153.45,154.09,153.13,153.62,221712.0
2023-06-30 09:30:00,154.5,156.79,154.19,155.62,70119.0,154.5,156.79,154.19,155.62,70119.0
2023-06-30 10:00:00,155.61,156.43,154.97,155.39,43784.0,155.61,156.43,154.97,155.39,43784.0
2023-06-30 10:30:00,155.46,155.86,155.05,155.7,72260.0,155.46,155.86,155.05,155.7,72260.0
2023-06-30 11:00:00,155.69,157.0,155.58,156.96,58035.0,155.69,157.0,155.58,156.96,58035.0
2023-06-30 11:30:00,157.0,157.77,156.69,157.7,50523.0,157.0,157.77,156.69,157.7,50523.0
2023-06-30 12:00:00,157.74,157.78,156.81,157.12,29350.0,157.74,157.78,156.81,157.12,29350.0
2023-06-30 12:30:00,157.12,157.97,157.12,157.64,38546.0,157.12,157.97,157.12,157.64,38546.0
2023-06-30 13:00:00,157.71,157.71,156.95,157.31,30956.0,157.71,157.71,156.95,157.31,30956.0
2023-06-30 13:30:00,157.23,157.63,157.02,157.26,73567.0,157.23,157.63,157.02,157.26,73567.0
2023-06-30 14:00:00,157.26,157.71,157.24,157.69,63512.0,157.26,157.71,157.24,157.69,63512.0
2023-06-30 14:30:00,157.69,157.76,157.32,157.44,67828.0,157.69,157.76,157.32,157.44,67828.0
2023-06-30 15:00:00,157.48,158.61,157.37,158.45,50930.0,157.48,158.61,157.37,158.45,50930.0
2023-06-30 15:30:00,158.45,158.52,157.38,157.38,190179.0,158.45,158.52,157.38,157.38,190179.0
2023-07-03 09:30:00,157.61,161.06,157.53,158.61,65082.0,157.61,161.06,157.53,158.61,65082.0
2023-07-03 10:00:00,158.56,160.02,158.56,159.84,32966.0,158.56,160.02,158.56,159.84,32966.0
2023-07-03 10:30:00,159.88,160.43,158.37,158.43,34823.0,159.88,160.43,158.37,158.43,34823.0
2023-07-03 11:00:00,158.43,159.63,158.42,159.42,33822.0,158.43,159.63,158.42,159.42,33822.0
2023-07-03 11:30:00,159.41,159.7,158.53,159.7,38867.0,159.41,159.7,158.53,159.7,38867.0
2023-07-03 12:00:00,159.74,159.79,158.87,159.14,47170.0,159.74,159.79,158.87,159.14,47170.0
2023-07-03 12:30:00,159.17,159.41,158.73,159.02,84326.0,159.17,159.41,158.73,159.02,84326.0
2023-07-05 09:30:00,157.63,158.64,156.6,157.07,42963.0,157.63,158.64,156.6,157.07,42963.0
2023-07-05 10:00:00,157.06,158.06,156.87,157.82,33526.0,157.06,158.06,156.87,157.82,33526.0
2023-07-05 10:30:00,157.75,158.26,157.17,158.08,27084.0,157.75,158.26,157.17,158.08,27084.0
2023-07-05 11:00:00,158.14,158.89,157.91,158.38,36182.0,158.14,158.89,157.91,158.38,36182.0
2023-07-05 11:30:00,158.49,159.06,158.23,159.06,19639.0,158.49,159.06,158.23,159.06,19639.0
2023-07-05 12:00:00,159.1,159.2,158.32,158.49,22094.0,159.1,159.2,158.32,158.49,22094.0
2023-07-05 12:30:00,158.49,159.23,158.3,159.22,32842.0,158.49,159.23,158.3,159.22,32842.0
2023-07-05 13:00:00,159.23,159.84,159.15,159.41,89776.0,159.23,159.84,159.15,159.41,89776.0
2023-07-05 13:30:00,159.39,160.05,159.23,160.0,23903.0,159.39,160.05,159.23,160.0,23903.0
2023-07-05 14:00:00,160.0,160.16,159.5,160.08,52972.0,160.0,160.16,159.5,160.08,52972.0
2023-07-05 14:30:00,160.14,160.56,160.14,160.56,29004.0,160.14,160.56,160.14,160.56,29004.0
2023-07-05 15:00:00,160.56,160.92,160.46,160.92,29496.0,160.56,160.92,160.46,160.92,29496.0
2023-07-05 15:30:00,160.93,161.33,160.72,161.0,168711.0,160.93,161.33,160.72,161.0,168711.0
2023-07-06 09:30:00,159.01,162.46,159.01,159.49,144642.0,159.01,162.46,159.01,159.49,144642.0
2023-07-06 10:00:00,159.41,161.11,158.78,158.81,111147.0,159.41,161.11,158.78,158.81,111147.0
2023-07-06 10:30:00,158.81,160.09,158.5,160.08,87863.0,158.81,160.09,158.5,160.08,87863.0
2023-07-06 11:00:00,160.23,160.23,158.18,158.18,52889.0,160.23,160.23,158.18,158.18,52889.0
2023-07-06 11:30:00,158.15,158.75,157.87,158.25,64871.0,158.15,158.75,157.87,158.25,64871.0
2023-07-06 12:00:00,158.32,158.47,157.79,158.08,20813.0,158.32,158.47,157.79,158.08,20813.0
2023-07-06 12:30:00,158.08,158.55,157.97,158.53,18982.0,158.08,158.55,157.97,158.53,18982.0
2023-07-06 13:00:00,158.52,159.06,158.46,158.61,48945.0,158.52,159.06,158.46,158.61,48945.0
2023-07-06 13:30:00,158.67,158.85,158.56,158.77,27975.0,158.67,158.85,158.56,158.77,27975.0
2023-07-06 14:00:00,158.77,158.84,158.55,158.62,27427.0,158.77,158.84,158.55,158.62,27427.0
2023-07-06 14:30:00,158.6,158.8,158.21,158.37,57812.0,158.6,158.8,158.21,158.37,57812.0
2023-07-06 15:00:00,158.41,158.55,158.15,158.26,36257.0,158.41,158.55,158.15,158.26,36257.0
2023-07-06 15:30:00,158.26,158.33,157.08,157.31,183659.0,158.26,158.33,157.08,157.31,183659.0
2023-07-07 09:30:00,157.0,158.13,155.41,155.41,25921.0,157.0,158.13,155.41,155.41,25921.0
2023-07-07 10:00:00,155.48,157.26,155.48,156.9,52094.0,155.48,157.26,155.48,156.9,52094.0
2023-07-07 10:30:00,156.86,157.43,155.83,157.38,47341.0,156.86,157.43,155.83,157.38,47341.0
2023-07-07 11:00:00,157.32,158.34,157.14,158.25,33519.0,157.32,158.34,157.14,158.25,33519.0
2023-07-07 11:30:00,158.25,158.45,157.61,157.81,26730.0,158.25,158.45,157.61,157.81,26730.0
2023-07-07 12:00:00,157.69,157.69,156.27,156.28,25580.0,157.69,157.69,156.27,156.28,25580.0
2023-07-07 12:30:00,156.33,156.95,153.66,154.19,143474.0,156.33,156.95,153.66,154.19,143474.0
2023-07-07 13:00:00,154.28,156.0,154.28,155.43,47697.0,154.28,156.0,154.28,155.43,47697.0
2023-07-07 13:30:00,155.49,156.1,155.01,156.05,26590.0,155.49,156.1,155.01,156.05,26590.0
2023-07-07 14:00:00,156.09,156.56,155.51,156.06,33719.0,156.09,156.56,155.51,156.06,33719.0
2023-07-07 14:30:00,156.06,156.31,155.82,156.0,25180.0,156.06,156.31,155.82,156.0,25180.0
2023-07-07 15:00:00,155.95,155.95,155.35,155.41,47307.0,155.95,155.95,155.35,155.41,47307.0
2023-07-07 15:30:00,155.37,155.38,153.88,154.12,272139.0,155.37,155.38,153.88,154.12,272139.0
2023-07-10 09:30:00,153.95,155.74,153.57,155.63,69373.0,153.95,155.74,153.57,155.63,69373.0
2023-07-10 10:00:00,155.65,155.88,154.22,154.23,89799.0,155.65,155.88,154.22,154.23,89799.0
2023-07-10 10:30:00,154.05,154.05,152.66,153.13,38339.0,154.05,154.05,152.66,153.13,38339.0
2023-07-10 11:00:00,153.13,154.09,152.86,153.69,49853.0,153.13,154.09,152.86,153.69,49853.0
2023-07-10 11:30:00,153.74,155.15,153.35,155.14,39451.0,153.74,155.15,153.35,155.14,39451.0
2023-07-10 12:00:00,155.17,155.9,154.85,155.18,49667.0,155.17,155.9,154.85,155.18,49667.0
2023-07-10 12:30:00,155.04,155.24,154.48,154.67,23981.0,155.04,155.24,154.48,154.67,23981.0
2023-07-10 13:00:00,154.64,155.84,154.35,155.7,23755.0,154.64,155.84,154.35,155.7,23755.0
2023-07-10 13:30:00,155.72,155.74,154.9,154.94,21571.0,155.72,155.74,154.9,154.94,21571.0
2023-07-10 14:00:00,155.0,155.64,154.98,155.46,28332.0,155.0,155.64,154.98,155.46,28332.0
2023-07-10 14:30:00,155.47,155.51,154.64,155.2,29655.0,155.47,155.51,154.64,155.2,29655.0
2023-07-10 15:00:00,155.12,156.41,155.12,156.34,55279.0,155.12,156.41,155.12,156.34,55279.0
2023-07-10 15:30:00,156.37,156.65,155.87,156.62,156869.0,156.37,156.65,155.87,156.62,156869.0
2023-07-11 09:30:00,157.93,159.92,157.6,159.29,35844.0,157.93,159.92,157.6,159.29,35844.0
2023-07-11 10:00:00,159.22,160.93,159.22,160.33,26714.0,159.22,160.93,159.22,160.33,26714.0
2023-07-11 10:30:00,160.33,163.58,160.26,163.02,128798.0,160.33,163.58,160.26,163.02,128798.0
2023-07-11 11:00:00,163.0,163.96,162.8,162.91,56389.0,163.0,163.96,162.8,162.91,56389.0
2023-07-11 11:30:00,162.94,163.88,162.8,162.94,107014.0,162.94,163.88,162.8,162.94,107014.0
2023-07-11 12:00:00,162.87,164.25,162.62,163.65,70858.0,162.87,164.25,162.62,163.65,70858.0
2023-07-11 12:30:00,163.71,164.4,163.62,164.24,35878.0,163.71,164.4,163.62,164.24,35878.0
2023-07-11 13:00:00,164.16,164.3,163.86,164.14,21425.0,164.16,164.3,163.86,164.14,21425.0
2023-07-11 13:30:00,164.14,165.32,164.02,165.3,61463.0,164.14,165.32,164.02,165.3,61463.0
2023-07-11 14:00:00,165.32,165.56,164.33,165.06,71409.0,165.32,165.56,164.33,165.06,71409.0
2023-07-11 14:30:00,164.96,166.15,164.96,165.53,103897.0,164.96,166.15,164.96,165.53,103897.0
2023-07-11 15:00:00,165.55,166.59,165.45,165.58,110873.0,165.55,166.59,165.45,165.58,110873.0
2023-07-11 15:30:00,165.55,167.25,165.55,166.76,322596.0,165.55,167.25,165.55,166.76,322596.0
2023-07-12 09:30:00,168.49,170.66,165.31,165.74,165458.0,168.49,170.66,165.31,165.74,165458.0
2023-07-12 10:00:00,165.9,166.76,165.43,166.34,130022.0,165.9,166.76,165.43,166.34,130022.0
2023-07-12 10:30:00,166.34,166.58,165.19,166.53,122001.0,166.34,166.58,165.19,166.53,122001.0
2023-07-12 11:00:00,166.6,166.76,164.69,164.78,43101.0,166.6,166.76,164.69,164.78,43101.0
2023-07-12 11:30:00,164.87,165.0,163.9,164.75,60254.0,164.87,165.0,163.9,164.75,60254.0
2023-07-12 12:00:00,164.84,165.23,163.94,164.96,108376.0,164.84,165.23,163.94,164.96,108376.0
2023-07-12 12:30:00,165.04,165.2,163.61,163.7,71608.0,165.04,165.2,163.61,163.7,71608.0
2023-07-12 13:00:00,163.77,164.59,163.77,164.0,54876.0,163.77,164.59,163.77,164.0,54876.0
2023-07-12 13:30:00,164.0,164.41,163.68,164.14,46826.0,164.0,164.41,163.68,164.14,46826.0
2023-07-12 14:00:00,164.15,164.88,163.89,164.55,77293.0,164.15,164.88,163.89,164.55,77293.0
2023-07-12 14:30:00,164.55,164.63,164.0,164.41,33617.0,164.55,164.63,164.0,164.41,33617.0
2023-07-12 15:00:00,164.39,164.57,163.37,163.96,41766.0,164.39,164.57,163.37,163.96,41766.0
2023-07-12 15:30:00,163.98,164.72,163.84,164.25,215585.0,163.98,164.72,163.84,164.25,215585.0
2023-07-13 09:30:00,164.82,166.73,163.8,166.57,57394.0,164.82,166.73,163.8,166.57,57394.0
2023-07-13 10:00:00,166.68,167.82,165.27,165.81,67838.0,166.68,167.82,165.27,165.81,67838.0
2023-07-13 10:30:00,165.68,165.84,164.78,165.02,18549.0,165.68,165.84,164.78,165.02,18549.0
2023-07-13 11:00:00,165.1,166.44,164.84,166.28,40051.0,165.1,166.44,164.84,166.28,40051.0
2023-07-13 11:30:00,166.28,166.72,166.28,166.52,20879.0,166.28,166.72,166.28,166.52,20879.0
2023-07-13 12:00:00,166.57,167.37,166.44,167.21,42183.0,166.57,167.37,166.44,167.21,42183.0
2023-07-13 12:30:00,167.21,168.38,167.08,168.31,58746.0,167.21,168.38,167.08,168.31,58746.0
2023-07-13 13:00:00,168.31,168.74,168.0,168.46,31747.0,168.31,168.74,168.0,168.46,31747.0
2023-07-13 13:30:00,168.47,168.97,168.34,168.82,30567.0,168.47,168.97,168.34,168.82,30567.0
2023-07-13 14:00:00,168.76,169.08,167.87,168.0,92773.0,168.76,169.08,167.87,168.0,92773.0
2023-07-13 14:30:00,168.0,168.06,166.89,167.06,60391.0,168.0,168.06,166.89,167.06,60391.0
2023-07-13 15:00:00,167.02,167.16,166.79,167.0,64154.0,167.02,167.16,166.79,167.0,64154.0
2023-07-13 15:30:00,167.0,167.03,166.39,166.77,210566.0,167.0,167.03,166.39,166.77,210566.0
2023-07-14 09:30:00,166.59,171.22,165.63,165.96,211472.0,166.59,171.22,165.63,165.96,211472.0
2023-07-14 10:00:00,165.77,167.15,165.09,165.27,65560.0,165.77,167.15,165.09,165.27,65560.0
2023-07-14 10:30:00,165.29,165.59,164.57,165.51,32741.0,165.29,165.59,164.57,165.51,32741.0
2023-07-14 11:00:00,165.5,165.89,165.2,165.57,25885.0,165.5,165.89,165.2,165.57,25885.0
2023-07-14 11:30:00,165.54,166.38,165.41,166.08,21600.0,165.54,166.38,165.41,166.08,21600.0
2023-07-14 12:00:00,166.17,166.45,165.37,166.26,20095.0,166.17,166.45,165.37,166.26,20095.0
2023-07-14 12:30:00,166.42,166.89,166.23,166.56,21573.0,166.42,166.89,166.23,166.56,21573.0
2023-07-14 13:00:00,166.55,167.58,166.54,167.0,72071.0,166.55,167.58,166.54,167.0,72071.0
2023-07-14 13:30:00,167.0,167.06,166.49,166.89,20146.0,167.0,167.06,166.49,166.89,20146.0
2023-07-14 14:00:00,166.93,167.2,166.5,166.92,20328.0,166.93,167.2,166.5,166.92,20328.0
2023-07-14 14:30:00,166.97,167.55,166.87,166.99,48908.0,166.97,167.55,166.87,166.99,48908.0
2023-07-14 15:00:00,167.06,167.06,166.41,166.92,41768.0,167.06,167.06,166.41,166.92,41768.0
2023-07-14 15:30:00,166.97,167.48,166.61,167.25,166686.0,166.97,167.48,166.61,167.25,166686.0
2023-07-17 09:30:00,167.68,168.5,166.11,166.78,54300.0,167.68,168.5,166.11,166.78,54300.0
2023-07-17 10:00:00,166.89,167.74,166.76,167.74,116409.0,166.89,167.74,166.76,167.74,116409.0
2023-07-17 10:30:00,167.81,169.9,167.56,168.54,135675.0,167.81,169.9,167.56,168.54,135675.0
2023-07-17 11:00:00,168.43,169.15,168.28,169.0,41831.0,168.43,169.15,168.28,169.0,41831.0
2023-07-17 11:30:00,169.06,169.08,168.36,168.99,32363.0,169.06,169.08,168.36,168.99,32363.0
2023-07-17 12:00:00,168.95,169.22,168.48,169.02,25892.0,168.95,169.22,168.48,169.02,25892.0
2023-07-17 12:30:00,168.92,169.28,168.81,169.0,42204.0,168.92,169.28,168.81,169.0,42204.0
2023-07-17 13:00:00,169.0,169.3,168.93,169.16,83394.0,169.0,169.3,168.93,169.16,83394.0
2023-07-17 13:30:00,169.14,169.19,168.6,168.63,44949.0,169.14,169.19,168.6,168.63,44949.0
2023-07-17 14:00:00,168.68,169.66,168.59,169.27,18093.0,168.68,169.66,168.59,169.27,18093.0
2023-07-17 14:30:00,169.3,169.88,168.88,169.59,76158.0,169.3,169.88,168.88,169.59,76158.0
2023-07-17 15:00:00,169.64,169.64,168.84,169.05,23205.0,169.64,169.64,168.84,169.05,23205.0
2023-07-17 15:30:00,169.02,169.27,168.07,168.3,92491.0,169.02,169.27,168.07,168.3,92491.0
2023-07-18 09:30:00,168.02,172.38,167.02,171.1,104674.0,168.02,172.38,167.02,171.1,104674.0
2023-07-18 10:00:00,171.21,171.68,170.87,171.16,50326.0,171.21,171.68,170.87,171.16,50326.0
2023-07-18 10:30:00,171.29,171.6,170.45,171.36,55837.0,171.29,171.6,170.45,171.36,55837.0
2023-07-18 11:00:00,171.35,171.92,171.24,171.81,41501.0,171.35,171.92,171.24,171.81,41501.0
2023-07-18 11:30:00,171.67,171.85,171.31,171.57,22085.0,171.67,171.85,171.31,171.57,22085.0
2023-07-18 12:00:00,171.61,171.61,170.39,170.39,31135.0,171.61,171.61,170.39,170.39,31135.0
2023-07-18 12:30:00,170.42,171.06,169.95,170.97,66399.0,170.42,171.06,169.95,170.97,66399.0
2023-07-18 13:00:00,170.93,171.58,170.54,171.49,33496.0,170.93,171.58,170.54,171.49,33496.0
2023-07-18 13:30:00,171.47,171.78,171.17,171.45,33565.0,171.47,171.78,171.17,171.45,33565.0
2023-07-18 14:00:00,171.53,172.47,171.52,172.47,24714.0,171.53,172.47,171.52,172.47,24714.0
2023-07-18 14:30:00,172.44,172.59,171.78,172.09,47581.0,172.44,172.59,171.78,172.09,47581.0
2023-07-18 15:00:00,172.1,172.93,171.86,172.9,40446.0,172.1,172.93,171.86,172.9,40446.0
2023-07-18 15:30:00,172.89,173.13,172.45,172.73,175063.0,172.89,173.13,172.45,172.73,175063.0
2023-07-19 09:30:00,174.22,174.75,171.74,173.06,75118.0,174.22,174.75,171.74,173.06,75118.0
2023-07-19 10:00:00,172.92,173.76,172.18,173.68,24014.0,172.92,173.76,172.18,173.68,24014.0
2023-07-19 10:30:00,173.75,174.11,173.04,173.82,44297.0,173.75,174.11,173.04,173.82,44297.0
2023-07-19 11:00:00,173.94,174.33,173.27,173.45,56290.0,173.94,174.33,173.27,173.45,56290.0
2023-07-19 11:30:00,173.42,174.09,173.32,173.5,17329.0,173.42,174.09,173.32,173.5,17329.0
2023-07-19 12:00:00,173.5,174.81,173.18,174.08,114818.0,173.5,174.81,173.18,174.08,114818.0
2023-07-19 12:30:00,173.96,174.51,173.62,174.51,18306.0,173.96,174.51,173.62,174.51,18306.0
2023-07-19 13:00:00,174.39,174.44,173.89,174.18,22556.0,174.39,174.44,173.89,174.18,22556.0
2023-07-19 13:30:00,174.16,174.88,174.16,174.88,16397.0,174.16,174.88,174.16,174.88,16397.0
2023-07-19 14:00:00,174.93,175.35,174.49,175.2,24499.0,174.93,175.35,174.49,175.2,24499.0
2023-07-19 14:30:00,175.24,175.61,174.52,174.67,24411.0,175.24,175.61,174.52,174.67,24411.0
2023-07-19 15:00:00,174.72,175.66,174.72,175.64,31468.0,174.72,175.66,174.72,175.64,31468.0
2023-07-19 15:30:00,175.54,176.48,175.29,176.41,199056.0,175.54,176.48,175.29,176.41,199056.0
2023-07-20 09:30:00,177.0,177.91,174.86,176.08,53033.0,177.0,177.91,174.86,176.08,53033.0
2023-07-20 10:00:00,176.11,176.25,174.35,175.0,51611.0,176.11,176.25,174.35,175.0,51611.0
2023-07-20 10:30:00,175.09,175.44,174.46,175.07,18757.0,175.09,175.44,174.46,175.07,18757.0
2023-07-20 11:00:00,175.16,175.24,174.3,174.39,42172.0,175.16,175.24,174.3,174.39,42172.0
2023-07-20 11:30:00,174.38,174.75,173.65,173.71,13994.0,174.38,174.75,173.65,173.71,13994.0
2023-07-20 12:00:00,173.7,173.91,172.95,173.84,19160.0,173.7,173.91,172.95,173.84,19160.0
2023-07-20 12:30:00,173.83,173.86,173.48,173.72,34783.0,173.83,173.86,173.48,173.72,34783.0
2023-07-20 13:00:00,173.86,173.94,173.28,173.47,25159.0,173.86,173.94,173.28,173.47,25159.0
2023-07-20 13:30:00,173.35,173.89,173.03,173.48,44566.0,173.35,173.89,173.03,173.48,44566.0
2023-07-20 14:00:00,173.49,173.51,173.17,173.37,43726.0,173.49,173.51,173.17,173.37,43726.0
2023-07-20 14:30:00,173.38,174.39,173.37,174.15,43663.0,173.38,174.39,173.37,174.15,43663.0
2023-07-20 15:00:00,174.13,174.38,173.66,173.68,46828.0,174.13,174.38,173.66,173.68,46828.0
2023-07-20 15:30:00,173.67,173.81,172.97,173.31,151044.0,173.67,173.81,172.97,173.31,151044.0
2023-07-21 09:30:00,174.59,174.59,171.62,172.28,28083.0,174.59,174.59,171.62,172.28,28083.0
2023-07-21 10:00:00,172.3,172.54,171.28,172.1,15525.0,172.3,172.54,171.28,172.1,15525.0
2023-07-21 10:30:00,172.0,173.02,171.83,172.32,49350.0,172.0,173.02,171.83,172.32,49350.0
2023-07-21 11:00:00,172.26,172.91,171.87,171.97,30645.0,172.26,172.91,171.87,171.97,30645.0
2023-07-21 11:30:00,171.97,171.97,171.32,171.7,15944.0,171.97,171.97,171.32,171.7,15944.0
2023-07-21 12:00:00,171.68,171.92,171.41,171.68,13608.0,171.68,171.92,171.41,171.68,13608.0
2023-07-21 12:30:00,171.69,171.69,170.94,171.16,12236.0,171.69,171.69,170.94,171.16,12236.0
2023-07-21 13:00:00,171.18,172.1,171.05,171.59,16086.0,171.18,172.1,171.05,171.59,16086.0
2023-07-21 13:30:00,171.66,172.11,171.56,171.69,24031.0,171.66,172.11,171.56,171.69,24031.0
2023-07-21 14:00:00,171.62,171.7,171.12,171.7,21809.0,171.62,171.7,171.12,171.7,21809.0
2023-07-21 14:30:00,171.73,171.82,171.39,171.64,18243.0,171.73,171.82,171.39,171.64,18243.0
2023-07-21 15:00:00,171.64,171.67,171.05,171.3,31631.0,171.64,171.67,171.05,171.3,31631.0
2023-07-21 15:30:00,171.44,171.7,171.02,171.43,86885.0,171.44,171.7,171.02,171.43,86885.0
2023-07-24 09:30:00,171.5,174.04,171.4,173.24,33237.0,171.5,174.04,171.4,173.24,33237.0
2023-07-24 10:00:00,173.39,173.5,170.96,171.16,43527.0,173.39,173.5,170.96,171.16,43527.0
2023-07-24 10:30:00,170.96,173.56,170.92,173.56,24223.0,170.96,173.56,170.92,173.56,24223.0
2023-07-24 11:00:00,173.73,174.49,173.62,174.49,23052.0,173.73,174.49,173.62,174.49,23052.0
2023-07-24 11:30:00,174.5,175.15,174.47,174.5,21675.0,174.5,175.15,174.47,174.5,21675.0
2023-07-24 12:00:00,174.5,174.51,173.25,174.04,22817.0,174.5,174.51,173.25,174.04,22817.0
2023-07-24 12:30:00,174.04,174.06,173.58,174.0,14894.0,174.04,174.06,173.58,174.0,14894.0
2023-07-24 13:00:00,174.0,174.17,173.78,174.13,24158.0,174.0,174.17,173.78,174.13,24158.0
2023-07-24 13:30:00,174.13,174.43,173.72,174.1,63530.0,174.13,174.43,173.72,174.1,63530.0
2023-07-24 14:00:00,174.05,174.35,173.93,174.08,21622.0,174.05,174.35,173.93,174.08,21622.0
2023-07-24 14:30:00,174.01,174.14,172.87,173.06,24540.0,174.01,174.14,172.87,173.06,24540.0
2023-07-24 15:00:00,173.05,173.22,172.88,172.92,51950.0,173.05,173.22,172.88,172.92,51950.0
2023-07-24 15:30:00,172.93,174.28,172.93,174.22,113108.0,172.93,174.28,172.93,174.22,113108.0
2023-07-25 09:30:00,172.82,172.82,171.06,171.09,13295.0,172.82,172.82,171.06,171.09,13295.0
2023-07-25 10:00:00,170.87,173.0,170.87,172.79,22825.0,170.87,173.0,170.87,172.79,22825.0
2023-07-25 10:30:00,172.79,173.12,172.36,173.12,30340.0,172.79,173.12,172.36,173.12,30340.0
2023-07-25 11:00:00,173.0,173.1,171.48,172.33,27282.0,173.0,173.1,171.48,172.33,27282.0
2023-07-25 11:30:00,172.38,172.64,172.01,172.47,12352.0,172.38,172.64,172.01,172.47,12352.0
2023-07-25 12:00:00,172.4,172.83,172.19,172.2,17315.0,172.4,172.83,172.19,172.2,17315.0
2023-07-25 12:30:00,172.21,173.01,172.15,173.01,24384.0,172.21,173.01,172.15,173.01,24384.0
2023-07-25 13:00:00,172.98,173.06,172.47,172.94,35652.0,172.98,173.06,172.47,172.94,35652.0
2023-07-25 13:30:00,172.94,173.25,172.79,173.25,21035.0,172.94,173.25,172.79,173.25,21035.0
2023-07-25 14:00:00,173.22,173.27,172.79,173.25,16564.0,173.22,173.27,172.79,173.25,16564.0
2023-07-25 14:30:00,173.28,173.92,173.28,173.61,27524.0,173.28,173.92,173.28,173.61,27524.0
2023-07-25 15:00:00,173.69,174.0,173.48,173.71,85368.0,173.69,174.0,173.48,173.71,85368.0
2023-07-25 15:30:00,173.71,174.32,173.62,173.84,192046.0,173.71,174.32,173.62,173.84,192046.0
2023-07-26 09:30:00,175.19,177.78,174.91,177.64,35324.0,175.19,177.78,174.91,177.64,35324.0
2023-07-26 10:00:00,177.31,177.31,175.53,176.09,72191.0,177.31,177.31,175.53,176.09,72191.0
2023-07-26 10:30:00,176.12,176.35,175.82,176.07,36000.0,176.12,176.35,175.82,176.07,36000.0
2023-07-26 11:00:00,176.0,177.5,175.93,177.19,63629.0,176.0,177.5,175.93,177.19,63629.0
2023-07-26 11:30:00,177.27,177.56,176.75,177.31,28911.0,177.27,177.56,176.75,177.31,28911.0
2023-07-26 12:00:00,177.31,177.66,177.18,177.36,58071.0,177.31,177.66,177.18,177.36,58071.0
2023-07-26 12:30:00,177.27,178.02,176.96,177.86,16259.0,177.27,178.02,176.96,177.86,16259.0
2023-07-26 13:00:00,178.0,178.52,177.6,177.75,39322.0,178.0,178.52,177.6,177.75,39322.0
2023-07-26 13:30:00,177.71,178.14,177.56,177.61,51909.0,177.71,178.14,177.56,177.61,51909.0
2023-07-26 14:00:00,177.57,178.05,177.26,178.05,30436.0,177.57,178.05,177.26,178.05,30436.0
2023-07-26 14:30:00,177.96,179.5,177.95,178.83,93076.0,177.96,179.5,177.95,178.83,93076.0
2023-07-26 15:00:00,178.86,179.03,178.43,178.81,83089.0,178.86,179.03,178.43,178.81,83089.0
2023-07-26 15:30:00,178.81,180.11,178.4,180.0,321766.0,178.81,180.11,178.4,180.0,321766.0
2023-07-27 09:30:00,180.13,181.66,178.92,179.85,11342.0,180.13,181.66,178.92,179.85,11342.0
2023-07-27 10:00:00,179.67,180.38,179.28,179.93,55111.0,179.67,180.38,179.28,179.93,55111.0
2023-07-27 10:30:00,179.85,180.73,179.39,180.51,40133.0,179.85,180.73,179.39,180.51,40133.0
2023-07-27 11:00:00,180.5,180.55,179.38,179.45,20404.0,180.5,180.55,179.38,179.45,20404.0
2023-07-27 11:30:00,179.39,179.96,179.13,179.92,17516.0,179.39,179.96,179.13,179.92,17516.0
2023-07-27 12:00:00,179.96,181.24,179.96,181.24,26789.0,179.96,181.24,179.96,181.24,26789.0
2023-07-27 12:30:00,181.39,181.39,179.77,180.06,20074.0,181.39,181.39,179.77,180.06,20074.0
2023-07-27 13:00:00,180.1,180.3,178.88,178.98,26320.0,180.1,180.3,178.88,178.98,26320.0
2023-07-27 13:30:00,179.11,179.11,177.43,177.71,41417.0,179.11,179.11,177.43,177.71,41417.0
2023-07-27 14:00:00,177.71,178.13,176.85,176.85,44635.0,177.71,178.13,176.85,176.85,44635.0
2023-07-27 14:30:00,176.84,176.84,175.37,175.58,60084.0,176.84,176.84,175.37,175.58,60084.0
2023-07-27 15:00:00,175.58,176.65,175.05,176.28,46965.0,175.58,176.65,175.05,176.28,46965.0
2023-07-27 15:30:00,176.29,176.29,174.74,174.9,154589.0,176.29,176.29,174.74,174.9,154589.0
2023-07-28 09:30:00,177.49,179.06,177.22,177.82,37822.0,177.49,179.06,177.22,177.82,37822.0
2023-07-28 10:00:00,177.49,178.35,176.69,178.06,36915.0,177.49,178.35,176.69,178.06,36915.0
2023-07-28 10:30:00,178.19,179.8,178.13,179.8,41142.0,178.19,179.8,178.13,179.8,41142.0
2023-07-28 11:00:00,179.87,180.27,179.24,179.9,38929.0,179.87,180.27,179.24,179.9,38929.0
2023-07-28 11:30:00,179.9,179.95,178.81,179.04,33143.0,179.9,179.95,178.81,179.04,33143.0
2023-07-28 12:00:00,179.01,179.12,178.65,178.85,15729.0,179.01,179.12,178.65,178.85,15729.0
2023-07-28 12:30:00,178.86,179.04,178.42,178.43,14948.0,178.86,179.04,178.42,178.43,14948.0
2023-07-28 13:00:00,178.38,178.38,176.45,176.52,32689.0,178.38,178.38,176.45,176.52,32689.0
2023-07-28 13:30:00,176.52,177.0,176.03,176.98,30468.0,176.52,177.0,176.03,176.98,30468.0
2023-07-28 14:00:00,176.99,177.58,176.83,177.34,44623.0,176.99,177.58,176.83,177.34,44623.0
2023-07-28 14:30:00,177.33,178.2,177.17,177.86,81017.0,177.33,178.2,177.17,177.86,81017.0
2023-07-28 15:00:00,177.8,178.26,177.49,178.06,26321.0,177.8,178.26,177.49,178.06,26321.0
2023-07-28 15:30:00,178.04,178.26,177.26,177.64,257180.0,178.04,178.26,177.26,177.64,257180.0
2023-07-31 09:30:00,177.07,178.89,176.63,177.41,10734.0,177.07,178.89,176.63,177.41,10734.0
2023-07-31 10:00:00,177.58,178.05,176.51,176.69,15238.0,177.58,178.05,176.51,176.69,15238.0
2023-07-31 10:30:00,176.71,177.17,175.85,177.17,19041.0,176.71,177.17,175.85,177.17,19041.0
2023-07-31 11:00:00,177.14,178.02,177.09,177.81,11948.0,177.14,178.02,177.09,177.81,11948.0
2023-07-31 11:30:00,177.84,178.01,177.2,177.2,8598.0,177.84,178.01,177.2,177.2,8598.0
2023-07-31 12:00:00,177.38,177.99,177.06,177.09,12269.0,177.38,177.99,177.06,177.09,12269.0
2023-07-31 12:30:00,177.09,177.1,176.5,176.77,10400.0,177.09,177.1,176.5,176.77,10400.0
2023-07-31 13:00:00,176.65,177.02,176.33,176.83,15075.0,176.65,177.02,176.33,176.83,15075.0
2023-07-31 13:30:00,176.83,177.41,176.69,177.09,12449.0,176.83,177.41,176.69,177.09,12449.0
2023-07-31 14:00:00,177.02,177.34,176.86,176.92,9776.0,177.02,177.34,176.86,176.92,9776.0
2023-07-31 14:30:00,176.95,177.09,176.71,176.86,13883.0,176.95,177.09,176.71,176.86,13883.0
2023-07-31 15:00:00,176.85,177.44,176.67,177.44,20060.0,176.85,177.44,176.67,177.44,20060.0
2023-07-31 15:30:00,177.44,177.83,177.0,177.62,58889.0,177.44,177.83,177.0,177.62,58889.0
2023-08-01 09:30:00,176.95,179.45,175.23,178.98,32242.0,176.95,179.45,175.23,178.98,32242.0
2023-08-01 10:00:00,179.24,179.44,177.4,177.43,34079.0,179.24,179.44,177.4,177.43,34079.0
2023-08-01 10:30:00,176.72,177.07,175.83,176.22,11692.0,176.72,177.07,175.83,176.22,11692.0
2023-08-01 11:00:00,176.25,176.96,175.93,176.27,14130.0,176.25,176.96,175.93,176.27,14130.0
2023-08-01 11:30:00,176.11,176.39,175.89,175.95,17022.0,176.11,176.39,175.89,175.95,17022.0
2023-08-01 12:00:00,176.06,176.72,176.0,176.58,11496.0,176.06,176.72,176.0,176.58,11496.0
2023-08-01 12:30:00,176.49,176.61,176.09,176.09,9456.0,176.49,176.61,176.09,176.09,9456.0
2023-08-01 13:00:00,176.19,176.56,175.85,176.03,17893.0,176.19,176.56,175.85,176.03,17893.0
2023-08-01 13:30:00,176.11,176.2,175.43,175.67,10951.0,176.11,176.2,175.43,175.67,10951.0
2023-08-01 14:00:00,175.7,175.75,175.04,175.15,42672.0,175.7,175.75,175.04,175.15,42672.0
2023-08-01 14:30:00,175.2,175.53,175.15,175.45,49129.0,175.2,175.53,175.15,175.45,49129.0
2023-08-01 15:00:00,175.38,176.0,174.54,174.54,101385.0,175.38,176.0,174.54,174.54,101385.0
2023-08-01 15:30:00,174.54,174.72,173.63,174.08,180725.0,174.54,174.72,173.63,174.08,180725.0
2023-08-02 09:30:00,172.0,172.52,169.76,171.52,31807.0,172.0,172.52,169.76,171.52,31807.0
2023-08-02 10:00:00,171.57,172.2,170.61,170.63,61899.0,171.57,172.2,170.61,170.63,61899.0
2023-08-02 10:30:00,170.74,171.38,170.45,170.95,14698.0,170.74,171.38,170.45,170.95,14698.0
2023-08-02 11:00:00,170.71,171.85,170.6,171.56,20717.0,170.71,171.85,170.6,171.56,20717.0
2023-08-02 11:30:00,171.59,171.7,171.15,171.32,14971.0,171.59,171.7,171.15,171.32,14971.0
2023-08-02 12:00:00,171.39,171.55,170.54,170.7,14461.0,171.39,171.55,170.54,170.7,14461.0
2023-08-02 12:30:00,170.65,170.68,169.8,170.08,23557.0,170.65,170.68,169.8,170.08,23557.0
2023-08-02 13:00:00,170.13,170.24,169.53,169.78,27860.0,170.13,170.24,169.53,169.78,27860.0
2023-08-02 13:30:00,169.81,169.98,169.26,169.51,17669.0,169.81,169.98,169.26,169.51,17669.0
2023-08-02 14:00:00,169.45,169.74,168.91,169.25,19122.0,169.45,169.74,168.91,169.25,19122.0
2023-08-02 14:30:00,169.32,169.38,168.66,168.82,13119.0,169.32,169.38,168.66,168.82,13119.0
2023-08-02 15:00:00,168.85,169.68,168.85,168.93,17340.0,168.85,169.68,168.85,168.93,17340.0
2023-08-02 15:30:00,168.99,169.89,168.93,169.41,114672.0,168.99,169.89,168.93,169.41,114672.0
2023-08-03 09:30:00,169.96,170.82,169.0,169.5,30624.0,169.96,170.82,169.0,169.5,30624.0
2023-08-03 10:00:00,169.6,170.21,169.23,169.39,25929.0,169.6,170.21,169.23,169.39,25929.0
2023-08-03 10:30:00,169.53,170.75,169.22,170.31,25468.0,169.53,170.75,169.22,170.31,25468.0
2023-08-03 11:00:00,170.32,171.3,170.3,171.27,20500.0,170.32,171.3,170.3,171.27,20500.0
2023-08-03 11:30:00,171.27,172.66,170.74,172.54,18703.0,171.27,172.66,170.74,172.54,18703.0
2023-08-03 12:00:00,172.5,172.54,171.23,171.55,20403.0,172.5,172.54,171.23,171.55,20403.0
2023-08-03 12:30:00,171.49,172.76,171.12,172.75,28296.0,171.49,172.76,171.12,172.75,28296.0
2023-08-03 13:00:00,172.77,174.41,172.35,174.0,72931.0,172.77,174.41,172.35,174.0,72931.0
2023-08-03 13:30:00,173.94,173.94,173.22,173.29,16206.0,173.94,173.94,173.22,173.29,16206.0
2023-08-03 14:00:00,173.28,173.84,173.15,173.36,29928.0,173.28,173.84,173.15,173.36,29928.0
2023-08-03 14:30:00,173.34,173.35,172.3,172.35,20276.0,173.34,173.35,172.3,172.35,20276.0
2023-08-03 15:00:00,172.28,172.46,171.27,171.49,26323.0,172.28,172.46,171.27,171.49,26323.0
2023-08-03 15:30:00,171.47,172.05,171.42,171.74,150134.0,171.47,172.05,171.42,171.74,150134.0
2023-08-04 09:30:00,173.09,173.21,170.92,173.0,49526.0,173.09,173.21,170.92,173.0,49526.0
2023-08-04 10:00:00,173.07,173.12,171.09,171.8,43734.0,173.07,173.12,171.09,171.8,43734.0
2023-08-04 10:30:00,172.03,172.53,170.73,170.89,34022.0,172.03,172.53,170.73,170.89,34022.0
2023-08-04 11:00:00,170.77,171.31,170.45,171.12,31564.0,170.77,171.31,170.45,171.12,31564.0
2023-08-04 11:30:00,171.12,171.12,169.95,170.98,25197.0,171.12,171.12,169.95,170.98,25197.0
2023-08-04 12:00:00,171.08,171.15,170.69,171.06,20908.0,171.08,171.15,170.69,171.06,20908.0
2023-08-04 12:30:00,171.04,171.93,170.77,171.72,21590.0,171.04,171.93,170.77,171.72,21590.0
2023-08-04 13:00:00,171.67,172.01,171.52,171.61,17471.0,171.67,172.01,171.52,171.61,17471.0
2023-08-04 13:30:00,171.61,171.73,171.21,171.26,11644.0,171.61,171.73,171.21,171.26,11644.0
2023-08-04 14:00:00,171.16,171.16,169.62,169.72,18699.0,171.16,171.16,169.62,169.72,18699.0
2023-08-04 14:30:00,169.67,169.71,168.51,168.63,33872.0,169.67,169.71,168.51,168.63,33872.0
2023-08-04 15:00:00,168.59,169.26,168.49,168.93,31221.0,168.59,169.26,168.49,168.93,31221.0
2023-08-04 15:30:00,168.99,169.35,168.42,169.24,138005.0,168.99,169.35,168.42,169.24,138005.0
2023-08-07 09:30:00,169.24,169.73,165.3,166.2,69017.0,169.24,169.73,165.3,166.2,69017.0
2023-08-07 10:00:00,166.2,167.03,165.79,166.09,57216.0,166.2,167.03,165.79,166.09,57216.0
2023-08-07 10:30:00,166.13,167.03,165.89,166.12,46648.0,166.13,167.03,165.89,166.12,46648.0
2023-08-07 11:00:00,166.09,166.45,165.23,165.23,19777.0,166.09,166.45,165.23,165.23,19777.0
2023-08-07 11:30:00,165.25,165.62,164.84,165.33,39010.0,165.25,165.62,164.84,165.33,39010.0
2023-08-07 12:00:00,165.44,166.61,165.37,166.24,38014.0,165.44,166.61,165.37,166.24,38014.0
2023-08-07 12:30:00,166.28,166.44,165.38,166.15,34455.0,166.28,166.44,165.38,166.15,34455.0
2023-08-07 13:00:00,166.02,166.31,165.53,166.07,18883.0,166.02,166.31,165.53,166.07,18883.0
2023-08-07 13:30:00,166.05,166.31,165.83,166.13,14889.0,166.05,166.31,165.83,166.13,14889.0
2023-08-07 14:00:00,166.2,166.64,166.17,166.17,10788.0,166.2,166.64,166.17,166.17,10788.0
2023-08-07 14:30:00,166.2,167.0,166.2,167.0,16821.0,166.2,167.0,166.2,167.0,16821.0
2023-08-07 15:00:00,167.0,167.04,166.44,166.68,27443.0,167.0,167.04,166.44,166.68,27443.0
2023-08-07 15:30:00,166.68,167.46,166.57,167.36,103680.0,166.68,167.46,166.57,167.36,103680.0
2023-08-08 09:30:00,166.5,166.97,163.77,164.42,45707.0,166.5,166.97,163.77,164.42,45707.0
2023-08-08 10:00:00,164.51,165.62,163.52,163.87,53583.0,164.51,165.62,163.52,163.87,53583.0
2023-08-08 10:30:00,163.78,164.47,163.38,163.38,35503.0,163.78,164.47,163.38,163.38,35503.0
2023-08-08 11:00:00,163.42,163.73,162.88,163.72,25288.0,163.42,163.73,162.88,163.72,25288.0
2023-08-08 11:30:00,163.7,163.71,162.99,163.34,19062.0,163.7,163.71,162.99,163.34,19062.0
2023-08-08 12:00:00,163.44,164.17,163.39,164.14,43976.0,163.44,164.17,163.39,164.14,43976.0
2023-08-08 12:30:00,164.14,164.23,163.62,164.04,48120.0,164.14,164.23,163.62,164.04,48120.0
2023-08-08 13:00:00,164.11,164.58,163.84,163.9,27393.0,164.11,164.58,163.84,163.9,27393.0
2023-08-08 13:30:00,163.98,164.49,163.88,164.34,21304.0,163.98,164.49,163.88,164.34,21304.0
2023-08-08 14:00:00,164.38,164.62,164.11,164.62,22981.0,164.38,164.62,164.11,164.62,22981.0
2023-08-08 14:30:00,164.62,165.29,164.54,165.21,69300.0,164.62,165.29,164.54,165.21,69300.0
2023-08-08 15:00:00,165.17,165.22,163.75,164.59,162793.0,165.17,165.22,163.75,164.59,162793.0
2023-08-08 15:30:00,164.53,166.06,164.4,165.93,185022.0,164.53,166.06,164.4,165.93,185022.0
2023-08-09 09:30:00,168.5,169.85,167.02,168.54,168900.0,168.5,169.85,167.02,168.54,168900.0
2023-08-09 10:00:00,168.86,169.49,167.69,168.72,97765.0,168.86,169.49,167.69,168.72,97765.0
2023-08-09 10:30:00,168.72,168.72,167.09,167.35,45263.0,168.72,168.72,167.09,167.35,45263.0
2023-08-09 11:00:00,167.32,167.35,166.17,166.66,21947.0,167.32,167.35,166.17,166.66,21947.0
2023-08-09 11:30:00,166.42,166.55,165.0,165.08,22900.0,166.42,166.55,165.0,165.08,22900.0
2023-08-09 12:00:00,164.94,166.08,164.94,166.05,27018.0,164.94,166.08,164.94,166.05,27018.0
2023-08-09 12:30:00,166.03,166.03,165.03,165.44,33195.0,166.03,166.03,165.03,165.44,33195.0
2023-08-09 13:00:00,165.32,166.06,165.32,165.75,33059.0,165.32,166.06,165.32,165.75,33059.0
2023-08-09 13:30:00,165.83,166.35,165.73,166.09,52505.0,165.83,166.35,165.73,166.09,52505.0
2023-08-09 14:00:00,166.03,166.61,165.99,166.55,41540.0,166.03,166.61,165.99,166.55,41540.0
2023-08-09 14:30:00,166.56,167.48,166.55,167.1,45450.0,166.56,167.48,166.55,167.1,45450.0
2023-08-09 15:00:00,167.09,167.16,165.93,166.15,23441.0,167.09,167.16,165.93,166.15,23441.0
2023-08-09 15:30:00,166.14,166.61,165.92,166.51,101646.0,166.14,166.61,165.92,166.51,101646.0
2023-08-10 09:30:00,167.89,169.35,166.32,168.59,54273.0,167.89,169.35,166.32,168.59,54273.0
2023-08-10 10:00:00,168.59,169.31,168.25,168.92,82074.0,168.59,169.31,168.25,168.92,82074.0
2023-08-10 10:30:00,168.83,168.85,167.18,168.2,65033.0,168.83,168.85,167.18,168.2,65033.0
2023-08-10 11:00:00,168.22,168.87,167.43,167.48,50798.0,168.22,168.87,167.43,167.48,50798.0
2023-08-10 11:30:00,167.6,167.84,166.23,167.11,22736.0,167.6,167.84,166.23,167.11,22736.0
2023-08-10 12:00:00,167.09,167.64,166.4,166.74,21076.0,167.09,167.64,166.4,166.74,21076.0
2023-08-10 12:30:00,166.61,167.67,166.61,167.27,27617.0,166.61,167.67,166.61,167.27,27617.0
2023-08-10 13:00:00,167.36,167.36,166.56,166.84,24247.0,167.36,167.36,166.56,166.84,24247.0
2023-08-10 13:30:00,166.72,166.76,165.94,166.34,28628.0,166.72,166.76,165.94,166.34,28628.0
2023-08-10 14:00:00,166.08,167.02,166.08,166.68,41961.0,166.08,167.02,166.08,166.68,41961.0
2023-08-10 14:30:00,166.72,166.77,165.56,166.55,28577.0,166.72,166.77,165.56,166.55,28577.0
2023-08-10 15:00:00,166.55,166.96,166.33,166.45,41075.0,166.55,166.96,166.33,166.45,41075.0
2023-08-10 15:30:00,166.45,167.19,166.32,167.12,145472.0,166.45,167.19,166.32,167.12,145472.0
2023-08-11 09:30:00,165.75,166.49,163.86,165.08,30605.0,165.75,166.49,163.86,165.08,30605.0
2023-08-11 10:00:00,165.16,166.43,165.16,165.89,15833.0,165.16,166.43,165.16,165.89,15833.0
2023-08-11 10:30:00,165.98,166.76,165.57,165.83,21470.0,165.98,166.76,165.57,165.83,21470.0
2023-08-11 11:00:00,165.94,166.18,165.59,166.01,14198.0,165.94,166.18,165.59,166.01,14198.0
2023-08-11 11:30:00,166.08,166.08,165.42,165.78,14900.0,166.08,166.08,165.42,165.78,14900.0
2023-08-11 12:00:00,165.83,166.31,165.74,166.14,17364.0,165.83,166.31,165.74,166.14,17364.0
2023-08-11 12:30:00,166.22,166.26,165.09,165.23,13861.0,166.22,166.26,165.09,165.23,13861.0
2023-08-11 13:00:00,165.19,165.75,164.93,165.75,26162.0,165.19,165.75,164.93,165.75,26162.0
2023-08-11 13:30:00,165.79,165.79,164.85,164.96,29393.0,165.79,165.79,164.85,164.96,29393.0
2023-08-11 14:00:00,164.96,165.11,164.47,164.47,61458.0,164.96,165.11,164.47,164.47,61458.0
2023-08-11 14:30:00,164.43,164.55,163.93,164.14,68138.0,164.43,164.55,163.93,164.14,68138.0
2023-08-11 15:00:00,164.07,164.16,163.84,163.93,31449.0,164.07,164.16,163.84,163.93,31449.0
2023-08-11 15:30:00,163.94,163.99,162.71,163.11,172056.0,163.94,163.99,162.71,163.11,172056.0
2023-08-14 09:30:00,163.82,167.63,162.55,165.39,128490.0,163.82,167.63,162.55,165.39,128490.0
2023-08-14 10:00:00,165.45,166.19,165.27,165.33,74850.0,165.45,166.19,165.27,165.33,74850.0
2023-08-14 10:30:00,165.36,165.96,165.19,165.84,46365.0,165.36,165.96,165.19,165.84,46365.0
2023-08-14 11:00:00,165.89,167.13,165.46,166.95,25977.0,165.89,167.13,165.46,166.95,25977.0
2023-08-14 11:30:00,166.87,167.73,166.87,167.66,19985.0,166.87,167.73,166.87,167.66,19985.0
2023-08-14 12:00:00,167.72,167.98,166.66,166.7,17129.0,167.72,167.98,166.66,166.7,17129.0
2023-08-14 12:30:00,166.69,167.59,166.54,167.5,47692.0,166.69,167.59,166.54,167.5,47692.0
2023-08-14 13:00:00,167.56,167.94,167.36,167.81,21963.0,167.56,167.94,167.36,167.81,21963.0
2023-08-14 13:30:00,167.76,169.08,167.76,168.82,38109.0,167.76,169.08,167.76,168.82,38109.0
2023-08-14 14:00:00,168.68,168.82,167.6,168.36,33057.0,168.68,168.82,167.6,168.36,33057.0
2023-08-14 14:30:00,168.32,168.48,167.91,168.3,31215.0,168.32,168.48,167.91,168.3,31215.0
2023-08-14 15:00:00,168.3,168.41,167.23,167.46,39949.0,168.3,168.41,167.23,167.46,39949.0
2023-08-14 15:30:00,167.51,168.24,167.39,167.93,153427.0,167.51,168.24,167.39,167.93,153427.0
2023-08-15 09:30:00,167.16,171.91,167.16,169.17,183003.0,167.16,171.91,167.16,169.17,183003.0
2023-08-15 10:00:00,169.19,169.65,168.47,168.78,33559.0,169.19,169.65,168.47,168.78,33559.0
2023-08-15 10:30:00,168.76,169.3,168.06,168.65,58113.0,168.76,169.3,168.06,168.65,58113.0
2023-08-15 11:00:00,168.71,169.92,167.67,169.8,53978.0,168.71,169.92,167.67,169.8,53978.0
2023-08-15 11:30:00,169.74,170.03,168.67,169.27,28208.0,169.74,170.03,168.67,169.27,28208.0
2023-08-15 12:00:00,169.44,169.64,168.76,169.55,25114.0,169.44,169.64,168.76,169.55,25114.0
2023-08-15 12:30:00,169.44,169.61,168.84,169.08,24303.0,169.44,169.61,168.84,169.08,24303.0
2023-08-15 13:00:00,169.0,169.9,168.82,169.25,49158.0,169.0,169.9,168.82,169.25,49158.0
2023-08-15 13:30:00,169.32,169.75,169.04,169.74,22083.0,169.32,169.75,169.04,169.74,22083.0
2023-08-15 14:00:00,169.91,169.93,169.17,169.78,38169.0,169.91,169.93,169.17,169.78,38169.0
2023-08-15 14:30:00,169.81,170.43,169.7,169.87,34870.0,169.81,170.43,169.7,169.87,34870.0
2023-08-15 15:00:00,169.95,169.95,169.03,169.03,50066.0,169.95,169.95,169.03,169.03,50066.0
2023-08-15 15:30:00,169.08,169.83,168.92,169.44,171232.0,169.08,169.83,168.92,169.44,171232.0
2023-08-16 09:30:00,172.72,176.75,171.52,174.86,137607.0,172.72,176.75,171.52,174.86,137607.0
2023-08-16 10:00:00,174.74,175.01,173.13,173.97,29436.0,174.74,175.01,173.13,173.97,29436.0
2023-08-16 10:30:00,173.85,173.96,172.37,172.88,96301.0,173.85,173.96,172.37,172.88,96301.0
2023-08-16 11:00:00,172.86,175.07,172.85,173.91,64456.0,172.86,175.07,172.85,173.91,64456.0
2023-08-16 11:30:00,173.9,173.9,172.45,172.45,49245.0,173.9,173.9,172.45,172.45,49245.0
2023-08-16 12:00:00,172.4,172.78,171.82,171.82,28267.0,172.4,172.78,171.82,171.82,28267.0
2023-08-16 12:30:00,171.74,172.59,171.61,172.59,81859.0,171.74,172.59,171.61,172.59,81859.0
2023-08-16 13:00:00,172.59,172.76,171.6,172.15,36838.0,172.59,172.76,171.6,172.15,36838.0
2023-08-16 13:30:00,172.15,173.0,171.97,172.89,27910.0,172.15,173.0,171.97,172.89,27910.0
2023-08-16 14:00:00,172.9,173.48,171.75,173.4,85804.0,172.9,173.48,171.75,173.4,85804.0
2023-08-16 14:30:00,173.42,173.92,173.22,173.84,55776.0,173.42,173.92,173.22,173.84,55776.0
2023-08-16 15:00:00,173.84,173.85,171.84,171.93,56979.0,173.84,173.85,171.84,171.93,56979.0
2023-08-16 15:30:00,171.95,172.75,171.06,171.26,224778.0,171.95,172.75,171.06,171.26,224778.0
2023-08-17 09:30:00,171.05,173.53,171.05,173.34,26471.0,171.05,173.53,171.05,173.34,26471.0
2023-08-17 10:00:00,173.34,173.74,171.69,172.2,26716.0,173.34,173.74,171.69,172.2,26716.0
2023-08-17 10:30:00,172.17,173.28,171.5,171.63,63527.0,172.17,173.28,171.5,171.63,63527.0
2023-08-17 11:00:00,171.71,172.16,171.09,171.65,35489.0,171.71,172.16,171.09,171.65,35489.0
2023-08-17 11:30:00,171.88,172.11,171.42,172.11,19449.0,171.88,172.11,171.42,172.11,19449.0
2023-08-17 12:00:00,172.08,172.49,171.91,172.2,30519.0,172.08,172.49,171.91,172.2,30519.0
2023-08-17 12:30:00,172.19,172.64,171.74,172.61,17882.0,172.19,172.64,171.74,172.61,17882.0
2023-08-17 13:00:00,172.64,172.65,172.14,172.33,15490.0,172.64,172.65,172.14,172.33,15490.0
2023-08-17 13:30:00,172.3,172.66,171.71,171.92,67775.0,172.3,172.66,171.71,171.92,67775.0
2023-08-17 14:00:00,171.9,172.13,171.18,171.91,112893.0,171.9,172.13,171.18,171.91,112893.0
2023-08-17 14:30:00,171.87,172.3,170.5,170.59,42571.0,171.87,172.3,170.5,170.59,42571.0
2023-08-17 15:00:00,170.5,171.09,169.25,170.63,70831.0,170.5,171.09,169.25,170.63,70831.0
2023-08-17 15:30:00,170.48,170.54,169.45,169.8,128259.0,170.48,170.54,169.45,169.8,128259.0
2023-08-18 09:30:00,173.73,174.92,172.07,173.65,107349.0,173.73,174.92,172.07,173.65,107349.0
2023-08-18 10:00:00,173.72,173.81,172.82,173.19,63417.0,173.72,173.81,172.82,173.19,63417.0
2023-08-18 10:30:00,173.07,173.08,172.05,172.89,99615.0,173.07,173.08,172.05,172.89,99615.0
2023-08-18 11:00:00,172.89,173.47,171.65,171.76,64118.0,172.89,173.47,171.65,171.76,64118.0
2023-08-18 11:30:00,171.73,173.28,171.58,173.03,34298.0,171.73,173.28,171.58,173.03,34298.0
2023-08-18 12:00:00,173.03,173.28,172.61,172.94,21713.0,173.03,173.28,172.61,172.94,21713.0
2023-08-18 12:30:00,173.01,173.43,172.82,172.87,33968.0,173.01,173.43,172.82,172.87,33968.0
2023-08-18 13:00:00,172.89,172.92,172.28,172.59,21212.0,172.89,172.92,172.28,172.59,21212.0
2023-08-18 13:30:00,172.64,173.05,172.4,173.0,25077.0,172.64,173.05,172.4,173.0,25077.0
2023-08-18 14:00:00,172.99,173.49,172.43,173.12,51947.0,172.99,173.49,172.43,173.12,51947.0
2023-08-18 14:30:00,173.17,173.94,173.07,173.12,47185.0,173.17,173.94,173.07,173.12,47185.0
2023-08-18 15:00:00,173.07,173.33,172.71,173.08,68609.0,173.07,173.33,172.71,173.08,68609.0
2023-08-18 15:30:00,173.13,173.25,171.73,172.23,281919.0,173.13,173.25,171.73,172.23,281919.0
2023-08-21 09:30:00,170.1,173.25,170.07,173.09,39138.0,170.1,173.25,170.07,173.09,39138.0
2023-08-21 10:00:00,173.09,173.19,169.42,169.77,71973.0,173.09,173.19,169.42,169.77,71973.0
2023-08-21 10:30:00,169.57,170.26,169.31,169.85,68915.0,169.57,170.26,169.31,169.85,68915.0
2023-08-21 11:00:00,169.92,170.18,169.18,169.98,25525.0,169.92,170.18,169.18,169.98,25525.0
2023-08-21 11:30:00,170.07,170.09,168.51,168.9,49508.0,170.07,170.09,168.51,168.9,49508.0
2023-08-21 12:00:00,168.7,168.96,167.86,168.31,30576.0,168.7,168.96,167.86,168.31,30576.0
2023-08-21 12:30:00,168.39,168.87,168.17,168.38,19200.0,168.39,168.87,168.17,168.38,19200.0
2023-08-21 13:00:00,168.37,169.37,168.29,169.37,22409.0,168.37,169.37,168.29,169.37,22409.0
2023-08-21 13:30:00,169.44,170.62,169.36,170.26,30854.0,169.44,170.62,169.36,170.26,30854.0
2023-08-21 14:00:00,170.38,170.82,170.13,170.42,26895.0,170.38,170.82,170.13,170.42,26895.0
2023-08-21 14:30:00,170.41,170.74,170.36,170.71,29716.0,170.41,170.74,170.36,170.71,29716.0
2023-08-21 15:00:00,170.76,171.16,170.46,170.96,34873.0,170.76,171.16,170.46,170.96,34873.0
2023-08-21 15:30:00,170.96,171.16,170.59,170.75,125842.0,170.96,171.16,170.59,170.75,125842.0
2023-08-22 09:30:00,168.2,168.32,165.28,165.56,109919.0,168.2,168.32,165.28,165.56,109919.0
2023-08-22 10:00:00,165.55,166.29,164.54,165.28,80558.0,165.55,166.29,164.54,165.28,80558.0
2023-08-22 10:30:00,165.23,167.35,165.07,166.91,59877.0,165.23,167.35,165.07,166.91,59877.0
2023-08-22 11:00:00,167.0,167.81,166.86,167.72,29596.0,167.0,167.81,166.86,167.72,29596.0
2023-08-22 11:30:00,167.79,169.03,167.47,168.24,80161.0,167.79,169.03,167.47,168.24,80161.0
2023-08-22 12:00:00,168.22,168.44,167.2,167.37,28202.0,168.22,168.44,167.2,167.37,28202.0
2023-08-22 12:30:00,167.35,167.35,166.15,166.49,32938.0,167.35,167.35,166.15,166.49,32938.0
2023-08-22 13:00:00,166.5,166.57,165.74,166.22,32774.0,166.5,166.57,165.74,166.22,32774.0
2023-08-22 13:30:00,166.21,166.4,165.17,165.17,72409.0,166.21,166.4,165.17,165.17,72409.0
2023-08-22 14:00:00,165.13,165.46,164.3,164.7,106059.0,165.13,165.46,164.3,164.7,106059.0
2023-08-22 14:30:00,164.7,164.87,163.52,163.71,50524.0,164.7,164.87,163.52,163.71,50524.0
2023-08-22 15:00:00,163.66,164.68,163.48,164.06,73632.0,163.66,164.68,163.48,164.06,73632.0
2023-08-22 15:30:00,164.07,164.4,163.28,163.9,248311.0,164.07,164.4,163.28,163.9,248311.0
2023-08-23 09:30:00,163.05,164.98,161.64,164.68,92739.0,163.05,164.98,161.64,164.68,92739.0
2023-08-23 10:00:00,164.85,166.45,164.5,165.74,100180.0,164.85,166.45,164.5,165.74,100180.0
2023-08-23 10:30:00,165.67,166.9,165.66,166.83,71282.0,165.67,166.9,165.66,166.83,71282.0
2023-08-23 11:00:00,166.98,168.03,166.79,167.41,66216.0,166.98,168.03,166.79,167.41,66216.0
2023-08-23 11:30:00,167.51,167.92,167.12,167.54,68603.0,167.51,167.92,167.12,167.54,68603.0
2023-08-23 12:00:00,167.55,168.22,167.17,168.13,34697.0,167.55,168.22,167.17,168.13,34697.0
2023-08-23 12:30:00,168.14,169.41,168.07,169.3,49026.0,168.14,169.41,168.07,169.3,49026.0
2023-08-23 13:00:00,169.29,170.15,168.98,170.09,60032.0,169.29,170.15,168.98,170.09,60032.0
2023-08-23 13:30:00,170.1,170.68,169.09,169.12,100910.0,170.1,170.68,169.09,169.12,100910.0
2023-08-23 14:00:00,169.11,169.4,168.14,168.7,153945.0,169.11,169.4,168.14,168.7,153945.0
2023-08-23 14:30:00,168.76,169.68,168.66,169.59,111684.0,168.76,169.68,168.66,169.59,111684.0
2023-08-23 15:00:00,169.63,169.67,167.67,167.87,132766.0,169.63,169.67,167.67,167.87,132766.0
2023-08-23 15:30:00,167.91,170.24,167.91,169.9,425965.0,167.91,170.24,167.91,169.9,425965.0
2023-08-24 09:30:00,164.73,164.98,157.01,158.36,733358.0,164.73,164.98,157.01,158.36,733358.0
2023-08-24 10:00:00,158.15,158.63,151.85,154.7,629348.0,158.15,158.63,151.85,154.7,629348.0
2023-08-24 10:30:00,154.7,157.35,154.62,155.79,358519.0,154.7,157.35,154.62,155.79,358519.0
2023-08-24 11:00:00,155.75,156.03,153.77,155.03,236920.0,155.75,156.03,153.77,155.03,236920.0
2023-08-24 11:30:00,155.0,155.18,153.99,154.46,231900.0,155.0,155.18,153.99,154.46,231900.0
2023-08-24 12:00:00,154.53,155.6,154.42,154.83,174763.0,154.53,155.6,154.42,154.83,174763.0
2023-08-24 12:30:00,154.83,156.26,153.24,153.72,137611.0,154.83,156.26,153.24,153.72,137611.0
2023-08-24 13:00:00,153.78,155.48,152.92,154.34,141667.0,153.78,155.48,152.92,154.34,141667.0
2023-08-24 13:30:00,154.22,155.81,153.81,155.76,122490.0,154.22,155.81,153.81,155.76,122490.0
2023-08-24 14:00:00,155.71,156.2,155.48,155.97,220171.0,155.71,156.2,155.48,155.97,220171.0
2023-08-24 14:30:00,155.94,157.5,155.76,157.0,181844.0,155.94,157.5,155.76,157.0,181844.0
2023-08-24 15:00:00,156.99,157.49,156.33,156.97,168001.0,156.99,157.49,156.33,156.97,168001.0
2023-08-24 15:30:00,157.01,157.03,154.47,154.81,764475.0,157.01,157.03,154.47,154.81,764475.0
2023-08-25 09:30:00,155.77,159.87,155.5,156.42,121623.0,155.77,159.87,155.5,156.42,121623.0
2023-08-25 10:00:00,156.9,157.85,155.04,156.13,83632.0,156.9,157.85,155.04,156.13,83632.0
2023-08-25 10:30:00,156.13,156.42,155.03,156.17,71197.0,156.13,156.42,155.03,156.17,71197.0
2023-08-25 11:00:00,156.07,157.5,155.05,156.53,58106.0,156.07,157.5,155.05,156.53,58106.0
2023-08-25 11:30:00,156.61,157.5,156.1,156.47,73901.0,156.61,157.5,156.1,156.47,73901.0
2023-08-25 12:00:00,156.45,156.57,154.2,154.51,57455.0,156.45,156.57,154.2,154.51,57455.0
2023-08-25 12:30:00,154.48,154.77,153.56,153.92,46239.0,154.48,154.77,153.56,153.92,46239.0
2023-08-25 13:00:00,153.92,154.09,153.08,153.18,46950.0,153.92,154.09,153.08,153.18,46950.0
2023-08-25 13:30:00,153.15,153.77,152.85,153.5,63037.0,153.15,153.77,152.85,153.5,63037.0
2023-08-25 14:00:00,153.48,154.03,153.26,153.86,45720.0,153.48,154.03,153.26,153.86,45720.0
2023-08-25 14:30:00,153.8,154.23,153.44,154.11,58962.0,153.8,154.23,153.44,154.11,58962.0
2023-08-25 15:00:00,154.2,154.75,154.1,154.74,108437.0,154.2,154.75,154.1,154.74,108437.0
2023-08-25 15:30:00,154.65,155.37,154.14,154.26,390943.0,154.65,155.37,154.14,154.26,390943.0
2023-08-28 09:30:00,154.54,155.19,152.77,153.9,60102.0,154.54,155.19,152.77,153.9,60102.0
2023-08-28 10:00:00,153.9,154.09,152.48,154.05,52165.0,153.9,154.09,152.48,154.05,52165.0
2023-08-28 10:30:00,153.95,153.95,152.54,152.83,27188.0,153.95,153.95,152.54,152.83,27188.0
2023-08-28 11:00:00,152.75,153.58,152.39,153.46,54558.0,152.75,153.58,152.39,153.46,54558.0
2023-08-28 11:30:00,153.46,153.95,152.57,153.0,44369.0,153.46,153.95,152.57,153.0,44369.0
2023-08-28 12:00:00,152.99,154.09,152.86,153.12,40696.0,152.99,154.09,152.86,153.12,40696.0
2023-08-28 12:30:00,153.05,153.57,152.55,153.34,27007.0,153.05,153.57,152.55,153.34,27007.0
2023-08-28 13:00:00,153.4,153.56,152.69,153.0,26382.0,153.4,153.56,152.69,153.0,26382.0
2023-08-28 13:30:00,153.04,153.28,152.73,152.82,31537.0,153.04,153.28,152.73,152.82,31537.0
2023-08-28 14:00:00,152.84,153.17,152.56,152.81,37392.0,152.84,153.17,152.56,152.81,37392.0
2023-08-28 14:30:00,152.85,153.59,152.51,153.1,48204.0,152.85,153.59,152.51,153.1,48204.0
2023-08-28 15:00:00,153.1,154.58,152.92,154.58,54872.0,153.1,154.58,152.92,154.58,54872.0
2023-08-28 15:30:00,154.52,155.74,154.42,155.29,227165.0,154.52,155.74,154.42,155.29,227165.0
2023-08-29 09:30:00,154.71,156.35,154.71,155.47,32587.0,154.71,156.35,154.71,155.47,32587.0
2023-08-29 10:00:00,155.43,157.07,154.61,156.39,68657.0,155.43,157.07,154.61,156.39,68657.0
2023-08-29 10:30:00,156.25,156.25,155.25,155.49,54012.0,156.25,156.25,155.25,155.49,54012.0
2023-08-29 11:00:00,155.47,156.55,155.39,156.55,54175.0,155.47,156.55,155.39,156.55,54175.0
2023-08-29 11:30:00,156.5,156.8,156.44,156.47,16569.0,156.5,156.8,156.44,156.47,16569.0
2023-08-29 12:00:00,156.54,157.71,156.33,157.65,22220.0,156.54,157.71,156.33,157.65,22220.0
2023-08-29 12:30:00,157.61,157.61,156.43,156.52,15234.0,157.61,157.61,156.43,156.52,15234.0
2023-08-29 13:00:00,156.44,156.9,156.28,156.75,20623.0,156.44,156.9,156.28,156.75,20623.0
2023-08-29 13:30:00,156.65,156.94,156.16,156.27,20130.0,156.65,156.94,156.16,156.27,20130.0
2023-08-29 14:00:00,156.35,156.55,156.16,156.55,17838.0,156.35,156.55,156.16,156.55,17838.0
2023-08-29 14:30:00,156.47,156.58,155.95,156.3,26422.0,156.47,156.58,155.95,156.3,26422.0
2023-08-29 15:00:00,156.19,156.54,155.91,156.38,43230.0,156.19,156.54,155.91,156.38,43230.0
2023-08-29 15:30:00,156.36,157.37,156.22,157.23,258712.0,156.36,157.37,156.22,157.23,258712.0
2023-08-30 09:30:00,156.15,158.29,155.56,157.85,33995.0,156.15,158.29,155.56,157.85,33995.0
2023-08-30 10:00:00,158.11,158.54,157.45,157.87,57161.0,158.11,158.54,157.45,157.87,57161.0
2023-08-30 10:30:00,157.78,159.29,157.44,159.05,31541.0,157.78,159.29,157.44,159.05,31541.0
2023-08-30 11:00:00,159.21,160.0,158.6,159.95,31845.0,159.21,160.0,158.6,159.95,31845.0
2023-08-30 11:30:00,159.92,159.95,158.84,159.85,60710.0,159.92,159.95,158.84,159.85,60710.0
2023-08-30 12:00:00,159.88,160.35,159.69,159.86,37032.0,159.88,160.35,159.69,159.86,37032.0
2023-08-30 12:30:00,159.87,160.8,159.75,160.17,117277.0,159.87,160.8,159.75,160.17,117277.0
2023-08-30 13:00:00,160.05,160.71,159.97,160.56,40253.0,160.05,160.71,159.97,160.56,40253.0
2023-08-30 13:30:00,160.55,160.74,160.04,160.31,32437.0,160.55,160.74,160.04,160.31,32437.0
2023-08-30 14:00:00,160.27,160.34,159.77,160.13,36087.0,160.27,160.34,159.77,160.13,36087.0
2023-08-30 14:30:00,160.16,161.28,160.15,160.94,35481.0,160.16,161.28,160.15,160.94,35481.0
2023-08-30 15:00:00,160.88,161.06,160.15,160.17,36239.0,160.88,161.06,160.15,160.17,36239.0
2023-08-30 15:30:00,160.15,160.78,159.78,160.29,196763.0,160.15,160.78,159.78,160.29,196763.0
2023-08-31 09:30:00,160.15,160.73,158.5,159.78,103985.0,160.15,160.73,158.5,159.78,103985.0
2023-08-31 10:00:00,159.72,162.03,159.42,161.88,134117.0,159.72,162.03,159.42,161.88,134117.0
2023-08-31 10:30:00,161.95,162.23,161.37,161.72,64908.0,161.95,162.23,161.37,161.72,64908.0
2023-08-31 11:00:00,161.75,163.17,161.67,162.71,50381.0,161.75,163.17,161.67,162.71,50381.0
2023-08-31 11:30:00,162.71,162.94,162.15,162.55,27766.0,162.71,162.94,162.15,162.55,27766.0
2023-08-31 12:00:00,162.52,163.55,162.52,163.23,39726.0,162.52,163.55,162.52,163.23,39726.0
2023-08-31 12:30:00,163.24,163.43,162.54,163.12,18372.0,163.24,163.43,162.54,163.12,18372.0
2023-08-31 13:00:00,163.09,163.32,162.82,163.19,27282.0,163.09,163.32,162.82,163.19,27282.0
2023-08-31 13:30:00,163.18,163.76,162.94,162.96,65565.0,163.18,163.76,162.94,162.96,65565.0
2023-08-31 14:00:00,162.93,163.07,162.5,162.57,41969.0,162.93,163.07,162.5,162.57,41969.0
2023-08-31 14:30:00,162.7,162.75,161.62,162.18,32185.0,162.7,162.75,161.62,162.18,32185.0
2023-08-31 15:00:00,162.18,162.84,162.17,162.39,39675.0,162.18,162.84,162.17,162.39,39675.0
2023-08-31 15:30:00,162.39,162.94,161.92,162.31,239729.0,162.39,162.94,161.92,162.31,239729.0
2023-09-01 09:30:00,163.23,164.93,162.6,163.21,24674.0,163.23,164.93,162.6,163.21,24674.0
2023-09-01 10:00:00,162.99,163.6,162.54,162.85,27720.0,162.99,163.6,162.54,162.85,27720.0
2023-09-01 10:30:00,162.83,163.17,162.61,162.97,25899.0,162.83,163.17,162.61,162.97,25899.0
2023-09-01 11:00:00,162.97,163.22,161.27,161.56,57095.0,162.97,163.22,161.27,161.56,57095.0
2023-09-01 11:30:00,161.56,161.79,161.23,161.55,21648.0,161.56,161.79,161.23,161.55,21648.0
2023-09-01 12:00:00,161.54,162.07,161.31,162.0,19186.0,161.54,162.07,161.31,162.0,19186.0
2023-09-01 12:30:00,162.0,162.08,161.12,161.39,33807.0,162.0,162.08,161.12,161.39,33807.0
2023-09-01 13:00:00,161.38,161.64,160.99,161.05,28321.0,161.38,161.64,160.99,161.05,28321.0
2023-09-01 13:30:00,161.07,161.88,160.87,161.78,27514.0,161.07,161.88,160.87,161.78,27514.0
2023-09-01 14:00:00,161.86,162.35,161.85,161.93,16020.0,161.86,162.35,161.85,161.93,16020.0
2023-09-01 14:30:00,161.89,162.15,161.75,162.0,21022.0,161.89,162.15,161.75,162.0,21022.0
2023-09-01 15:00:00,162.02,162.36,161.92,162.31,29326.0,162.02,162.36,161.92,162.31,29326.0
2023-09-01 15:30:00,162.27,162.64,162.1,162.49,118231.0,162.27,162.64,162.1,162.49,118231.0
2023-09-05 09:30:00,161.86,164.26,160.63,164.11,57031.0,161.86,164.26,160.63,164.11,57031.0
2023-09-05 10:00:00,164.29,164.48,163.44,164.16,47296.0,164.29,164.48,163.44,164.16,47296.0
2023-09-05 10:30:00,164.17,165.83,164.06,165.82,43248.0,164.17,165.83,164.06,165.82,43248.0
2023-09-05 11:00:00,165.94,166.94,165.06,165.06,37703.0,165.94,166.94,165.06,165.06,37703.0
2023-09-05 11:30:00,165.06,165.13,163.27,163.29,31999.0,165.06,165.13,163.27,163.29,31999.0
2023-09-05 12:00:00,163.27,164.0,162.8,163.45,18072.0,163.27,164.0,162.8,163.45,18072.0
2023-09-05 12:30:00,163.61,164.22,163.55,163.55,16865.0,163.61,164.22,163.55,163.55,16865.0
2023-09-05 13:00:00,163.59,163.59,162.02,162.26,9495.0,163.59,163.59,162.02,162.26,9495.0
2023-09-05 13:30:00,162.18,163.01,162.18,162.37,22592.0,162.18,163.01,162.18,162.37,22592.0
2023-09-05 14:00:00,162.38,162.39,161.9,162.34,32433.0,162.38,162.39,161.9,162.34,32433.0
2023-09-05 14:30:00,162.33,162.71,162.07,162.53,34431.0,162.33,162.71,162.07,162.53,34431.0
2023-09-05 15:00:00,162.51,162.52,161.57,161.99,28943.0,162.51,162.52,161.57,161.99,28943.0
2023-09-05 15:30:00,162.03,162.68,161.6,161.62,104923.0,162.03,162.68,161.6,161.62,104923.0
2023-09-06 09:30:00,160.84,162.48,159.98,160.44,33608.0,160.84,162.48,159.98,160.44,33608.0
2023-09-06 10:00:00,160.23,160.24,158.0,158.11,28222.0,160.23,160.24,158.0,158.11,28222.0
2023-09-06 10:30:00,157.93,158.35,157.27,157.85,90352.0,157.93,158.35,157.27,157.85,90352.0
2023-09-06 11:00:00,157.74,158.01,156.72,156.83,45632.0,157.74,158.01,156.72,156.83,45632.0
2023-09-06 11:30:00,156.82,157.12,156.0,157.11,37721.0,156.82,157.12,156.0,157.11,37721.0
2023-09-06 12:00:00,157.11,157.28,156.68,156.97,23386.0,157.11,157.28,156.68,156.97,23386.0
2023-09-06 12:30:00,156.89,157.24,156.51,157.18,29157.0,156.89,157.24,156.51,157.18,29157.0
2023-09-06 13:00:00,157.18,157.88,157.17,157.58,34374.0,157.18,157.88,157.17,157.58,34374.0
2023-09-06 13:30:00,157.58,158.62,157.33,158.51,26616.0,157.58,158.62,157.33,158.51,26616.0
2023-09-06 14:00:00,158.47,159.68,158.42,159.66,40724.0,158.47,159.68,158.42,159.66,40724.0
2023-09-06 14:30:00,159.73,160.89,159.73,160.75,31040.0,159.73,160.89,159.73,160.75,31040.0
2023-09-06 15:00:00,160.79,160.99,160.36,160.78,33768.0,160.79,160.99,160.36,160.78,33768.0
2023-09-06 15:30:00,160.77,161.54,160.52,160.64,112342.0,160.77,161.54,160.52,160.64,112342.0
2023-09-07 09:30:00,159.2,159.8,157.16,157.38,28936.0,159.2,159.8,157.16,157.38,28936.0
2023-09-07 10:00:00,157.38,157.38,155.78,156.36,27921.0,157.38,157.38,155.78,156.36,27921.0
2023-09-07 10:30:00,156.46,157.24,156.12,156.84,19404.0,156.46,157.24,156.12,156.84,19404.0
2023-09-07 11:00:00,156.89,157.48,156.7,156.78,20001.0,156.89,157.48,156.7,156.78,20001.0
2023-09-07 11:30:00,156.81,157.2,156.64,157.19,8033.0,156.81,157.2,156.64,157.19,8033.0
2023-09-07 12:00:00,157.22,158.93,157.09,158.12,36222.0,157.22,158.93,157.09,158.12,36222.0
2023-09-07 12:30:00,158.16,158.44,157.39,157.98,18866.0,158.16,158.44,157.39,157.98,18866.0
2023-09-07 13:00:00,157.98,158.08,157.49,157.62,10605.0,157.98,158.08,157.49,157.62,10605.0
2023-09-07 13:30:00,157.62,158.18,157.43,157.82,15475.0,157.62,158.18,157.43,157.82,15475.0
2023-09-07 14:00:00,157.82,158.01,155.94,156.0,28496.0,157.82,158.01,155.94,156.0,28496.0
2023-09-07 14:30:00,155.94,156.88,155.82,156.81,54618.0,155.94,156.88,155.82,156.81,54618.0
2023-09-07 15:00:00,156.89,157.36,155.85,156.01,51251.0,156.89,157.36,155.85,156.01,51251.0
2023-09-07 15:30:00,156.0,156.1,155.34,155.42,201377.0,156.0,156.1,155.34,155.42,201377.0
2023-09-08 09:30:00,155.49,157.55,153.69,153.72,58199.0,155.49,157.55,153.69,153.72,58199.0
2023-09-08 10:00:00,154.03,156.65,154.03,156.33,39684.0,154.03,156.65,154.03,156.33,39684.0
2023-09-08 10:30:00,156.37,156.53,155.77,156.45,32847.0,156.37,156.53,155.77,156.45,32847.0
2023-09-08 11:00:00,156.23,156.63,155.16,155.77,17544.0,156.23,156.63,155.16,155.77,17544.0
2023-09-08 11:30:00,155.75,156.28,155.75,155.93,9575.0,155.75,156.28,155.75,155.93,9575.0
2023-09-08 12:00:00,155.87,155.9,155.13,155.7,18859.0,155.87,155.9,155.13,155.7,18859.0
2023-09-08 12:30:00,155.64,156.21,155.43,155.77,14346.0,155.64,156.21,155.43,155.77,14346.0
2023-09-08 13:00:00,155.8,155.8,154.72,155.3,21932.0,155.8,155.8,154.72,155.3,21932.0
2023-09-08 13:30:00,155.29,155.84,155.12,155.54,19484.0,155.29,155.84,155.12,155.54,19484.0
2023-09-08 14:00:00,155.54,155.68,155.23,155.39,18883.0,155.54,155.68,155.23,155.39,18883.0
2023-09-08 14:30:00,155.4,155.58,154.78,155.47,22493.0,155.4,155.58,154.78,155.47,22493.0
2023-09-08 15:00:00,155.47,155.75,155.08,155.7,57353.0,155.47,155.75,155.08,155.7,57353.0
2023-09-08 15:30:00,155.71,156.4,155.53,156.13,161613.0,155.71,156.4,155.53,156.13,161613.0
2023-09-11 09:30:00,156.16,157.9,154.9,154.91,63739.0,156.16,157.9,154.9,154.91,63739.0
2023-09-11 10:00:00,154.78,156.16,154.76,155.93,50820.0,154.78,156.16,154.76,155.93,50820.0
2023-09-11 10:30:00,155.93,156.43,154.91,155.08,28341.0,155.93,156.43,154.91,155.08,28341.0
2023-09-11 11:00:00,155.15,155.15,154.25,154.4,14133.0,155.15,155.15,154.25,154.4,14133.0
2023-09-11 11:30:00,154.33,155.26,153.95,155.07,32527.0,154.33,155.26,153.95,155.07,32527.0
2023-09-11 12:00:00,155.07,155.46,154.53,155.23,20088.0,155.07,155.46,154.53,155.23,20088.0
2023-09-11 12:30:00,155.31,155.74,154.91,155.38,25971.0,155.31,155.74,154.91,155.38,25971.0
2023-09-11 13:00:00,155.47,156.23,155.13,156.08,32459.0,155.47,156.23,155.13,156.08,32459.0
2023-09-11 13:30:00,156.08,156.27,155.9,156.19,26184.0,156.08,156.27,155.9,156.19,26184.0
2023-09-11 14:00:00,156.19,156.22,155.34,155.81,34642.0,156.19,156.22,155.34,155.81,34642.0
2023-09-11 14:30:00,155.85,156.12,155.39,155.69,28745.0,155.85,156.12,155.39,155.69,28745.0
2023-09-11 15:00:00,155.64,155.98,154.23,154.72,59091.0,155.64,155.98,154.23,154.72,59091.0
2023-09-11 15:30:00,154.75,154.95,154.03,154.11,194712.0,154.75,154.95,154.03,154.11,194712.0
2023-09-12 09:30:00,155.02,155.53,154.07,154.8,51357.0,155.02,155.53,154.07,154.8,51357.0
2023-09-12 10:00:00,154.88,154.94,153.46,153.46,48761.0,154.88,154.94,153.46,153.46,48761.0
2023-09-12 10:30:00,153.19,153.59,152.76,152.94,49968.0,153.19,153.59,152.76,152.94,49968.0
2023-09-12 11:00:00,153.0,153.41,152.47,153.37,39488.0,153.0,153.41,152.47,153.37,39488.0
2023-09-12 11:30:00,153.31,153.39,152.84,152.84,20154.0,153.31,153.39,152.84,152.84,20154.0
2023-09-12 12:00:00,152.92,153.27,152.86,153.22,25699.0,152.92,153.27,152.86,153.22,25699.0
2023-09-12 12:30:00,153.12,153.24,152.88,152.94,18660.0,153.12,153.24,152.88,152.94,18660.0
2023-09-12 13:00:00,152.99,153.91,152.99,153.78,18945.0,152.99,153.91,152.99,153.78,18945.0
2023-09-12 13:30:00,153.78,154.16,153.34,153.86,58285.0,153.78,154.16,153.34,153.86,58285.0
2023-09-12 14:00:00,153.83,153.92,153.66,153.74,38353.0,153.83,153.92,153.66,153.74,38353.0
2023-09-12 14:30:00,153.68,153.81,153.19,153.32,35870.0,153.68,153.81,153.19,153.32,35870.0
2023-09-12 15:00:00,153.25,153.25,152.74,152.76,32854.0,153.25,153.25,152.74,152.76,32854.0
2023-09-12 15:30:00,152.83,152.83,152.36,152.55,106510.0,152.83,152.83,152.36,152.55,106510.0
2023-09-13 09:30:00,152.49,152.54,150.58,150.77,115931.0,152.49,152.54,150.58,150.77,115931.0
2023-09-13 10:00:00,150.92,151.26,148.33,148.43,36904.0,150.92,151.26,148.33,148.43,36904.0
2023-09-13 10:30:00,148.44,149.25,148.06,148.93,75494.0,148.44,149.25,148.06,148.93,75494.0
2023-09-13 11:00:00,148.93,150.12,148.92,149.63,29709.0,148.93,150.12,148.92,149.63,29709.0
2023-09-13 11:30:00,149.63,149.68,148.48,149.15,57287.0,149.63,149.68,148.48,149.15,57287.0
2023-09-13 12:00:00,149.08,149.37,148.9,149.04,21119.0,149.08,149.37,148.9,149.04,21119.0
2023-09-13 12:30:00,149.09,149.36,148.79,148.8,25717.0,149.09,149.36,148.79,148.8,25717.0
2023-09-13 13:00:00,148.89,148.98,148.13,148.28,51508.0,148.89,148.98,148.13,148.28,51508.0
2023-09-13 13:30:00,148.39,149.76,148.25,149.03,68711.0,148.39,149.76,148.25,149.03,68711.0
2023-09-13 14:00:00,149.08,149.09,147.76,147.92,40003.0,149.08,149.09,147.76,147.92,40003.0
2023-09-13 14:30:00,147.99,148.53,147.54,147.59,50669.0,147.99,148.53,147.54,147.59,50669.0
2023-09-13 15:00:00,147.59,147.6,146.47,147.01,167938.0,147.59,147.6,146.47,147.01,167938.0
2023-09-13 15:30:00,147.09,148.37,146.92,147.8,199871.0,147.09,148.37,146.92,147.8,199871.0
2023-09-14 09:30:00,148.55,150.91,148.55,150.06,61487.0,148.55,150.91,148.55,150.06,61487.0
2023-09-14 10:00:00,150.05,150.05,148.8,149.39,36377.0,150.05,150.05,148.8,149.39,36377.0
2023-09-14 10:30:00,149.39,149.85,149.28,149.53,24129.0,149.39,149.85,149.28,149.53,24129.0
2023-09-14 11:00:00,149.51,149.54,148.97,149.08,35325.0,149.51,149.54,148.97,149.08,35325.0
2023-09-14 11:30:00,149.01,149.42,148.98,149.26,26421.0,149.01,149.42,148.98,149.26,26421.0
2023-09-14 12:00:00,149.26,149.4,148.6,148.87,57102.0,149.26,149.4,148.6,148.87,57102.0
2023-09-14 12:30:00,148.92,150.22,148.87,149.84,33020.0,148.92,150.22,148.87,149.84,33020.0
2023-09-14 13:00:00,149.8,150.5,149.6,150.13,29574.0,149.8,150.5,149.6,150.13,29574.0
2023-09-14 13:30:00,150.13,150.25,149.82,149.88,29396.0,150.13,150.25,149.82,149.88,29396.0
2023-09-14 14:00:00,149.88,149.95,149.5,149.64,32189.0,149.88,149.95,149.5,149.64,32189.0
2023-09-14 14:30:00,149.7,149.9,149.42,149.87,31367.0,149.7,149.9,149.42,149.87,31367.0
2023-09-14 15:00:00,149.87,150.31,149.8,149.89,69688.0,149.87,150.31,149.8,149.89,69688.0
2023-09-14 15:30:00,149.96,150.82,149.81,150.67,162632.0,149.96,150.82,149.81,150.67,162632.0
2023-09-15 09:30:00,149.4,150.15,148.09,148.57,33499.0,149.4,150.15,148.09,148.57,33499.0
2023-09-15 10:00:00,148.78,149.01,147.82,148.41,54112.0,148.78,149.01,147.82,148.41,54112.0
2023-09-15 10:30:00,148.39,148.8,148.03,148.4,30842.0,148.39,148.8,148.03,148.4,30842.0
2023-09-15 11:00:00,148.32,148.91,148.02,148.29,42029.0,148.32,148.91,148.02,148.29,42029.0
2023-09-15 11:30:00,148.25,148.61,148.14,148.24,31234.0,148.25,148.61,148.14,148.24,31234.0
2023-09-15 12:00:00,148.25,149.17,148.02,148.74,25483.0,148.25,149.17,148.02,148.74,25483.0
2023-09-15 12:30:00,148.73,149.31,148.55,148.71,21265.0,148.73,149.31,148.55,148.71,21265.0
2023-09-15 13:00:00,148.65,148.65,147.73,147.87,23932.0,148.65,148.65,147.73,147.87,23932.0
2023-09-15 13:30:00,147.86,148.52,147.71,148.25,21396.0,147.86,148.52,147.71,148.25,21396.0
2023-09-15 14:00:00,148.22,148.39,147.4,147.51,15971.0,148.22,148.39,147.4,147.51,15971.0
2023-09-15 14:30:00,147.47,147.71,147.24,147.38,28440.0,147.47,147.71,147.24,147.38,28440.0
2023-09-15 15:00:00,147.38,147.54,146.98,147.15,39584.0,147.38,147.54,146.98,147.15,39584.0
2023-09-15 15:30:00,147.18,148.07,146.58,147.78,203772.0,147.18,148.07,146.58,147.78,203772.0
2023-09-18 09:30:00,146.69,146.75,144.09,144.35,24337.0,146.69,146.75,144.09,144.35,24337.0
2023-09-18 10:00:00,144.24,144.31,142.67,142.82,76098.0,144.24,144.31,142.67,142.82,76098.0
2023-09-18 10:30:00,142.81,143.0,141.11,141.98,94821.0,142.81,143.0,141.11,141.98,94821.0
2023-09-18 11:00:00,142.1,142.84,141.72,141.98,56914.0,142.1,142.84,141.72,141.98,56914.0
2023-09-18 11:30:00,142.04,143.37,141.28,141.37,75858.0,142.04,143.37,141.28,141.37,75858.0
2023-09-18 12:00:00,141.41,141.97,141.21,141.84,47112.0,141.41,141.97,141.21,141.84,47112.0
2023-09-18 12:30:00,141.93,142.48,141.18,141.51,46235.0,141.93,142.48,141.18,141.51,46235.0
2023-09-18 13:00:00,141.53,141.76,140.82,140.88,42526.0,141.53,141.76,140.82,140.88,42526.0
2023-09-18 13:30:00,140.96,141.59,140.92,141.11,31447.0,140.96,141.59,140.92,141.11,31447.0
2023-09-18 14:00:00,141.06,141.13,139.9,139.91,51519.0,141.06,141.13,139.9,139.91,51519.0
2023-09-18 14:30:00,139.97,140.45,139.36,140.29,95998.0,139.97,140.45,139.36,140.29,95998.0
2023-09-18 15:00:00,140.37,140.6,139.98,139.98,62320.0,140.37,140.6,139.98,139.98,62320.0
2023-09-18 15:30:00,140.02,140.18,139.39,139.47,360895.0,140.02,140.18,139.39,139.47,360895.0
2023-09-19 09:30:00,139.3,140.25,138.56,138.74,63663.0,139.3,140.25,138.56,138.74,63663.0
2023-09-19 10:00:00,138.73,139.87,138.27,139.59,101367.0,138.73,139.87,138.27,139.59,101367.0
2023-09-19 10:30:00,139.68,139.72,138.47,138.85,84083.0,139.68,139.72,138.47,138.85,84083.0
2023-09-19 11:00:00,138.81,139.08,138.5,138.68,81290.0,138.81,139.08,138.5,138.68,81290.0
2023-09-19 11:30:00,138.69,140.63,138.6,139.94,98204.0,138.69,140.63,138.6,139.94,98204.0
2023-09-19 12:00:00,139.94,140.28,139.78,140.09,49212.0,139.94,140.28,139.78,140.09,49212.0
2023-09-19 12:30:00,140.1,140.86,139.98,140.42,52215.0,140.1,140.86,139.98,140.42,52215.0
2023-09-19 13:00:00,140.39,141.35,140.35,140.91,69089.0,140.39,141.35,140.35,140.91,69089.0
2023-09-19 13:30:00,140.9,142.04,140.73,141.6,65293.0,140.9,142.04,140.73,141.6,65293.0
2023-09-19 14:00:00,141.61,142.55,141.54,142.11,119500.0,141.61,142.55,141.54,142.11,119500.0
2023-09-19 14:30:00,141.99,142.44,141.82,142.24,158551.0,141.99,142.44,141.82,142.24,158551.0
2023-09-19 15:00:00,142.22,143.34,142.21,143.13,66474.0,142.22,143.34,142.21,143.13,66474.0
2023-09-19 15:30:00,143.09,143.52,142.56,143.16,240417.0,143.09,143.52,142.56,143.16,240417.0
2023-09-20 09:30:00,142.83,144.74,142.39,143.16,23438.0,142.83,144.74,142.39,143.16,23438.0
2023-09-20 10:00:00,143.31,144.07,142.97,144.06,32391.0,143.31,144.07,142.97,144.06,32391.0
2023-09-20 10:30:00,144.07,144.39,143.12,143.59,41510.0,144.07,144.39,143.12,143.59,41510.0
2023-09-20 11:00:00,143.6,144.15,143.11,143.73,34112.0,143.6,144.15,143.11,143.73,34112.0
2023-09-20 11:30:00,143.78,144.56,143.69,144.47,104080.0,143.78,144.56,143.69,144.47,104080.0
2023-09-20 12:00:00,144.51,144.66,143.96,143.96,30893.0,144.51,144.66,143.96,143.96,30893.0
2023-09-20 12:30:00,143.96,144.79,143.8,144.78,34765.0,143.96,144.79,143.8,144.78,34765.0
2023-09-20 13:00:00,144.78,145.14,144.18,144.28,25581.0,144.78,145.14,144.18,144.28,25581.0
2023-09-20 13:30:00,144.37,144.57,143.98,144.47,18306.0,144.37,144.57,143.98,144.47,18306.0
2023-09-20 14:00:00,144.34,144.63,143.89,144.5,24064.0,144.34,144.63,143.89,144.5,24064.0
2023-09-20 14:30:00,144.38,145.0,143.81,144.19,47536.0,144.38,145.0,143.81,144.19,47536.0
2023-09-20 15:00:00,144.13,144.26,143.42,143.72,98912.0,144.13,144.26,143.42,143.72,98912.0
2023-09-20 15:30:00,143.73,143.76,142.58,142.75,243160.0,143.73,143.76,142.58,142.75,243160.0
2023-09-21 09:30:00,141.81,143.01,141.02,141.03,14753.0,141.81,143.01,141.02,141.03,14753.0
2023-09-21 10:00:00,141.15,141.26,140.28,140.45,13074.0,141.15,141.26,140.28,140.45,13074.0
2023-09-21 10:30:00,140.5,140.75,140.0,140.0,30698.0,140.5,140.75,140.0,140.0,30698.0
2023-09-21 11:00:00,139.89,139.89,139.17,139.58,10114.0,139.89,139.89,139.17,139.58,10114.0
2023-09-21 11:30:00,139.51,139.7,138.96,139.24,15575.0,139.51,139.7,138.96,139.24,15575.0
2023-09-21 12:00:00,139.26,139.72,138.68,138.74,16200.0,139.26,139.72,138.68,138.74,16200.0
2023-09-21 12:30:00,138.78,138.78,138.04,138.34,20391.0,138.78,138.78,138.04,138.34,20391.0
2023-09-21 13:00:00,138.42,139.48,138.36,139.28,13161.0,138.42,139.48,138.36,139.28,13161.0
2023-09-21 13:30:00,139.18,139.63,139.18,139.47,11160.0,139.18,139.63,139.18,139.47,11160.0
2023-09-21 14:00:00,139.55,140.26,139.37,139.63,28874.0,139.55,140.26,139.37,139.63,28874.0
2023-09-21 14:30:00,139.63,139.73,138.87,139.25,16167.0,139.63,139.73,138.87,139.25,16167.0
2023-09-21 15:00:00,139.29,139.61,138.64,138.85,22958.0,139.29,139.61,138.64,138.85,22958.0
2023-09-21 15:30:00,138.84,139.31,138.44,138.58,107108.0,138.84,139.31,138.44,138.58,107108.0
2023-09-22 09:30:00,139.36,139.8,137.74,138.01,18867.0,139.36,139.8,137.74,138.01,18867.0
2023-09-22 10:00:00,138.14,138.17,136.88,137.26,18866.0,138.14,138.17,136.88,137.26,18866.0
2023-09-22 10:30:00,137.28,137.83,136.97,137.62,32398.0,137.28,137.83,136.97,137.62,32398.0
2023-09-22 11:00:00,137.71,137.73,137.1,137.59,20632.0,137.71,137.73,137.1,137.59,20632.0
2023-09-22 11:30:00,137.59,138.03,137.28,137.28,12259.0,137.59,138.03,137.28,137.28,12259.0
2023-09-22 12:00:00,137.33,137.82,137.28,137.59,13049.0,137.33,137.82,137.28,137.59,13049.0
2023-09-22 12:30:00,137.57,137.65,137.37,137.39,11089.0,137.57,137.65,137.37,137.39,11089.0
2023-09-22 13:00:00,137.3,137.41,136.83,137.07,22570.0,137.3,137.41,136.83,137.07,22570.0
2023-09-22 13:30:00,137.08,137.65,137.02,137.09,13873.0,137.08,137.65,137.02,137.09,13873.0
2023-09-22 14:00:00,137.08,137.23,136.7,136.79,12367.0,137.08,137.23,136.7,136.79,12367.0
2023-09-22 14:30:00,136.64,136.98,136.44,136.87,23469.0,136.64,136.98,136.44,136.87,23469.0
2023-09-22 15:00:00,136.9,137.65,136.78,137.33,25382.0,136.9,137.65,136.78,137.33,25382.0
2023-09-22 15:30:00,137.36,137.44,136.49,136.86,117296.0,137.36,137.44,136.49,136.86,117296.0
2023-09-25 09:30:00,135.53,135.98,134.76,135.42,31714.0,135.53,135.98,134.76,135.42,31714.0
2023-09-25 10:00:00,135.41,135.46,134.51,134.8,45486.0,135.41,135.46,134.51,134.8,45486.0
2023-09-25 10:30:00,134.75,134.98,134.15,134.2,59559.0,134.75,134.98,134.15,134.2,59559.0
2023-09-25 11:00:00,134.21,135.28,134.18,135.01,42171.0,134.21,135.28,134.18,135.01,42171.0
2023-09-25 11:30:00,135.02,135.25,134.79,135.1,30524.0,135.02,135.25,134.79,135.1,30524.0
2023-09-25 12:00:00,135.06,135.83,134.93,135.83,46405.0,135.06,135.83,134.93,135.83,46405.0
2023-09-25 12:30:00,135.83,135.83,134.98,135.13,37558.0,135.83,135.83,134.98,135.13,37558.0
2023-09-25 13:00:00,135.15,135.28,134.82,134.87,61180.0,135.15,135.28,134.82,134.87,61180.0
2023-09-25 13:30:00,134.87,134.89,134.55,134.79,40124.0,134.87,134.89,134.55,134.79,40124.0
2023-09-25 14:00:00,134.79,134.86,134.32,134.49,41654.0,134.79,134.86,134.32,134.49,41654.0
2023-09-25 14:30:00,134.42,134.79,134.3,134.32,35555.0,134.42,134.79,134.3,134.32,35555.0
2023-09-25 15:00:00,134.3,134.71,133.99,134.4,79010.0,134.3,134.71,133.99,134.4,79010.0
2023-09-25 15:30:00,134.43,134.57,133.9,134.19,301219.0,134.43,134.57,133.9,134.19,301219.0
2023-09-26 09:30:00,133.45,134.28,132.74,132.78,89744.0,133.45,134.28,132.74,132.78,89744.0
2023-09-26 10:00:00,132.83,134.33,132.83,133.97,51784.0,132.83,134.33,132.83,133.97,51784.0
2023-09-26 10:30:00,133.87,134.2,133.41,133.62,50394.0,133.87,134.2,133.41,133.62,50394.0
2023-09-26 11:00:00,133.62,133.83,133.07,133.18,33728.0,133.62,133.83,133.07,133.18,33728.0
2023-09-26 11:30:00,133.18,133.53,133.16,133.3,38709.0,133.18,133.53,133.16,133.3,38709.0
2023-09-26 12:00:00,133.31,134.05,133.23,133.78,81906.0,133.31,134.05,133.23,133.78,81906.0
2023-09-26 12:30:00,133.84,133.99,133.61,133.73,83121.0,133.84,133.99,133.61,133.73,83121.0
2023-09-26 13:00:00,133.76,134.31,133.59,133.83,64439.0,133.76,134.31,133.59,133.83,64439.0
2023-09-26 13:30:00,133.82,133.92,133.45,133.91,73523.0,133.82,133.92,133.45,133.91,73523.0
2023-09-26 14:00:00,133.92,133.92,132.94,133.16,51966.0,133.92,133.92,132.94,133.16,51966.0
2023-09-26 14:30:00,133.25,133.45,133.23,133.37,52359.0,133.25,133.45,133.23,133.37,52359.0
2023-09-26 15:00:00,133.36,133.4,132.83,132.96,57479.0,133.36,133.4,132.83,132.96,57479.0
2023-09-26 15:30:00,132.97,133.01,132.2,132.41,363779.0,132.97,133.01,132.2,132.41,363779.0
2023-09-27 09:30:00,130.31,132.37,130.11,132.08,192751.0,130.31,132.37,130.11,132.08,192751.0
2023-09-27 10:00:00,132.08,132.19,131.57,132.09,60202.0,132.08,132.19,131.57,132.09,60202.0
2023-09-27 10:30:00,132.06,132.97,131.98,132.29,49841.0,132.06,132.97,131.98,132.29,49841.0
2023-09-27 11:00:00,132.24,132.85,132.21,132.6,33720.0,132.24,132.85,132.21,132.6,33720.0
2023-09-27 11:30:00,132.61,132.74,131.67,131.9,30259.0,132.61,132.74,131.67,131.9,30259.0
2023-09-27 12:00:00,131.86,131.86,131.18,131.31,29747.0,131.86,131.86,131.18,131.31,29747.0
2023-09-27 12:30:00,131.34,132.08,131.0,131.59,34017.0,131.34,132.08,131.0,131.59,34017.0
2023-09-27 13:00:00,131.65,131.88,130.9,130.97,34741.0,131.65,131.88,130.9,130.97,34741.0
2023-09-27 13:30:00,130.97,131.48,130.97,131.33,33223.0,130.97,131.48,130.97,131.33,33223.0
2023-09-27 14:00:00,131.3,131.92,130.91,131.88,30718.0,131.3,131.92,130.91,131.88,30718.0
2023-09-27 14:30:00,132.04,132.35,131.67,131.77,29260.0,132.04,132.35,131.67,131.77,29260.0
2023-09-27 15:00:00,131.77,132.4,131.69,132.0,39233.0,131.77,132.4,131.69,132.0,39233.0
2023-09-27 15:30:00,132.03,132.03,130.97,131.25,198278.0,132.03,132.03,130.97,131.25,198278.0
2023-09-28 09:30:00,131.63,132.41,130.56,131.61,55339.0,131.63,132.41,130.56,131.61,55339.0
2023-09-28 10:00:00,131.56,131.75,130.28,130.34,32435.0,131.56,131.75,130.28,130.34,32435.0
2023-09-28 10:30:00,130.43,132.49,130.19,132.38,27041.0,130.43,132.49,130.19,132.38,27041.0
2023-09-28 11:00:00,132.4,132.99,132.29,132.96,20766.0,132.4,132.99,132.29,132.96,20766.0
2023-09-28 11:30:00,132.96,133.88,132.86,133.59,40641.0,132.96,133.88,132.86,133.59,40641.0
2023-09-28 12:00:00,133.62,134.16,133.34,134.16,20100.0,133.62,134.16,133.34,134.16,20100.0
2023-09-28 12:30:00,134.12,134.38,134.03,134.31,65657.0,134.12,134.38,134.03,134.31,65657.0
2023-09-28 13:00:00,134.35,134.55,133.64,133.64,40726.0,134.35,134.55,133.64,133.64,40726.0
2023-09-28 13:30:00,133.47,133.61,133.2,133.59,16122.0,133.47,133.61,133.2,133.59,16122.0
2023-09-28 14:00:00,133.63,133.92,133.24,133.74,49240.0,133.63,133.92,133.24,133.74,49240.0
2023-09-28 14:30:00,133.71,133.89,133.48,133.7,50950.0,133.71,133.89,133.48,133.7,50950.0
2023-09-28 15:00:00,133.71,134.54,133.61,134.5,94089.0,133.71,134.54,133.61,134.5,94089.0
2023-09-28 15:30:00,134.5,134.5,133.49,134.27,195425.0,134.5,134.5,133.49,134.27,195425.0
2023-09-29 09:30:00,136.12,137.96,136.12,137.46,47064.0,136.12,137.96,136.12,137.46,47064.0
2023-09-29 10:00:00,137.3,137.61,135.87,136.55,30287.0,137.3,137.61,135.87,136.55,30287.0
2023-09-29 10:30:00,136.59,136.77,135.93,136.27,33788.0,136.59,136.77,135.93,136.27,33788.0
2023-09-29 11:00:00,136.23,136.39,135.78,135.95,35466.0,136.23,136.39,135.78,135.95,35466.0
2023-09-29 11:30:00,135.98,136.32,135.89,136.02,24100.0,135.98,136.32,135.89,136.02,24100.0
2023-09-29 12:00:00,136.04,136.83,136.03,136.43,21387.0,136.04,136.83,136.03,136.43,21387.0
2023-09-29 12:30:00,136.43,136.58,135.85,135.89,14658.0,136.43,136.58,135.85,135.89,14658.0
2023-09-29 13:00:00,135.87,136.02,135.09,136.02,19810.0,135.87,136.02,135.09,136.02,19810.0
2023-09-29 13:30:00,135.98,136.02,135.31,135.33,21897.0,135.98,136.02,135.31,135.33,21897.0
2023-09-29 14:00:00,135.33,135.39,135.0,135.14,26673.0,135.33,135.39,135.0,135.14,26673.0
2023-09-29 14:30:00,135.13,136.0,135.1,135.93,21127.0,135.13,136.0,135.1,135.93,21127.0
2023-09-29 15:00:00,135.99,136.19,135.28,135.5,21535.0,135.99,136.19,135.28,135.5,21535.0
2023-09-29 15:30:00,135.5,135.97,135.0,135.3,136457.0,135.5,135.97,135.0,135.3,136457.0
2023-10-02 09:30:00,134.88,134.88,133.16,133.94,57753.0,134.88,134.88,133.16,133.94,57753.0
2023-10-02 10:00:00,133.81,135.04,133.81,134.49,24503.0,133.81,135.04,133.81,134.49,24503.0
2023-10-02 10:30:00,134.4,134.62,132.81,132.94,48110.0,134.4,134.62,132.81,132.94,48110.0
2023-10-02 11:00:00,132.95,133.92,132.95,133.74,13276.0,132.95,133.92,132.95,133.74,13276.0
2023-10-02 11:30:00,133.75,133.9,133.01,133.21,30667.0,133.75,133.9,133.01,133.21,30667.0
2023-10-02 12:00:00,133.24,133.49,132.85,133.09,21971.0,133.24,133.49,132.85,133.09,21971.0
2023-10-02 12:30:00,133.07,133.28,132.69,133.08,15468.0,133.07,133.28,132.69,133.08,15468.0
2023-10-02 13:00:00,133.12,133.54,132.79,133.34,17434.0,133.12,133.54,132.79,133.34,17434.0
2023-10-02 13:30:00,133.25,133.29,132.85,132.86,9506.0,133.25,133.29,132.85,132.86,9506.0
2023-10-02 14:00:00,132.79,133.33,132.46,132.47,13536.0,132.79,133.33,132.46,132.47,13536.0
2023-10-02 14:30:00,132.5,132.67,132.32,132.42,14584.0,132.5,132.67,132.32,132.42,14584.0
2023-10-02 15:00:00,132.38,132.73,132.13,132.32,16245.0,132.38,132.73,132.13,132.32,16245.0
2023-10-02 15:30:00,132.3,132.55,132.03,132.31,174784.0,132.3,132.55,132.03,132.31,174784.0
2023-10-03 09:30:00,131.17,131.74,130.51,131.24,31601.0,131.17,131.74,130.51,131.24,31601.0
2023-10-03 10:00:00,131.09,131.09,129.35,129.47,49014.0,131.09,131.09,129.35,129.47,49014.0
2023-10-03 10:30:00,129.39,130.24,129.23,130.12,28112.0,129.39,130.24,129.23,130.12,28112.0
2023-10-03 11:00:00,130.03,130.42,129.79,130.03,19383.0,130.03,130.42,129.79,130.03,19383.0
2023-10-03 11:30:00,129.96,130.04,129.31,129.63,19129.0,129.96,130.04,129.31,129.63,19129.0
2023-10-03 12:00:00,129.64,129.93,129.36,129.48,30636.0,129.64,129.93,129.36,129.48,30636.0
2023-10-03 12:30:00,129.53,129.72,129.14,129.48,24598.0,129.53,129.72,129.14,129.48,24598.0
2023-10-03 13:00:00,129.55,129.74,128.95,129.1,14210.0,129.55,129.74,128.95,129.1,14210.0
2023-10-03 13:30:00,129.14,129.29,128.86,128.87,12502.0,129.14,129.29,128.86,128.87,12502.0
2023-10-03 14:00:00,128.92,128.99,128.4,128.4,23799.0,128.92,128.99,128.4,128.4,23799.0
2023-10-03 14:30:00,128.38,128.71,128.14,128.51,39012.0,128.38,128.71,128.14,128.51,39012.0
2023-10-03 15:00:00,128.46,128.55,127.74,127.99,48118.0,128.46,128.55,127.74,127.99,48118.0
2023-10-03 15:30:00,127.99,129.0,127.77,128.91,164277.0,127.99,129.0,127.77,128.91,164277.0
2023-10-04 09:30:00,128.95,129.5,128.22,128.77,18687.0,128.95,129.5,128.22,128.77,18687.0
2023-10-04 10:00:00,128.78,129.01,126.62,126.75,18839.0,128.78,129.01,126.62,126.75,18839.0
2023-10-04 10:30:00,126.66,127.15,126.16,126.18,37664.0,126.66,127.15,126.16,126.18,37664.0
2023-10-04 11:00:00,126.12,127.05,126.09,127.05,20810.0,126.12,127.05,126.09,127.05,20810.0
2023-10-04 11:30:00,126.94,127.05,126.19,126.6,15578.0,126.94,127.05,126.19,126.6,15578.0
2023-10-04 12:00:00,126.61,126.93,126.37,126.57,15895.0,126.61,126.93,126.37,126.57,15895.0
2023-10-04 12:30:00,126.75,126.95,126.52,126.64,14174.0,126.75,126.95,126.52,126.64,14174.0
2023-10-04 13:00:00,126.72,126.72,126.21,126.3,14097.0,126.72,126.72,126.21,126.3,14097.0
2023-10-04 13:30:00,126.3,126.34,125.81,125.95,21538.0,126.3,126.34,125.81,125.95,21538.0
2023-10-04 14:00:00,125.94,126.28,125.76,126.09,21427.0,125.94,126.28,125.76,126.09,21427.0
2023-10-04 14:30:00,126.12,126.35,125.93,126.27,17135.0,126.12,126.35,125.93,126.27,17135.0
2023-10-04 15:00:00,126.26,126.64,126.23,126.42,27154.0,126.26,126.64,126.23,126.42,27154.0
2023-10-04 15:30:00,126.44,127.18,126.42,127.04,183815.0,126.44,127.18,126.42,127.04,183815.0
2023-10-05 09:30:00,126.82,126.82,123.43,124.42,54292.0,126.82,126.82,123.43,124.42,54292.0
2023-10-05 10:00:00,124.42,124.94,123.65,124.26,53889.0,124.42,124.94,123.65,124.26,53889.0
2023-10-05 10:30:00,124.2,124.26,122.58,122.69,94455.0,124.2,124.26,122.58,122.69,94455.0
2023-10-05 11:00:00,122.66,123.04,122.03,122.07,54803.0,122.66,123.04,122.03,122.07,54803.0
2023-10-05 11:30:00,122.09,122.69,121.95,122.43,40639.0,122.09,122.69,121.95,122.43,40639.0
2023-10-05 12:00:00,122.43,122.47,121.66,122.14,37606.0,122.43,122.47,121.66,122.14,37606.0
2023-10-05 12:30:00,122.17,122.41,121.72,122.09,61079.0,122.17,122.41,121.72,122.09,61079.0
2023-10-05 13:00:00,122.09,122.09,121.43,121.49,43583.0,122.09,122.09,121.43,121.49,43583.0
2023-10-05 13:30:00,121.51,122.17,121.37,121.48,69636.0,121.51,122.17,121.37,121.48,69636.0
2023-10-05 14:00:00,121.48,122.23,121.44,122.0,88366.0,121.48,122.23,121.44,122.0,88366.0
2023-10-05 14:30:00,121.92,122.16,121.52,122.02,56980.0,121.92,122.16,121.52,122.02,56980.0
2023-10-05 15:00:00,122.07,122.43,121.47,121.8,110707.0,122.07,122.43,121.47,121.8,110707.0
2023-10-05 15:30:00,121.82,121.87,121.12,121.2,323435.0,121.82,121.87,121.12,121.2,323435.0
2023-10-06 09:30:00,121.2,121.58,119.95,120.14,57268.0,121.2,121.58,119.95,120.14,57268.0
2023-10-06 10:00:00,120.01,120.09,118.69,119.24,28645.0,120.01,120.09,118.69,119.24,28645.0
2023-10-06 10:30:00,119.4,120.22,119.28,119.34,31895.0,119.4,120.22,119.28,119.34,31895.0
2023-10-06 11:00:00,119.44,120.98,119.4,120.9,48169.0,119.44,120.98,119.4,120.9,48169.0
2023-10-06 11:30:00,120.95,122.57,120.93,122.44,47094.0,120.95,122.57,120.93,122.44,47094.0
2023-10-06 12:00:00,122.46,122.84,122.28,122.66,53422.0,122.46,122.84,122.28,122.66,53422.0
2023-10-06 12:30:00,122.6,122.97,121.76,122.79,31297.0,122.6,122.97,121.76,122.79,31297.0
2023-10-06 13:00:00,122.86,123.97,122.79,123.79,35803.0,122.86,123.97,122.79,123.79,35803.0
2023-10-06 13:30:00,123.85,124.09,123.56,124.09,22110.0,123.85,124.09,123.56,124.09,22110.0
2023-10-06 14:00:00,124.01,124.5,123.76,124.46,38434.0,124.01,124.5,123.76,124.46,38434.0
2023-10-06 14:30:00,124.53,124.87,124.27,124.62,39821.0,124.53,124.87,124.27,124.62,39821.0
2023-10-06 15:00:00,124.71,124.78,124.08,124.4,37947.0,124.71,124.78,124.08,124.4,37947.0
2023-10-06 15:30:00,124.42,124.53,123.42,123.47,203078.0,124.42,124.53,123.42,123.47,203078.0
2023-10-09 09:30:00,121.09,123.1,119.52,120.2,52168.0,121.09,123.1,119.52,120.2,52168.0
2023-10-09 10:00:00,120.26,120.49,119.2,119.39,27936.0,120.26,120.49,119.2,119.39,27936.0
2023-10-09 10:30:00,119.4,119.64,118.77,118.88,23809.0,119.4,119.64,118.77,118.88,23809.0
2023-10-09 11:00:00,118.89,119.58,118.89,119.52,25534.0,118.89,119.58,118.89,119.52,25534.0
2023-10-09 11:30:00,119.59,120.54,119.58,120.3,22787.0,119.59,120.54,119.58,120.3,22787.0
2023-10-09 12:00:00,120.37,120.75,119.85,120.53,21217.0,120.37,120.75,119.85,120.53,21217.0
2023-10-09 12:30:00,120.48,120.48,119.78,120.05,24883.0,120.48,120.48,119.78,120.05,24883.0
2023-10-09 13:00:00,119.98,120.09,119.74,119.93,21730.0,119.98,120.09,119.74,119.93,21730.0
2023-10-09 13:30:00,119.93,120.98,119.92,120.71,34617.0,119.93,120.98,119.92,120.71,34617.0
2023-10-09 14:00:00,120.75,122.42,120.74,122.36,50735.0,120.75,122.42,120.74,122.36,50735.0
2023-10-09 14:30:00,122.29,122.3,121.44,121.85,31625.0,122.29,122.3,121.44,121.85,31625.0
2023-10-09 15:00:00,121.84,121.89,121.03,121.09,29417.0,121.84,121.89,121.03,121.09,29417.0
2023-10-09 15:30:00,121.16,121.55,121.03,121.35,119305.0,121.16,121.55,121.03,121.35,119305.0
2023-10-10 09:30:00,121.26,123.13,119.57,123.11,22626.0,121.26,123.13,119.57,123.11,22626.0
2023-10-10 10:00:00,122.98,124.25,122.72,124.15,30659.0,122.98,124.25,122.72,124.15,30659.0
2023-10-10 10:30:00,123.98,124.1,123.06,123.21,16396.0,123.98,124.1,123.06,123.21,16396.0
2023-10-10 11:00:00,123.18,124.47,123.01,123.76,39113.0,123.18,124.47,123.01,123.76,39113.0
2023-10-10 11:30:00,123.69,124.3,123.62,124.28,21904.0,123.69,124.3,123.62,124.28,21904.0
2023-10-10 12:00:00,124.23,124.94,124.16,124.83,49412.0,124.23,124.94,124.16,124.83,49412.0
2023-10-10 12:30:00,124.89,124.95,124.13,124.13,19237.0,124.89,124.95,124.13,124.13,19237.0
2023-10-10 13:00:00,124.11,124.4,123.83,123.86,14310.0,124.11,124.4,123.83,123.86,14310.0
2023-10-10 13:30:00,123.82,124.1,123.7,123.77,14283.0,123.82,124.1,123.7,123.77,14283.0
2023-10-10 14:00:00,123.75,123.87,122.95,123.44,34426.0,123.75,123.87,122.95,123.44,34426.0
2023-10-10 14:30:00,123.44,124.08,123.27,123.89,53993.0,123.44,124.08,123.27,123.89,53993.0
2023-10-10 15:00:00,123.96,124.37,123.88,124.31,65667.0,123.96,124.37,123.88,124.31,65667.0
2023-10-10 15:30:00,124.27,124.28,123.6,123.71,148927.0,124.27,124.28,123.6,123.71,148927.0
2023-10-11 09:30:00,123.51,124.18,122.34,122.88,17058.0,123.51,124.18,122.34,122.88,17058.0
2023-10-11 10:00:00,122.73,123.65,122.73,122.82,38976.0,122.73,123.65,122.73,122.82,38976.0
2023-10-11 10:30:00,122.85,123.03,121.56,122.5,32767.0,122.85,123.03,121.56,122.5,32767.0
2023-10-11 11:00:00,122.34,122.94,122.18,122.55,23293.0,122.34,122.94,122.18,122.55,23293.0
2023-10-11 11:30:00,122.51,122.85,122.17,122.68,37297.0,122.51,122.85,122.17,122.68,37297.0
2023-10-11 12:00:00,122.68,123.18,122.14,122.34,25831.0,122.68,123.18,122.14,122.34,25831.0
2023-10-11 12:30:00,122.35,122.79,122.35,122.69,17212.0,122.35,122.79,122.35,122.69,17212.0
2023-10-11 13:00:00,122.68,123.03,122.54,122.55,24125.0,122.68,123.03,122.54,122.55,24125.0
2023-10-11 13:30:00,122.54,123.0,122.39,122.68,14512.0,122.54,123.0,122.39,122.68,14512.0
2023-10-11 14:00:00,122.83,123.79,122.61,123.53,21074.0,122.83,123.79,122.61,123.53,21074.0
2023-10-11 14:30:00,123.41,123.54,123.18,123.26,14737.0,123.41,123.54,123.18,123.26,14737.0
2023-10-11 15:00:00,123.26,123.5,123.2,123.33,21161.0,123.26,123.5,123.2,123.33,21161.0
2023-10-11 15:30:00,123.25,123.65,122.86,123.61,127349.0,123.25,123.65,122.86,123.61,127349.0
2023-10-12 09:30:00,123.72,123.73,121.37,121.66,12863.0,123.72,123.73,121.37,121.66,12863.0
2023-10-12 10:00:00,121.66,122.39,121.39,121.39,38767.0,121.66,122.39,121.39,121.39,38767.0
2023-10-12 10:30:00,121.34,121.47,120.12,120.76,36240.0,121.34,121.47,120.12,120.76,36240.0
2023-10-12 11:00:00,120.69,121.36,120.23,121.33,36805.0,120.69,121.36,120.23,121.33,36805.0
2023-10-12 11:30:00,121.21,121.27,120.79,120.88,18239.0,121.21,121.27,120.79,120.88,18239.0
2023-10-12 12:00:00,120.93,121.22,120.55,120.81,27376.0,120.93,121.22,120.55,120.81,27376.0
2023-10-12 12:30:00,120.79,120.87,120.62,120.66,18169.0,120.79,120.87,120.62,120.66,18169.0
2023-10-12 13:00:00,120.73,120.76,119.73,119.73,34025.0,120.73,120.76,119.73,119.73,34025.0
2023-10-12 13:30:00,119.64,119.99,119.35,119.35,19419.0,119.64,119.99,119.35,119.35,19419.0
2023-10-12 14:00:00,119.47,119.71,119.0,119.57,24481.0,119.47,119.71,119.0,119.57,24481.0
2023-10-12 14:30:00,119.57,119.81,119.18,119.31,27336.0,119.57,119.81,119.18,119.31,27336.0
2023-10-12 15:00:00,119.38,119.71,119.38,119.67,27497.0,119.38,119.71,119.38,119.67,27497.0
2023-10-12 15:30:00,119.65,120.4,119.53,119.76,202855.0,119.65,120.4,119.53,119.76,202855.0
2023-10-13 09:30:00,118.77,119.17,117.08,118.19,119505.0,118.77,119.17,117.08,118.19,119505.0
2023-10-13 10:00:00,118.07,118.23,117.25,117.49,67009.0,118.07,118.23,117.25,117.49,67009.0
2023-10-13 10:30:00,117.5,118.05,116.87,117.66,97009.0,117.5,118.05,116.87,117.66,97009.0
2023-10-13 11:00:00,117.62,117.62,116.46,116.83,63731.0,117.62,117.62,116.46,116.83,63731.0
2023-10-13 11:30:00,116.84,117.1,116.19,116.26,87739.0,116.84,117.1,116.19,116.26,87739.0
2023-10-13 12:00:00,116.3,117.0,116.18,116.56,41767.0,116.3,117.0,116.18,116.56,41767.0
2023-10-13 12:30:00,116.53,116.79,116.09,116.55,37427.0,116.53,116.79,116.09,116.55,37427.0
2023-10-13 13:00:00,116.55,116.64,116.15,116.35,17805.0,116.55,116.64,116.15,116.35,17805.0
2023-10-13 13:30:00,116.35,117.0,116.1,116.77,44398.0,116.35,117.0,116.1,116.77,44398.0
2023-10-13 14:00:00,116.79,116.96,116.45,116.59,47933.0,116.79,116.96,116.45,116.59,47933.0
2023-10-13 14:30:00,116.55,116.97,115.8,115.95,51347.0,116.55,116.97,115.8,115.95,51347.0
2023-10-13 15:00:00,115.98,116.52,115.66,115.84,63520.0,115.98,116.52,115.66,115.84,63520.0
2023-10-13 15:30:00,115.89,116.33,115.7,116.31,287404.0,115.89,116.33,115.7,116.31,287404.0
2023-10-16 09:30:00,118.37,121.74,118.26,121.37,35849.0,118.37,121.74,118.26,121.37,35849.0
2023-10-16 10:00:00,121.27,121.92,120.6,121.46,61886.0,121.27,121.92,120.6,121.46,61886.0
2023-10-16 10:30:00,121.47,122.75,121.42,122.64,52937.0,121.47,122.75,121.42,122.64,52937.0
2023-10-16 11:00:00,122.74,123.31,122.5,123.13,67749.0,122.74,123.31,122.5,123.13,67749.0
2023-10-16 11:30:00,123.08,123.94,123.08,123.93,58931.0,123.08,123.94,123.08,123.93,58931.0
2023-10-16 12:00:00,123.84,124.67,123.81,124.5,52801.0,123.84,124.67,123.81,124.5,52801.0
2023-10-16 12:30:00,124.5,124.77,124.07,124.53,54166.0,124.5,124.77,124.07,124.53,54166.0
2023-10-16 13:00:00,124.6,124.65,123.61,124.17,110883.0,124.6,124.65,123.61,124.17,110883.0
2023-10-16 13:30:00,124.13,124.78,123.87,124.11,34441.0,124.13,124.78,123.87,124.11,34441.0
2023-10-16 14:00:00,124.09,124.13,123.3,123.32,31421.0,124.09,124.13,123.3,123.32,31421.0
2023-10-16 14:30:00,123.32,123.72,122.94,123.69,45981.0,123.32,123.72,122.94,123.69,45981.0
2023-10-16 15:00:00,123.69,123.84,123.26,123.73,56693.0,123.69,123.84,123.26,123.73,56693.0
2023-10-16 15:30:00,123.74,123.83,122.97,123.21,306752.0,123.74,123.83,122.97,123.21,306752.0
2023-10-17 09:30:00,122.52,125.54,122.52,125.15,39987.0,122.52,125.54,122.52,125.15,39987.0
2023-10-17 10:00:00,125.29,127.35,125.15,125.94,68246.0,125.29,127.35,125.15,125.94,68246.0
2023-10-17 10:30:00,125.93,125.99,125.43,125.87,35170.0,125.93,125.99,125.43,125.87,35170.0
2023-10-17 11:00:00,125.88,126.58,125.61,126.03,64360.0,125.88,126.58,125.61,126.03,64360.0
2023-10-17 11:30:00,126.08,127.09,125.74,126.77,38164.0,126.08,127.09,125.74,126.77,38164.0
2023-10-17 12:00:00,126.81,127.17,126.54,127.15,45551.0,126.81,127.17,126.54,127.15,45551.0
2023-10-17 12:30:00,127.13,127.16,126.4,126.68,38157.0,127.13,127.16,126.4,126.68,38157.0
2023-10-17 13:00:00,126.64,127.0,126.19,126.32,33414.0,126.64,127.0,126.19,126.32,33414.0
2023-10-17 13:30:00,126.32,126.64,125.7,125.85,42187.0,126.32,126.64,125.7,125.85,42187.0
2023-10-17 14:00:00,125.84,126.35,125.77,126.11,28305.0,125.84,126.35,125.77,126.11,28305.0
2023-10-17 14:30:00,126.15,126.78,126.12,126.16,42169.0,126.15,126.78,126.12,126.16,42169.0
2023-10-17 15:00:00,126.15,126.46,125.89,126.33,55986.0,126.15,126.46,125.89,126.33,55986.0
2023-10-17 15:30:00,126.34,126.42,125.59,125.95,222511.0,126.34,126.42,125.59,125.95,222511.0
2023-10-18 09:30:00,125.09,125.7,122.7,123.23,27215.0,125.09,125.7,122.7,123.23,27215.0
2023-10-18 10:00:00,123.15,125.16,123.09,124.28,27479.0,123.15,125.16,123.09,124.28,27479.0
2023-10-18 10:30:00,124.36,125.03,124.0,124.33,38003.0,124.36,125.03,124.0,124.33,38003.0
2023-10-18 11:00:00,124.32,124.9,124.17,124.75,22817.0,124.32,124.9,124.17,124.75,22817.0
2023-10-18 11:30:00,124.77,124.84,124.28,124.5,21066.0,124.77,124.84,124.28,124.5,21066.0
2023-10-18 12:00:00,124.53,124.88,123.71,124.1,32063.0,124.53,124.88,123.71,124.1,32063.0
2023-10-18 12:30:00,124.16,124.29,123.62,123.79,27048.0,124.16,124.29,123.62,123.79,27048.0
2023-10-18 13:00:00,123.79,124.77,123.58,124.24,22046.0,123.79,124.77,123.58,124.24,22046.0
2023-10-18 13:30:00,124.25,124.62,123.69,124.62,18708.0,124.25,124.62,123.69,124.62,18708.0
2023-10-18 14:00:00,124.63,124.71,124.3,124.65,24349.0,124.63,124.71,124.3,124.65,24349.0
2023-10-18 14:30:00,124.6,124.82,124.08,124.34,38347.0,124.6,124.82,124.08,124.34,38347.0
2023-10-18 15:00:00,124.3,124.55,123.89,124.26,69168.0,124.3,124.55,123.89,124.26,69168.0
2023-10-18 15:30:00,124.28,124.44,123.27,123.4,186791.0,124.28,124.44,123.27,123.4,186791.0
2023-10-19 09:30:00,123.12,123.12,119.91,120.29,127092.0,123.12,123.12,119.91,120.29,127092.0
2023-10-19 10:00:00,120.15,121.3,119.33,120.56,101527.0,120.15,121.3,119.33,120.56,101527.0
2023-10-19 10:30:00,120.47,121.51,120.32,120.8,89096.0,120.47,121.51,120.32,120.8,89096.0
2023-10-19 11:00:00,120.81,121.71,120.79,121.71,55771.0,120.81,121.71,120.79,121.71,55771.0
2023-10-19 11:30:00,121.78,122.47,121.67,122.18,44690.0,121.78,122.47,121.67,122.18,44690.0
2023-10-19 12:00:00,122.18,123.5,121.99,122.38,74242.0,122.18,123.5,121.99,122.38,74242.0
2023-10-19 12:30:00,122.4,122.61,121.46,121.98,100898.0,122.4,122.61,121.46,121.98,100898.0
2023-10-19 13:00:00,122.01,122.55,121.88,122.5,99531.0,122.01,122.55,121.88,122.5,99531.0
2023-10-19 13:30:00,122.51,122.59,121.1,121.23,79755.0,122.51,122.59,121.1,121.23,79755.0
2023-10-19 14:00:00,121.17,121.44,120.53,120.73,84933.0,121.17,121.44,120.53,120.73,84933.0
2023-10-19 14:30:00,120.71,120.82,120.02,120.34,87227.0,120.71,120.82,120.02,120.34,87227.0
2023-10-19 15:00:00,120.3,120.59,120.03,120.56,111840.0,120.3,120.59,120.03,120.56,111840.0
2023-10-19 15:30:00,120.57,120.85,120.12,120.59,417622.0,120.57,120.85,120.12,120.59,417622.0
2023-10-20 09:30:00,120.53,121.51,119.92,120.08,40400.0,120.53,121.51,119.92,120.08,40400.0
2023-10-20 10:00:00,120.04,121.1,119.78,120.71,37795.0,120.04,121.1,119.78,120.71,37795.0
2023-10-20 10:30:00,120.64,121.21,120.04,121.13,52641.0,120.64,121.21,120.04,121.13,52641.0
2023-10-20 11:00:00,121.14,121.76,120.89,120.9,99109.0,121.14,121.76,120.89,120.9,99109.0
2023-10-20 11:30:00,120.92,122.1,120.63,122.01,54518.0,120.92,122.1,120.63,122.01,54518.0
2023-10-20 12:00:00,122.02,122.16,121.44,121.88,33183.0,122.02,122.16,121.44,121.88,33183.0
2023-10-20 12:30:00,121.89,122.03,121.57,121.75,21807.0,121.89,122.03,121.57,121.75,21807.0
2023-10-20 13:00:00,121.75,122.05,121.17,121.84,30865.0,121.75,122.05,121.17,121.84,30865.0
2023-10-20 13:30:00,121.84,121.97,121.36,121.65,26229.0,121.84,121.97,121.36,121.65,26229.0
2023-10-20 14:00:00,121.67,121.76,121.3,121.38,20011.0,121.67,121.76,121.3,121.38,20011.0
2023-10-20 14:30:00,121.4,121.74,121.23,121.43,30549.0,121.4,121.74,121.23,121.43,30549.0
2023-10-20 15:00:00,121.43,122.58,121.43,122.1,90196.0,121.43,122.58,121.43,122.1,90196.0
2023-10-20 15:30:00,122.13,122.45,122.0,122.2,222095.0,122.13,122.45,122.0,122.2,222095.0
2023-10-23 09:30:00,120.34,121.57,116.03,118.16,106167.0,120.34,121.57,116.03,118.16,106167.0
2023-10-23 10:00:00,117.89,118.56,116.98,118.16,113832.0,117.89,118.56,116.98,118.16,113832.0
2023-10-23 10:30:00,118.29,118.89,118.0,118.74,33240.0,118.29,118.89,118.0,118.74,33240.0
2023-10-23 11:00:00,118.65,118.75,117.74,118.44,24631.0,118.65,118.75,117.74,118.44,24631.0
2023-10-23 11:30:00,118.41,118.94,117.88,118.67,26374.0,118.41,118.94,117.88,118.67,26374.0
2023-10-23 12:00:00,118.68,119.31,118.38,119.27,21610.0,118.68,119.31,118.38,119.27,21610.0
2023-10-23 12:30:00,119.25,120.19,119.22,120.19,14508.0,119.25,120.19,119.22,120.19,14508.0
2023-10-23 13:00:00,120.22,120.34,119.58,119.7,32703.0,120.22,120.34,119.58,119.7,32703.0
2023-10-23 13:30:00,119.51,120.21,119.35,119.85,23658.0,119.51,120.21,119.35,119.85,23658.0
2023-10-23 14:00:00,119.77,119.98,119.35,119.68,22199.0,119.77,119.98,119.35,119.68,22199.0
2023-10-23 14:30:00,119.68,119.89,119.26,119.32,23326.0,119.68,119.89,119.26,119.32,23326.0
2023-10-23 15:00:00,119.44,119.44,118.35,118.35,23057.0,119.44,119.44,118.35,118.35,23057.0
2023-10-23 15:30:00,118.34,118.54,117.9,118.18,181357.0,118.34,118.54,117.9,118.18,181357.0
2023-10-24 09:30:00,119.23,120.81,118.64,120.81,28163.0,119.23,120.81,118.64,120.81,28163.0
2023-10-24 10:00:00,120.67,121.19,120.17,121.19,28007.0,120.67,121.19,120.17,121.19,28007.0
2023-10-24 10:30:00,121.25,121.64,121.0,121.26,37249.0,121.25,121.64,121.0,121.26,37249.0
2023-10-24 11:00:00,121.24,121.5,120.48,120.5,34234.0,121.24,121.5,120.48,120.5,34234.0
2023-10-24 11:30:00,120.46,120.6,119.72,120.07,65171.0,120.46,120.6,119.72,120.07,65171.0
2023-10-24 12:00:00,120.07,120.38,119.67,119.8,47515.0,120.07,120.38,119.67,119.8,47515.0
2023-10-24 12:30:00,119.72,119.72,119.2,119.34,10637.0,119.72,119.72,119.2,119.34,10637.0
2023-10-24 13:00:00,119.28,119.52,119.12,119.47,13157.0,119.28,119.52,119.12,119.47,13157.0
2023-10-24 13:30:00,119.53,119.8,119.39,119.76,27149.0,119.53,119.8,119.39,119.76,27149.0
2023-10-24 14:00:00,119.77,120.14,119.77,120.02,19079.0,119.77,120.14,119.77,120.02,19079.0
2023-10-24 14:30:00,120.11,120.67,120.11,120.42,71682.0,120.11,120.67,120.11,120.42,71682.0
2023-10-24 15:00:00,120.54,120.56,120.03,120.05,45778.0,120.54,120.56,120.03,120.05,45778.0
2023-10-24 15:30:00,120.15,120.27,119.99,120.16,175897.0,120.15,120.27,119.99,120.16,175897.0
2023-10-25 09:30:00,117.7,119.08,117.51,118.28,29608.0,117.7,119.08,117.51,118.28,29608.0
2023-10-25 10:00:00,118.21,118.71,117.95,118.7,6694.0,118.21,118.71,117.95,118.7,6694.0
2023-10-25 10:30:00,118.71,119.16,118.2,119.15,25472.0,118.71,119.16,118.2,119.15,25472.0
2023-10-25 11:00:00,119.34,120.57,119.34,120.44,20316.0,119.34,120.57,119.34,120.44,20316.0
2023-10-25 11:30:00,120.31,120.84,120.04,120.19,28065.0,120.31,120.84,120.04,120.19,28065.0
2023-10-25 12:00:00,120.17,120.63,120.12,120.53,40805.0,120.17,120.63,120.12,120.53,40805.0
2023-10-25 12:30:00,120.59,120.93,120.48,120.7,48144.0,120.59,120.93,120.48,120.7,48144.0
2023-10-25 13:00:00,120.66,120.78,120.33,120.64,27290.0,120.66,120.78,120.33,120.64,27290.0
2023-10-25 13:30:00,120.68,120.71,119.94,119.94,22504.0,120.68,120.71,119.94,119.94,22504.0
2023-10-25 14:00:00,119.94,120.35,119.89,120.1,18091.0,119.94,120.35,119.89,120.1,18091.0
2023-10-25 14:30:00,120.07,120.2,119.94,120.05,13074.0,120.07,120.2,119.94,120.05,13074.0
2023-10-25 15:00:00,120.11,120.29,119.84,120.05,21569.0,120.11,120.29,119.84,120.05,21569.0
2023-10-25 15:30:00,120.05,120.43,120.0,120.08,105327.0,120.05,120.43,120.0,120.08,105327.0
2023-10-26 09:30:00,120.65,120.99,117.75,117.95,34661.0,120.65,120.99,117.75,117.95,34661.0
2023-10-26 10:00:00,118.16,118.72,117.82,118.41,19680.0,118.16,118.72,117.82,118.41,19680.0
2023-10-26 10:30:00,118.45,119.04,118.01,119.0,60029.0,118.45,119.04,118.01,119.0,60029.0
2023-10-26 11:00:00,119.04,119.35,118.44,118.45,18076.0,119.04,119.35,118.44,118.45,18076.0
2023-10-26 11:30:00,118.4,119.35,118.34,119.2,14024.0,118.4,119.35,118.34,119.2,14024.0
2023-10-26 12:00:00,119.14,119.14,118.34,118.65,17900.0,119.14,119.14,118.34,118.65,17900.0
2023-10-26 12:30:00,118.65,119.04,118.63,118.77,29844.0,118.65,119.04,118.63,118.77,29844.0
2023-10-26 13:00:00,118.75,118.98,118.27,118.32,36721.0,118.75,118.98,118.27,118.32,36721.0
2023-10-26 13:30:00,118.25,119.0,118.09,118.91,15834.0,118.25,119.0,118.09,118.91,15834.0
2023-10-26 14:00:00,119.07,119.36,118.92,119.21,14323.0,119.07,119.36,118.92,119.21,14323.0
2023-10-26 14:30:00,119.27,120.02,119.21,119.98,17615.0,119.27,120.02,119.21,119.98,17615.0
2023-10-26 15:00:00,120.06,120.22,119.6,119.6,20427.0,120.06,120.22,119.6,119.6,20427.0
2023-10-26 15:30:00,119.54,119.67,119.15,119.41,89436.0,119.54,119.67,119.15,119.41,89436.0
2023-10-27 09:30:00,119.82,121.0,119.27,120.07,70958.0,119.82,121.0,119.27,120.07,70958.0
2023-10-27 10:00:00,119.82,120.98,119.06,120.41,44802.0,119.82,120.98,119.06,120.41,44802.0
2023-10-27 10:30:00,120.54,121.39,120.47,121.27,46892.0,120.54,121.39,120.47,121.27,46892.0
2023-10-27 11:00:00,121.27,121.74,120.91,121.22,47064.0,121.27,121.74,120.91,121.22,47064.0
2023-10-27 11:30:00,121.27,121.36,119.65,119.99,26432.0,121.27,121.36,119.65,119.99,26432.0
2023-10-27 12:00:00,120.0,120.47,119.71,119.87,47279.0,120.0,120.47,119.71,119.87,47279.0
2023-10-27 12:30:00,119.9,120.0,119.76,119.88,25444.0,119.9,120.0,119.76,119.88,25444.0
2023-10-27 13:00:00,119.86,119.88,118.86,119.21,45291.0,119.86,119.88,118.86,119.21,45291.0
2023-10-27 13:30:00,119.14,119.14,117.98,117.99,17945.0,119.14,119.14,117.98,117.99,17945.0
2023-10-27 14:00:00,117.98,118.15,117.28,117.31,13338.0,117.98,118.15,117.28,117.31,13338.0
2023-10-27 14:30:00,117.26,117.83,117.13,117.61,32784.0,117.26,117.83,117.13,117.61,32784.0
2023-10-27 15:00:00,117.68,117.71,117.3,117.68,48400.0,117.68,117.71,117.3,117.68,48400.0
2023-10-27 15:30:00,117.68,117.7,116.33,116.44,157109.0,117.68,117.7,116.33,116.44,157109.0
2023-10-30 09:30:00,118.45,119.77,117.93,118.29,40789.0,118.45,119.77,117.93,118.29,40789.0
2023-10-30 10:00:00,118.3,119.53,118.03,118.29,81426.0,118.3,119.53,118.03,118.29,81426.0
2023-10-30 10:30:00,118.07,119.3,117.95,118.86,81499.0,118.07,119.3,117.95,118.86,81499.0
2023-10-30 11:00:00,118.91,119.15,118.39,118.71,49620.0,118.91,119.15,118.39,118.71,49620.0
2023-10-30 11:30:00,118.84,119.07,117.97,118.12,49669.0,118.84,119.07,117.97,118.12,49669.0
2023-10-30 12:00:00,118.13,118.96,117.93,118.83,16551.0,118.13,118.96,117.93,118.83,16551.0
2023-10-30 12:30:00,118.87,119.0,118.49,118.74,13002.0,118.87,119.0,118.49,118.74,13002.0
2023-10-30 13:00:00,118.84,118.9,118.48,118.72,28222.0,118.84,118.9,118.48,118.72,28222.0
2023-10-30 13:30:00,118.81,119.01,118.5,118.56,56603.0,118.81,119.01,118.5,118.56,56603.0
2023-10-30 14:00:00,118.52,118.9,118.5,118.88,20714.0,118.52,118.9,118.5,118.88,20714.0
2023-10-30 14:30:00,118.84,119.07,118.69,118.8,34301.0,118.84,119.07,118.69,118.8,34301.0
2023-10-30 15:00:00,118.85,119.24,118.73,118.81,35139.0,118.85,119.24,118.73,118.81,35139.0
2023-10-30 15:30:00,118.83,119.05,118.59,118.76,138614.0,118.83,119.05,118.59,118.76,138614.0
2023-10-31 09:30:00,119.28,119.76,118.09,118.19,45558.0,119.28,119.76,118.09,118.19,45558.0
2023-10-31 10:00:00,118.2,119.27,117.92,118.62,48329.0,118.2,119.27,117.92,118.62,48329.0
2023-10-31 10:30:00,118.63,119.14,118.02,118.9,41979.0,118.63,119.14,118.02,118.9,41979.0
2023-10-31 11:00:00,118.95,119.45,118.77,119.09,90152.0,118.95,119.45,118.77,119.09,90152.0
2023-10-31 11:30:00,119.09,120.11,118.86,120.11,25232.0,119.09,120.11,118.86,120.11,25232.0
2023-10-31 12:00:00,120.19,120.27,119.28,119.82,23043.0,120.19,120.27,119.28,119.82,23043.0
2023-10-31 12:30:00,119.89,119.95,119.54,119.7,34750.0,119.89,119.95,119.54,119.7,34750.0
2023-10-31 13:00:00,119.77,120.42,119.53,120.42,32770.0,119.77,120.42,119.53,120.42,32770.0
2023-10-31 13:30:00,120.34,121.1,120.2,121.09,40718.0,120.34,121.1,120.2,121.09,40718.0
2023-10-31 14:00:00,121.16,121.3,120.9,121.12,39891.0,121.16,121.3,120.9,121.12,39891.0
2023-10-31 14:30:00,121.1,121.38,120.89,121.25,29213.0,121.1,121.38,120.89,121.25,29213.0
2023-10-31 15:00:00,121.24,121.53,121.01,121.28,33853.0,121.24,121.53,121.01,121.28,33853.0
2023-10-31 15:30:00,121.27,121.39,120.88,121.06,175865.0,121.27,121.39,120.88,121.06,175865.0
2023-11-01 09:30:00,121.06,121.06,117.34,117.67,44482.0,121.06,121.06,117.34,117.67,44482.0
2023-11-01 10:00:00,117.86,118.41,117.09,118.29,42765.0,117.86,118.41,117.09,118.29,42765.0
2023-11-01 10:30:00,118.22,119.44,118.15,119.37,24269.0,118.22,119.44,118.15,119.37,24269.0
2023-11-01 11:00:00,119.46,119.61,118.62,118.88,30811.0,119.46,119.61,118.62,118.88,30811.0
2023-11-01 11:30:00,118.79,118.97,118.35,118.82,19450.0,118.79,118.97,118.35,118.82,19450.0
2023-11-01 12:00:00,118.81,118.93,118.06,118.28,13976.0,118.81,118.93,118.06,118.28,13976.0
2023-11-01 12:30:00,118.22,118.67,118.07,118.24,8375.0,118.22,118.67,118.07,118.24,8375.0
2023-11-01 13:00:00,118.3,118.52,118.05,118.05,10334.0,118.3,118.52,118.05,118.05,10334.0
2023-11-01 13:30:00,118.04,118.2,117.33,117.68,11781.0,118.04,118.2,117.33,117.68,11781.0
2023-11-01 14:00:00,117.75,118.01,117.19,117.88,11356.0,117.75,118.01,117.19,117.88,11356.0
2023-11-01 14:30:00,117.85,118.2,117.24,118.0,18053.0,117.85,118.2,117.24,118.0,18053.0
2023-11-01 15:00:00,118.02,118.94,117.88,118.9,26568.0,118.02,118.94,117.88,118.9,26568.0
2023-11-01 15:30:00,118.93,119.04,118.41,118.58,166129.0,118.93,119.04,118.41,118.58,166129.0
2023-11-02 09:30:00,120.66,122.87,120.3,121.63,115337.0,120.66,122.87,120.3,121.63,115337.0
2023-11-02 10:00:00,121.36,122.75,121.36,122.7,116041.0,121.36,122.75,121.36,122.7,116041.0
2023-11-02 10:30:00,122.76,124.0,122.48,123.79,52819.0,122.76,124.0,122.48,123.79,52819.0
2023-11-02 11:00:00,123.85,124.69,123.85,124.03,45385.0,123.85,124.69,123.85,124.03,45385.0
2023-11-02 11:30:00,123.92,125.37,123.85,125.22,48655.0,123.92,125.37,123.85,125.22,48655.0
2023-11-02 12:00:00,125.16,125.36,124.92,125.35,40281.0,125.16,125.36,124.92,125.35,40281.0
2023-11-02 12:30:00,125.26,125.52,125.02,125.25,30873.0,125.26,125.52,125.02,125.25,30873.0
2023-11-02 13:00:00,125.35,125.43,125.08,125.11,13307.0,125.35,125.43,125.08,125.11,13307.0
2023-11-02 13:30:00,125.11,125.89,125.06,125.75,27974.0,125.11,125.89,125.06,125.75,27974.0
2023-11-02 14:00:00,125.72,125.78,125.11,125.6,48289.0,125.72,125.78,125.11,125.6,48289.0
2023-11-02 14:30:00,125.57,125.87,125.49,125.83,56631.0,125.57,125.87,125.49,125.83,56631.0
2023-11-02 15:00:00,125.83,125.95,125.66,125.85,60648.0,125.83,125.95,125.66,125.85,60648.0
2023-11-02 15:30:00,125.84,126.4,125.79,126.26,258529.0,125.84,126.4,125.79,126.26,258529.0
2023-11-03 09:30:00,133.01,133.39,130.28,132.69,507508.0,133.01,133.39,130.28,132.69,507508.0
2023-11-03 10:00:00,132.7,133.47,132.28,132.85,296717.0,132.7,133.47,132.28,132.85,296717.0
2023-11-03 10:30:00,132.85,133.01,131.66,132.76,213383.0,132.85,133.01,131.66,132.76,213383.0
2023-11-03 11:00:00,132.8,133.28,132.0,132.88,185734.0,132.8,133.28,132.0,132.88,185734.0
2023-11-03 11:30:00,132.89,133.44,132.73,133.32,165304.0,132.89,133.44,132.73,133.32,165304.0
2023-11-03 12:00:00,133.31,133.42,132.6,133.05,145799.0,133.31,133.42,132.6,133.05,145799.0
2023-11-03 12:30:00,133.06,133.51,132.85,133.5,135227.0,133.06,133.51,132.85,133.5,135227.0
2023-11-03 13:00:00,133.5,133.5,132.28,132.57,104814.0,133.5,133.5,132.28,132.57,104814.0
2023-11-03 13:30:00,132.55,132.79,132.07,132.61,86435.0,132.55,132.79,132.07,132.61,86435.0
2023-11-03 14:00:00,132.61,132.77,131.93,132.76,119726.0,132.61,132.77,131.93,132.76,119726.0
2023-11-03 14:30:00,132.73,133.13,132.64,133.1,155794.0,132.73,133.13,132.64,133.1,155794.0
2023-11-03 15:00:00,133.09,133.1,132.31,132.45,144428.0,133.09,133.1,132.31,132.45,144428.0
2023-11-03 15:30:00,132.45,133.01,132.37,132.41,621064.0,132.45,133.01,132.37,132.41,621064.0
2023-11-06 09:30:00,132.14,132.88,130.41,131.62,147894.0,132.14,132.88,130.41,131.62,147894.0
2023-11-06 10:00:00,131.71,132.31,131.06,131.98,218855.0,131.71,132.31,131.06,131.98,218855.0
2023-11-06 10:30:00,132.0,132.31,130.58,131.1,175621.0,132.0,132.31,130.58,131.1,175621.0
2023-11-06 11:00:00,131.13,132.03,130.9,131.78,118421.0,131.13,132.03,130.9,131.78,118421.0
2023-11-06 11:30:00,131.78,132.76,131.78,132.53,126277.0,131.78,132.76,131.78,132.53,126277.0
2023-11-06 12:00:00,132.52,132.71,132.08,132.49,105267.0,132.52,132.71,132.08,132.49,105267.0
2023-11-06 12:30:00,132.5,132.77,131.89,132.31,128733.0,132.5,132.77,131.89,132.31,128733.0
2023-11-06 13:00:00,132.33,132.35,131.44,131.78,98527.0,132.33,132.35,131.44,131.78,98527.0
2023-11-06 13:30:00,131.78,131.84,130.52,131.37,111772.0,131.78,131.84,130.52,131.37,111772.0
2023-11-06 14:00:00,131.39,132.31,131.36,132.22,90306.0,131.39,132.31,131.36,132.22,90306.0
2023-11-06 14:30:00,132.21,132.77,132.0,132.32,143578.0,132.21,132.77,132.0,132.32,143578.0
2023-11-06 15:00:00,132.37,132.72,131.88,132.63,154729.0,132.37,132.72,131.88,132.63,154729.0
2023-11-06 15:30:00,132.63,132.93,131.5,132.26,825491.0,132.63,132.93,131.5,132.26,825491.0
2023-11-07 09:30:00,130.71,133.29,130.71,132.54,100283.0,130.71,133.29,130.71,132.54,100283.0
2023-11-07 10:00:00,132.39,132.99,131.91,132.32,85607.0,132.39,132.99,131.91,132.32,85607.0
2023-11-07 10:30:00,132.25,132.43,131.92,132.19,100280.0,132.25,132.43,131.92,132.19,100280.0
2023-11-07 11:00:00,132.04,132.42,131.95,132.17,47619.0,132.04,132.42,131.95,132.17,47619.0
2023-11-07 11:30:00,132.16,132.34,131.41,131.41,62964.0,132.16,132.34,131.41,131.41,62964.0
2023-11-07 12:00:00,131.4,131.56,131.0,131.4,35964.0,131.4,131.56,131.0,131.4,35964.0
2023-11-07 12:30:00,131.27,131.28,130.3,130.93,54869.0,131.27,131.28,130.3,130.93,54869.0
2023-11-07 13:00:00,130.99,131.25,130.44,130.59,36354.0,130.99,131.25,130.44,130.59,36354.0
2023-11-07 13:30:00,130.54,130.87,130.47,130.61,62302.0,130.54,130.87,130.47,130.61,62302.0
2023-11-07 14:00:00,130.64,131.27,130.55,130.68,34292.0,130.64,131.27,130.55,130.68,34292.0
2023-11-07 14:30:00,130.69,131.17,130.58,130.66,53893.0,130.69,131.17,130.58,130.66,53893.0
2023-11-07 15:00:00,130.66,131.16,130.65,131.0,51727.0,130.66,131.16,130.65,131.0,51727.0
2023-11-07 15:30:00,130.98,131.37,130.95,131.14,237401.0,130.98,131.37,130.95,131.14,237401.0
2023-11-08 09:30:00,131.08,133.92,130.5,133.81,34540.0,131.08,133.92,130.5,133.81,34540.0
2023-11-08 10:00:00,133.94,134.36,132.59,133.06,48509.0,133.94,134.36,132.59,133.06,48509.0
2023-11-08 10:30:00,132.94,133.11,132.32,132.4,37724.0,132.94,133.11,132.32,132.4,37724.0
2023-11-08 11:00:00,132.31,132.81,132.24,132.67,27981.0,132.31,132.81,132.24,132.67,27981.0
2023-11-08 11:30:00,132.66,132.9,131.98,132.02,34189.0,132.66,132.9,131.98,132.02,34189.0
2023-11-08 12:00:00,132.06,132.11,131.29,131.53,27908.0,132.06,132.11,131.29,131.53,27908.0
2023-11-08 12:30:00,131.52,131.6,130.72,131.02,34649.0,131.52,131.6,130.72,131.02,34649.0
2023-11-08 13:00:00,131.1,131.75,131.04,131.22,27571.0,131.1,131.75,131.04,131.22,27571.0
2023-11-08 13:30:00,131.19,131.33,131.02,131.09,21042.0,131.19,131.33,131.02,131.09,21042.0
2023-11-08 14:00:00,131.11,131.39,130.9,131.04,25032.0,131.11,131.39,130.9,131.04,25032.0
2023-11-08 14:30:00,131.05,131.2,130.74,131.08,34313.0,131.05,131.2,130.74,131.08,34313.0
2023-11-08 15:00:00,131.13,131.23,130.8,130.82,35371.0,131.13,131.23,130.8,130.82,35371.0
2023-11-08 15:30:00,130.81,130.81,130.19,130.62,142114.0,130.81,130.81,130.19,130.62,142114.0
2023-11-09 09:30:00,131.35,132.88,130.44,132.49,50390.0,131.35,132.88,130.44,132.49,50390.0
2023-11-09 10:00:00,132.63,133.32,131.62,131.99,38091.0,132.63,133.32,131.62,131.99,38091.0
2023-11-09 10:30:00,132.0,132.84,131.01,132.72,40691.0,132.0,132.84,131.01,132.72,40691.0
2023-11-09 11:00:00,132.71,133.8,132.55,132.61,75798.0,132.71,133.8,132.55,132.61,75798.0
2023-11-09 11:30:00,132.61,132.91,132.39,132.65,27784.0,132.61,132.91,132.39,132.65,27784.0
2023-11-09 12:00:00,132.6,132.83,131.97,132.01,40822.0,132.6,132.83,131.97,132.01,40822.0
2023-11-09 12:30:00,131.94,132.47,131.89,132.14,21112.0,131.94,132.47,131.89,132.14,21112.0
2023-11-09 13:00:00,132.2,132.2,131.28,131.63,28122.0,132.2,132.2,131.28,131.63,28122.0
2023-11-09 13:30:00,131.54,131.72,131.06,131.12,31977.0,131.54,131.72,131.06,131.12,31977.0
2023-11-09 14:00:00,131.05,131.12,130.28,130.66,41718.0,131.05,131.12,130.28,130.66,41718.0
2023-11-09 14:30:00,130.66,130.78,129.99,130.25,43074.0,130.66,130.78,129.99,130.25,43074.0
2023-11-09 15:00:00,130.3,130.52,130.05,130.26,52513.0,130.3,130.52,130.05,130.26,52513.0
2023-11-09 15:30:00,130.28,130.91,130.0,130.76,285166.0,130.28,130.91,130.0,130.76,285166.0
2023-11-10 09:30:00,130.56,131.32,129.4,131.01,44540.0,130.56,131.32,129.4,131.01,44540.0
2023-11-10 10:00:00,130.79,130.88,128.07,128.24,38411.0,130.79,130.88,128.07,128.24,38411.0
2023-11-10 10:30:00,128.08,129.13,128.06,128.64,34220.0,128.08,129.13,128.06,128.64,34220.0
2023-11-10 11:00:00,128.59,129.25,128.51,128.95,29186.0,128.59,129.25,128.51,128.95,29186.0
2023-11-10 11:30:00,128.9,129.13,128.66,128.94,32587.0,128.9,129.13,128.66,128.94,32587.0
2023-11-10 12:00:00,128.8,129.39,128.69,129.36,21964.0,128.8,129.39,128.69,129.36,21964.0
2023-11-10 12:30:00,129.42,130.54,129.4,130.53,22476.0,129.42,130.54,129.4,130.53,22476.0
2023-11-10 13:00:00,130.45,130.96,129.67,130.33,27925.0,130.45,130.96,129.67,130.33,27925.0
2023-11-10 13:30:00,130.39,130.52,130.21,130.31,21953.0,130.39,130.52,130.21,130.31,21953.0
2023-11-10 14:00:00,130.28,130.78,130.22,130.53,30117.0,130.28,130.78,130.22,130.53,30117.0
2023-11-10 14:30:00,130.45,130.5,130.02,130.25,36372.0,130.45,130.5,130.02,130.25,36372.0
2023-11-10 15:00:00,130.3,130.7,129.76,130.7,71149.0,130.3,130.7,129.76,130.7,71149.0
2023-11-10 15:30:00,130.76,131.12,130.63,130.71,204652.0,130.76,131.12,130.63,130.71,204652.0
2023-11-13 09:30:00,129.57,129.93,127.08,127.49,59673.0,129.57,129.93,127.08,127.49,59673.0
2023-11-13 10:00:00,127.44,128.28,126.86,127.7,83345.0,127.44,128.28,126.86,127.7,83345.0
2023-11-13 10:30:00,127.62,127.93,126.93,127.03,50364.0,127.62,127.93,126.93,127.03,50364.0
2023-11-13 11:00:00,127.0,127.35,126.02,126.25,36798.0,127.0,127.35,126.02,126.25,36798.0
2023-11-13 11:30:00,126.21,127.19,126.07,126.93,86006.0,126.21,127.19,126.07,126.93,86006.0
2023-11-13 12:00:00,127.01,127.2,125.98,126.43,75931.0,127.01,127.2,125.98,126.43,75931.0
2023-11-13 12:30:00,126.43,126.68,126.03,126.5,38633.0,126.43,126.68,126.03,126.5,38633.0
2023-11-13 13:00:00,126.57,127.29,126.5,126.53,32485.0,126.57,127.29,126.5,126.53,32485.0
2023-11-13 13:30:00,126.5,126.81,126.15,126.18,36279.0,126.5,126.81,126.15,126.18,36279.0
2023-11-13 14:00:00,126.17,126.28,125.54,125.82,52549.0,126.17,126.28,125.54,125.82,52549.0
2023-11-13 14:30:00,125.85,126.4,125.68,126.1,39656.0,125.85,126.4,125.68,126.1,39656.0
2023-11-13 15:00:00,126.05,126.1,125.7,125.79,47950.0,126.05,126.1,125.7,125.79,47950.0
2023-11-13 15:30:00,125.79,126.1,125.38,125.5,273853.0,125.79,126.1,125.38,125.5,273853.0
2023-11-14 09:30:00,129.5,134.14,129.5,133.67,81623.0,129.5,134.14,129.5,133.67,81623.0
2023-11-14 10:00:00,133.65,134.29,132.98,133.71,86542.0,133.65,134.29,132.98,133.71,86542.0
2023-11-14 10:30:00,133.81,135.02,133.68,134.29,54246.0,133.81,135.02,133.68,134.29,54246.0
2023-11-14 11:00:00,134.29,134.83,134.17,134.32,171853.0,134.29,134.83,134.17,134.32,171853.0
2023-11-14 11:30:00,134.27,134.42,133.33,133.48,59359.0,134.27,134.42,133.33,133.48,59359.0
2023-11-14 12:00:00,133.49,133.57,131.69,131.87,60869.0,133.49,133.57,131.69,131.87,60869.0
2023-11-14 12:30:00,131.91,132.54,131.86,132.44,71476.0,131.91,132.54,131.86,132.44,71476.0
2023-11-14 13:00:00,132.42,132.71,132.09,132.43,40703.0,132.42,132.71,132.09,132.43,40703.0
2023-11-14 13:30:00,132.44,132.64,132.08,132.12,81691.0,132.44,132.64,132.08,132.12,81691.0
2023-11-14 14:00:00,132.13,132.21,131.83,131.96,35820.0,132.13,132.21,131.83,131.96,35820.0
2023-11-14 14:30:00,132.01,132.08,131.23,131.36,158036.0,132.01,132.08,131.23,131.36,158036.0
2023-11-14 15:00:00,131.39,132.4,131.37,132.09,147838.0,131.39,132.4,131.37,132.09,147838.0
2023-11-14 15:30:00,132.09,132.6,131.98,132.25,403926.0,132.09,132.6,131.98,132.25,403926.0
2023-11-15 09:30:00,133.71,137.61,132.68,136.93,168050.0,133.71,137.61,132.68,136.93,168050.0
2023-11-15 10:00:00,136.94,137.66,136.23,136.71,268525.0,136.94,137.66,136.23,136.71,268525.0
2023-11-15 10:30:00,136.74,137.31,136.01,136.31,91173.0,136.74,137.31,136.01,136.31,91173.0
2023-11-15 11:00:00,136.39,136.44,135.0,135.12,99785.0,136.39,136.44,135.0,135.12,99785.0
2023-11-15 11:30:00,135.09,135.16,133.83,134.01,129999.0,135.09,135.16,133.83,134.01,129999.0
2023-11-15 12:00:00,134.02,134.84,133.92,134.8,71405.0,134.02,134.84,133.92,134.8,71405.0
2023-11-15 12:30:00,134.74,134.86,133.98,134.06,40341.0,134.74,134.86,133.98,134.06,40341.0
2023-11-15 13:00:00,134.02,134.64,133.81,134.28,47420.0,134.02,134.64,133.81,134.28,47420.0
2023-11-15 13:30:00,134.35,135.12,134.28,135.12,53562.0,134.35,135.12,134.28,135.12,53562.0
2023-11-15 14:00:00,135.17,135.36,134.73,135.05,40389.0,135.17,135.36,134.73,135.05,40389.0
2023-11-15 14:30:00,135.22,135.26,134.96,135.26,42437.0,135.22,135.26,134.96,135.26,42437.0
2023-11-15 15:00:00,135.26,135.99,135.2,135.8,143336.0,135.26,135.99,135.2,135.8,143336.0
2023-11-15 15:30:00,135.84,135.99,135.69,135.82,383018.0,135.84,135.99,135.69,135.82,383018.0
2023-11-16 09:30:00,134.68,135.33,132.93,133.4,40610.0,134.68,135.33,132.93,133.4,40610.0
2023-11-16 10:00:00,133.43,134.25,132.16,133.98,81166.0,133.43,134.25,132.16,133.98,81166.0
2023-11-16 10:30:00,133.99,134.23,132.84,133.57,128139.0,133.99,134.23,132.84,133.57,128139.0
2023-11-16 11:00:00,133.47,133.62,132.62,132.62,161482.0,133.47,133.62,132.62,132.62,161482.0
2023-11-16 11:30:00,132.56,132.61,131.11,131.11,34475.0,132.56,132.61,131.11,131.11,34475.0
2023-11-16 12:00:00,131.22,131.51,130.72,131.25,51286.0,131.22,131.51,130.72,131.25,51286.0
2023-11-16 12:30:00,131.25,131.42,130.41,130.68,51159.0,131.25,131.42,130.41,130.68,51159.0
2023-11-16 13:00:00,130.63,130.69,129.36,129.49,65855.0,130.63,130.69,129.36,129.49,65855.0
2023-11-16 13:30:00,129.53,129.63,128.63,129.03,102774.0,129.53,129.63,128.63,129.03,102774.0
2023-11-16 14:00:00,129.09,130.25,128.94,129.03,66142.0,129.09,130.25,128.94,129.03,66142.0
2023-11-16 14:30:00,129.03,129.57,128.57,128.97,74818.0,129.03,129.57,128.57,128.97,74818.0
2023-11-16 15:00:00,129.06,130.49,128.73,129.84,90805.0,129.06,130.49,128.73,129.84,90805.0
2023-11-16 15:30:00,129.87,130.51,129.51,129.92,359592.0,129.87,130.51,129.51,129.92,359592.0
2023-11-17 09:30:00,135.84,137.26,131.75,135.19,275121.0,135.84,137.26,131.75,135.19,275121.0
2023-11-17 10:00:00,135.21,135.86,134.75,135.1,126525.0,135.21,135.86,134.75,135.1,126525.0
2023-11-17 10:30:00,135.04,136.17,134.75,135.82,124075.0,135.04,136.17,134.75,135.82,124075.0
2023-11-17 11:00:00,135.8,136.24,135.47,135.81,114565.0,135.8,136.24,135.47,135.81,114565.0
2023-11-17 11:30:00,135.73,137.12,135.72,137.0,120961.0,135.73,137.12,135.72,137.0,120961.0
2023-11-17 12:00:00,137.02,137.32,136.21,136.58,46782.0,137.02,137.32,136.21,136.58,46782.0
2023-11-17 12:30:00,136.58,137.11,136.37,137.03,69544.0,136.58,137.11,136.37,137.03,69544.0
2023-11-17 13:00:00,137.04,137.59,136.89,137.38,68206.0,137.04,137.59,136.89,137.38,68206.0
2023-11-17 13:30:00,137.42,137.65,137.2,137.58,66418.0,137.42,137.65,137.2,137.58,66418.0
2023-11-17 14:00:00,137.62,137.79,136.52,136.59,82504.0,137.62,137.79,136.52,136.59,82504.0
2023-11-17 14:30:00,136.59,136.82,136.12,136.3,72879.0,136.59,136.82,136.12,136.3,72879.0
2023-11-17 15:00:00,136.34,137.26,136.22,137.08,94086.0,136.34,137.26,136.22,137.08,94086.0
2023-11-17 15:30:00,137.08,137.09,135.76,135.98,341870.0,137.08,137.09,135.76,135.98,341870.0
2023-11-20 09:30:00,136.0,136.19,133.08,135.71,213680.0,136.0,136.19,133.08,135.71,213680.0
2023-11-20 10:00:00,135.71,137.4,135.4,136.9,204074.0,135.71,137.4,135.4,136.9,204074.0
2023-11-20 10:30:00,136.83,137.65,136.3,136.78,91617.0,136.83,137.65,136.3,136.78,91617.0
2023-11-20 11:00:00,136.83,137.07,135.94,136.03,148291.0,136.83,137.07,135.94,136.03,148291.0
2023-11-20 11:30:00,136.06,136.32,135.32,135.56,216380.0,136.06,136.32,135.32,135.56,216380.0
2023-11-20 12:00:00,135.56,136.88,135.5,136.3,124891.0,135.56,136.88,135.5,136.3,124891.0
2023-11-20 12:30:00,136.3,136.96,136.01,136.96,105706.0,136.3,136.96,136.01,136.96,105706.0
2023-11-20 13:00:00,136.98,137.38,136.77,136.83,98578.0,136.98,137.38,136.77,136.83,98578.0
2023-11-20 13:30:00,136.81,137.39,136.4,136.47,77953.0,136.81,137.39,136.4,136.47,77953.0
2023-11-20 14:00:00,136.46,136.84,136.14,136.19,85385.0,136.46,136.84,136.14,136.19,85385.0
2023-11-20 14:30:00,136.19,137.15,136.05,136.89,126379.0,136.19,137.15,136.05,136.89,126379.0
2023-11-20 15:00:00,136.92,137.53,136.85,137.42,161837.0,136.92,137.53,136.85,137.42,161837.0
2023-11-20 15:30:00,137.42,137.54,136.56,136.71,552325.0,137.42,137.54,136.56,136.71,552325.0
2023-11-21 09:30:00,159.9,163.89,156.01,162.78,999538.0,159.9,163.89,156.01,162.78,999538.0
2023-11-21 10:00:00,162.88,163.9,161.73,162.62,517864.0,162.88,163.9,161.73,162.62,517864.0
2023-11-21 10:30:00,162.7,165.22,161.99,164.5,343098.0,162.7,165.22,161.99,164.5,343098.0
2023-11-21 11:00:00,164.64,165.69,163.67,165.12,231478.0,164.64,165.69,163.67,165.12,231478.0
2023-11-21 11:30:00,165.1,167.09,164.72,166.21,296726.0,165.1,167.09,164.72,166.21,296726.0
2023-11-21 12:00:00,166.27,167.03,165.09,165.41,241680.0,166.27,167.03,165.09,165.41,241680.0
2023-11-21 12:30:00,165.49,165.49,164.42,164.63,243954.0,165.49,165.49,164.42,164.63,243954.0
2023-11-21 13:00:00,164.64,164.64,162.92,164.3,237958.0,164.64,164.64,162.92,164.3,237958.0
2023-11-21 13:30:00,164.27,165.05,163.99,165.05,154713.0,164.27,165.05,163.99,165.05,154713.0
2023-11-21 14:00:00,164.89,165.24,164.3,164.81,165398.0,164.89,165.24,164.3,164.81,165398.0
2023-11-21 14:30:00,164.81,164.87,164.35,164.72,92064.0,164.81,164.87,164.35,164.72,92064.0
2023-11-21 15:00:00,164.77,166.16,164.74,165.4,225364.0,164.77,166.16,164.74,165.4,225364.0
2023-11-21 15:30:00,165.4,166.43,164.97,165.03,649643.0,165.4,166.43,164.97,165.03,649643.0
2023-11-22 09:30:00,166.37,170.52,165.73,169.67,171151.0,166.37,170.52,165.73,169.67,171151.0
2023-11-22 10:00:00,169.56,171.37,168.23,171.28,274720.0,169.56,171.37,168.23,171.28,274720.0
2023-11-22 10:30:00,171.28,172.23,170.87,171.81,214147.0,171.28,172.23,170.87,171.81,214147.0
2023-11-22 11:00:00,171.74,172.16,170.89,171.16,129496.0,171.74,172.16,170.89,171.16,129496.0
2023-11-22 11:30:00,171.16,172.24,171.12,172.01,114074.0,171.16,172.24,171.12,172.01,114074.0
2023-11-22 12:00:00,172.03,173.51,171.59,172.99,194305.0,172.03,173.51,171.59,172.99,194305.0
2023-11-22 12:30:00,172.93,173.15,171.85,172.18,129569.0,172.93,173.15,171.85,172.18,129569.0
2023-11-22 13:00:00,172.2,172.32,171.65,172.16,111947.0,172.2,172.32,171.65,172.16,111947.0
2023-11-22 13:30:00,172.18,172.42,170.99,171.0,95703.0,172.18,172.42,170.99,171.0,95703.0
2023-11-22 14:00:00,170.99,171.76,170.83,171.75,119504.0,170.99,171.76,170.83,171.75,119504.0
2023-11-22 14:30:00,171.75,172.22,170.55,171.86,191280.0,171.75,172.22,170.55,171.86,191280.0
2023-11-22 15:00:00,171.83,172.01,171.44,171.93,118788.0,171.83,172.01,171.44,171.93,118788.0
2023-11-22 15:30:00,171.94,172.12,170.91,171.84,449671.0,171.94,172.12,170.91,171.84,449671.0
2023-11-24 09:30:00,172.8,174.58,172.51,173.47,95583.0,172.8,174.58,172.51,173.47,95583.0
2023-11-24 10:00:00,173.27,173.47,171.96,172.27,56451.0,173.27,173.47,171.96,172.27,56451.0
2023-11-24 10:30:00,172.28,173.11,172.21,172.51,78808.0,172.28,173.11,172.21,172.51,78808.0
2023-11-24 11:00:00,172.51,173.21,172.32,172.56,74494.0,172.51,173.21,172.32,172.56,74494.0
2023-11-24 11:30:00,172.54,172.69,171.86,172.01,99699.0,172.54,172.69,171.86,172.01,99699.0
2023-11-24 12:00:00,171.98,172.59,171.94,172.27,61035.0,171.98,172.59,171.94,172.27,61035.0
2023-11-24 12:30:00,172.3,172.8,172.15,172.55,155358.0,172.3,172.8,172.15,172.55,155358.0
2023-11-27 09:30:00,172.3,172.49,170.61,171.33,72880.0,172.3,172.49,170.61,171.33,72880.0
2023-11-27 10:00:00,171.25,172.41,170.89,172.0,92983.0,171.25,172.41,170.89,172.0,92983.0
2023-11-27 10:30:00,172.0,172.16,171.23,171.43,82491.0,172.0,172.16,171.23,171.43,82491.0
2023-11-27 11:00:00,171.37,172.14,171.24,171.83,79786.0,171.37,172.14,171.24,171.83,79786.0
2023-11-27 11:30:00,171.82,172.31,171.6,171.84,51283.0,171.82,172.31,171.6,171.84,51283.0
2023-11-27 12:00:00,171.89,172.14,171.24,171.25,78585.0,171.89,172.14,171.24,171.25,78585.0
2023-11-27 12:30:00,171.28,171.81,171.25,171.74,50139.0,171.28,171.81,171.25,171.74,50139.0
2023-11-27 13:00:00,171.75,172.36,171.71,172.29,51978.0,171.75,172.36,171.71,172.29,51978.0
2023-11-27 13:30:00,172.24,172.47,171.36,171.58,62381.0,172.24,172.47,171.36,171.58,62381.0
2023-11-27 14:00:00,171.62,172.59,171.56,172.54,67479.0,171.62,172.59,171.56,172.54,67479.0
2023-11-27 14:30:00,172.53,172.9,172.3,172.86,73461.0,172.53,172.9,172.3,172.86,73461.0
2023-11-27 15:00:00,172.84,173.26,172.62,173.0,76444.0,172.84,173.26,172.62,173.0,76444.0
2023-11-27 15:30:00,173.01,173.05,171.6,171.68,225409.0,173.01,173.05,171.6,171.68,225409.0
2023-11-28 09:30:00,170.94,171.24,169.11,170.03,110277.0,170.94,171.24,169.11,170.03,110277.0
2023-11-28 10:00:00,169.93,171.23,169.45,170.12,59461.0,169.93,171.23,169.45,170.12,59461.0
2023-11-28 10:30:00,169.92,171.32,169.92,170.49,58220.0,169.92,171.32,169.92,170.49,58220.0
2023-11-28 11:00:00,170.59,170.79,169.79,170.59,51237.0,170.59,170.79,169.79,170.59,51237.0
2023-11-28 11:30:00,170.68,171.11,170.06,170.14,53866.0,170.68,171.11,170.06,170.14,53866.0
2023-11-28 12:00:00,170.23,170.64,169.9,169.92,46548.0,170.23,170.64,169.9,169.92,46548.0
2023-11-28 12:30:00,169.86,169.98,169.47,169.64,34574.0,169.86,169.98,169.47,169.64,34574.0
2023-11-28 13:00:00,169.58,169.96,169.16,169.89,45066.0,169.58,169.96,169.16,169.89,45066.0
2023-11-28 13:30:00,169.89,169.91,169.37,169.5,38449.0,169.89,169.91,169.37,169.5,38449.0
2023-11-28 14:00:00,169.5,170.1,169.36,169.94,37158.0,169.5,170.1,169.36,169.94,37158.0
2023-11-28 14:30:00,169.99,170.69,169.84,170.61,36331.0,169.99,170.69,169.84,170.61,36331.0
2023-11-28 15:00:00,170.61,171.15,170.57,171.07,58407.0,170.61,171.15,170.57,171.07,58407.0
2023-11-28 15:30:00,171.13,171.61,170.41,171.4,190509.0,171.13,171.61,170.41,171.4,190509.0
2023-11-29 09:30:00,173.03,175.68,172.56,175.27,73417.0,173.03,175.68,172.56,175.27,73417.0
2023-11-29 10:00:00,175.24,175.52,173.26,173.96,99125.0,175.24,175.52,173.26,173.96,99125.0
2023-11-29 10:30:00,173.77,173.89,173.18,173.6,45312.0,173.77,173.89,173.18,173.6,45312.0
2023-11-29 11:00:00,173.55,173.77,172.77,172.81,44836.0,173.55,173.77,172.77,172.81,44836.0
2023-11-29 11:30:00,172.81,173.97,172.76,173.58,39476.0,172.81,173.97,172.76,173.58,39476.0
2023-11-29 12:00:00,173.61,174.13,173.2,173.58,72945.0,173.61,174.13,173.2,173.58,72945.0
2023-11-29 12:30:00,173.58,173.88,173.16,173.59,27762.0,173.58,173.88,173.16,173.59,27762.0
2023-11-29 13:00:00,173.59,173.59,173.24,173.43,39233.0,173.59,173.59,173.24,173.43,39233.0
2023-11-29 13:30:00,173.43,173.7,173.26,173.51,67032.0,173.43,173.7,173.26,173.51,67032.0
2023-11-29 14:00:00,173.54,173.9,173.44,173.84,38649.0,173.54,173.9,173.44,173.84,38649.0
2023-11-29 14:30:00,173.83,173.94,173.14,173.3,28173.0,173.83,173.94,173.14,173.3,28173.0
2023-11-29 15:00:00,173.3,173.34,172.64,172.91,35308.0,173.3,173.34,172.64,172.91,35308.0
2023-11-29 15:30:00,172.92,172.95,171.47,171.52,135199.0,172.92,172.95,171.47,171.52,135199.0
2023-11-30 09:30:00,171.66,172.26,168.49,170.98,74730.0,171.66,172.26,168.49,170.98,74730.0
2023-11-30 10:00:00,170.78,172.06,169.77,171.4,76075.0,170.78,172.06,169.77,171.4,76075.0
2023-11-30 10:30:00,171.39,171.84,170.33,171.33,37986.0,171.39,171.84,170.33,171.33,37986.0
2023-11-30 11:00:00,171.41,171.53,170.4,170.44,27195.0,171.41,171.53,170.4,170.44,27195.0
2023-11-30 11:30:00,170.42,170.91,169.75,169.79,18367.0,170.42,170.91,169.75,169.79,18367.0
2023-11-30 12:00:00,169.85,170.48,169.23,169.43,23561.0,169.85,170.48,169.23,169.43,23561.0
2023-11-30 12:30:00,169.49,169.95,169.44,169.67,18552.0,169.49,169.95,169.44,169.67,18552.0
2023-11-30 13:00:00,169.7,169.7,168.92,169.02,21368.0,169.7,169.7,168.92,169.02,21368.0
2023-11-30 13:30:00,169.07,169.81,168.94,169.58,31706.0,169.07,169.81,168.94,169.58,31706.0
2023-11-30 14:00:00,169.66,169.72,169.16,169.55,27991.0,169.66,169.72,169.16,169.55,27991.0
2023-11-30 14:30:00,169.58,170.19,169.34,169.68,34580.0,169.58,170.19,169.34,169.68,34580.0
2023-11-30 15:00:00,169.72,169.83,168.74,168.89,52085.0,169.72,169.83,168.74,168.89,52085.0
2023-11-30 15:30:00,168.84,169.64,168.57,169.45,181913.0,168.84,169.64,168.57,169.45,181913.0
2023-12-01 09:30:00,170.28,171.36,168.55,171.24,18948.0,170.28,171.36,168.55,171.24,18948.0
2023-12-01 10:00:00,171.25,172.11,170.64,171.08,28301.0,171.25,172.11,170.64,171.08,28301.0
2023-12-01 10:30:00,170.99,172.03,170.7,171.11,31075.0,170.99,172.03,170.7,171.11,31075.0
2023-12-01 11:00:00,170.95,173.13,170.68,173.02,26132.0,170.95,173.13,170.68,173.02,26132.0
2023-12-01 11:30:00,172.93,175.43,172.69,174.59,40640.0,172.93,175.43,172.69,174.59,40640.0
2023-12-01 12:00:00,174.58,175.34,174.58,174.72,52949.0,174.58,175.34,174.58,174.72,52949.0
2023-12-01 12:30:00,174.68,176.09,174.67,176.09,37198.0,174.68,176.09,174.67,176.09,37198.0
2023-12-01 13:00:00,176.08,176.13,175.54,175.95,41902.0,176.08,176.13,175.54,175.95,41902.0
2023-12-01 13:30:00,175.97,176.24,175.35,175.47,50470.0,175.97,176.24,175.35,175.47,50470.0
2023-12-01 14:00:00,175.47,175.47,174.52,174.85,37371.0,175.47,175.47,174.52,174.85,37371.0
2023-12-01 14:30:00,174.91,175.07,173.96,174.32,58292.0,174.91,175.07,173.96,174.32,58292.0
2023-12-01 15:00:00,174.29,174.45,173.48,173.63,95966.0,174.29,174.45,173.48,173.63,95966.0
2023-12-01 15:30:00,173.56,174.63,173.55,174.06,253614.0,173.56,174.63,173.55,174.06,253614.0
2023-12-04 09:30:00,173.3,178.57,172.8,175.9,177845.0,173.3,178.57,172.8,175.9,177845.0
2023-12-04 10:00:00,175.95,176.82,175.16,176.06,121690.0,175.95,176.82,175.16,176.06,121690.0
2023-12-04 10:30:00,176.06,177.32,175.7,176.1,27990.0,176.06,177.32,175.7,176.1,27990.0
2023-12-04 11:00:00,176.13,176.77,175.94,176.57,26301.0,176.13,176.77,175.94,176.57,26301.0
2023-12-04 11:30:00,176.51,177.52,176.14,177.31,32747.0,176.51,177.52,176.14,177.31,32747.0
2023-12-04 12:00:00,177.34,177.39,176.16,177.25,54943.0,177.34,177.39,176.16,177.25,54943.0
2023-12-04 12:30:00,177.39,177.73,177.0,177.53,30959.0,177.39,177.73,177.0,177.53,30959.0
2023-12-04 13:00:00,177.53,177.59,176.54,176.67,37947.0,177.53,177.59,176.54,176.67,37947.0
2023-12-04 13:30:00,176.59,177.63,176.47,177.37,22087.0,176.59,177.63,176.47,177.37,22087.0
2023-12-04 14:00:00,177.4,177.57,176.99,177.09,19255.0,177.4,177.57,176.99,177.09,19255.0
2023-12-04 14:30:00,177.14,177.57,176.88,177.47,18237.0,177.14,177.57,176.88,177.47,18237.0
2023-12-04 15:00:00,177.53,178.15,177.38,177.98,40922.0,177.53,178.15,177.38,177.98,40922.0
2023-12-04 15:30:00,177.96,178.83,177.68,178.29,140087.0,177.96,178.83,177.68,178.29,140087.0
2023-12-05 09:30:00,176.69,176.69,173.76,175.19,38390.0,176.69,176.69,173.76,175.19,38390.0
2023-12-05 10:00:00,175.35,175.96,174.92,175.5,28567.0,175.35,175.96,174.92,175.5,28567.0
2023-12-05 10:30:00,175.5,175.5,174.24,175.26,22978.0,175.5,175.5,174.24,175.26,22978.0
2023-12-05 11:00:00,175.24,175.24,174.44,175.24,16295.0,175.24,175.24,174.44,175.24,16295.0
2023-12-05 11:30:00,175.24,175.5,174.85,175.09,13712.0,175.24,175.5,174.85,175.09,13712.0
2023-12-05 12:00:00,175.11,175.21,174.52,174.61,17561.0,175.11,175.21,174.52,174.61,17561.0
2023-12-05 12:30:00,174.79,175.03,174.43,175.0,14259.0,174.79,175.03,174.43,175.0,14259.0
2023-12-05 13:00:00,174.94,175.34,174.43,174.94,16950.0,174.94,175.34,174.43,174.94,16950.0
2023-12-05 13:30:00,174.94,175.11,174.71,174.96,17451.0,174.94,175.11,174.71,174.96,17451.0
2023-12-05 14:00:00,174.97,175.58,174.81,175.52,32676.0,174.97,175.58,174.81,175.52,32676.0
2023-12-05 14:30:00,175.56,176.15,175.35,175.8,43025.0,175.56,176.15,175.35,175.8,43025.0
2023-12-05 15:00:00,175.73,175.82,175.13,175.55,36767.0,175.73,175.82,175.13,175.55,36767.0
2023-12-05 15:30:00,175.55,175.68,174.89,175.5,126802.0,175.55,175.68,174.89,175.5,126802.0
2023-12-06 09:30:00,177.01,178.89,176.47,177.19,46196.0,177.01,178.89,176.47,177.19,46196.0
2023-12-06 10:00:00,177.2,178.16,177.04,177.99,40141.0,177.2,178.16,177.04,177.99,40141.0
2023-12-06 10:30:00,178.0,178.74,177.69,178.65,56225.0,178.0,178.74,177.69,178.65,56225.0
2023-12-06 11:00:00,178.62,178.75,177.8,178.32,25465.0,178.62,178.75,177.8,178.32,25465.0
2023-12-06 11:30:00,178.33,178.45,177.65,178.33,21911.0,178.33,178.45,177.65,178.33,21911.0
2023-12-06 12:00:00,178.39,178.49,177.77,178.19,15522.0,178.39,178.49,177.77,178.19,15522.0
2023-12-06 12:30:00,178.0,178.05,176.81,176.83,14030.0,178.0,178.05,176.81,176.83,14030.0
2023-12-06 13:00:00,176.91,177.36,176.72,176.93,28984.0,176.91,177.36,176.72,176.93,28984.0
2023-12-06 13:30:00,176.97,177.28,176.78,177.24,23529.0,176.97,177.28,176.78,177.24,23529.0
2023-12-06 14:00:00,177.22,177.22,176.38,176.38,13054.0,177.22,177.22,176.38,176.38,13054.0
2023-12-06 14:30:00,176.4,177.01,176.26,176.74,15421.0,176.4,177.01,176.26,176.74,15421.0
2023-12-06 15:00:00,176.64,176.78,175.75,175.78,26866.0,176.64,176.78,175.75,175.78,26866.0
2023-12-06 15:30:00,175.83,176.27,175.62,176.26,148075.0,175.83,176.27,175.62,176.26,148075.0
2023-12-07 09:30:00,176.41,177.39,175.01,176.43,35803.0,176.41,177.39,175.01,176.43,35803.0
2023-12-07 10:00:00,176.42,177.83,176.23,177.46,26429.0,176.42,177.83,176.23,177.46,26429.0
2023-12-07 10:30:00,177.49,177.61,176.5,176.99,22295.0,177.49,177.61,176.5,176.99,22295.0
2023-12-07 11:00:00,177.01,177.07,175.92,176.77,23625.0,177.01,177.07,175.92,176.77,23625.0
2023-12-07 11:30:00,176.78,177.05,176.56,176.74,24725.0,176.78,177.05,176.56,176.74,24725.0
2023-12-07 12:00:00,176.78,176.97,176.33,176.5,30663.0,176.78,176.97,176.33,176.5,30663.0
2023-12-07 12:30:00,176.46,176.57,175.73,176.15,19673.0,176.46,176.57,175.73,176.15,19673.0
2023-12-07 13:00:00,176.15,176.32,175.76,176.02,24013.0,176.15,176.32,175.76,176.02,24013.0
2023-12-07 13:30:00,176.15,176.28,175.03,175.22,27687.0,176.15,176.28,175.03,175.22,27687.0
2023-12-07 14:00:00,175.22,175.31,174.53,174.58,22024.0,175.22,175.31,174.53,174.58,22024.0
2023-12-07 14:30:00,174.6,174.84,174.05,174.13,38748.0,174.6,174.84,174.05,174.13,38748.0
2023-12-07 15:00:00,174.13,174.24,173.71,173.73,72913.0,174.13,174.24,173.71,173.73,72913.0
2023-12-07 15:30:00,173.78,174.11,173.21,174.07,207086.0,173.78,174.11,173.21,174.07,207086.0
2023-12-08 09:30:00,174.25,175.68,173.42,175.53,21402.0,174.25,175.68,173.42,175.53,21402.0
2023-12-08 10:00:00,175.74,177.03,175.64,176.62,15522.0,175.74,177.03,175.64,176.62,15522.0
2023-12-08 10:30:00,176.86,177.28,176.08,176.38,16583.0,176.86,177.28,176.08,176.38,16583.0
2023-12-08 11:00:00,176.42,176.42,175.19,175.74,7882.0,176.42,176.42,175.19,175.74,7882.0
2023-12-08 11:30:00,176.13,177.24,175.97,177.04,14597.0,176.13,177.24,175.97,177.04,14597.0
2023-12-08 12:00:00,177.11,177.27,176.47,177.26,14637.0,177.11,177.27,176.47,177.26,14637.0
2023-12-08 12:30:00,177.32,177.38,176.94,177.06,17631.0,177.32,177.38,176.94,177.06,17631.0
2023-12-08 13:00:00,177.29,177.75,177.11,177.47,12786.0,177.29,177.75,177.11,177.47,12786.0
2023-12-08 13:30:00,177.49,177.49,176.91,177.31,10808.0,177.49,177.49,176.91,177.31,10808.0
2023-12-08 14:00:00,177.31,177.68,176.62,176.7,25849.0,177.31,177.68,176.62,176.7,25849.0
2023-12-08 14:30:00,176.7,177.38,176.56,177.25,28515.0,176.7,177.38,176.56,177.25,28515.0
2023-12-08 15:00:00,177.28,177.29,176.43,176.63,40273.0,177.28,177.29,176.43,176.63,40273.0
2023-12-08 15:30:00,176.55,177.05,176.27,176.28,127045.0,176.55,177.05,176.27,176.28,127045.0
2023-12-11 09:30:00,177.48,179.71,176.74,177.48,35498.0,177.48,179.71,176.74,177.48,35498.0
2023-12-11 10:00:00,177.6,179.14,177.47,178.61,20564.0,177.6,179.14,177.47,178.61,20564.0
2023-12-11 10:30:00,178.77,179.31,177.4,177.7,24857.0,178.77,179.31,177.4,177.7,24857.0
2023-12-11 11:00:00,177.67,178.37,177.31,177.77,17568.0,177.67,178.37,177.31,177.77,17568.0
2023-12-11 11:30:00,177.83,178.21,177.62,178.21,15004.0,177.83,178.21,177.62,178.21,15004.0
2023-12-11 12:00:00,178.14,178.14,177.64,177.84,26040.0,178.14,178.14,177.64,177.84,26040.0
2023-12-11 12:30:00,177.9,177.98,177.6,177.7,59804.0,177.9,177.98,177.6,177.7,59804.0
2023-12-11 13:00:00,177.72,178.6,177.46,178.34,14404.0,177.72,178.6,177.46,178.34,14404.0
2023-12-11 13:30:00,178.43,178.58,178.1,178.49,17442.0,178.43,178.58,178.1,178.49,17442.0
2023-12-11 14:00:00,178.5,178.81,178.42,178.72,14852.0,178.5,178.81,178.42,178.72,14852.0
2023-12-11 14:30:00,178.72,178.73,178.1,178.39,15876.0,178.72,178.73,178.1,178.39,15876.0
2023-12-11 15:00:00,178.38,178.45,178.16,178.16,24030.0,178.38,178.45,178.16,178.16,24030.0
2023-12-11 15:30:00,178.24,178.32,177.68,177.76,120467.0,178.24,178.32,177.68,177.76,120467.0
2023-12-12 09:30:00,177.58,177.67,175.63,176.53,18259.0,177.58,177.67,175.63,176.53,18259.0
2023-12-12 10:00:00,176.32,178.08,176.32,177.57,14453.0,176.32,178.08,176.32,177.57,14453.0
2023-12-12 10:30:00,177.54,178.99,177.53,178.36,23941.0,177.54,178.99,177.53,178.36,23941.0
2023-12-12 11:00:00,178.48,178.75,178.01,178.75,47484.0,178.48,178.75,178.01,178.75,47484.0
2023-12-12 11:30:00,178.7,179.1,178.25,179.03,19793.0,178.7,179.1,178.25,179.03,19793.0
2023-12-12 12:00:00,178.94,179.2,178.78,178.91,27917.0,178.94,179.2,178.78,178.91,27917.0
2023-12-12 12:30:00,178.93,178.99,178.0,178.0,17818.0,178.93,178.99,178.0,178.0,17818.0
2023-12-12 13:00:00,177.95,178.35,177.85,178.0,7844.0,177.95,178.35,177.85,178.0,7844.0
2023-12-12 13:30:00,178.02,178.11,177.53,177.7,8497.0,178.02,178.11,177.53,177.7,8497.0
2023-12-12 14:00:00,177.76,178.74,177.75,178.52,12896.0,177.76,178.74,177.75,178.52,12896.0
2023-12-12 14:30:00,178.46,178.89,178.46,178.72,14732.0,178.46,178.89,178.46,178.72,14732.0
2023-12-12 15:00:00,178.66,179.1,178.55,178.75,21655.0,178.66,179.1,178.55,178.75,21655.0
2023-12-12 15:30:00,178.75,178.99,178.53,178.72,102166.0,178.75,178.99,178.53,178.72,102166.0
2023-12-13 09:30:00,178.7,179.26,177.45,177.8,19648.0,178.7,179.26,177.45,177.8,19648.0
2023-12-13 10:00:00,177.78,178.28,177.59,177.8,66961.0,177.78,178.28,177.59,177.8,66961.0
2023-12-13 10:30:00,177.8,177.89,177.44,177.7,32816.0,177.8,177.89,177.44,177.7,32816.0
2023-12-13 11:00:00,177.78,179.06,177.68,178.94,30138.0,177.78,179.06,177.68,178.94,30138.0
2023-12-13 11:30:00,178.9,178.9,178.25,178.86,12294.0,178.9,178.9,178.25,178.86,12294.0
2023-12-13 12:00:00,178.91,179.1,178.71,178.97,13385.0,178.91,179.1,178.71,178.97,13385.0
2023-12-13 12:30:00,179.03,179.72,178.78,179.53,30963.0,179.03,179.72,178.78,179.53,30963.0
2023-12-13 13:00:00,179.59,179.59,178.87,179.22,15629.0,179.59,179.59,178.87,179.22,15629.0
2023-12-13 13:30:00,179.22,179.72,179.04,179.41,14785.0,179.22,179.72,179.04,179.41,14785.0
2023-12-13 14:00:00,179.67,183.27,179.56,183.17,47831.0,179.67,183.27,179.56,183.17,47831.0
2023-12-13 14:30:00,183.24,185.05,182.84,184.5,71757.0,183.24,185.05,182.84,184.5,71757.0
2023-12-13 15:00:00,184.5,185.94,184.22,185.93,117684.0,184.5,185.94,184.22,185.93,117684.0
2023-12-13 15:30:00,185.98,187.24,185.82,186.75,268528.0,185.98,187.24,185.82,186.75,268528.0
2023-12-14 09:30:00,189.31,191.99,189.31,191.9,62005.0,189.31,191.99,189.31,191.9,62005.0
2023-12-14 10:00:00,192.04,192.92,190.77,191.66,80255.0,192.04,192.92,190.77,191.66,80255.0
2023-12-14 10:30:00,191.75,192.44,191.34,191.71,31660.0,191.75,192.44,191.34,191.71,31660.0
2023-12-14 11:00:00,191.8,192.26,190.27,190.89,53282.0,191.8,192.26,190.27,190.89,53282.0
2023-12-14 11:30:00,190.98,191.59,190.76,190.78,37048.0,190.98,191.59,190.76,190.78,37048.0
2023-12-14 12:00:00,190.86,191.05,189.88,190.28,67537.0,190.86,191.05,189.88,190.28,67537.0
2023-12-14 12:30:00,190.28,190.4,188.76,188.76,35627.0,190.28,190.4,188.76,188.76,35627.0
2023-12-14 13:00:00,188.51,189.19,187.95,188.29,54299.0,188.51,189.19,187.95,188.29,54299.0
2023-12-14 13:30:00,188.26,188.42,187.01,187.94,49361.0,188.26,188.42,187.01,187.94,49361.0
2023-12-14 14:00:00,187.94,189.11,187.93,188.9,44716.0,187.94,189.11,187.93,188.9,44716.0
2023-12-14 14:30:00,188.84,189.29,188.67,189.27,46274.0,188.84,189.29,188.67,189.27,46274.0
2023-12-14 15:00:00,189.26,189.36,188.67,188.96,54870.0,189.26,189.36,188.67,188.96,54870.0
2023-12-14 15:30:00,189.01,189.09,187.88,187.9,290721.0,189.01,189.09,187.88,187.9,290721.0
2023-12-15 09:30:00,187.63,189.99,185.23,186.17,67874.0,187.63,189.99,185.23,186.17,67874.0
2023-12-15 10:00:00,186.28,186.42,185.06,186.42,20751.0,186.28,186.42,185.06,186.42,20751.0
2023-12-15 10:30:00,186.43,186.78,185.5,186.39,31100.0,186.43,186.78,185.5,186.39,31100.0
2023-12-15 11:00:00,186.16,186.42,185.0,185.0,18295.0,186.16,186.42,185.0,185.0,18295.0
2023-12-15 11:30:00,185.0,185.93,184.67,185.93,28680.0,185.0,185.93,184.67,185.93,28680.0
2023-12-15 12:00:00,185.93,186.0,185.19,185.4,12757.0,185.93,186.0,185.19,185.4,12757.0
2023-12-15 12:30:00,185.4,185.62,184.35,184.78,23084.0,185.4,185.62,184.35,184.78,23084.0
2023-12-15 13:00:00,184.93,184.98,184.36,184.71,25288.0,184.93,184.98,184.36,184.71,25288.0
2023-12-15 13:30:00,184.71,184.8,183.8,184.27,28055.0,184.71,184.8,183.8,184.27,28055.0
2023-12-15 14:00:00,184.19,184.98,184.03,184.63,24285.0,184.19,184.98,184.03,184.63,24285.0
2023-12-15 14:30:00,184.64,184.78,183.81,184.04,35935.0,184.64,184.78,183.81,184.04,35935.0
2023-12-15 15:00:00,184.1,184.55,183.52,184.48,50687.0,184.1,184.55,183.52,184.48,50687.0
2023-12-15 15:30:00,184.73,184.85,182.83,183.05,370755.0,184.73,184.85,182.83,183.05,370755.0
2023-12-18 09:30:00,184.0,184.69,182.55,183.03,20830.0,184.0,184.69,182.55,183.03,20830.0
2023-12-18 10:00:00,183.16,183.5,182.17,182.2,21420.0,183.16,183.5,182.17,182.2,21420.0
2023-12-18 10:30:00,182.12,182.4,181.45,182.09,30389.0,182.12,182.4,181.45,182.09,30389.0
2023-12-18 11:00:00,182.25,182.25,181.6,181.72,35206.0,182.25,182.25,181.6,181.72,35206.0
2023-12-18 11:30:00,181.72,182.0,181.31,181.44,22628.0,181.72,182.0,181.31,181.44,22628.0
2023-12-18 12:00:00,181.49,181.71,180.83,181.02,15474.0,181.49,181.71,180.83,181.02,15474.0
2023-12-18 12:30:00,181.03,182.05,180.91,181.5,19712.0,181.03,182.05,180.91,181.5,19712.0
2023-12-18 13:00:00,181.48,181.92,181.27,181.74,17069.0,181.48,181.92,181.27,181.74,17069.0
2023-12-18 13:30:00,181.74,182.11,181.62,181.81,18752.0,181.74,182.11,181.62,181.81,18752.0
2023-12-18 14:00:00,181.85,181.86,180.84,181.08,76724.0,181.85,181.86,180.84,181.08,76724.0
2023-12-18 14:30:00,180.96,181.76,180.93,181.61,16271.0,180.96,181.76,180.93,181.61,16271.0
2023-12-18 15:00:00,181.69,181.87,181.59,181.74,23055.0,181.69,181.87,181.59,181.74,23055.0
2023-12-18 15:30:00,181.68,182.19,181.62,181.78,130919.0,181.68,182.19,181.62,181.78,130919.0
2023-12-19 09:30:00,183.78,185.59,183.41,185.0,24182.0,183.78,185.59,183.41,185.0,24182.0
2023-12-19 10:00:00,184.98,186.09,184.92,185.67,30918.0,184.98,186.09,184.92,185.67,30918.0
2023-12-19 10:30:00,185.61,186.46,185.47,186.11,17357.0,185.61,186.46,185.47,186.11,17357.0
2023-12-19 11:00:00,186.07,186.74,185.84,185.94,15188.0,186.07,186.74,185.84,185.94,15188.0
2023-12-19 11:30:00,185.95,186.18,185.51,185.52,8633.0,185.95,186.18,185.51,185.52,8633.0
2023-12-19 12:00:00,185.49,185.97,185.2,185.63,12322.0,185.49,185.97,185.2,185.63,12322.0
2023-12-19 12:30:00,185.71,186.4,185.71,186.29,12318.0,185.71,186.4,185.71,186.29,12318.0
2023-12-19 13:00:00,186.32,186.44,186.01,186.13,9177.0,186.32,186.44,186.01,186.13,9177.0
2023-12-19 13:30:00,186.28,186.3,186.0,186.24,9447.0,186.28,186.3,186.0,186.24,9447.0
2023-12-19 14:00:00,186.25,186.57,186.13,186.34,15303.0,186.25,186.57,186.13,186.34,15303.0
2023-12-19 14:30:00,186.39,186.41,186.03,186.16,13542.0,186.39,186.41,186.03,186.16,13542.0
2023-12-19 15:00:00,186.16,186.6,186.14,186.6,20992.0,186.16,186.6,186.14,186.6,20992.0
2023-12-19 15:30:00,186.61,187.14,186.43,186.63,114764.0,186.61,187.14,186.43,186.63,114764.0
2023-12-20 09:30:00,186.46,192.93,186.46,192.93,101152.0,186.46,192.93,186.46,192.93,101152.0
2023-12-20 10:00:00,192.99,194.18,192.92,193.33,94008.0,192.99,194.18,192.92,193.33,94008.0
2023-12-20 10:30:00,193.32,193.99,193.0,193.48,100623.0,193.32,193.99,193.0,193.48,100623.0
2023-12-20 11:00:00,193.39,194.35,193.39,193.77,57795.0,193.39,194.35,193.39,193.77,57795.0
2023-12-20 11:30:00,193.77,194.06,193.26,193.36,58281.0,193.77,194.06,193.26,193.36,58281.0
2023-12-20 12:00:00,193.45,194.32,193.42,193.86,44278.0,193.45,194.32,193.42,193.86,44278.0
2023-12-20 12:30:00,193.77,194.69,193.71,194.31,51600.0,193.77,194.69,193.71,194.31,51600.0
2023-12-20 13:00:00,194.24,194.37,193.69,193.97,38682.0,194.24,194.37,193.69,193.97,38682.0
2023-12-20 13:30:00,194.03,194.27,193.61,194.03,48044.0,194.03,194.27,193.61,194.03,48044.0
2023-12-20 14:00:00,193.93,194.12,193.54,194.03,40164.0,193.93,194.12,193.54,194.03,40164.0
2023-12-20 14:30:00,193.95,193.95,190.29,190.53,80451.0,193.95,193.95,190.29,190.53,80451.0
2023-12-20 15:00:00,190.53,191.42,189.74,189.91,94361.0,190.53,191.42,189.74,189.91,94361.0
2023-12-20 15:30:00,189.94,190.44,188.56,188.6,236780.0,189.94,190.44,188.56,188.6,236780.0
2023-12-21 09:30:00,190.28,192.11,190.0,191.02,32156.0,190.28,192.11,190.0,191.02,32156.0
2023-12-21 10:00:00,191.02,192.79,190.06,191.75,24339.0,191.02,192.79,190.06,191.75,24339.0
2023-12-21 10:30:00,191.75,192.68,191.52,192.2,30217.0,191.75,192.68,191.52,192.2,30217.0
2023-12-21 11:00:00,192.28,192.39,191.81,192.31,30830.0,192.28,192.39,191.81,192.31,30830.0
2023-12-21 11:30:00,192.32,192.58,191.9,192.24,36369.0,192.32,192.58,191.9,192.24,36369.0
2023-12-21 12:00:00,192.1,192.31,191.9,191.97,28270.0,192.1,192.31,191.9,191.97,28270.0
2023-12-21 12:30:00,191.97,192.61,191.96,192.32,25027.0,191.97,192.61,191.96,192.32,25027.0
2023-12-21 13:00:00,192.32,192.46,191.45,192.27,34921.0,192.32,192.46,191.45,192.27,34921.0
2023-12-21 13:30:00,192.33,192.97,192.12,192.93,20190.0,192.33,192.97,192.12,192.93,20190.0
2023-12-21 14:00:00,192.97,192.97,192.07,192.19,22941.0,192.97,192.97,192.07,192.19,22941.0
2023-12-21 14:30:00,192.16,192.2,191.68,191.93,38644.0,192.16,192.2,191.68,191.93,38644.0
2023-12-21 15:00:00,191.9,192.16,190.44,190.86,49327.0,191.9,192.16,190.44,190.86,49327.0
2023-12-21 15:30:00,190.84,190.85,190.09,190.4,163170.0,190.84,190.85,190.09,190.4,163170.0
2023-12-22 09:30:00,189.82,192.71,189.0,192.47,21871.0,189.82,192.71,189.0,192.47,21871.0
2023-12-22 10:00:00,192.62,192.7,191.82,192.2,32886.0,192.62,192.7,191.82,192.2,32886.0
2023-12-22 10:30:00,192.25,193.77,192.23,192.72,24360.0,192.25,193.77,192.23,192.72,24360.0
2023-12-22 11:00:00,192.75,192.84,191.86,191.93,11172.0,192.75,192.84,191.86,191.93,11172.0
2023-12-22 11:30:00,191.94,192.08,190.82,191.19,10410.0,191.94,192.08,190.82,191.19,10410.0
2023-12-22 12:00:00,191.19,191.51,190.6,191.5,9627.0,191.19,191.51,190.6,191.5,9627.0
2023-12-22 12:30:00,191.42,191.78,191.22,191.58,10124.0,191.42,191.78,191.22,191.58,10124.0
2023-12-22 13:00:00,191.69,192.03,191.55,191.63,6820.0,191.69,192.03,191.55,191.63,6820.0
2023-12-22 13:30:00,191.7,191.78,191.35,191.49,8644.0,191.7,191.78,191.35,191.49,8644.0
2023-12-22 14:00:00,191.51,191.67,190.17,190.19,15885.0,191.51,191.67,190.17,190.19,15885.0
2023-12-22 14:30:00,190.11,191.39,189.95,191.38,14204.0,190.11,191.39,189.95,191.38,14204.0
2023-12-22 15:00:00,191.46,191.46,191.17,191.33,15659.0,191.46,191.46,191.17,191.33,15659.0
2023-12-22 15:30:00,191.33,192.12,191.19,191.83,112337.0,191.33,192.12,191.19,191.83,112337.0
2023-12-26 09:30:00,191.47,193.0,191.47,192.52,18691.0,191.47,193.0,191.47,192.52,18691.0
2023-12-26 10:00:00,192.79,194.53,192.45,194.27,20840.0,192.79,194.53,192.45,194.27,20840.0
2023-12-26 10:30:00,194.37,194.75,193.66,193.75,32684.0,194.37,194.75,193.66,193.75,32684.0
2023-12-26 11:00:00,193.93,194.06,193.52,193.87,20253.0,193.93,194.06,193.52,193.87,20253.0
2023-12-26 11:30:00,193.78,194.53,193.58,194.43,22703.0,193.78,194.53,193.58,194.43,22703.0
2023-12-26 12:00:00,194.37,194.9,193.98,194.43,24132.0,194.37,194.9,193.98,194.43,24132.0
2023-12-26 12:30:00,194.44,195.0,194.27,194.83,14714.0,194.44,195.0,194.27,194.83,14714.0
2023-12-26 13:00:00,194.78,195.28,194.78,195.27,20048.0,194.78,195.28,194.78,195.27,20048.0
2023-12-26 13:30:00,195.28,195.28,194.85,195.17,19609.0,195.28,195.28,194.85,195.17,19609.0
2023-12-26 14:00:00,195.19,196.0,195.18,195.99,34796.0,195.19,196.0,195.18,195.99,34796.0
2023-12-26 14:30:00,195.99,196.32,195.68,196.17,18066.0,195.99,196.32,195.68,196.17,18066.0
2023-12-26 15:00:00,196.06,196.65,196.0,196.59,34979.0,196.06,196.65,196.0,196.59,34979.0
2023-12-26 15:30:00,196.59,197.24,195.87,195.89,169786.0,196.59,197.24,195.87,195.89,169786.0
2023-12-27 09:30:00,195.5,195.98,193.56,194.66,42033.0,195.5,195.98,193.56,194.66,42033.0
2023-12-27 10:00:00,194.72,196.48,194.72,196.37,15162.0,194.72,196.48,194.72,196.37,15162.0
2023-12-27 10:30:00,196.37,196.38,194.69,194.93,22141.0,196.37,196.38,194.69,194.93,22141.0
2023-12-27 11:00:00,194.94,195.2,194.57,194.71,10473.0,194.94,195.2,194.57,194.71,10473.0
2023-12-27 11:30:00,194.68,195.14,194.6,195.12,10002.0,194.68,195.14,194.6,195.12,10002.0
2023-12-27 12:00:00,195.09,195.66,194.71,194.97,31367.0,195.09,195.66,194.71,194.97,31367.0
2023-12-27 12:30:00,194.98,195.32,194.81,194.95,41908.0,194.98,195.32,194.81,194.95,41908.0
2023-12-27 13:00:00,194.98,196.18,194.98,195.7,43810.0,194.98,196.18,194.98,195.7,43810.0
2023-12-27 13:30:00,195.73,195.73,195.2,195.31,50619.0,195.73,195.73,195.2,195.31,50619.0
2023-12-27 14:00:00,195.25,196.2,194.74,196.05,36323.0,195.25,196.2,194.74,196.05,36323.0
2023-12-27 14:30:00,196.01,196.01,195.48,195.81,29330.0,196.01,196.01,195.48,195.81,29330.0
2023-12-27 15:00:00,195.81,195.99,195.6,195.75,26993.0,195.81,195.99,195.6,195.75,26993.0
2023-12-27 15:30:00,195.78,196.88,195.77,196.71,120210.0,195.78,196.88,195.77,196.71,120210.0
2023-12-28 09:30:00,195.89,197.27,195.55,197.21,19017.0,195.89,197.27,195.55,197.21,19017.0
2023-12-28 10:00:00,197.21,198.04,197.12,197.24,19891.0,197.21,198.04,197.12,197.24,19891.0
2023-12-28 10:30:00,197.23,197.99,196.86,197.09,51597.0,197.23,197.99,196.86,197.09,51597.0
2023-12-28 11:00:00,197.17,197.36,196.11,196.4,25409.0,197.17,197.36,196.11,196.4,25409.0
2023-12-28 11:30:00,196.52,196.69,195.97,196.36,13192.0,196.52,196.69,195.97,196.36,13192.0
2023-12-28 12:00:00,196.33,196.66,195.79,195.79,20351.0,196.33,196.66,195.79,195.79,20351.0
2023-12-28 12:30:00,195.77,196.06,195.43,195.8,11844.0,195.77,196.06,195.43,195.8,11844.0
2023-12-28 13:00:00,195.89,196.17,195.54,195.98,14155.0,195.89,196.17,195.54,195.98,14155.0
2023-12-28 13:30:00,196.05,196.61,195.99,196.35,15219.0,196.05,196.61,195.99,196.35,15219.0
2023-12-28 14:00:00,196.4,197.36,196.4,197.17,19162.0,196.4,197.36,196.4,197.17,19162.0
2023-12-28 14:30:00,197.17,197.26,196.63,196.72,18186.0,197.17,197.26,196.63,196.72,18186.0
2023-12-28 15:00:00,196.71,197.04,196.11,196.89,14951.0,196.71,197.04,196.11,196.89,14951.0
2023-12-28 15:30:00,196.94,197.21,196.48,197.07,84125.0,196.94,197.21,196.48,197.07,84125.0
2023-12-29 09:30:00,196.54,198.3,196.54,197.23,10372.0,196.54,198.3,196.54,197.23,10372.0
2023-12-29 10:00:00,197.21,197.75,196.83,196.97,10932.0,197.21,197.75,196.83,196.97,10932.0
2023-12-29 10:30:00,196.9,197.01,196.01,196.18,13537.0,196.9,197.01,196.01,196.18,13537.0
2023-12-29 11:00:00,196.16,196.25,195.7,195.94,11433.0,196.16,196.25,195.7,195.94,11433.0
2023-12-29 11:30:00,195.83,195.97,195.62,195.85,10606.0,195.83,195.97,195.62,195.85,10606.0
2023-12-29 12:00:00,195.89,196.05,195.35,195.35,5855.0,195.89,196.05,195.35,195.35,5855.0
2023-12-29 12:30:00,195.31,196.09,195.2,195.94,12287.0,195.31,196.09,195.2,195.94,12287.0
2023-12-29 13:00:00,195.97,196.28,195.5,196.13,23034.0,195.97,196.28,195.5,196.13,23034.0
2023-12-29 13:30:00,196.09,196.11,195.5,195.54,14662.0,196.09,196.11,195.5,195.54,14662.0
2023-12-29 14:00:00,195.47,195.47,194.9,194.91,10125.0,195.47,195.47,194.9,194.91,10125.0
2023-12-29 14:30:00,194.92,195.11,194.76,194.93,10974.0,194.92,195.11,194.76,194.93,10974.0
2023-12-29 15:00:00,194.96,195.01,194.54,194.94,19479.0,194.96,195.01,194.54,194.94,19479.0
2023-12-29 15:30:00,194.93,195.0,194.32,194.32,110446.0,194.93,195.0,194.32,194.32,110446.0
2024-01-02 09:30:00,192.35,196.89,192.05,196.65,26538.0,192.35,196.89,192.05,196.65,26538.0
2024-01-02 10:00:00,196.87,197.18,196.0,196.33,28837.0,196.87,197.18,196.0,196.33,28837.0
2024-01-02 10:30:00,196.15,196.25,193.72,193.99,25181.0,196.15,196.25,193.72,193.99,25181.0
2024-01-02 11:00:00,193.91,194.62,193.7,194.14,17954.0,193.91,194.62,193.7,194.14,17954.0
2024-01-02 11:30:00,194.19,194.58,193.95,194.49,11654.0,194.19,194.58,193.95,194.49,11654.0
2024-01-02 12:00:00,194.41,195.44,194.3,194.39,20949.0,194.41,195.44,194.3,194.39,20949.0
2024-01-02 12:30:00,194.43,194.77,193.98,194.61,14215.0,194.43,194.77,193.98,194.61,14215.0
2024-01-02 13:00:00,194.48,194.59,193.83,194.28,9680.0,194.48,194.59,193.83,194.28,9680.0
2024-01-02 13:30:00,194.35,194.65,194.02,194.05,8413.0,194.35,194.65,194.02,194.05,8413.0
2024-01-02 14:00:00,194.03,194.19,193.6,193.96,18020.0,194.03,194.19,193.6,193.96,18020.0
2024-01-02 14:30:00,193.92,193.96,193.37,193.49,20171.0,193.92,193.96,193.37,193.49,20171.0
2024-01-02 15:00:00,193.52,194.4,193.29,194.12,34054.0,193.52,194.4,193.29,194.12,34054.0
2024-01-02 15:30:00,194.13,194.98,193.32,194.86,118523.0,194.13,194.98,193.32,194.86,118523.0
2024-01-03 09:30:00,191.85,193.5,189.39,189.51,42324.0,191.85,193.5,189.39,189.51,42324.0
2024-01-03 10:00:00,189.33,190.91,188.58,189.06,25698.0,189.33,190.91,188.58,189.06,25698.0
2024-01-03 10:30:00,189.15,189.15,187.47,188.49,64177.0,189.15,189.15,187.47,188.49,64177.0
2024-01-03 11:00:00,188.46,189.76,188.46,189.11,36093.0,188.46,189.76,188.46,189.11,36093.0
2024-01-03 11:30:00,189.13,189.5,188.21,189.35,43085.0,189.13,189.5,188.21,189.35,43085.0
2024-01-03 12:00:00,189.27,189.98,189.0,189.98,33213.0,189.27,189.98,189.0,189.98,33213.0
2024-01-03 12:30:00,190.05,190.97,189.5,190.81,19742.0,190.05,190.97,189.5,190.81,19742.0
2024-01-03 13:00:00,190.79,191.43,190.74,191.15,23850.0,190.79,191.43,190.74,191.15,23850.0
2024-01-03 13:30:00,191.07,191.09,190.04,190.04,24779.0,191.07,191.09,190.04,190.04,24779.0
2024-01-03 14:00:00,189.84,190.29,189.27,190.28,21046.0,189.84,190.29,189.27,190.28,21046.0
2024-01-03 14:30:00,190.32,190.47,189.48,189.62,14411.0,190.32,190.47,189.48,189.62,14411.0
2024-01-03 15:00:00,189.72,189.72,188.5,188.67,29624.0,189.72,189.72,188.5,188.67,29624.0
2024-01-03 15:30:00,188.65,188.97,187.79,187.82,164106.0,188.65,188.97,187.79,187.82,164106.0
2024-01-04 09:30:00,189.41,190.85,187.87,189.75,38805.0,189.41,190.85,187.87,189.75,38805.0
2024-01-04 10:00:00,189.75,191.14,189.68,190.37,48749.0,189.75,191.14,189.68,190.37,48749.0
2024-01-04 10:30:00,190.35,190.58,189.63,189.91,23532.0,190.35,190.58,189.63,189.91,23532.0
2024-01-04 11:00:00,189.97,190.65,189.67,190.36,13845.0,189.97,190.65,189.67,190.36,13845.0
2024-01-04 11:30:00,190.38,190.46,189.64,189.9,16572.0,190.38,190.46,189.64,189.9,16572.0
2024-01-04 12:00:00,190.04,190.2,189.66,189.96,18368.0,190.04,190.2,189.66,189.96,18368.0
2024-01-04 12:30:00,189.92,190.22,189.31,190.22,10304.0,189.92,190.22,189.31,190.22,10304.0
2024-01-04 13:00:00,190.08,190.38,189.91,190.05,13806.0,190.08,190.38,189.91,190.05,13806.0
2024-01-04 13:30:00,190.13,190.18,189.73,189.81,9599.0,190.13,190.18,189.73,189.81,9599.0
2024-01-04 14:00:00,189.81,189.87,189.14,189.26,8789.0,189.81,189.87,189.14,189.26,8789.0
2024-01-04 14:30:00,189.25,189.76,189.14,189.62,15511.0,189.25,189.76,189.14,189.62,15511.0
2024-01-04 15:00:00,189.71,189.71,188.72,188.93,25154.0,189.71,189.71,188.72,188.93,25154.0
2024-01-04 15:30:00,188.93,189.08,187.99,188.14,96223.0,188.93,189.08,187.99,188.14,96223.0
2024-01-05 09:30:00,187.47,189.72,187.39,189.14,23201.0,187.47,189.72,187.39,189.14,23201.0
2024-01-05 10:00:00,189.63,192.53,189.53,191.72,34574.0,189.63,192.53,189.53,191.72,34574.0
2024-01-05 10:30:00,191.84,192.08,190.6,191.11,25126.0,191.84,192.08,190.6,191.11,25126.0
2024-01-05 11:00:00,191.05,191.6,190.19,190.29,14709.0,191.05,191.6,190.19,190.29,14709.0
2024-01-05 11:30:00,190.28,190.62,189.75,190.1,26208.0,190.28,190.62,189.75,190.1,26208.0
2024-01-05 12:00:00,190.06,190.06,189.25,189.67,17496.0,190.06,190.06,189.25,189.67,17496.0
2024-01-05 12:30:00,189.66,191.22,189.42,190.15,37379.0,189.66,191.22,189.42,190.15,37379.0
2024-01-05 13:00:00,190.15,190.17,189.71,190.09,7805.0,190.15,190.17,189.71,190.09,7805.0
2024-01-05 13:30:00,190.09,191.25,190.09,191.08,18804.0,190.09,191.25,190.09,191.08,18804.0
2024-01-05 14:00:00,191.14,191.96,191.12,191.3,16185.0,191.14,191.96,191.12,191.3,16185.0
2024-01-05 14:30:00,191.31,191.46,189.86,190.08,26486.0,191.31,191.46,189.86,190.08,26486.0
2024-01-05 15:00:00,190.1,190.74,189.96,190.53,28139.0,190.1,190.74,189.96,190.53,28139.0
2024-01-05 15:30:00,190.52,190.57,189.83,190.16,87655.0,190.52,190.57,189.83,190.16,87655.0
2024-01-08 09:30:00,190.45,192.52,190.18,191.78,21760.0,190.45,192.52,190.18,191.78,21760.0
2024-01-08 10:00:00,191.71,192.51,191.33,191.83,24568.0,191.71,192.51,191.33,191.83,24568.0
2024-01-08 10:30:00,192.0,193.76,191.79,193.0,32130.0,192.0,193.76,191.79,193.0,32130.0
2024-01-08 11:00:00,192.9,193.08,192.38,192.41,19572.0,192.9,193.08,192.38,192.41,19572.0
2024-01-08 11:30:00,192.52,192.69,192.25,192.32,11484.0,192.52,192.69,192.25,192.32,11484.0
2024-01-08 12:00:00,192.3,192.3,189.85,190.04,20275.0,192.3,192.3,189.85,190.04,20275.0
2024-01-08 12:30:00,190.13,190.73,189.92,190.45,20735.0,190.13,190.73,189.92,190.45,20735.0
2024-01-08 13:00:00,190.5,191.7,190.49,191.39,7342.0,190.5,191.7,190.49,191.39,7342.0
2024-01-08 13:30:00,191.48,191.98,191.48,191.76,10326.0,191.48,191.98,191.48,191.76,10326.0
2024-01-08 14:00:00,191.68,192.67,191.54,192.67,9743.0,191.68,192.67,191.54,192.67,9743.0
2024-01-08 14:30:00,192.67,194.89,192.66,194.65,42101.0,192.67,194.89,192.66,194.65,42101.0
2024-01-08 15:00:00,194.78,194.83,193.83,193.9,44690.0,194.78,194.83,193.83,193.9,44690.0
2024-01-08 15:30:00,193.87,194.21,193.07,193.95,99716.0,193.87,194.21,193.07,193.95,99716.0
2024-01-09 09:30:00,192.8,193.11,191.89,192.53,12377.0,192.8,193.11,191.89,192.53,12377.0
2024-01-09 10:00:00,192.56,193.19,192.26,192.6,13530.0,192.56,193.19,192.26,192.6,13530.0
2024-01-09 10:30:00,192.47,192.78,191.86,192.53,19662.0,192.47,192.78,191.86,192.53,19662.0
2024-01-09 11:00:00,192.49,194.05,192.49,194.05,21908.0,192.49,194.05,192.49,194.05,21908.0
2024-01-09 11:30:00,194.29,195.25,194.25,195.25,28855.0,194.29,195.25,194.25,195.25,28855.0
2024-01-09 12:00:00,195.3,195.85,195.17,195.85,18839.0,195.3,195.85,195.17,195.85,18839.0
2024-01-09 12:30:00,195.98,196.17,195.36,195.64,25074.0,195.98,196.17,195.36,195.64,25074.0
2024-01-09 13:00:00,195.72,196.88,195.7,196.58,28033.0,195.72,196.88,195.7,196.58,28033.0
2024-01-09 13:30:00,196.62,197.45,196.14,197.05,7944.0,196.62,197.45,196.14,197.05,7944.0
2024-01-09 14:00:00,197.15,197.51,196.9,196.9,30461.0,197.15,197.51,196.9,196.9,30461.0
2024-01-09 14:30:00,196.79,197.2,196.45,197.2,12183.0,196.79,197.2,196.45,197.2,12183.0
2024-01-09 15:00:00,197.27,197.69,197.03,197.19,42564.0,197.27,197.69,197.03,197.19,42564.0
2024-01-09 15:30:00,197.19,197.19,196.21,196.6,85590.0,197.19,197.19,196.21,196.6,85590.0
2024-01-10 09:30:00,196.97,197.86,195.21,197.02,16168.0,196.97,197.86,195.21,197.02,16168.0
2024-01-10 10:00:00,196.88,197.07,195.25,196.19,16512.0,196.88,197.07,195.25,196.19,16512.0
2024-01-10 10:30:00,196.35,196.38,195.05,195.98,30261.0,196.35,196.38,195.05,195.98,30261.0
2024-01-10 11:00:00,196.41,197.02,196.18,196.82,17337.0,196.41,197.02,196.18,196.82,17337.0
2024-01-10 11:30:00,196.82,197.3,196.54,197.18,12260.0,196.82,197.3,196.54,197.18,12260.0
2024-01-10 12:00:00,197.17,197.75,197.06,197.61,14511.0,197.17,197.75,197.06,197.61,14511.0
2024-01-10 12:30:00,197.62,197.62,196.91,197.13,12683.0,197.62,197.62,196.91,197.13,12683.0
2024-01-10 13:00:00,197.13,197.75,197.1,197.39,20789.0,197.13,197.75,197.1,197.39,20789.0
2024-01-10 13:30:00,197.26,197.98,197.26,197.98,11372.0,197.26,197.98,197.26,197.98,11372.0
2024-01-10 14:00:00,197.92,198.49,197.83,198.05,12260.0,197.92,198.49,197.83,198.05,12260.0
2024-01-10 14:30:00,197.98,198.61,197.76,198.59,19310.0,197.98,198.61,197.76,198.59,19310.0
2024-01-10 15:00:00,198.54,198.54,197.52,197.73,25842.0,198.54,198.54,197.52,197.73,25842.0
2024-01-10 15:30:00,197.63,197.83,196.54,196.96,121153.0,197.63,197.83,196.54,196.96,121153.0
2024-01-11 09:30:00,196.22,196.57,194.28,194.4,17222.0,196.22,196.57,194.28,194.4,17222.0
2024-01-11 10:00:00,194.42,194.42,192.57,193.31,11254.0,194.42,194.42,192.57,193.31,11254.0
2024-01-11 10:30:00,193.38,194.0,193.26,193.82,19768.0,193.38,194.0,193.26,193.82,19768.0
2024-01-11 11:00:00,193.96,194.12,193.32,193.46,18739.0,193.96,194.12,193.32,193.46,18739.0
2024-01-11 11:30:00,193.47,194.69,193.34,194.51,13116.0,193.47,194.69,193.34,194.51,13116.0
2024-01-11 12:00:00,194.62,195.03,193.13,193.13,52977.0,194.62,195.03,193.13,193.13,52977.0
2024-01-11 12:30:00,193.31,194.15,193.06,193.72,11191.0,193.31,194.15,193.06,193.72,11191.0
2024-01-11 13:00:00,193.83,194.5,193.83,194.17,47197.0,193.83,194.5,193.83,194.17,47197.0
2024-01-11 13:30:00,194.32,194.66,193.88,194.57,20670.0,194.32,194.66,193.88,194.57,20670.0
2024-01-11 14:00:00,194.61,195.5,194.59,195.08,25602.0,194.61,195.5,194.59,195.08,25602.0
2024-01-11 14:30:00,195.23,196.06,194.99,196.06,21944.0,195.23,196.06,194.99,196.06,21944.0
2024-01-11 15:00:00,195.97,196.58,195.65,196.23,27408.0,195.97,196.58,195.65,196.23,27408.0
2024-01-11 15:30:00,196.34,196.6,194.68,194.92,166319.0,196.34,196.6,194.68,194.92,166319.0
2024-01-12 09:30:00,195.9,197.98,195.45,196.58,52150.0,195.9,197.98,195.45,196.58,52150.0
2024-01-12 10:00:00,196.33,196.78,193.71,194.0,42303.0,196.33,196.78,193.71,194.0,42303.0
2024-01-12 10:30:00,193.95,194.3,192.6,192.92,16809.0,193.95,194.3,192.6,192.92,16809.0
2024-01-12 11:00:00,192.92,193.82,192.75,193.66,10910.0,192.92,193.82,192.75,193.66,10910.0
2024-01-12 11:30:00,193.85,194.02,193.24,193.74,9570.0,193.85,194.02,193.24,193.74,9570.0
2024-01-12 12:00:00,193.65,193.78,192.82,193.27,16604.0,193.65,193.78,192.82,193.27,16604.0
2024-01-12 12:30:00,193.5,193.7,192.98,193.47,9987.0,193.5,193.7,192.98,193.47,9987.0
2024-01-12 13:00:00,193.6,193.86,193.55,193.72,10004.0,193.6,193.86,193.55,193.72,10004.0
2024-01-12 13:30:00,193.7,193.7,193.32,193.55,9332.0,193.7,193.7,193.32,193.55,9332.0
2024-01-12 14:00:00,193.58,194.05,193.22,193.4,9940.0,193.58,194.05,193.22,193.4,9940.0
2024-01-12 14:30:00,193.32,193.32,192.68,192.69,14499.0,193.32,193.32,192.68,192.69,14499.0
2024-01-12 15:00:00,192.66,192.81,192.25,192.71,25026.0,192.66,192.81,192.25,192.71,25026.0
2024-01-12 15:30:00,192.64,192.8,191.74,191.75,151298.0,192.64,192.8,191.74,191.75,151298.0
2024-01-16 09:30:00,190.47,191.38,189.36,190.07,42645.0,190.47,191.38,189.36,190.07,42645.0
2024-01-16 10:00:00,189.9,191.1,189.55,191.0,16750.0,189.9,191.1,189.55,191.0,16750.0
2024-01-16 10:30:00,191.22,191.44,190.83,190.96,18092.0,191.22,191.44,190.83,190.96,18092.0
2024-01-16 11:00:00,190.85,191.46,190.26,191.24,26259.0,190.85,191.46,190.26,191.24,26259.0
2024-01-16 11:30:00,191.24,191.24,190.04,190.39,8632.0,191.24,191.24,190.04,190.39,8632.0
2024-01-16 12:00:00,190.38,190.56,190.2,190.46,8266.0,190.38,190.56,190.2,190.46,8266.0
2024-01-16 12:30:00,190.43,190.87,190.12,190.44,4143.0,190.43,190.87,190.12,190.44,4143.0
2024-01-16 13:00:00,190.5,191.44,190.44,191.39,4033.0,190.5,191.44,190.44,191.39,4033.0
2024-01-16 13:30:00,191.45,191.46,190.83,191.46,15677.0,191.45,191.46,190.83,191.46,15677.0
2024-01-16 14:00:00,191.51,191.59,191.04,191.2,38318.0,191.51,191.59,191.04,191.2,38318.0
2024-01-16 14:30:00,191.23,191.74,191.21,191.74,10347.0,191.23,191.74,191.21,191.74,10347.0
2024-01-16 15:00:00,191.85,192.34,191.83,192.31,12217.0,191.85,192.34,191.83,192.31,12217.0
2024-01-16 15:30:00,192.3,193.4,192.22,193.38,83672.0,192.3,193.4,192.22,193.38,83672.0
2024-01-17 09:30:00,197.03,197.5,192.61,193.63,128527.0,197.03,197.5,192.61,193.63,128527.0
2024-01-17 10:00:00,193.66,195.17,193.43,194.13,32042.0,193.66,195.17,193.43,194.13,32042.0
2024-01-17 10:30:00,194.16,195.22,193.96,195.14,13905.0,194.16,195.22,193.96,195.14,13905.0
2024-01-17 11:00:00,195.22,196.81,195.09,196.67,38447.0,195.22,196.81,195.09,196.67,38447.0
2024-01-17 11:30:00,196.52,197.67,196.23,196.74,35141.0,196.52,197.67,196.23,196.74,35141.0
2024-01-17 12:00:00,196.75,196.76,195.22,195.23,33012.0,196.75,196.76,195.22,195.23,33012.0
2024-01-17 12:30:00,195.18,195.32,193.59,194.92,54400.0,195.18,195.32,193.59,194.92,54400.0
2024-01-17 13:00:00,195.2,195.6,194.85,194.9,11875.0,195.2,195.6,194.85,194.9,11875.0
2024-01-17 13:30:00,194.77,194.86,194.02,194.86,12934.0,194.77,194.86,194.02,194.86,12934.0
2024-01-17 14:00:00,194.91,195.3,194.73,195.13,15515.0,194.91,195.3,194.73,195.13,15515.0
2024-01-17 14:30:00,195.16,195.74,195.16,195.52,35917.0,195.16,195.74,195.16,195.52,35917.0
2024-01-17 15:00:00,195.5,196.52,195.2,196.45,64131.0,195.5,196.52,195.2,196.45,64131.0
2024-01-17 15:30:00,196.55,197.01,195.85,195.97,231575.0,196.55,197.01,195.85,195.97,231575.0
2024-01-18 09:30:00,196.13,197.18,195.33,196.88,46146.0,196.13,197.18,195.33,196.88,46146.0
2024-01-18 10:00:00,196.2,197.77,196.07,196.07,46632.0,196.2,197.77,196.07,196.07,46632.0
2024-01-18 10:30:00,196.08,196.71,195.27,195.47,40758.0,196.08,196.71,195.27,195.47,40758.0
2024-01-18 11:00:00,195.34,195.95,194.48,195.95,29408.0,195.34,195.95,194.48,195.95,29408.0
2024-01-18 11:30:00,195.98,196.24,194.88,195.61,15075.0,195.98,196.24,194.88,195.61,15075.0
2024-01-18 12:00:00,195.36,195.36,194.22,194.29,18662.0,195.36,195.36,194.22,194.29,18662.0
2024-01-18 12:30:00,194.22,194.63,193.95,194.08,16814.0,194.22,194.63,193.95,194.08,16814.0
2024-01-18 13:00:00,194.07,194.67,193.74,194.5,33196.0,194.07,194.67,193.74,194.5,33196.0
2024-01-18 13:30:00,194.4,195.16,194.4,195.05,10047.0,194.4,195.16,194.4,195.05,10047.0
2024-01-18 14:00:00,195.07,196.17,195.07,195.92,11698.0,195.07,196.17,195.07,195.92,11698.0
2024-01-18 14:30:00,196.0,196.32,195.7,196.15,13122.0,196.0,196.32,195.7,196.15,13122.0
2024-01-18 15:00:00,196.11,197.13,195.87,196.93,32343.0,196.11,197.13,195.87,196.93,32343.0
2024-01-18 15:30:00,196.96,197.1,195.68,195.71,85482.0,196.96,197.1,195.68,195.71,85482.0
2024-01-19 09:30:00,196.12,196.12,193.17,194.29,49492.0,196.12,196.12,193.17,194.29,49492.0
2024-01-19 10:00:00,194.52,194.6,193.77,194.38,50660.0,194.52,194.6,193.77,194.38,50660.0
2024-01-19 10:30:00,194.5,194.51,193.88,193.97,19635.0,194.5,194.51,193.88,193.97,19635.0
2024-01-19 11:00:00,193.94,195.2,193.75,193.96,42929.0,193.94,195.2,193.75,193.96,42929.0
2024-01-19 11:30:00,193.81,193.88,193.36,193.72,22298.0,193.81,193.88,193.36,193.72,22298.0
2024-01-19 12:00:00,193.79,194.1,193.56,193.92,27436.0,193.79,194.1,193.56,193.92,27436.0
2024-01-19 12:30:00,193.86,194.09,193.41,194.0,16696.0,193.86,194.09,193.41,194.0,16696.0
2024-01-19 13:00:00,194.0,195.43,193.76,195.4,108031.0,194.0,195.43,193.76,195.4,108031.0
2024-01-19 13:30:00,195.55,195.99,195.37,195.99,29442.0,195.55,195.99,195.37,195.99,29442.0
2024-01-19 14:00:00,195.95,197.31,195.8,196.99,18385.0,195.95,197.31,195.8,196.99,18385.0
2024-01-19 14:30:00,197.24,197.25,196.27,196.58,15491.0,197.24,197.25,196.27,196.58,15491.0
2024-01-19 15:00:00,196.59,196.62,194.57,194.74,47247.0,196.59,196.62,194.57,194.74,47247.0
2024-01-19 15:30:00,194.63,195.07,194.38,194.8,116681.0,194.63,195.07,194.38,194.8,116681.0
2024-01-22 09:30:00,195.43,196.68,194.37,196.66,22053.0,195.43,196.68,194.37,196.66,22053.0
2024-01-22 10:00:00,196.67,196.98,196.08,196.35,17247.0,196.67,196.98,196.08,196.35,17247.0
2024-01-22 10:30:00,196.27,196.46,194.12,194.51,19977.0,196.27,196.46,194.12,194.51,19977.0
2024-01-22 11:00:00,194.3,195.18,194.13,195.18,11651.0,194.3,195.18,194.13,195.18,11651.0
2024-01-22 11:30:00,194.97,195.12,194.63,194.78,11273.0,194.97,195.12,194.63,194.78,11273.0
2024-01-22 12:00:00,194.67,196.21,194.34,196.21,34615.0,194.67,196.21,194.34,196.21,34615.0
2024-01-22 12:30:00,196.33,196.48,195.43,195.75,60172.0,196.33,196.48,195.43,195.75,60172.0
2024-01-22 13:00:00,195.56,195.97,195.42,195.65,11516.0,195.56,195.97,195.42,195.65,11516.0
2024-01-22 13:30:00,195.65,196.3,195.49,195.77,31531.0,195.65,196.3,195.49,195.77,31531.0
2024-01-22 14:00:00,195.77,195.83,195.01,195.25,24229.0,195.77,195.83,195.01,195.25,24229.0
2024-01-22 14:30:00,195.31,195.6,194.63,195.0,34687.0,195.31,195.6,194.63,195.0,34687.0
2024-01-22 15:00:00,194.97,195.56,194.96,195.34,60527.0,194.97,195.56,194.96,195.34,60527.0
2024-01-22 15:30:00,195.35,196.19,195.35,195.78,227844.0,195.35,196.19,195.35,195.78,227844.0
2024-01-23 09:30:00,198.4,200.56,196.0,196.49,31610.0,198.4,200.56,196.0,196.49,31610.0
2024-01-23 10:00:00,196.21,196.58,195.45,195.7,14683.0,196.21,196.58,195.45,195.7,14683.0
2024-01-23 10:30:00,195.5,195.77,194.28,194.53,34535.0,195.5,195.77,194.28,194.53,34535.0
2024-01-23 11:00:00,194.66,195.42,194.51,194.87,31757.0,194.66,195.42,194.51,194.87,31757.0
2024-01-23 11:30:00,194.79,194.87,193.08,194.13,23245.0,194.79,194.87,193.08,194.13,23245.0
2024-01-23 12:00:00,193.97,193.97,193.0,193.42,12282.0,193.97,193.97,193.0,193.42,12282.0
2024-01-23 12:30:00,193.59,193.68,192.93,193.39,34401.0,193.59,193.68,192.93,193.39,34401.0
2024-01-23 13:00:00,193.36,193.88,193.17,193.55,17554.0,193.36,193.88,193.17,193.55,17554.0
2024-01-23 13:30:00,193.55,193.85,193.38,193.42,23080.0,193.55,193.85,193.38,193.42,23080.0
2024-01-23 14:00:00,193.39,193.42,193.01,193.21,26323.0,193.39,193.42,193.01,193.21,26323.0
2024-01-23 14:30:00,193.16,193.75,192.9,193.75,21739.0,193.16,193.75,192.9,193.75,21739.0
2024-01-23 15:00:00,193.71,194.56,193.52,194.56,26117.0,193.71,194.56,193.52,194.56,26117.0
2024-01-23 15:30:00,194.51,195.13,194.26,194.81,87782.0,194.51,195.13,194.26,194.81,87782.0
2024-01-24 09:30:00,196.36,196.4,194.44,194.49,20590.0,196.36,196.4,194.44,194.49,20590.0
2024-01-24 10:00:00,194.59,194.69,192.57,193.44,25625.0,194.59,194.69,192.57,193.44,25625.0
2024-01-24 10:30:00,193.47,195.06,193.18,193.99,34390.0,193.47,195.06,193.18,193.99,34390.0
2024-01-24 11:00:00,193.95,194.31,193.52,194.2,26418.0,193.95,194.31,193.52,194.2,26418.0
2024-01-24 11:30:00,194.13,194.48,193.69,194.27,14306.0,194.13,194.48,193.69,194.27,14306.0
2024-01-24 12:00:00,194.22,194.63,193.81,194.4,23719.0,194.22,194.63,193.81,194.4,23719.0
2024-01-24 12:30:00,194.46,194.82,194.37,194.44,20512.0,194.46,194.82,194.37,194.44,20512.0
2024-01-24 13:00:00,194.47,194.54,193.46,193.53,15649.0,194.47,194.54,193.46,193.53,15649.0
2024-01-24 13:30:00,193.49,193.61,192.56,192.81,11780.0,193.49,193.61,192.56,192.81,11780.0
2024-01-24 14:00:00,192.81,192.88,192.37,192.59,21209.0,192.81,192.88,192.37,192.59,21209.0
2024-01-24 14:30:00,192.58,193.42,192.47,192.85,26743.0,192.58,193.42,192.47,192.85,26743.0
2024-01-24 15:00:00,192.81,193.1,191.94,192.09,25272.0,192.81,193.1,191.94,192.09,25272.0
2024-01-24 15:30:00,192.08,192.08,190.6,190.82,165917.0,192.08,192.08,190.6,190.82,165917.0
2024-01-25 09:30:00,192.76,194.39,192.53,194.31,14393.0,192.76,194.39,192.53,194.31,14393.0
2024-01-25 10:00:00,194.36,194.59,193.21,193.46,12301.0,194.36,194.59,193.21,193.46,12301.0
2024-01-25 10:30:00,193.55,193.97,192.72,193.56,19795.0,193.55,193.97,192.72,193.56,19795.0
2024-01-25 11:00:00,193.61,195.02,193.25,194.85,22684.0,193.61,195.02,193.25,194.85,22684.0
2024-01-25 11:30:00,194.96,195.62,194.6,195.46,13314.0,194.96,195.62,194.6,195.46,13314.0
2024-01-25 12:00:00,195.31,195.35,194.72,194.95,17609.0,195.31,195.35,194.72,194.95,17609.0
2024-01-25 12:30:00,194.83,194.89,194.34,194.89,12819.0,194.83,194.89,194.34,194.89,12819.0
2024-01-25 13:00:00,195.12,195.58,194.9,194.97,11632.0,195.12,195.58,194.9,194.97,11632.0
2024-01-25 13:30:00,195.0,195.51,194.88,195.04,14344.0,195.0,195.51,194.88,195.04,14344.0
2024-01-25 14:00:00,194.93,195.68,194.85,195.49,22763.0,194.93,195.68,194.85,195.49,22763.0
2024-01-25 14:30:00,195.63,195.88,195.36,195.64,12209.0,195.63,195.88,195.36,195.64,12209.0
2024-01-25 15:00:00,195.59,196.36,195.17,196.26,30216.0,195.59,196.36,195.17,196.26,30216.0
2024-01-25 15:30:00,196.21,197.21,196.14,196.99,117129.0,196.21,197.21,196.14,196.99,117129.0
2024-01-26 09:30:00,197.74,198.3,195.97,196.25,14187.0,197.74,198.3,195.97,196.25,14187.0
2024-01-26 10:00:00,196.22,197.0,195.5,197.0,35149.0,196.22,197.0,195.5,197.0,35149.0
2024-01-26 10:30:00,197.0,198.21,196.4,197.71,30393.0,197.0,198.21,196.4,197.71,30393.0
2024-01-26 11:00:00,197.69,198.08,197.34,197.97,11215.0,197.69,198.08,197.34,197.97,11215.0
2024-01-26 11:30:00,198.08,198.82,197.92,198.62,13732.0,198.08,198.82,197.92,198.62,13732.0
2024-01-26 12:00:00,198.76,198.81,198.33,198.46,22324.0,198.76,198.81,198.33,198.46,22324.0
2024-01-26 12:30:00,198.38,198.46,197.53,197.76,22431.0,198.38,198.46,197.53,197.76,22431.0
2024-01-26 13:00:00,197.71,197.71,196.96,197.18,12019.0,197.71,197.71,196.96,197.18,12019.0
2024-01-26 13:30:00,197.25,197.25,196.62,196.84,15558.0,197.25,197.25,196.62,196.84,15558.0
2024-01-26 14:00:00,196.81,197.26,196.73,196.82,14154.0,196.81,197.26,196.73,196.82,14154.0
2024-01-26 14:30:00,196.98,197.5,196.82,197.46,19692.0,196.98,197.5,196.82,197.46,19692.0
2024-01-26 15:00:00,197.38,197.48,197.14,197.25,21266.0,197.38,197.48,197.14,197.25,21266.0
2024-01-26 15:30:00,197.25,198.32,197.09,198.04,83384.0,197.25,198.32,197.09,198.04,83384.0
2024-01-29 09:30:00,198.68,198.96,197.49,197.97,10882.0,198.68,198.96,197.49,197.97,10882.0
2024-01-29 10:00:00,197.91,198.05,196.85,197.03,8117.0,197.91,198.05,196.85,197.03,8117.0
2024-01-29 10:30:00,197.2,198.18,196.86,198.0,8836.0,197.2,198.18,196.86,198.0,8836.0
2024-01-29 11:00:00,198.09,198.13,197.52,197.89,11585.0,198.09,198.13,197.52,197.89,11585.0
2024-01-29 11:30:00,197.81,198.27,197.55,198.27,13637.0,197.81,198.27,197.55,198.27,13637.0
2024-01-29 12:00:00,198.41,198.83,197.56,198.83,24695.0,198.41,198.83,197.56,198.83,24695.0
2024-01-29 12:30:00,198.77,198.89,198.52,198.83,17141.0,198.77,198.89,198.52,198.83,17141.0
2024-01-29 13:00:00,198.83,199.01,198.51,198.97,21509.0,198.83,199.01,198.51,198.97,21509.0
2024-01-29 13:30:00,199.01,199.01,198.48,198.6,16465.0,199.01,199.01,198.48,198.6,16465.0
2024-01-29 14:00:00,198.5,198.98,198.34,198.88,16848.0,198.5,198.98,198.34,198.88,16848.0
2024-01-29 14:30:00,198.93,199.24,198.26,198.44,34802.0,198.93,199.24,198.26,198.44,34802.0
2024-01-29 15:00:00,198.44,199.94,198.43,199.46,28942.0,198.44,199.94,198.43,199.46,28942.0
2024-01-29 15:30:00,199.6,199.8,198.03,198.37,150987.0,199.6,199.8,198.03,198.37,150987.0
2024-01-30 09:30:00,197.11,197.73,196.0,197.34,18895.0,197.11,197.73,196.0,197.34,18895.0
2024-01-30 10:00:00,196.92,197.2,195.09,196.07,18966.0,196.92,197.2,195.09,196.07,18966.0
2024-01-30 10:30:00,195.9,196.35,195.22,195.29,21255.0,195.9,196.35,195.22,195.29,21255.0
2024-01-30 11:00:00,195.23,195.44,194.77,194.82,14642.0,195.23,195.44,194.77,194.82,14642.0
2024-01-30 11:30:00,194.83,196.13,194.71,196.03,17799.0,194.83,196.13,194.71,196.03,17799.0
2024-01-30 12:00:00,196.03,196.65,195.96,196.25,14701.0,196.03,196.65,195.96,196.25,14701.0
2024-01-30 12:30:00,196.11,196.11,195.4,195.69,11526.0,196.11,196.11,195.4,195.69,11526.0
2024-01-30 13:00:00,195.74,196.31,195.55,196.31,10488.0,195.74,196.31,195.55,196.31,10488.0
2024-01-30 13:30:00,196.25,196.27,195.84,195.84,15487.0,196.25,196.27,195.84,195.84,15487.0
2024-01-30 14:00:00,196.01,196.47,195.89,196.41,11937.0,196.01,196.47,195.89,196.41,11937.0
2024-01-30 14:30:00,196.35,197.15,196.05,197.06,25748.0,196.35,197.15,196.05,197.06,25748.0
2024-01-30 15:00:00,196.98,197.12,196.67,196.99,18055.0,196.98,197.12,196.67,196.99,18055.0
2024-01-30 15:30:00,197.04,197.41,196.5,197.13,64395.0,197.04,197.41,196.5,197.13,64395.0
2024-01-31 09:30:00,196.93,197.22,195.02,195.14,13964.0,196.93,197.22,195.02,195.14,13964.0
2024-01-31 10:00:00,195.06,195.58,193.77,195.53,36930.0,195.06,195.58,193.77,195.53,36930.0
2024-01-31 10:30:00,195.53,195.93,194.82,195.49,20905.0,195.53,195.93,194.82,195.49,20905.0
2024-01-31 11:00:00,195.39,195.41,193.84,193.88,20007.0,195.39,195.41,193.84,193.88,20007.0
2024-01-31 11:30:00,194.09,194.1,192.63,193.35,23600.0,194.09,194.1,192.63,193.35,23600.0
2024-01-31 12:00:00,193.28,194.03,193.28,193.98,13451.0,193.28,194.03,193.28,193.98,13451.0
2024-01-31 12:30:00,194.09,194.1,192.9,193.8,12835.0,194.09,194.1,192.9,193.8,12835.0
2024-01-31 13:00:00,193.78,193.78,192.19,192.73,13887.0,193.78,193.78,192.19,192.73,13887.0
2024-01-31 13:30:00,192.84,193.27,192.68,193.11,15307.0,192.84,193.27,192.68,193.11,15307.0
2024-01-31 14:00:00,193.21,193.21,191.23,191.61,30187.0,193.21,193.21,191.23,191.61,30187.0
2024-01-31 14:30:00,191.59,194.05,191.43,192.13,26954.0,191.59,194.05,191.43,192.13,26954.0
2024-01-31 15:00:00,191.94,192.01,190.17,191.58,30085.0,191.94,192.01,190.17,191.58,30085.0
2024-01-31 15:30:00,191.43,191.72,190.74,191.03,111113.0,191.43,191.72,190.74,191.03,111113.0
2024-02-01 09:30:00,191.78,195.29,191.78,194.28,36002.0,191.78,195.29,191.78,194.28,36002.0
2024-02-01 10:00:00,193.95,194.98,193.43,194.59,18587.0,193.95,194.98,193.43,194.59,18587.0
2024-02-01 10:30:00,194.6,194.73,192.5,192.5,27682.0,194.6,194.73,192.5,192.5,27682.0
2024-02-01 11:00:00,192.68,193.69,192.56,193.69,13460.0,192.68,193.69,192.56,193.69,13460.0
2024-02-01 11:30:00,193.71,193.96,193.26,193.52,34653.0,193.71,193.96,193.26,193.52,34653.0
2024-02-01 12:00:00,193.65,194.41,193.24,193.27,16307.0,193.65,194.41,193.24,193.27,16307.0
2024-02-01 12:30:00,193.27,196.6,193.27,196.22,41902.0,193.27,196.6,193.27,196.22,41902.0
2024-02-01 13:00:00,196.31,196.31,194.53,195.07,24020.0,196.31,196.31,194.53,195.07,24020.0
2024-02-01 13:30:00,195.02,195.55,194.64,195.49,12577.0,195.02,195.55,194.64,195.49,12577.0
2024-02-01 14:00:00,195.67,196.28,195.62,195.72,18096.0,195.67,196.28,195.62,195.72,18096.0
2024-02-01 14:30:00,195.77,196.49,195.49,196.42,17222.0,195.77,196.49,195.49,196.42,17222.0
2024-02-01 15:00:00,196.35,196.89,196.27,196.89,23136.0,196.35,196.89,196.27,196.89,23136.0
2024-02-01 15:30:00,196.92,197.37,196.47,197.32,104010.0,196.92,197.37,196.47,197.32,104010.0
2024-02-02 09:30:00,195.37,195.37,192.43,193.74,37658.0,195.37,195.37,192.43,193.74,37658.0
2024-02-02 10:00:00,193.65,195.17,193.63,195.09,17760.0,193.65,195.17,193.63,195.09,17760.0
2024-02-02 10:30:00,195.11,195.23,194.54,194.96,15468.0,195.11,195.23,194.54,194.96,15468.0
2024-02-02 11:00:00,194.96,195.09,194.58,194.71,24468.0,194.96,195.09,194.58,194.71,24468.0
2024-02-02 11:30:00,195.06,195.65,194.95,195.19,12155.0,195.06,195.65,194.95,195.19,12155.0
2024-02-02 12:00:00,195.36,196.26,195.14,196.23,15694.0,195.36,196.26,195.14,196.23,15694.0
2024-02-02 12:30:00,196.33,196.56,194.98,195.48,9952.0,196.33,196.56,194.98,195.48,9952.0
2024-02-02 13:00:00,195.58,196.26,195.38,196.11,16619.0,195.58,196.26,195.38,196.11,16619.0
2024-02-02 13:30:00,196.23,196.73,196.04,196.56,24215.0,196.23,196.73,196.04,196.56,24215.0
2024-02-02 14:00:00,196.55,197.87,196.54,197.74,20394.0,196.55,197.87,196.54,197.74,20394.0
2024-02-02 14:30:00,197.88,198.19,197.63,197.92,19508.0,197.88,198.19,197.63,197.92,19508.0
2024-02-02 15:00:00,197.78,197.86,197.28,197.86,21940.0,197.78,197.86,197.28,197.86,21940.0
2024-02-02 15:30:00,197.78,197.78,196.69,196.7,75784.0,197.78,197.78,196.69,196.7,75784.0
2024-02-05 09:30:00,193.52,194.45,191.77,193.06,40366.0,193.52,194.45,191.77,193.06,40366.0
2024-02-05 10:00:00,193.06,193.19,191.03,192.2,67390.0,193.06,193.19,191.03,192.2,67390.0
2024-02-05 10:30:00,192.2,192.34,191.8,192.0,23436.0,192.2,192.34,191.8,192.0,23436.0
2024-02-05 11:00:00,191.93,192.95,191.93,192.05,50835.0,191.93,192.95,191.93,192.05,50835.0
2024-02-05 11:30:00,192.05,192.26,191.86,192.05,32515.0,192.05,192.26,191.86,192.05,32515.0
2024-02-05 12:00:00,192.05,192.07,191.8,191.96,21375.0,192.05,192.07,191.8,191.96,21375.0
2024-02-05 12:30:00,192.0,193.32,191.9,193.0,94667.0,192.0,193.32,191.9,193.0,94667.0
2024-02-05 13:00:00,192.94,192.94,192.44,192.9,18730.0,192.94,192.94,192.44,192.9,18730.0
2024-02-05 13:30:00,192.9,193.94,192.89,193.43,22614.0,192.9,193.94,192.89,193.43,22614.0
2024-02-05 14:00:00,193.5,193.55,193.22,193.5,19187.0,193.5,193.55,193.22,193.5,19187.0
2024-02-05 14:30:00,193.5,193.9,193.4,193.5,15605.0,193.5,193.9,193.4,193.5,15605.0
2024-02-05 15:00:00,193.5,194.67,193.47,194.61,58856.0,193.5,194.67,193.47,194.61,58856.0
2024-02-05 15:30:00,194.72,194.85,192.91,193.57,106232.0,194.72,194.85,192.91,193.57,106232.0
2024-02-06 09:30:00,193.25,194.18,192.68,193.28,20795.0,193.25,194.18,192.68,193.28,20795.0
2024-02-06 10:00:00,193.15,193.23,192.26,192.52,34123.0,193.15,193.23,192.26,192.52,34123.0
2024-02-06 10:30:00,192.3,194.9,192.3,194.62,19859.0,192.3,194.9,192.3,194.62,19859.0
2024-02-06 11:00:00,194.75,194.75,193.95,194.71,25182.0,194.75,194.75,193.95,194.71,25182.0
2024-02-06 11:30:00,194.53,194.67,193.86,194.04,11633.0,194.53,194.67,193.86,194.04,11633.0
2024-02-06 12:00:00,193.93,195.36,193.85,195.17,6137.0,193.93,195.36,193.85,195.17,6137.0
2024-02-06 12:30:00,195.41,195.41,195.03,195.39,4015.0,195.41,195.41,195.03,195.39,4015.0
2024-02-06 13:00:00,195.21,195.4,194.54,194.83,5242.0,195.21,195.4,194.54,194.83,5242.0
2024-02-06 13:30:00,194.94,195.25,194.81,195.03,5746.0,194.94,195.25,194.81,195.03,5746.0
2024-02-06 14:00:00,195.03,195.04,193.92,194.2,6313.0,195.03,195.04,193.92,194.2,6313.0
2024-02-06 14:30:00,194.27,194.49,193.94,194.33,13458.0,194.27,194.49,193.94,194.33,13458.0
2024-02-06 15:00:00,194.34,195.08,194.33,194.36,26496.0,194.34,195.08,194.33,194.36,26496.0
2024-02-06 15:30:00,194.31,194.41,193.66,194.08,86010.0,194.31,194.41,193.66,194.08,86010.0
2024-02-07 09:30:00,194.53,195.93,193.59,193.74,9872.0,194.53,195.93,193.59,193.74,9872.0
2024-02-07 10:00:00,193.64,195.57,193.34,195.4,12971.0,193.64,195.57,193.34,195.4,12971.0
2024-02-07 10:30:00,195.56,196.08,195.12,195.52,17654.0,195.56,196.08,195.12,195.52,17654.0
2024-02-07 11:00:00,195.67,196.25,195.48,196.1,8825.0,195.67,196.25,195.48,196.1,8825.0
2024-02-07 11:30:00,196.25,196.96,196.07,196.88,12589.0,196.25,196.96,196.07,196.88,12589.0
2024-02-07 12:00:00,196.7,196.76,196.02,196.53,12631.0,196.7,196.76,196.02,196.53,12631.0
2024-02-07 12:30:00,196.4,196.75,196.29,196.64,16550.0,196.4,196.75,196.29,196.64,16550.0
2024-02-07 13:00:00,196.61,197.18,196.16,196.33,14288.0,196.61,197.18,196.16,196.33,14288.0
2024-02-07 13:30:00,196.41,196.6,195.2,195.36,16218.0,196.41,196.6,195.2,195.36,16218.0
2024-02-07 14:00:00,195.38,195.6,195.0,195.17,15456.0,195.38,195.6,195.0,195.17,15456.0
2024-02-07 14:30:00,195.2,195.22,194.73,194.83,22655.0,195.2,195.22,194.73,194.83,22655.0
2024-02-07 15:00:00,194.77,194.82,194.02,194.37,28798.0,194.77,194.82,194.02,194.37,28798.0
2024-02-07 15:30:00,194.38,194.69,193.78,194.13,135740.0,194.38,194.69,193.78,194.13,135740.0
2024-02-08 09:30:00,196.05,198.65,195.85,198.52,28341.0,196.05,198.65,195.85,198.52,28341.0
2024-02-08 10:00:00,198.58,199.06,197.86,198.94,126836.0,198.58,199.06,197.86,198.94,126836.0
2024-02-08 10:30:00,199.07,199.59,198.71,199.51,20952.0,199.07,199.59,198.71,199.51,20952.0
2024-02-08 11:00:00,199.61,199.88,198.65,198.66,24269.0,199.61,199.88,198.65,198.66,24269.0
2024-02-08 11:30:00,198.55,198.98,198.26,198.82,48163.0,198.55,198.98,198.26,198.82,48163.0
2024-02-08 12:00:00,198.84,199.47,198.78,199.0,14658.0,198.84,199.47,198.78,199.0,14658.0
2024-02-08 12:30:00,199.11,199.12,198.23,198.74,39410.0,199.11,199.12,198.23,198.74,39410.0
2024-02-08 13:00:00,198.83,200.15,198.83,200.13,46850.0,198.83,200.15,198.83,200.13,46850.0
2024-02-08 13:30:00,200.08,200.39,199.37,199.37,22667.0,200.08,200.39,199.37,199.37,22667.0
2024-02-08 14:00:00,199.39,199.48,198.71,198.78,24135.0,199.39,199.48,198.71,198.78,24135.0
2024-02-08 14:30:00,198.77,199.55,198.34,199.54,28650.0,198.77,199.55,198.34,199.54,28650.0
2024-02-08 15:00:00,199.6,200.14,199.27,199.45,25809.0,199.6,200.14,199.27,199.45,25809.0
2024-02-08 15:30:00,199.37,199.99,199.07,199.95,120546.0,199.37,199.99,199.07,199.95,120546.0
2024-02-09 09:30:00,198.98,201.11,198.04,198.9,33714.0,198.98,201.11,198.04,198.9,33714.0
2024-02-09 10:00:00,199.08,199.79,198.27,198.65,19490.0,199.08,199.79,198.27,198.65,19490.0
2024-02-09 10:30:00,198.57,199.16,197.02,197.13,27463.0,198.57,199.16,197.02,197.13,27463.0
2024-02-09 11:00:00,197.02,197.27,196.38,196.78,13089.0,197.02,197.27,196.38,196.78,13089.0
2024-02-09 11:30:00,196.88,197.29,196.6,197.13,14351.0,196.88,197.29,196.6,197.13,14351.0
2024-02-09 12:00:00,197.09,198.83,197.08,198.69,14478.0,197.09,198.83,197.08,198.69,14478.0
2024-02-09 12:30:00,198.65,199.21,198.45,199.18,15935.0,198.65,199.21,198.45,199.18,15935.0
2024-02-09 13:00:00,199.19,199.3,198.9,199.27,18137.0,199.19,199.3,198.9,199.27,18137.0
2024-02-09 13:30:00,199.22,199.49,198.77,199.03,12169.0,199.22,199.49,198.77,199.03,12169.0
2024-02-09 14:00:00,199.06,199.6,198.9,199.55,19586.0,199.06,199.6,198.9,199.55,19586.0
2024-02-09 14:30:00,199.58,199.58,198.36,198.49,30263.0,199.58,199.58,198.36,198.49,30263.0
2024-02-09 15:00:00,198.51,198.98,198.48,198.93,15397.0,198.51,198.98,198.48,198.93,15397.0
2024-02-09 15:30:00,198.89,199.01,197.59,197.67,160455.0,198.89,199.01,197.59,197.67,160455.0
2024-02-12 09:30:00,198.36,200.0,198.13,198.6,31513.0,198.36,200.0,198.13,198.6,31513.0
2024-02-12 10:00:00,198.51,199.55,198.31,198.46,12023.0,198.51,199.55,198.31,198.46,12023.0
2024-02-12 10:30:00,198.57,198.93,198.34,198.47,9699.0,198.57,198.93,198.34,198.47,9699.0
2024-02-12 11:00:00,198.36,199.09,198.15,198.54,5860.0,198.36,199.09,198.15,198.54,5860.0
2024-02-12 11:30:00,198.74,199.1,198.41,198.71,8453.0,198.74,199.1,198.41,198.71,8453.0
2024-02-12 12:00:00,198.67,198.78,197.64,197.72,7692.0,198.67,198.78,197.64,197.72,7692.0
2024-02-12 12:30:00,197.66,198.07,197.16,198.07,12079.0,197.66,198.07,197.16,198.07,12079.0
2024-02-12 13:00:00,198.05,198.37,197.58,197.58,7982.0,198.05,198.37,197.58,197.58,7982.0
2024-02-12 13:30:00,197.65,197.65,197.12,197.33,8387.0,197.65,197.65,197.12,197.33,8387.0
2024-02-12 14:00:00,197.25,197.58,196.38,197.11,13832.0,197.25,197.58,196.38,197.11,13832.0
2024-02-12 14:30:00,196.88,197.5,196.81,197.33,7450.0,196.88,197.5,196.81,197.33,7450.0
2024-02-12 15:00:00,197.36,197.52,197.27,197.44,14177.0,197.36,197.52,197.27,197.44,14177.0
2024-02-12 15:30:00,197.42,198.04,197.31,197.91,65710.0,197.42,198.04,197.31,197.91,65710.0
2024-02-13 09:30:00,192.16,193.37,189.4,191.39,69848.0,192.16,193.37,189.4,191.39,69848.0
2024-02-13 10:00:00,191.76,193.5,191.63,193.46,23257.0,191.76,193.5,191.63,193.46,23257.0
2024-02-13 10:30:00,193.49,193.49,192.7,193.06,24933.0,193.49,193.49,192.7,193.06,24933.0
2024-02-13 11:00:00,193.28,194.93,193.28,194.63,12312.0,193.28,194.93,193.28,194.63,12312.0
2024-02-13 11:30:00,194.79,195.0,193.96,194.21,12950.0,194.79,195.0,193.96,194.21,12950.0
2024-02-13 12:00:00,194.22,195.18,193.71,195.18,22271.0,194.22,195.18,193.71,195.18,22271.0
2024-02-13 12:30:00,195.27,195.44,194.5,194.72,6706.0,195.27,195.44,194.5,194.72,6706.0
2024-02-13 13:00:00,194.54,194.7,194.02,194.14,19453.0,194.54,194.7,194.02,194.14,19453.0
2024-02-13 13:30:00,194.17,194.22,193.52,193.61,11746.0,194.17,194.22,193.52,193.61,11746.0
2024-02-13 14:00:00,193.61,193.95,193.09,193.22,12931.0,193.61,193.95,193.09,193.22,12931.0
2024-02-13 14:30:00,193.3,193.87,192.68,192.74,14605.0,193.3,193.87,192.68,192.74,14605.0
2024-02-13 15:00:00,192.78,193.12,192.5,192.74,22245.0,192.78,193.12,192.5,192.74,22245.0
2024-02-13 15:30:00,192.72,194.2,192.57,194.03,110575.0,192.72,194.2,192.57,194.03,110575.0
2024-02-14 09:30:00,197.13,198.31,194.56,194.9,25574.0,197.13,198.31,194.56,194.9,25574.0
2024-02-14 10:00:00,194.64,194.69,193.06,193.61,13351.0,194.64,194.69,193.06,193.61,13351.0
2024-02-14 10:30:00,193.67,194.08,192.47,192.85,10654.0,193.67,194.08,192.47,192.85,10654.0
2024-02-14 11:00:00,192.6,194.53,192.16,194.28,40490.0,192.6,194.53,192.16,194.28,40490.0
2024-02-14 11:30:00,194.4,194.4,192.99,193.03,11798.0,194.4,194.4,192.99,193.03,11798.0
2024-02-14 12:00:00,192.95,194.06,192.53,193.84,11982.0,192.95,194.06,192.53,193.84,11982.0
2024-02-14 12:30:00,194.01,194.13,193.65,193.96,10570.0,194.01,194.13,193.65,193.96,10570.0
2024-02-14 13:00:00,194.0,194.04,193.21,193.66,24023.0,194.0,194.04,193.21,193.66,24023.0
2024-02-14 13:30:00,193.7,194.31,193.58,194.31,23902.0,193.7,194.31,193.58,194.31,23902.0
2024-02-14 14:00:00,194.24,194.44,193.67,194.39,17384.0,194.24,194.44,193.67,194.39,17384.0
2024-02-14 14:30:00,194.39,194.62,193.89,194.17,28812.0,194.39,194.62,193.89,194.17,28812.0
2024-02-14 15:00:00,194.17,195.32,194.11,195.24,28617.0,194.17,195.32,194.11,195.24,28617.0
2024-02-14 15:30:00,195.24,195.39,194.48,195.21,106623.0,195.24,195.39,194.48,195.21,106623.0
2024-02-15 09:30:00,196.76,197.76,195.45,196.08,17792.0,196.76,197.76,195.45,196.08,17792.0
2024-02-15 10:00:00,196.18,197.46,196.11,196.7,33787.0,196.18,197.46,196.11,196.7,33787.0
2024-02-15 10:30:00,196.77,196.77,195.57,195.89,9207.0,196.77,196.77,195.57,195.89,9207.0
2024-02-15 11:00:00,195.91,196.13,195.45,196.09,5363.0,195.91,196.13,195.45,196.09,5363.0
2024-02-15 11:30:00,196.07,196.54,195.95,196.52,9469.0,196.07,196.54,195.95,196.52,9469.0
2024-02-15 12:00:00,196.49,197.29,196.35,196.95,5467.0,196.49,197.29,196.35,196.95,5467.0
2024-02-15 12:30:00,196.95,196.95,196.17,196.24,5568.0,196.95,196.95,196.17,196.24,5568.0
2024-02-15 13:00:00,196.18,197.14,196.06,197.1,7977.0,196.18,197.14,196.06,197.1,7977.0
2024-02-15 13:30:00,197.13,197.16,196.37,196.47,5470.0,197.13,197.16,196.37,196.47,5470.0
2024-02-15 14:00:00,196.49,196.87,196.48,196.61,6044.0,196.49,196.87,196.48,196.61,6044.0
2024-02-15 14:30:00,196.86,196.98,196.52,196.93,6092.0,196.86,196.98,196.52,196.93,6092.0
2024-02-15 15:00:00,196.85,196.91,196.5,196.91,12398.0,196.85,196.91,196.5,196.91,12398.0
2024-02-15 15:30:00,196.94,197.55,196.86,197.2,71114.0,196.94,197.55,196.86,197.2,71114.0
2024-02-16 09:30:00,196.09,196.69,195.09,196.06,8657.0,196.09,196.69,195.09,196.06,8657.0
2024-02-16 10:00:00,196.43,198.33,196.43,196.98,9204.0,196.43,198.33,196.43,196.98,9204.0
2024-02-16 10:30:00,197.11,197.47,196.76,197.42,9287.0,197.11,197.47,196.76,197.42,9287.0
2024-02-16 11:00:00,197.31,198.17,197.02,198.01,9855.0,197.31,198.17,197.02,198.01,9855.0
2024-02-16 11:30:00,197.94,198.32,197.94,198.12,11962.0,197.94,198.32,197.94,198.12,11962.0
2024-02-16 12:00:00,198.09,198.22,197.69,198.15,7132.0,198.09,198.22,197.69,198.15,7132.0
2024-02-16 12:30:00,198.07,198.18,197.94,198.03,4160.0,198.07,198.18,197.94,198.03,4160.0
2024-02-16 13:00:00,198.1,198.51,197.76,198.46,11889.0,198.1,198.51,197.76,198.46,11889.0
2024-02-16 13:30:00,198.52,198.61,198.24,198.39,7368.0,198.52,198.61,198.24,198.39,7368.0
2024-02-16 14:00:00,198.39,198.6,198.05,198.24,19168.0,198.39,198.6,198.05,198.24,19168.0
2024-02-16 14:30:00,198.19,198.19,196.62,196.8,9230.0,198.19,198.19,196.62,196.8,9230.0
2024-02-16 15:00:00,196.79,197.09,196.75,197.07,10669.0,196.79,197.09,196.75,197.07,10669.0
2024-02-16 15:30:00,197.11,197.4,195.14,195.18,127758.0,197.11,197.4,195.14,195.18,127758.0
2024-02-20 09:30:00,194.37,196.85,193.1,196.56,21032.0,194.37,196.85,193.1,196.56,21032.0
2024-02-20 10:00:00,196.81,196.82,194.67,194.73,19963.0,196.81,196.82,194.67,194.73,19963.0
2024-02-20 10:30:00,194.6,194.72,193.76,194.16,16577.0,194.6,194.72,193.76,194.16,16577.0
2024-02-20 11:00:00,194.26,195.04,194.21,194.98,10450.0,194.26,195.04,194.21,194.98,10450.0
2024-02-20 11:30:00,194.9,195.13,194.39,194.69,9619.0,194.9,195.13,194.39,194.69,9619.0
2024-02-20 12:00:00,194.58,194.58,194.1,194.11,7801.0,194.58,194.58,194.1,194.11,7801.0
2024-02-20 12:30:00,193.93,194.57,193.8,194.53,10152.0,193.93,194.57,193.8,194.53,10152.0
2024-02-20 13:00:00,194.56,194.65,194.18,194.3,8923.0,194.56,194.65,194.18,194.3,8923.0
2024-02-20 13:30:00,194.24,194.37,193.97,194.21,9632.0,194.24,194.37,193.97,194.21,9632.0
2024-02-20 14:00:00,194.29,194.29,193.62,193.98,11283.0,194.29,194.29,193.62,193.98,11283.0
2024-02-20 14:30:00,193.9,194.87,193.89,194.79,8138.0,193.9,194.87,193.89,194.79,8138.0
2024-02-20 15:00:00,194.73,194.73,194.29,194.73,32837.0,194.73,194.73,194.29,194.73,32837.0
2024-02-20 15:30:00,194.76,194.87,193.38,193.74,131645.0,194.76,194.87,193.38,193.74,131645.0
2024-02-21 09:30:00,193.76,194.84,192.78,194.17,11211.0,193.76,194.84,192.78,194.17,11211.0
2024-02-21 10:00:00,194.19,195.24,194.01,195.21,20084.0,194.19,195.24,194.01,195.21,20084.0
2024-02-21 10:30:00,195.21,196.32,194.25,196.32,23454.0,195.21,196.32,194.25,196.32,23454.0
2024-02-21 11:00:00,196.42,196.61,195.59,195.68,19737.0,196.42,196.61,195.59,195.68,19737.0
2024-02-21 11:30:00,195.67,196.12,195.51,195.88,15575.0,195.67,196.12,195.51,195.88,15575.0
2024-02-21 12:00:00,195.83,195.83,195.14,195.27,17275.0,195.83,195.83,195.14,195.27,17275.0
2024-02-21 12:30:00,195.21,195.88,195.15,195.88,7396.0,195.21,195.88,195.15,195.88,7396.0
2024-02-21 13:00:00,195.96,195.96,195.27,195.52,12474.0,195.96,195.96,195.27,195.52,12474.0
2024-02-21 13:30:00,195.49,195.49,194.94,195.09,9757.0,195.49,195.49,194.94,195.09,9757.0
2024-02-21 14:00:00,195.0,195.2,194.31,194.39,13581.0,195.0,195.2,194.31,194.39,13581.0
2024-02-21 14:30:00,194.39,194.45,193.59,193.94,15682.0,194.39,194.45,193.59,193.94,15682.0
2024-02-21 15:00:00,193.89,193.91,193.32,193.85,18592.0,193.89,193.91,193.32,193.85,18592.0
2024-02-21 15:30:00,193.84,194.85,193.75,193.8,147165.0,193.84,194.85,193.75,193.8,147165.0
2024-02-22 09:30:00,195.0,197.09,194.81,197.09,11273.0,195.0,197.09,194.81,197.09,11273.0
2024-02-22 10:00:00,197.2,197.92,196.64,197.0,16236.0,197.2,197.92,196.64,197.0,16236.0
2024-02-22 10:30:00,196.91,197.2,196.27,197.2,21087.0,196.91,197.2,196.27,197.2,21087.0
2024-02-22 11:00:00,197.27,198.12,197.24,197.78,5937.0,197.27,198.12,197.24,197.78,5937.0
2024-02-22 11:30:00,197.88,198.11,197.55,197.56,8487.0,197.88,198.11,197.55,197.56,8487.0
2024-02-22 12:00:00,197.52,197.96,197.35,197.93,6185.0,197.52,197.96,197.35,197.93,6185.0
2024-02-22 12:30:00,198.0,198.24,197.85,198.21,5413.0,198.0,198.24,197.85,198.21,5413.0
2024-02-22 13:00:00,198.14,199.74,197.74,199.74,23366.0,198.14,199.74,197.74,199.74,23366.0
2024-02-22 13:30:00,199.74,200.52,199.41,200.33,24963.0,199.74,200.52,199.41,200.33,24963.0
2024-02-22 14:00:00,200.35,200.85,199.74,200.73,52877.0,200.35,200.85,199.74,200.73,52877.0
2024-02-22 14:30:00,200.66,200.94,200.0,200.11,21702.0,200.66,200.94,200.0,200.11,21702.0
2024-02-22 15:00:00,199.98,201.06,199.98,200.82,34112.0,199.98,201.06,199.98,200.82,34112.0
2024-02-22 15:30:00,200.86,202.3,200.85,202.29,169629.0,200.86,202.3,200.85,202.29,169629.0
2024-02-23 09:30:00,201.65,202.95,201.24,202.69,22530.0,201.65,202.95,201.24,202.69,22530.0
2024-02-23 10:00:00,202.76,203.44,202.01,202.16,26516.0,202.76,203.44,202.01,202.16,26516.0
2024-02-23 10:30:00,202.02,202.77,201.45,201.5,44077.0,202.02,202.77,201.45,201.5,44077.0
2024-02-23 11:00:00,201.23,201.45,200.52,200.94,13043.0,201.23,201.45,200.52,200.94,13043.0
2024-02-23 11:30:00,201.02,201.08,200.54,200.8,15009.0,201.02,201.08,200.54,200.8,15009.0
2024-02-23 12:00:00,200.84,201.22,200.23,200.59,11081.0,200.84,201.22,200.23,200.59,11081.0
2024-02-23 12:30:00,200.56,201.09,200.53,200.98,8702.0,200.56,201.09,200.53,200.98,8702.0
2024-02-23 13:00:00,201.07,201.69,200.99,201.42,18959.0,201.07,201.69,200.99,201.42,18959.0
2024-02-23 13:30:00,201.55,202.06,201.16,201.16,10812.0,201.55,202.06,201.16,201.16,10812.0
2024-02-23 14:00:00,201.15,201.15,200.18,200.18,4579.0,201.15,201.15,200.18,200.18,4579.0
2024-02-23 14:30:00,200.21,200.43,199.87,199.89,6758.0,200.21,200.43,199.87,199.89,6758.0
2024-02-23 15:00:00,199.9,199.99,199.23,199.3,25639.0,199.9,199.99,199.23,199.3,25639.0
2024-02-23 15:30:00,199.36,199.86,199.32,199.32,78996.0,199.36,199.86,199.32,199.32,78996.0
2024-02-26 09:30:00,202.73,206.42,201.97,206.42,34872.0,202.73,206.42,201.97,206.42,34872.0
2024-02-26 10:00:00,206.61,206.79,204.81,205.64,88423.0,206.61,206.79,204.81,205.64,88423.0
2024-02-26 10:30:00,205.67,206.04,204.62,204.9,25983.0,205.67,206.04,204.62,204.9,25983.0
2024-02-26 11:00:00,204.96,205.6,204.81,204.94,26049.0,204.96,205.6,204.81,204.94,26049.0
2024-02-26 11:30:00,205.01,205.51,204.66,205.42,48358.0,205.01,205.51,204.66,205.42,48358.0
2024-02-26 12:00:00,205.3,205.91,205.05,205.47,20085.0,205.3,205.91,205.05,205.47,20085.0
2024-02-26 12:30:00,205.45,205.65,204.86,205.12,8804.0,205.45,205.65,204.86,205.12,8804.0
2024-02-26 13:00:00,205.03,205.04,203.61,203.61,16094.0,205.03,205.04,203.61,203.61,16094.0
2024-02-26 13:30:00,203.59,203.67,203.0,203.04,34095.0,203.59,203.67,203.0,203.04,34095.0
2024-02-26 14:00:00,203.27,203.49,203.08,203.2,23175.0,203.27,203.49,203.08,203.2,23175.0
2024-02-26 14:30:00,203.38,204.68,203.37,204.5,24386.0,203.38,204.68,203.37,204.5,24386.0
2024-02-26 15:00:00,204.52,205.78,204.39,205.06,34175.0,204.52,205.78,204.39,205.06,34175.0
2024-02-26 15:30:00,205.08,206.22,204.91,206.13,115012.0,205.08,206.22,204.91,206.13,115012.0
2024-02-27 09:30:00,206.42,209.98,206.4,208.29,54320.0,206.42,209.98,206.4,208.29,54320.0
2024-02-27 10:00:00,208.3,208.3,206.59,207.12,13972.0,208.3,208.3,206.59,207.12,13972.0
2024-02-27 10:30:00,206.99,207.19,205.05,205.12,8937.0,206.99,207.19,205.05,205.12,8937.0
2024-02-27 11:00:00,205.06,206.68,204.54,206.61,34613.0,205.06,206.68,204.54,206.61,34613.0
2024-02-27 11:30:00,206.6,206.61,205.8,206.18,10933.0,206.6,206.61,205.8,206.18,10933.0
2024-02-27 12:00:00,206.32,206.62,205.93,206.22,12289.0,206.32,206.62,205.93,206.22,12289.0
2024-02-27 12:30:00,206.12,206.3,204.72,204.81,12816.0,206.12,206.3,204.72,204.81,12816.0
2024-02-27 13:00:00,204.64,205.76,204.52,205.59,25347.0,204.64,205.76,204.52,205.59,25347.0
2024-02-27 13:30:00,205.5,205.59,204.52,204.85,16572.0,205.5,205.59,204.52,204.85,16572.0
2024-02-27 14:00:00,204.85,204.85,204.28,204.5,8065.0,204.85,204.85,204.28,204.5,8065.0
2024-02-27 14:30:00,204.56,205.58,204.39,205.58,10162.0,204.56,205.58,204.39,205.58,10162.0
2024-02-27 15:00:00,205.58,206.17,205.53,205.97,15809.0,205.58,206.17,205.53,205.97,15809.0
2024-02-27 15:30:00,206.01,207.06,205.52,206.77,128694.0,206.01,207.06,205.52,206.77,128694.0
2024-02-28 09:30:00,205.99,206.72,204.98,205.03,29452.0,205.99,206.72,204.98,205.03,29452.0
2024-02-28 10:00:00,205.23,205.94,204.68,205.33,22341.0,205.23,205.94,204.68,205.33,22341.0
2024-02-28 10:30:00,205.23,206.78,205.17,206.19,15841.0,205.23,206.78,205.17,206.19,15841.0
2024-02-28 11:00:00,206.19,206.19,205.53,205.72,14779.0,206.19,206.19,205.53,205.72,14779.0
2024-02-28 11:30:00,205.76,205.76,205.12,205.25,10073.0,205.76,205.76,205.12,205.25,10073.0
2024-02-28 12:00:00,205.23,205.6,204.53,205.25,17949.0,205.23,205.6,204.53,205.25,17949.0
2024-02-28 12:30:00,205.11,205.18,204.0,204.81,25016.0,205.11,205.18,204.0,204.81,25016.0
2024-02-28 13:00:00,204.86,204.97,204.34,204.94,11253.0,204.86,204.97,204.34,204.94,11253.0
2024-02-28 13:30:00,205.04,205.65,204.98,205.53,10099.0,205.04,205.65,204.98,205.53,10099.0
2024-02-28 14:00:00,205.62,206.09,205.51,205.68,7669.0,205.62,206.09,205.51,205.68,7669.0
2024-02-28 14:30:00,205.72,205.97,205.3,205.92,10919.0,205.72,205.97,205.3,205.92,10919.0
2024-02-28 15:00:00,205.84,205.97,204.64,204.71,14395.0,205.84,205.97,204.64,204.71,14395.0
2024-02-28 15:30:00,204.74,205.6,204.74,205.45,86679.0,204.74,205.6,204.74,205.45,86679.0
2024-02-29 09:30:00,205.59,206.99,203.48,203.88,25018.0,205.59,206.99,203.48,203.88,25018.0
2024-02-29 10:00:00,203.67,205.23,203.02,205.14,28084.0,203.67,205.23,203.02,205.14,28084.0
2024-02-29 10:30:00,205.14,205.69,204.59,205.43,14849.0,205.14,205.69,204.59,205.43,14849.0
2024-02-29 11:00:00,205.33,205.41,204.65,204.86,11273.0,205.33,205.41,204.65,204.86,11273.0
2024-02-29 11:30:00,204.9,205.19,203.4,205.19,13518.0,204.9,205.19,203.4,205.19,13518.0
2024-02-29 12:00:00,205.29,205.31,204.05,204.05,7905.0,205.29,205.31,204.05,204.05,7905.0
2024-02-29 12:30:00,204.11,204.53,203.88,204.37,10265.0,204.11,204.53,203.88,204.37,10265.0
2024-02-29 13:00:00,204.37,204.67,204.27,204.53,13961.0,204.37,204.67,204.27,204.53,13961.0
2024-02-29 13:30:00,204.6,204.91,204.54,204.7,10553.0,204.6,204.91,204.54,204.7,10553.0
2024-02-29 14:00:00,204.67,204.94,204.29,204.49,13767.0,204.67,204.94,204.29,204.49,13767.0
2024-02-29 14:30:00,204.5,205.06,204.37,204.72,17348.0,204.5,205.06,204.37,204.72,17348.0
2024-02-29 15:00:00,204.81,205.07,204.39,204.43,27855.0,204.81,205.07,204.39,204.43,27855.0
2024-02-29 15:30:00,204.37,205.71,204.37,204.85,120847.0,204.37,205.71,204.37,204.85,120847.0
2024-03-01 09:30:00,205.37,206.66,205.0,206.09,25562.0,205.37,206.66,205.0,206.09,25562.0
2024-03-01 10:00:00,206.24,208.72,206.08,208.61,29028.0,206.24,208.72,206.08,208.61,29028.0
2024-03-01 10:30:00,208.91,208.95,207.51,207.99,9732.0,208.91,208.95,207.51,207.99,9732.0
2024-03-01 11:00:00,208.07,208.08,206.58,206.77,7977.0,208.07,208.08,206.58,206.77,7977.0
2024-03-01 11:30:00,206.61,207.77,206.58,206.9,25856.0,206.61,207.77,206.58,206.9,25856.0
2024-03-01 12:00:00,206.84,207.41,206.38,206.81,33928.0,206.84,207.41,206.38,206.81,33928.0
2024-03-01 12:30:00,206.95,207.14,206.27,207.06,16028.0,206.95,207.14,206.27,207.06,16028.0
2024-03-01 13:00:00,206.98,207.21,206.02,206.02,15846.0,206.98,207.21,206.02,206.02,15846.0
2024-03-01 13:30:00,206.01,206.22,205.82,205.82,14141.0,206.01,206.22,205.82,205.82,14141.0
2024-03-01 14:00:00,206.0,206.6,205.66,206.17,21613.0,206.0,206.6,205.66,206.17,21613.0
2024-03-01 14:30:00,206.0,206.32,205.68,206.21,13237.0,206.0,206.32,205.68,206.21,13237.0
2024-03-01 15:00:00,206.24,206.3,205.77,206.28,15673.0,206.24,206.3,205.77,206.28,15673.0
2024-03-01 15:30:00,206.26,206.26,205.46,205.68,142281.0,206.26,206.26,205.46,205.68,142281.0
2024-03-04 09:30:00,205.79,206.6,204.14,205.8,25279.0,205.79,206.6,204.14,205.8,25279.0
2024-03-04 10:00:00,205.91,206.17,203.94,204.26,18822.0,205.91,206.17,203.94,204.26,18822.0
2024-03-04 10:30:00,204.37,205.72,203.71,205.69,28219.0,204.37,205.72,203.71,205.69,28219.0
2024-03-04 11:00:00,205.63,207.14,205.63,207.14,26482.0,205.63,207.14,205.63,207.14,26482.0
2024-03-04 11:30:00,207.17,207.6,206.65,207.38,27524.0,207.17,207.6,206.65,207.38,27524.0
2024-03-04 12:00:00,207.35,207.35,206.73,207.19,14279.0,207.35,207.35,206.73,207.19,14279.0
2024-03-04 12:30:00,207.19,207.38,206.77,207.03,12325.0,207.19,207.38,206.77,207.03,12325.0
2024-03-04 13:00:00,207.03,207.67,206.93,207.33,19423.0,207.03,207.67,206.93,207.33,19423.0
2024-03-04 13:30:00,207.3,207.68,207.21,207.27,13312.0,207.3,207.68,207.21,207.27,13312.0
2024-03-04 14:00:00,207.29,207.72,206.78,207.13,26491.0,207.29,207.72,206.78,207.13,26491.0
2024-03-04 14:30:00,207.14,208.17,207.06,207.92,25711.0,207.14,208.17,207.06,207.92,25711.0
2024-03-04 15:00:00,207.97,208.26,207.27,207.58,34343.0,207.97,208.26,207.27,207.58,34343.0
2024-03-04 15:30:00,207.63,208.85,207.36,208.42,159711.0,207.63,208.85,207.36,208.42,159711.0
2024-03-05 09:30:00,207.26,210.47,207.01,210.47,15701.0,207.26,210.47,207.01,210.47,15701.0
2024-03-05 10:00:00,210.74,211.28,208.97,209.33,48386.0,210.74,211.28,208.97,209.33,48386.0
2024-03-05 10:30:00,209.33,210.28,208.58,210.09,32376.0,209.33,210.28,208.58,210.09,32376.0
2024-03-05 11:00:00,210.23,210.39,209.21,209.96,15606.0,210.23,210.39,209.21,209.96,15606.0
2024-03-05 11:30:00,209.85,210.59,209.76,210.33,19245.0,209.85,210.59,209.76,210.33,19245.0
2024-03-05 12:00:00,210.5,210.74,210.09,210.53,19181.0,210.5,210.74,210.09,210.53,19181.0
2024-03-05 12:30:00,210.53,211.77,210.43,211.55,32098.0,210.53,211.77,210.43,211.55,32098.0
2024-03-05 13:00:00,211.64,211.67,210.95,211.59,21625.0,211.64,211.67,210.95,211.59,21625.0
2024-03-05 13:30:00,211.61,211.94,211.24,211.37,17342.0,211.61,211.94,211.24,211.37,17342.0
2024-03-05 14:00:00,211.47,211.92,211.47,211.72,14384.0,211.47,211.92,211.47,211.72,14384.0
2024-03-05 14:30:00,211.76,211.79,210.15,210.15,15945.0,211.76,211.79,210.15,210.15,15945.0
2024-03-05 15:00:00,210.13,211.32,209.59,210.74,75911.0,210.13,211.32,209.59,210.74,75911.0
2024-03-05 15:30:00,210.77,212.36,210.66,212.21,164045.0,210.77,212.36,210.66,212.21,164045.0
2024-03-06 09:30:00,212.94,213.68,207.21,210.98,82167.0,212.94,213.68,207.21,210.98,82167.0
2024-03-06 10:00:00,210.81,211.23,208.61,209.13,46531.0,210.81,211.23,208.61,209.13,46531.0
2024-03-06 10:30:00,209.2,210.5,208.95,209.6,70185.0,209.2,210.5,208.95,209.6,70185.0
2024-03-06 11:00:00,209.63,210.32,208.95,209.16,29540.0,209.63,210.32,208.95,209.16,29540.0
2024-03-06 11:30:00,208.96,209.22,207.84,208.75,41687.0,208.96,209.22,207.84,208.75,41687.0
2024-03-06 12:00:00,208.75,209.22,206.75,206.77,62912.0,208.75,209.22,206.75,206.77,62912.0
2024-03-06 12:30:00,206.9,207.51,206.05,206.25,52255.0,206.9,207.51,206.05,206.25,52255.0
2024-03-06 13:00:00,206.25,206.79,205.89,206.34,52057.0,206.25,206.79,205.89,206.34,52057.0
2024-03-06 13:30:00,206.3,206.35,204.99,205.31,57151.0,206.3,206.35,204.99,205.31,57151.0
2024-03-06 14:00:00,205.3,206.59,204.86,206.08,100101.0,205.3,206.59,204.86,206.08,100101.0
2024-03-06 14:30:00,206.08,206.33,205.02,206.14,117745.0,206.08,206.33,205.02,206.14,117745.0
2024-03-06 15:00:00,206.22,207.1,204.01,205.53,135375.0,206.22,207.1,204.01,205.53,135375.0
2024-03-06 15:30:00,205.41,206.41,204.7,205.9,263779.0,205.41,206.41,204.7,205.9,263779.0
2024-03-07 09:30:00,221.98,227.5,218.98,222.99,412598.0,221.98,227.5,218.98,222.99,412598.0
2024-03-07 10:00:00,223.03,224.31,218.36,222.4,179588.0,223.03,224.31,218.36,222.4,179588.0
2024-03-07 10:30:00,222.44,223.16,217.98,218.02,81003.0,222.44,223.16,217.98,218.02,81003.0
2024-03-07 11:00:00,218.23,220.15,217.15,219.38,73193.0,218.23,220.15,217.15,219.38,73193.0
2024-03-07 11:30:00,219.12,219.12,216.48,217.02,114866.0,219.12,219.12,216.48,217.02,114866.0
2024-03-07 12:00:00,217.04,218.86,216.18,216.55,51077.0,217.04,218.86,216.18,216.55,51077.0
2024-03-07 12:30:00,216.7,218.81,216.1,218.81,56372.0,216.7,218.81,216.1,218.81,56372.0
2024-03-07 13:00:00,218.61,220.2,217.62,219.58,60672.0,218.61,220.2,217.62,219.58,60672.0
2024-03-07 13:30:00,219.45,219.87,218.26,219.43,45831.0,219.45,219.87,218.26,219.43,45831.0
2024-03-07 14:00:00,219.45,220.41,218.69,219.4,42936.0,219.45,220.41,218.69,219.4,42936.0
2024-03-07 14:30:00,219.42,221.68,219.25,221.65,56760.0,219.42,221.68,219.25,221.65,56760.0
2024-03-07 15:00:00,221.63,223.34,220.93,222.12,99498.0,221.63,223.34,220.93,222.12,99498.0
2024-03-07 15:30:00,222.11,222.92,220.08,221.26,262060.0,222.11,222.92,220.08,221.26,262060.0
2024-03-08 09:30:00,223.6,223.6,214.76,217.27,59731.0,223.6,223.6,214.76,217.27,59731.0
2024-03-08 10:00:00,217.59,219.5,216.54,216.55,79096.0,217.59,219.5,216.54,216.55,79096.0
2024-03-08 10:30:00,216.54,216.66,215.2,216.41,43271.0,216.54,216.66,215.2,216.41,43271.0
2024-03-08 11:00:00,216.6,216.99,214.85,214.96,62062.0,216.6,216.99,214.85,214.96,62062.0
2024-03-08 11:30:00,215.0,216.2,214.68,215.06,35437.0,215.0,216.2,214.68,215.06,35437.0
2024-03-08 12:00:00,214.94,215.53,214.22,215.26,28994.0,214.94,215.53,214.22,215.26,28994.0
2024-03-08 12:30:00,215.28,215.92,214.79,215.14,25977.0,215.28,215.92,214.79,215.14,25977.0
2024-03-08 13:00:00,215.14,215.29,214.59,214.59,44376.0,215.14,215.29,214.59,214.59,44376.0
2024-03-08 13:30:00,214.59,214.6,213.2,214.2,36131.0,214.59,214.6,213.2,214.2,36131.0
2024-03-08 14:00:00,214.2,215.32,213.91,215.24,31679.0,214.2,215.32,213.91,215.24,31679.0
2024-03-08 14:30:00,215.25,215.43,214.78,215.03,23534.0,215.25,215.43,214.78,215.03,23534.0
2024-03-08 15:00:00,214.99,216.6,214.91,215.68,50146.0,214.99,216.6,214.91,215.68,50146.0
2024-03-08 15:30:00,215.51,216.59,215.35,216.4,142758.0,215.51,216.59,215.35,216.4,142758.0
2024-03-11 09:30:00,216.63,218.98,215.03,216.07,45823.0,216.63,218.98,215.03,216.07,45823.0
2024-03-11 10:00:00,216.31,216.31,213.4,213.51,57244.0,216.31,216.31,213.4,213.51,57244.0
2024-03-11 10:30:00,213.69,215.17,213.69,215.17,20899.0,213.69,215.17,213.69,215.17,20899.0
2024-03-11 11:00:00,215.1,215.91,214.41,214.52,20392.0,215.1,215.91,214.41,214.52,20392.0
2024-03-11 11:30:00,214.41,214.76,213.59,214.43,17614.0,214.41,214.76,213.59,214.43,17614.0
2024-03-11 12:00:00,214.51,214.51,213.32,213.37,39850.0,214.51,214.51,213.32,213.37,39850.0
2024-03-11 12:30:00,213.41,214.44,213.4,214.25,42973.0,213.41,214.44,213.4,214.25,42973.0
2024-03-11 13:00:00,214.37,214.91,214.22,214.67,8630.0,214.37,214.91,214.22,214.67,8630.0
2024-03-11 13:30:00,214.69,215.05,213.83,214.99,14908.0,214.69,215.05,213.83,214.99,14908.0
2024-03-11 14:00:00,214.98,215.6,214.81,215.27,20055.0,214.98,215.6,214.81,215.27,20055.0
2024-03-11 14:30:00,215.24,215.27,214.65,215.15,14552.0,215.24,215.27,214.65,215.15,14552.0
2024-03-11 15:00:00,215.11,215.36,214.31,214.48,21834.0,215.11,215.36,214.31,214.48,21834.0
2024-03-11 15:30:00,214.45,214.71,213.44,214.62,105306.0,214.45,214.71,213.44,214.62,105306.0
2024-03-12 09:30:00,215.02,218.78,215.02,218.63,39020.0,215.02,218.78,215.02,218.63,39020.0
2024-03-12 10:00:00,218.43,219.98,218.19,219.62,21177.0,218.43,219.98,218.19,219.62,21177.0
2024-03-12 10:30:00,219.8,219.94,218.8,219.22,22408.0,219.8,219.94,218.8,219.22,22408.0
2024-03-12 11:00:00,219.46,220.32,219.11,219.52,20561.0,219.46,220.32,219.11,219.52,20561.0
2024-03-12 11:30:00,219.6,220.14,218.64,218.72,16880.0,219.6,220.14,218.64,218.72,16880.0
2024-03-12 12:00:00,218.65,218.79,218.3,218.35,12274.0,218.65,218.79,218.3,218.35,12274.0
2024-03-12 12:30:00,218.26,218.47,217.51,217.91,13640.0,218.26,218.47,217.51,217.91,13640.0
2024-03-12 13:00:00,218.06,218.51,217.39,218.29,17314.0,218.06,218.51,217.39,218.29,17314.0
2024-03-12 13:30:00,218.45,219.1,218.19,219.1,12148.0,218.45,219.1,218.19,219.1,12148.0
2024-03-12 14:00:00,219.18,219.53,219.07,219.23,18262.0,219.18,219.53,219.07,219.23,18262.0
2024-03-12 14:30:00,219.21,219.96,218.89,219.83,24635.0,219.21,219.96,218.89,219.83,24635.0
2024-03-12 15:00:00,219.91,220.54,219.66,220.28,25806.0,219.91,220.54,219.66,220.28,25806.0
2024-03-12 15:30:00,220.18,220.42,219.15,219.57,98502.0,220.18,220.42,219.15,219.57,98502.0
2024-03-13 09:30:00,217.98,220.83,217.98,218.71,16400.0,217.98,220.83,217.98,218.71,16400.0
2024-03-13 10:00:00,218.62,218.62,217.41,217.43,8806.0,218.62,218.62,217.41,217.43,8806.0
2024-03-13 10:30:00,217.43,218.32,217.28,217.72,14242.0,217.43,218.32,217.28,217.72,14242.0
2024-03-13 11:00:00,217.83,219.27,217.66,218.94,15507.0,217.83,219.27,217.66,218.94,15507.0
2024-03-13 11:30:00,218.96,219.63,218.79,219.53,12964.0,218.96,219.63,218.79,219.53,12964.0
2024-03-13 12:00:00,219.6,221.0,219.6,220.2,31082.0,219.6,221.0,219.6,220.2,31082.0
2024-03-13 12:30:00,220.25,221.31,219.83,221.14,18184.0,220.25,221.31,219.83,221.14,18184.0
2024-03-13 13:00:00,221.13,221.61,221.12,221.61,14482.0,221.13,221.61,221.12,221.61,14482.0
2024-03-13 13:30:00,221.48,221.78,221.18,221.78,18518.0,221.48,221.78,221.18,221.78,18518.0
2024-03-13 14:00:00,221.78,221.82,221.21,221.44,11066.0,221.78,221.82,221.21,221.44,11066.0
2024-03-13 14:30:00,221.46,221.63,221.1,221.17,21333.0,221.46,221.63,221.1,221.17,21333.0
2024-03-13 15:00:00,221.1,221.66,220.35,220.56,19770.0,221.1,221.66,220.35,220.56,19770.0
2024-03-13 15:30:00,220.49,221.18,220.41,221.17,83566.0,220.49,221.18,220.41,221.17,83566.0
2024-03-14 09:30:00,221.0,222.25,219.51,219.54,26528.0,221.0,222.25,219.51,219.54,26528.0
2024-03-14 10:00:00,219.57,219.69,217.74,217.86,20146.0,219.57,219.69,217.74,217.86,20146.0
2024-03-14 10:30:00,217.77,218.82,217.43,217.6,15061.0,217.77,218.82,217.43,217.6,15061.0
2024-03-14 11:00:00,217.42,218.44,217.42,217.76,22476.0,217.42,218.44,217.42,217.76,22476.0
2024-03-14 11:30:00,217.84,218.52,217.83,218.45,7712.0,217.84,218.52,217.83,218.45,7712.0
2024-03-14 12:00:00,218.4,219.01,217.32,219.01,28648.0,218.4,219.01,217.32,219.01,28648.0
2024-03-14 12:30:00,219.12,219.17,218.31,218.68,12614.0,219.12,219.17,218.31,218.68,12614.0
2024-03-14 13:00:00,218.56,218.69,218.05,218.13,12673.0,218.56,218.69,218.05,218.13,12673.0
2024-03-14 13:30:00,218.09,219.01,217.93,219.01,11143.0,218.09,219.01,217.93,219.01,11143.0
2024-03-14 14:00:00,218.86,219.11,218.37,218.68,13976.0,218.86,219.11,218.37,218.68,13976.0
2024-03-14 14:30:00,218.43,218.63,217.2,217.55,23438.0,218.43,218.63,217.2,217.55,23438.0
2024-03-14 15:00:00,217.33,217.57,216.64,217.14,18829.0,217.33,217.57,216.64,217.14,18829.0
2024-03-14 15:30:00,217.14,218.82,216.87,218.46,91635.0,217.14,218.82,216.87,218.46,91635.0
2024-03-15 09:30:00,217.72,220.33,217.72,218.91,39698.0,217.72,220.33,217.72,218.91,39698.0
2024-03-15 10:00:00,218.88,219.18,217.86,218.84,19416.0,218.88,219.18,217.86,218.84,19416.0
2024-03-15 10:30:00,218.98,220.01,218.85,219.34,19685.0,218.98,220.01,218.85,219.34,19685.0
2024-03-15 11:00:00,219.28,219.37,218.5,219.06,10678.0,219.28,219.37,218.5,219.06,10678.0
2024-03-15 11:30:00,219.05,219.11,218.16,218.4,9832.0,219.05,219.11,218.16,218.4,9832.0
2024-03-15 12:00:00,218.33,219.2,218.33,219.15,8346.0,218.33,219.2,218.33,219.15,8346.0
2024-03-15 12:30:00,219.15,219.15,218.23,218.33,9549.0,219.15,219.15,218.23,218.33,9549.0
2024-03-15 13:00:00,218.21,218.94,218.13,218.81,9062.0,218.21,218.94,218.13,218.81,9062.0
2024-03-15 13:30:00,218.83,219.12,218.57,218.73,9671.0,218.83,219.12,218.57,218.73,9671.0
2024-03-15 14:00:00,218.8,218.93,218.24,218.25,8655.0,218.8,218.93,218.24,218.25,8655.0
2024-03-15 14:30:00,218.25,218.88,218.07,218.69,12462.0,218.25,218.88,218.07,218.69,12462.0
2024-03-15 15:00:00,218.72,218.72,217.68,217.68,20328.0,218.72,218.72,217.68,217.68,20328.0
2024-03-15 15:30:00,217.61,218.25,217.25,218.11,77749.0,217.61,218.25,217.25,218.11,77749.0
2024-03-18 09:30:00,218.87,219.79,216.15,217.56,71913.0,218.87,219.79,216.15,217.56,71913.0
2024-03-18 10:00:00,217.49,219.71,217.12,218.84,26818.0,217.49,219.71,217.12,218.84,26818.0
2024-03-18 10:30:00,218.81,219.24,217.93,218.27,39394.0,218.81,219.24,217.93,218.27,39394.0
2024-03-18 11:00:00,218.21,218.66,217.71,218.21,26485.0,218.21,218.66,217.71,218.21,26485.0
2024-03-18 11:30:00,218.28,219.07,218.28,218.64,31210.0,218.28,219.07,218.28,218.64,31210.0
2024-03-18 12:00:00,218.62,220.56,218.32,220.4,58420.0,218.62,220.56,218.32,220.4,58420.0
2024-03-18 12:30:00,220.32,220.81,220.15,220.16,23350.0,220.32,220.81,220.15,220.16,23350.0
2024-03-18 13:00:00,220.24,221.19,220.11,220.86,14245.0,220.24,221.19,220.11,220.86,14245.0
2024-03-18 13:30:00,220.9,222.21,220.54,222.2,18355.0,220.9,222.21,220.54,222.2,18355.0
2024-03-18 14:00:00,222.2,222.25,220.87,220.87,25464.0,222.2,222.25,220.87,220.87,25464.0
2024-03-18 14:30:00,220.88,221.36,220.22,220.69,90922.0,220.88,221.36,220.22,220.69,90922.0
2024-03-18 15:00:00,220.75,221.45,220.48,221.37,61899.0,220.75,221.45,220.48,221.37,61899.0
2024-03-18 15:30:00,221.33,221.78,219.6,219.62,137588.0,221.33,221.78,219.6,219.62,137588.0
2024-03-19 09:30:00,218.7,221.04,218.7,219.65,48500.0,218.7,221.04,218.7,219.65,48500.0
2024-03-19 10:00:00,219.71,220.87,219.58,220.38,16928.0,219.71,220.87,219.58,220.38,16928.0
2024-03-19 10:30:00,220.59,221.83,220.37,221.35,44126.0,220.59,221.83,220.37,221.35,44126.0
2024-03-19 11:00:00,221.35,222.19,220.95,221.91,17612.0,221.35,222.19,220.95,221.91,17612.0
2024-03-19 11:30:00,222.28,222.76,222.16,222.57,20466.0,222.28,222.76,222.16,222.57,20466.0
2024-03-19 12:00:00,222.61,223.98,222.45,223.76,26352.0,222.61,223.98,222.45,223.76,26352.0
2024-03-19 12:30:00,223.79,224.06,223.2,224.06,21568.0,223.79,224.06,223.2,224.06,21568.0
2024-03-19 13:00:00,224.22,224.41,223.76,223.83,13083.0,224.22,224.41,223.76,223.83,13083.0
2024-03-19 13:30:00,223.83,224.48,223.61,223.8,18863.0,223.83,224.48,223.61,223.8,18863.0
2024-03-19 14:00:00,223.91,224.64,223.69,224.59,13008.0,223.91,224.64,223.69,224.59,13008.0
2024-03-19 14:30:00,224.53,224.6,223.82,224.04,22907.0,224.53,224.6,223.82,224.04,22907.0
2024-03-19 15:00:00,223.97,224.67,223.86,224.28,15817.0,223.97,224.67,223.86,224.28,15817.0
2024-03-19 15:30:00,224.25,225.04,224.14,224.65,116525.0,224.25,225.04,224.14,224.65,116525.0
2024-03-20 09:30:00,223.38,225.33,222.92,223.4,21802.0,223.38,225.33,222.92,223.4,21802.0
2024-03-20 10:00:00,223.4,225.34,223.33,225.31,46133.0,223.4,225.34,223.33,225.31,46133.0
2024-03-20 10:30:00,225.27,226.0,224.78,225.71,34901.0,225.27,226.0,224.78,225.71,34901.0
2024-03-20 11:00:00,225.71,225.93,225.38,225.78,15905.0,225.71,225.93,225.38,225.78,15905.0
2024-03-20 11:30:00,225.6,225.63,223.98,224.28,26060.0,225.6,225.63,223.98,224.28,26060.0
2024-03-20 12:00:00,224.09,224.13,223.26,223.5,15117.0,224.09,224.13,223.26,223.5,15117.0
2024-03-20 12:30:00,223.39,223.95,222.94,223.0,12600.0,223.39,223.95,222.94,223.0,12600.0
2024-03-20 13:00:00,222.9,223.37,222.71,222.91,12495.0,222.9,223.37,222.71,222.91,12495.0
2024-03-20 13:30:00,222.91,223.86,222.79,223.57,24938.0,222.91,223.86,222.79,223.57,24938.0
2024-03-20 14:00:00,223.51,226.27,223.47,225.17,79830.0,223.51,226.27,223.47,225.17,79830.0
2024-03-20 14:30:00,225.27,225.86,224.23,225.02,39872.0,225.27,225.86,224.23,225.02,39872.0
2024-03-20 15:00:00,225.03,226.62,224.84,226.03,64106.0,225.03,226.62,224.84,226.03,64106.0
2024-03-20 15:30:00,226.09,228.38,226.09,228.25,206647.0,226.09,228.38,226.09,228.25,206647.0
2024-03-21 09:30:00,228.25,229.27,226.75,227.5,42805.0,228.25,229.27,226.75,227.5,42805.0
2024-03-21 10:00:00,227.22,230.0,227.06,229.56,33778.0,227.22,230.0,227.06,229.56,33778.0
2024-03-21 10:30:00,229.25,229.99,228.85,229.18,22929.0,229.25,229.99,228.85,229.18,22929.0
2024-03-21 11:00:00,229.06,229.19,228.03,228.71,14110.0,229.06,229.19,228.03,228.71,14110.0
2024-03-21 11:30:00,228.67,228.76,228.05,228.57,13140.0,228.67,228.76,228.05,228.57,13140.0
2024-03-21 12:00:00,228.32,228.99,228.13,228.95,13528.0,228.32,228.99,228.13,228.95,13528.0
2024-03-21 12:30:00,228.97,229.14,228.09,229.14,37980.0,228.97,229.14,228.09,229.14,37980.0
2024-03-21 13:00:00,229.14,229.47,228.92,229.36,10445.0,229.14,229.47,228.92,229.36,10445.0
2024-03-21 13:30:00,229.33,230.08,229.12,229.34,18973.0,229.33,230.08,229.12,229.34,18973.0
2024-03-21 14:00:00,229.31,229.53,228.94,229.26,25307.0,229.31,229.53,228.94,229.26,25307.0
2024-03-21 14:30:00,229.25,229.25,227.87,227.88,24673.0,229.25,229.25,227.87,227.88,24673.0
2024-03-21 15:00:00,227.84,228.03,226.09,226.33,36665.0,227.84,228.03,226.09,226.33,36665.0
2024-03-21 15:30:00,226.37,227.76,225.86,227.28,105126.0,226.37,227.76,225.86,227.28,105126.0
2024-03-22 09:30:00,226.2,227.09,225.01,225.04,11383.0,226.2,227.09,225.01,225.04,11383.0
2024-03-22 10:00:00,225.01,226.05,224.78,225.5,20571.0,225.01,226.05,224.78,225.5,20571.0
2024-03-22 10:30:00,225.42,225.68,224.9,225.27,15078.0,225.42,225.68,224.9,225.27,15078.0
2024-03-22 11:00:00,225.35,225.71,225.25,225.58,18543.0,225.35,225.71,225.25,225.58,18543.0
2024-03-22 11:30:00,225.58,225.73,225.1,225.44,26785.0,225.58,225.73,225.1,225.44,26785.0
2024-03-22 12:00:00,225.45,225.98,225.29,225.47,16836.0,225.45,225.98,225.29,225.47,16836.0
2024-03-22 12:30:00,225.44,226.64,225.36,226.56,14755.0,225.44,226.64,225.36,226.56,14755.0
2024-03-22 13:00:00,226.46,226.54,226.01,226.31,13444.0,226.46,226.54,226.01,226.31,13444.0
2024-03-22 13:30:00,226.32,227.12,226.32,226.89,16553.0,226.32,227.12,226.32,226.89,16553.0
2024-03-22 14:00:00,226.83,227.05,226.56,226.65,18039.0,226.83,227.05,226.56,226.65,18039.0
2024-03-22 14:30:00,226.68,226.98,226.13,226.95,14340.0,226.68,226.98,226.13,226.95,14340.0
2024-03-22 15:00:00,226.98,227.05,226.43,226.78,16676.0,226.98,227.05,226.43,226.78,16676.0
2024-03-22 15:30:00,226.8,226.99,226.51,226.54,99752.0,226.8,226.99,226.51,226.54,99752.0
2024-03-25 09:30:00,226.29,228.67,226.29,228.57,18227.0,226.29,228.67,226.29,228.57,18227.0
2024-03-25 10:00:00,228.45,230.44,228.28,229.8,24149.0,228.45,230.44,228.28,229.8,24149.0
2024-03-25 10:30:00,229.87,231.57,229.77,231.35,31500.0,229.87,231.57,229.77,231.35,31500.0
2024-03-25 11:00:00,231.3,231.34,229.31,230.09,43660.0,231.3,231.34,229.31,230.09,43660.0
2024-03-25 11:30:00,229.99,230.24,229.27,229.38,7055.0,229.99,230.24,229.27,229.38,7055.0
2024-03-25 12:00:00,229.35,229.35,228.65,229.22,12895.0,229.35,229.35,228.65,229.22,12895.0
2024-03-25 12:30:00,229.11,229.21,228.54,228.89,12942.0,229.11,229.21,228.54,228.89,12942.0
2024-03-25 13:00:00,228.98,229.37,228.88,229.12,11533.0,228.98,229.37,228.88,229.12,11533.0
2024-03-25 13:30:00,229.13,229.57,229.07,229.47,10098.0,229.13,229.57,229.07,229.47,10098.0
2024-03-25 14:00:00,229.37,229.54,228.87,228.87,20535.0,229.37,229.54,228.87,228.87,20535.0
2024-03-25 14:30:00,228.76,229.66,228.7,229.46,16560.0,228.76,229.66,228.7,229.46,16560.0
2024-03-25 15:00:00,229.5,229.92,228.2,228.57,28314.0,229.5,229.92,228.2,228.57,28314.0
2024-03-25 15:30:00,228.59,228.69,227.23,227.67,104268.0,228.59,228.69,227.23,227.67,104268.0
2024-03-26 09:30:00,227.82,229.11,227.1,228.12,19635.0,227.82,229.11,227.1,228.12,19635.0
2024-03-26 10:00:00,227.91,228.68,227.65,227.78,22070.0,227.91,228.68,227.65,227.78,22070.0
2024-03-26 10:30:00,227.77,227.78,226.63,227.02,16746.0,227.77,227.78,226.63,227.02,16746.0
2024-03-26 11:00:00,227.02,227.03,226.47,226.83,10921.0,227.02,227.03,226.47,226.83,10921.0
2024-03-26 11:30:00,226.82,227.08,226.62,226.9,7615.0,226.82,227.08,226.62,226.9,7615.0
2024-03-26 12:00:00,226.85,227.0,226.39,226.56,13372.0,226.85,227.0,226.39,226.56,13372.0
2024-03-26 12:30:00,226.47,227.49,226.47,227.31,30703.0,226.47,227.49,226.47,227.31,30703.0
2024-03-26 13:00:00,227.34,227.53,226.73,227.4,34274.0,227.34,227.53,226.73,227.4,34274.0
2024-03-26 13:30:00,227.45,227.49,226.52,226.93,24138.0,227.45,227.49,226.52,226.93,24138.0
2024-03-26 14:00:00,226.93,227.03,226.54,226.68,13003.0,226.93,227.03,226.54,226.68,13003.0
2024-03-26 14:30:00,226.61,226.75,225.86,226.16,29518.0,226.61,226.75,225.86,226.16,29518.0
2024-03-26 15:00:00,226.13,226.18,224.99,225.06,45472.0,226.13,226.18,224.99,225.06,45472.0
2024-03-26 15:30:00,225.0,225.08,224.52,224.87,119549.0,225.0,225.08,224.52,224.87,119549.0
2024-03-27 09:30:00,227.0,229.48,226.24,227.95,29353.0,227.0,229.48,226.24,227.95,29353.0
2024-03-27 10:00:00,227.81,227.84,227.0,227.52,20243.0,227.81,227.84,227.0,227.52,20243.0
2024-03-27 10:30:00,227.63,227.95,226.89,226.94,16612.0,227.63,227.95,226.89,226.94,16612.0
2024-03-27 11:00:00,226.93,227.86,226.92,227.74,11562.0,226.93,227.86,226.92,227.74,11562.0
2024-03-27 11:30:00,227.74,228.84,227.73,228.4,17176.0,227.74,228.84,227.73,228.4,17176.0
2024-03-27 12:00:00,228.43,228.52,227.49,227.99,26497.0,228.43,228.52,227.49,227.99,26497.0
2024-03-27 12:30:00,227.96,228.25,227.66,228.16,14462.0,227.96,228.25,227.66,228.16,14462.0
2024-03-27 13:00:00,228.21,228.89,228.2,228.8,21432.0,228.21,228.89,228.2,228.8,21432.0
2024-03-27 13:30:00,228.73,229.61,228.7,229.14,23580.0,228.73,229.61,228.7,229.14,23580.0
2024-03-27 14:00:00,229.05,229.88,228.96,229.4,16857.0,229.05,229.88,228.96,229.4,16857.0
2024-03-27 14:30:00,229.43,229.55,228.95,229.42,13705.0,229.43,229.55,228.95,229.42,13705.0
2024-03-27 15:00:00,229.35,229.45,228.66,229.4,14809.0,229.35,229.45,228.66,229.4,14809.0
2024-03-27 15:30:00,229.5,230.68,229.46,230.68,96287.0,229.5,230.68,229.46,230.68,96287.0
2024-03-28 09:30:00,230.65,231.45,230.28,230.82,20922.0,230.65,231.45,230.28,230.82,20922.0
2024-03-28 10:00:00,231.1,232.16,230.72,231.16,19704.0,231.1,232.16,230.72,231.16,19704.0
2024-03-28 10:30:00,231.18,231.57,230.5,231.48,17667.0,231.18,231.57,230.5,231.48,17667.0
2024-03-28 11:00:00,231.48,232.69,231.2,232.42,22470.0,231.48,232.69,231.2,232.42,22470.0
2024-03-28 11:30:00,232.42,232.63,231.81,232.24,27877.0,232.42,232.63,231.81,232.24,27877.0
2024-03-28 12:00:00,232.11,232.46,231.96,232.26,15065.0,232.11,232.46,231.96,232.26,15065.0
2024-03-28 12:30:00,232.22,232.33,230.74,230.89,22535.0,232.22,232.33,230.74,230.89,22535.0
2024-03-28 13:00:00,230.91,231.03,230.39,230.57,14366.0,230.91,231.03,230.39,230.57,14366.0
2024-03-28 13:30:00,230.57,231.01,230.49,230.68,21193.0,230.57,231.01,230.49,230.68,21193.0
2024-03-28 14:00:00,230.71,231.44,230.61,230.82,21638.0,230.71,231.44,230.61,230.82,21638.0
2024-03-28 14:30:00,230.8,231.45,230.5,231.45,24024.0,230.8,231.45,230.5,231.45,24024.0
2024-03-28 15:00:00,231.39,231.45,230.41,231.27,22048.0,231.39,231.45,230.41,231.27,22048.0
2024-03-28 15:30:00,231.32,232.46,231.23,232.08,95106.0,231.32,232.46,231.23,232.08,95106.0
2024-04-01 09:30:00,231.56,232.34,229.91,232.34,34688.0,231.56,232.34,229.91,232.34,34688.0
2024-04-01 10:00:00,231.86,232.13,229.74,229.74,27990.0,231.86,232.13,229.74,229.74,27990.0
2024-04-01 10:30:00,230.0,231.01,229.79,231.01,15757.0,230.0,231.01,229.79,231.01,15757.0
2024-04-01 11:00:00,231.22,231.63,230.09,230.17,22889.0,231.22,231.63,230.09,230.17,22889.0
2024-04-01 11:30:00,230.23,230.83,229.72,230.34,31131.0,230.23,230.83,229.72,230.34,31131.0
2024-04-01 12:00:00,230.44,230.63,229.88,229.99,18903.0,230.44,230.63,229.88,229.99,18903.0
2024-04-01 12:30:00,230.09,230.09,229.04,229.22,41795.0,230.09,230.09,229.04,229.22,41795.0
2024-04-01 13:00:00,229.21,229.63,229.14,229.45,31083.0,229.21,229.63,229.14,229.45,31083.0
2024-04-01 13:30:00,229.56,229.62,228.92,229.28,24232.0,229.56,229.62,228.92,229.28,24232.0
2024-04-01 14:00:00,229.25,229.37,228.81,228.84,25312.0,229.25,229.37,228.81,228.84,25312.0
2024-04-01 14:30:00,228.97,229.25,228.18,228.26,27397.0,228.97,229.25,228.18,228.26,27397.0
2024-04-01 15:00:00,228.26,228.64,227.93,228.29,61698.0,228.26,228.64,227.93,228.29,61698.0
2024-04-01 15:30:00,228.29,229.04,227.73,228.76,114141.0,228.29,229.04,227.73,228.76,114141.0
2024-04-02 09:30:00,225.0,225.72,221.15,221.73,41045.0,225.0,225.72,221.15,221.73,41045.0
2024-04-02 10:00:00,221.88,222.93,219.85,220.58,66104.0,221.88,222.93,219.85,220.58,66104.0
2024-04-02 10:30:00,220.72,222.55,220.55,220.9,31370.0,220.72,222.55,220.55,220.9,31370.0
2024-04-02 11:00:00,220.71,221.86,220.48,221.7,27972.0,220.71,221.86,220.48,221.7,27972.0
2024-04-02 11:30:00,221.61,222.06,221.25,221.27,16010.0,221.61,222.06,221.25,221.27,16010.0
2024-04-02 12:00:00,221.03,222.32,220.87,221.86,45000.0,221.03,222.32,220.87,221.86,45000.0
2024-04-02 12:30:00,221.72,222.76,221.72,222.14,11451.0,221.72,222.76,221.72,222.14,11451.0
2024-04-02 13:00:00,222.19,222.82,222.05,222.73,16872.0,222.19,222.82,222.05,222.73,16872.0
2024-04-02 13:30:00,222.73,222.76,222.13,222.74,14488.0,222.73,222.76,222.13,222.74,14488.0
2024-04-02 14:00:00,222.71,222.87,222.01,222.01,13688.0,222.71,222.87,222.01,222.01,13688.0
2024-04-02 14:30:00,222.02,222.69,222.02,222.13,17227.0,222.02,222.69,222.02,222.13,17227.0
2024-04-02 15:00:00,222.04,222.17,221.78,221.9,43752.0,222.04,222.17,221.78,221.9,43752.0
2024-04-02 15:30:00,221.9,222.52,221.43,221.64,206239.0,221.9,222.52,221.43,221.64,206239.0
2024-04-03 09:30:00,220.75,221.29,219.38,219.94,12168.0,220.75,221.29,219.38,219.94,12168.0
2024-04-03 10:00:00,219.91,220.7,218.18,218.62,36399.0,219.91,220.7,218.18,218.62,36399.0
2024-04-03 10:30:00,218.62,219.9,218.59,219.61,27036.0,218.62,219.9,218.59,219.61,27036.0
2024-04-03 11:00:00,219.5,219.64,218.92,218.99,23961.0,219.5,219.64,218.92,218.99,23961.0
2024-04-03 11:30:00,219.05,219.35,218.21,218.21,20411.0,219.05,219.35,218.21,218.21,20411.0
2024-04-03 12:00:00,218.28,218.3,216.73,217.52,29425.0,218.28,218.3,216.73,217.52,29425.0
2024-04-03 12:30:00,217.51,217.62,216.99,217.13,21579.0,217.51,217.62,216.99,217.13,21579.0
2024-04-03 13:00:00,217.07,217.2,215.88,215.9,24825.0,217.07,217.2,215.88,215.9,24825.0
2024-04-03 13:30:00,215.99,216.72,215.84,215.96,42674.0,215.99,216.72,215.84,215.96,42674.0
2024-04-03 14:00:00,215.91,216.02,214.28,214.29,48730.0,215.91,216.02,214.28,214.29,48730.0
2024-04-03 14:30:00,214.28,215.04,213.47,213.94,68116.0,214.28,215.04,213.47,213.94,68116.0
2024-04-03 15:00:00,213.98,214.13,212.63,212.76,55702.0,213.98,214.13,212.63,212.76,55702.0
2024-04-03 15:30:00,212.63,213.53,211.53,211.99,187878.0,212.63,213.53,211.53,211.99,187878.0
2024-04-04 09:30:00,213.98,214.25,208.75,209.03,79311.0,213.98,214.25,208.75,209.03,79311.0
2024-04-04 10:00:00,209.06,210.32,207.92,208.1,78404.0,209.06,210.32,207.92,208.1,78404.0
2024-04-04 10:30:00,208.11,208.5,206.56,207.62,207823.0,208.11,208.5,206.56,207.62,207823.0
2024-04-04 11:00:00,207.72,207.99,206.65,207.05,49185.0,207.72,207.99,206.65,207.05,49185.0
2024-04-04 11:30:00,207.06,207.74,206.7,207.06,39698.0,207.06,207.74,206.7,207.06,39698.0
2024-04-04 12:00:00,206.96,208.21,206.95,207.69,54373.0,206.96,208.21,206.95,207.69,54373.0
2024-04-04 12:30:00,207.49,207.64,206.3,206.44,47651.0,207.49,207.64,206.3,206.44,47651.0
2024-04-04 13:00:00,206.43,206.79,205.86,206.5,35716.0,206.43,206.79,205.86,206.5,35716.0
2024-04-04 13:30:00,206.66,207.31,206.29,207.11,38290.0,206.66,207.31,206.29,207.11,38290.0
2024-04-04 14:00:00,207.02,207.55,205.56,205.57,70318.0,207.02,207.55,205.56,205.57,70318.0
2024-04-04 14:30:00,205.47,205.47,203.89,204.21,52638.0,205.47,205.47,203.89,204.21,52638.0
2024-04-04 15:00:00,204.2,205.11,202.97,203.18,96383.0,204.2,205.11,202.97,203.18,96383.0
2024-04-04 15:30:00,203.11,203.53,202.15,202.47,423655.0,203.11,203.53,202.15,202.47,423655.0
2024-04-05 09:30:00,202.2,202.73,200.98,201.77,33680.0,202.2,202.73,200.98,201.77,33680.0
2024-04-05 10:00:00,201.76,202.69,201.2,202.43,56574.0,201.76,202.69,201.2,202.43,56574.0
2024-04-05 10:30:00,202.23,203.1,202.08,202.49,62128.0,202.23,203.1,202.08,202.49,62128.0
2024-04-05 11:00:00,202.52,202.52,201.91,202.37,37303.0,202.52,202.52,201.91,202.37,37303.0
2024-04-05 11:30:00,202.41,202.49,201.85,202.28,30740.0,202.41,202.49,201.85,202.28,30740.0
2024-04-05 12:00:00,202.2,202.87,202.12,202.12,27873.0,202.2,202.87,202.12,202.12,27873.0
2024-04-05 12:30:00,202.11,202.35,201.82,202.15,19550.0,202.11,202.35,201.82,202.15,19550.0
2024-04-05 13:00:00,202.09,202.4,201.73,201.78,16373.0,202.09,202.4,201.73,201.78,16373.0
2024-04-05 13:30:00,201.81,201.93,200.68,200.95,17386.0,201.81,201.93,200.68,200.95,17386.0
2024-04-05 14:00:00,200.76,201.57,200.63,200.67,19317.0,200.76,201.57,200.63,200.67,19317.0
2024-04-05 14:30:00,200.65,200.9,200.46,200.7,19515.0,200.65,200.9,200.46,200.7,19515.0
2024-04-05 15:00:00,200.72,201.39,200.62,201.36,26472.0,200.72,201.39,200.62,201.36,26472.0
2024-04-05 15:30:00,201.38,201.5,199.83,199.92,177450.0,201.38,201.5,199.83,199.92,177450.0
2024-04-08 09:30:00,200.41,202.38,199.6,199.68,92828.0,200.41,202.38,199.6,199.68,92828.0
2024-04-08 10:00:00,199.71,199.81,198.43,199.49,43879.0,199.71,199.81,198.43,199.49,43879.0
2024-04-08 10:30:00,199.56,200.55,199.43,200.44,37011.0,199.56,200.55,199.43,200.44,37011.0
2024-04-08 11:00:00,200.35,200.38,199.66,199.98,35878.0,200.35,200.38,199.66,199.98,35878.0
2024-04-08 11:30:00,199.88,200.49,199.75,199.84,52707.0,199.88,200.49,199.75,199.84,52707.0
2024-04-08 12:00:00,199.84,201.01,199.67,200.79,43640.0,199.84,201.01,199.67,200.79,43640.0
2024-04-08 12:30:00,200.77,200.88,200.25,200.71,33707.0,200.77,200.88,200.25,200.71,33707.0
2024-04-08 13:00:00,200.74,201.0,200.44,200.5,39212.0,200.74,201.0,200.44,200.5,39212.0
2024-04-08 13:30:00,200.56,201.06,200.36,200.89,25799.0,200.56,201.06,200.36,200.89,25799.0
2024-04-08 14:00:00,200.88,200.9,200.43,200.6,28232.0,200.88,200.9,200.43,200.6,28232.0
2024-04-08 14:30:00,200.56,200.78,200.36,200.67,13942.0,200.56,200.78,200.36,200.67,13942.0
2024-04-08 15:00:00,200.75,200.87,199.72,199.8,18157.0,200.75,200.87,199.72,199.8,18157.0
2024-04-08 15:30:00,199.77,200.16,199.26,199.3,118777.0,199.77,200.16,199.26,199.3,118777.0
2024-04-09 09:30:00,199.99,200.78,198.98,199.58,48224.0,199.99,200.78,198.98,199.58,48224.0
2024-04-09 10:00:00,199.38,200.2,199.38,199.58,40240.0,199.38,200.2,199.38,199.58,40240.0
2024-04-09 10:30:00,199.38,199.96,199.29,199.87,32191.0,199.38,199.96,199.29,199.87,32191.0
2024-04-09 11:00:00,199.87,200.08,199.49,199.63,62896.0,199.87,200.08,199.49,199.63,62896.0
2024-04-09 11:30:00,199.65,200.0,199.5,199.9,64892.0,199.65,200.0,199.5,199.9,64892.0
2024-04-09 12:00:00,199.9,200.63,199.84,200.41,73391.0,199.9,200.63,199.84,200.41,73391.0
2024-04-09 12:30:00,200.31,200.43,199.67,199.71,41279.0,200.31,200.43,199.67,199.71,41279.0
2024-04-09 13:00:00,199.77,200.28,199.58,200.16,40669.0,199.77,200.28,199.58,200.16,40669.0
2024-04-09 13:30:00,200.17,200.47,199.98,200.34,24829.0,200.17,200.47,199.98,200.34,24829.0
2024-04-09 14:00:00,200.26,200.26,199.68,199.79,24656.0,200.26,200.26,199.68,199.79,24656.0
2024-04-09 14:30:00,199.76,200.09,199.51,199.63,30318.0,199.76,200.09,199.51,199.63,30318.0
2024-04-09 15:00:00,199.63,199.85,199.25,199.83,52774.0,199.63,199.85,199.25,199.83,52774.0
2024-04-09 15:30:00,199.78,200.05,199.29,199.42,156154.0,199.78,200.05,199.29,199.42,156154.0
2024-04-10 09:30:00,195.83,196.89,192.65,196.52,85051.0,195.83,196.89,192.65,196.52,85051.0
2024-04-10 10:00:00,196.34,197.16,195.84,197.09,14600.0,196.34,197.16,195.84,197.09,14600.0
2024-04-10 10:30:00,196.94,197.58,195.88,195.9,12484.0,196.94,197.58,195.88,195.9,12484.0
2024-04-10 11:00:00,196.06,196.49,194.89,196.06,84372.0,196.06,196.49,194.89,196.06,84372.0
2024-04-10 11:30:00,196.05,196.07,195.17,195.9,38614.0,196.05,196.07,195.17,195.9,38614.0
2024-04-10 12:00:00,195.78,195.78,195.33,195.67,15570.0,195.78,195.78,195.33,195.67,15570.0
2024-04-10 12:30:00,195.67,195.92,194.99,195.06,41503.0,195.67,195.92,194.99,195.06,41503.0
2024-04-10 13:00:00,195.11,196.15,194.72,195.64,24712.0,195.11,196.15,194.72,195.64,24712.0
2024-04-10 13:30:00,195.58,195.6,194.56,195.21,18491.0,195.58,195.6,194.56,195.21,18491.0
2024-04-10 14:00:00,195.32,195.47,193.69,193.93,28378.0,195.32,195.47,193.69,193.93,28378.0
2024-04-10 14:30:00,193.87,194.96,193.86,194.18,22362.0,193.87,194.96,193.86,194.18,22362.0
2024-04-10 15:00:00,194.25,195.18,194.25,194.96,38868.0,194.25,195.18,194.25,194.96,38868.0
2024-04-10 15:30:00,194.96,195.14,194.53,194.79,139677.0,194.96,195.14,194.53,194.79,139677.0
2024-04-11 09:30:00,194.74,195.66,194.39,195.2,12436.0,194.74,195.66,194.39,195.2,12436.0
2024-04-11 10:00:00,195.02,195.16,194.14,194.38,18145.0,195.02,195.16,194.14,194.38,18145.0
2024-04-11 10:30:00,194.37,195.05,194.25,194.9,14620.0,194.37,195.05,194.25,194.9,14620.0
2024-04-11 11:00:00,194.98,195.26,194.61,194.73,21498.0,194.98,195.26,194.61,194.73,21498.0
2024-04-11 11:30:00,194.81,195.97,194.8,195.97,13739.0,194.81,195.97,194.8,195.97,13739.0
2024-04-11 12:00:00,195.99,197.42,195.95,196.84,29894.0,195.99,197.42,195.95,196.84,29894.0
2024-04-11 12:30:00,196.86,197.35,196.82,196.96,22045.0,196.86,197.35,196.82,196.96,22045.0
2024-04-11 13:00:00,197.0,198.03,196.83,197.96,17920.0,197.0,198.03,196.83,197.96,17920.0
2024-04-11 13:30:00,198.01,198.18,197.84,197.95,26308.0,198.01,198.18,197.84,197.95,26308.0
2024-04-11 14:00:00,198.0,199.06,198.0,198.84,36783.0,198.0,199.06,198.0,198.84,36783.0
2024-04-11 14:30:00,198.82,199.19,198.37,198.7,25002.0,198.82,199.19,198.37,198.7,25002.0
2024-04-11 15:00:00,198.75,198.87,198.13,198.16,22813.0,198.75,198.87,198.13,198.16,22813.0
2024-04-11 15:30:00,198.16,198.85,197.81,198.03,114682.0,198.16,198.85,197.81,198.03,114682.0
2024-04-12 09:30:00,195.07,196.12,193.01,194.13,131377.0,195.07,196.12,193.01,194.13,131377.0
2024-04-12 10:00:00,194.65,194.88,193.4,194.75,58085.0,194.65,194.88,193.4,194.75,58085.0
2024-04-12 10:30:00,194.66,194.84,192.44,192.47,54303.0,194.66,194.84,192.44,192.47,54303.0
2024-04-12 11:00:00,192.39,192.99,192.26,192.9,42970.0,192.39,192.99,192.26,192.9,42970.0
2024-04-12 11:30:00,192.8,192.94,192.28,192.51,36858.0,192.8,192.94,192.28,192.51,36858.0
2024-04-12 12:00:00,192.56,192.57,191.39,191.93,51432.0,192.56,192.57,191.39,191.93,51432.0
2024-04-12 12:30:00,191.94,191.96,191.16,191.27,36767.0,191.94,191.96,191.16,191.27,36767.0
2024-04-12 13:00:00,191.27,191.95,191.07,191.15,24804.0,191.27,191.95,191.07,191.15,24804.0
2024-04-12 13:30:00,191.0,191.58,190.92,191.24,20944.0,191.0,191.58,190.92,191.24,20944.0
2024-04-12 14:00:00,191.23,191.23,190.4,190.46,18921.0,191.23,191.23,190.4,190.46,18921.0
2024-04-12 14:30:00,190.49,190.64,190.03,190.43,35913.0,190.49,190.64,190.03,190.43,35913.0
2024-04-12 15:00:00,190.38,190.43,189.3,189.37,40180.0,190.38,190.43,189.3,189.37,40180.0
2024-04-12 15:30:00,189.41,190.14,189.06,190.1,186015.0,189.41,190.14,189.06,190.1,186015.0
2024-04-15 09:30:00,192.35,192.63,189.59,190.09,46452.0,192.35,192.63,189.59,190.09,46452.0
2024-04-15 10:00:00,189.98,189.98,187.84,188.01,75683.0,189.98,189.98,187.84,188.01,75683.0
2024-04-15 10:30:00,187.93,188.32,186.2,186.2,35227.0,187.93,188.32,186.2,186.2,35227.0
2024-04-15 11:00:00,186.19,186.41,185.7,186.27,23531.0,186.19,186.41,185.7,186.27,23531.0
2024-04-15 11:30:00,186.31,187.1,186.15,186.6,21940.0,186.31,187.1,186.15,186.6,21940.0
2024-04-15 12:00:00,186.61,186.73,185.51,185.84,29460.0,186.61,186.73,185.51,185.84,29460.0
2024-04-15 12:30:00,185.78,186.14,185.67,185.88,16772.0,185.78,186.14,185.67,185.88,16772.0
2024-04-15 13:00:00,185.85,186.23,185.07,185.09,33973.0,185.85,186.23,185.07,185.09,33973.0
2024-04-15 13:30:00,184.98,185.61,184.66,185.61,36860.0,184.98,185.61,184.66,185.61,36860.0
2024-04-15 14:00:00,185.57,185.57,184.48,184.79,30811.0,185.57,185.57,184.48,184.79,30811.0
2024-04-15 14:30:00,184.75,185.45,184.68,184.96,30966.0,184.75,185.45,184.68,184.96,30966.0
2024-04-15 15:00:00,184.96,185.07,183.85,184.29,81228.0,184.96,185.07,183.85,184.29,81228.0
2024-04-15 15:30:00,184.34,185.15,183.81,184.7,203299.0,184.34,185.15,183.81,184.7,203299.0
2024-04-16 09:30:00,184.59,185.24,183.12,183.69,20489.0,184.59,185.24,183.12,183.69,20489.0
2024-04-16 10:00:00,183.7,184.27,183.23,183.23,63563.0,183.7,184.27,183.23,183.23,63563.0
2024-04-16 10:30:00,183.33,183.85,182.99,183.06,32278.0,183.33,183.85,182.99,183.06,32278.0
2024-04-16 11:00:00,183.0,183.06,182.29,183.02,35500.0,183.0,183.06,182.29,183.02,35500.0
2024-04-16 11:30:00,183.01,183.44,182.81,183.06,27199.0,183.01,183.44,182.81,183.06,27199.0
2024-04-16 12:00:00,183.06,183.43,182.63,183.1,22611.0,183.06,183.43,182.63,183.1,22611.0
2024-04-16 12:30:00,183.12,183.35,182.75,182.82,23656.0,183.12,183.35,182.75,182.82,23656.0
2024-04-16 13:00:00,182.91,183.24,182.66,182.84,32332.0,182.91,183.24,182.66,182.84,32332.0
2024-04-16 13:30:00,182.85,182.95,181.51,182.02,50637.0,182.85,182.95,181.51,182.02,50637.0
2024-04-16 14:00:00,181.96,182.68,180.57,180.77,40500.0,181.96,182.68,180.57,180.77,40500.0
2024-04-16 14:30:00,180.79,181.99,180.7,181.86,32004.0,180.79,181.99,180.7,181.86,32004.0
2024-04-16 15:00:00,181.9,182.36,181.73,181.93,38028.0,181.9,182.36,181.73,181.93,38028.0
2024-04-16 15:30:00,181.92,182.33,180.75,180.9,218750.0,181.92,182.33,180.75,180.9,218750.0
2024-04-17 09:30:00,182.1,183.32,180.42,180.94,40196.0,182.1,183.32,180.42,180.94,40196.0
2024-04-17 10:00:00,180.91,181.29,180.37,180.81,28472.0,180.91,181.29,180.37,180.81,28472.0
2024-04-17 10:30:00,180.74,180.74,178.89,179.74,27061.0,180.74,180.74,178.89,179.74,27061.0
2024-04-17 11:00:00,179.98,180.26,179.42,179.69,29606.0,179.98,180.26,179.42,179.69,29606.0
2024-04-17 11:30:00,179.55,179.77,179.14,179.41,19457.0,179.55,179.77,179.14,179.41,19457.0
2024-04-17 12:00:00,179.53,179.76,178.95,179.15,28684.0,179.53,179.76,178.95,179.15,28684.0
2024-04-17 12:30:00,179.09,179.24,177.9,178.0,26182.0,179.09,179.24,177.9,178.0,26182.0
2024-04-17 13:00:00,178.02,179.6,178.02,179.33,27601.0,178.02,179.6,178.02,179.33,27601.0
2024-04-17 13:30:00,179.36,180.04,179.05,179.81,18335.0,179.36,180.04,179.05,179.81,18335.0
2024-04-17 14:00:00,179.9,180.33,179.75,180.2,14694.0,179.9,180.33,179.75,180.2,14694.0
2024-04-17 14:30:00,180.23,181.4,180.19,180.61,57809.0,180.23,181.4,180.19,180.61,57809.0
2024-04-17 15:00:00,180.61,181.42,180.38,181.29,40749.0,180.61,181.42,180.38,181.29,40749.0
2024-04-17 15:30:00,181.38,181.67,179.9,179.91,129182.0,181.38,181.67,179.9,179.91,129182.0
2024-04-18 09:30:00,181.18,182.11,179.29,180.55,23398.0,181.18,182.11,179.29,180.55,23398.0
2024-04-18 10:00:00,180.59,180.59,179.65,180.19,18472.0,180.59,180.59,179.65,180.19,18472.0
2024-04-18 10:30:00,180.02,180.35,179.39,180.1,7738.0,180.02,180.35,179.39,180.1,7738.0
2024-04-18 11:00:00,180.26,181.04,179.86,180.46,33597.0,180.26,181.04,179.86,180.46,33597.0
2024-04-18 11:30:00,180.46,180.54,180.01,180.12,15250.0,180.46,180.54,180.01,180.12,15250.0
2024-04-18 12:00:00,180.16,180.29,179.66,179.89,6594.0,180.16,180.29,179.66,179.89,6594.0
2024-04-18 12:30:00,179.87,179.87,178.77,179.1,5361.0,179.87,179.87,178.77,179.1,5361.0
2024-04-18 13:00:00,179.04,179.07,178.07,178.82,9811.0,179.04,179.07,178.07,178.82,9811.0
2024-04-18 13:30:00,178.89,178.89,178.24,178.5,10694.0,178.89,178.89,178.24,178.5,10694.0
2024-04-18 14:00:00,178.45,179.36,178.3,178.85,16716.0,178.45,179.36,178.3,178.85,16716.0
2024-04-18 14:30:00,178.74,179.61,178.38,179.24,21224.0,178.74,179.61,178.38,179.24,21224.0
2024-04-18 15:00:00,179.2,179.52,178.85,178.89,16792.0,179.2,179.52,178.85,178.89,16792.0
2024-04-18 15:30:00,178.94,179.53,178.9,179.39,107687.0,178.94,179.53,178.9,179.39,107687.0
2024-04-19 09:30:00,179.2,181.48,178.78,181.14,13225.0,179.2,181.48,178.78,181.14,13225.0
2024-04-19 10:00:00,181.2,181.85,181.02,181.23,154703.0,181.2,181.85,181.02,181.23,154703.0
2024-04-19 10:30:00,181.4,182.62,181.25,182.3,88680.0,181.4,182.62,181.25,182.3,88680.0
2024-04-19 11:00:00,182.31,182.31,180.95,181.31,94970.0,182.31,182.31,180.95,181.31,94970.0
2024-04-19 11:30:00,181.43,181.86,181.2,181.38,43515.0,181.43,181.86,181.2,181.38,43515.0
2024-04-19 12:00:00,181.19,181.37,180.29,180.5,114976.0,181.19,181.37,180.29,180.5,114976.0
2024-04-19 12:30:00,180.43,181.05,180.2,180.88,12506.0,180.43,181.05,180.2,180.88,12506.0
2024-04-19 13:00:00,181.04,181.53,180.44,180.44,17710.0,181.04,181.53,180.44,180.44,17710.0
2024-04-19 13:30:00,180.42,180.67,180.04,180.05,13220.0,180.42,180.67,180.04,180.05,13220.0
2024-04-19 14:00:00,179.87,179.9,179.06,179.06,20260.0,179.87,179.9,179.06,179.06,20260.0
2024-04-19 14:30:00,179.03,179.07,178.11,178.35,25374.0,179.03,179.07,178.11,178.35,25374.0
2024-04-19 15:00:00,178.33,178.5,177.83,177.97,42508.0,178.33,178.5,177.83,177.97,42508.0
2024-04-19 15:30:00,178.02,178.93,177.52,178.55,80206.0,178.02,178.93,177.52,178.55,80206.0
2024-04-22 09:30:00,180.2,180.81,178.23,179.38,43042.0,180.2,180.81,178.23,179.38,43042.0
2024-04-22 10:00:00,179.56,179.58,178.47,178.5,52726.0,179.56,179.58,178.47,178.5,52726.0
2024-04-22 10:30:00,178.41,178.55,176.68,176.81,20876.0,178.41,178.55,176.68,176.81,20876.0
2024-04-22 11:00:00,176.71,176.79,175.74,175.91,18905.0,176.71,176.79,175.74,175.91,18905.0
2024-04-22 11:30:00,175.77,176.67,175.62,175.74,13558.0,175.77,176.67,175.62,175.74,13558.0
2024-04-22 12:00:00,175.89,177.18,175.78,176.58,8983.0,175.89,177.18,175.78,176.58,8983.0
2024-04-22 12:30:00,176.51,177.18,176.34,177.13,7865.0,176.51,177.18,176.34,177.13,7865.0
2024-04-22 13:00:00,177.09,178.08,177.03,178.08,18457.0,177.09,178.08,177.03,178.08,18457.0
2024-04-22 13:30:00,178.22,178.71,177.89,178.31,17180.0,178.22,178.71,177.89,178.31,17180.0
2024-04-22 14:00:00,178.28,178.93,178.19,178.91,26851.0,178.28,178.93,178.19,178.91,26851.0
2024-04-22 14:30:00,178.95,178.99,177.88,178.06,7391.0,178.95,178.99,177.88,178.06,7391.0
2024-04-22 15:00:00,178.25,179.24,178.19,178.7,17711.0,178.25,179.24,178.19,178.7,17711.0
2024-04-22 15:30:00,178.64,178.88,177.61,177.65,100837.0,178.64,178.88,177.61,177.65,100837.0
2024-04-23 09:30:00,178.62,179.88,178.59,179.73,26769.0,178.62,179.88,178.59,179.73,26769.0
2024-04-23 10:00:00,179.6,181.11,179.42,181.06,53526.0,179.6,181.11,179.42,181.06,53526.0
2024-04-23 10:30:00,181.05,181.11,179.55,179.55,81880.0,181.05,181.11,179.55,179.55,81880.0
2024-04-23 11:00:00,179.54,180.52,179.03,180.44,28678.0,179.54,180.52,179.03,180.44,28678.0
2024-04-23 11:30:00,180.39,180.49,179.54,179.65,17454.0,180.39,180.49,179.54,179.65,17454.0
2024-04-23 12:00:00,179.71,180.9,179.59,180.71,18246.0,179.71,180.9,179.59,180.71,18246.0
2024-04-23 12:30:00,180.71,180.79,180.13,180.13,17365.0,180.71,180.79,180.13,180.13,17365.0
2024-04-23 13:00:00,180.19,181.11,180.18,181.06,13077.0,180.19,181.11,180.18,181.06,13077.0
2024-04-23 13:30:00,181.01,181.07,180.64,181.06,12070.0,181.01,181.07,180.64,181.06,12070.0
2024-04-23 14:00:00,181.06,181.48,180.83,181.41,16316.0,181.06,181.48,180.83,181.41,16316.0
2024-04-23 14:30:00,181.39,181.54,180.37,180.58,20931.0,181.39,181.54,180.37,180.58,20931.0
2024-04-23 15:00:00,180.58,181.85,180.31,181.6,60017.0,180.58,181.85,180.31,181.6,60017.0
2024-04-23 15:30:00,181.58,181.66,180.44,180.8,131614.0,181.58,181.66,180.44,180.8,131614.0
2024-04-24 09:30:00,180.27,183.15,180.01,181.88,60564.0,180.27,183.15,180.01,181.88,60564.0
2024-04-24 10:00:00,181.96,182.11,181.01,181.51,36570.0,181.96,182.11,181.01,181.51,36570.0
2024-04-24 10:30:00,181.5,181.85,180.67,180.99,29426.0,181.5,181.85,180.67,180.99,29426.0
2024-04-24 11:00:00,181.01,181.1,179.25,179.54,30057.0,181.01,181.1,179.25,179.54,30057.0
2024-04-24 11:30:00,179.58,179.81,178.22,178.75,16174.0,179.58,179.81,178.22,178.75,16174.0
2024-04-24 12:00:00,178.66,179.07,178.52,179.0,25611.0,178.66,179.07,178.52,179.0,25611.0
2024-04-24 12:30:00,178.86,179.02,178.61,178.99,19984.0,178.86,179.02,178.61,178.99,19984.0
2024-04-24 13:00:00,178.99,180.22,178.89,180.18,35667.0,178.99,180.22,178.89,180.18,35667.0
2024-04-24 13:30:00,180.25,180.58,179.67,180.17,26342.0,180.25,180.58,179.67,180.17,26342.0
2024-04-24 14:00:00,180.17,180.17,178.97,178.97,29126.0,180.17,180.17,178.97,178.97,29126.0
2024-04-24 14:30:00,178.98,179.35,178.62,179.17,23332.0,178.98,179.35,178.62,179.17,23332.0
2024-04-24 15:00:00,179.07,179.55,178.99,179.3,30851.0,179.07,179.55,178.99,179.3,30851.0
2024-04-24 15:30:00,179.27,179.28,178.62,178.72,132870.0,179.27,179.28,178.62,178.72,132870.0
2024-04-25 09:30:00,177.97,179.62,177.25,177.25,40595.0,177.97,179.62,177.25,177.25,40595.0
2024-04-25 10:00:00,177.07,177.7,176.45,176.9,27784.0,177.07,177.7,176.45,176.9,27784.0
2024-04-25 10:30:00,176.9,176.92,174.64,174.93,32816.0,176.9,176.92,174.64,174.93,32816.0
2024-04-25 11:00:00,174.91,176.27,174.91,175.77,25838.0,174.91,176.27,174.91,175.77,25838.0
2024-04-25 11:30:00,175.78,177.19,175.5,177.09,29783.0,175.78,177.19,175.5,177.09,29783.0
2024-04-25 12:00:00,176.96,177.0,176.01,176.44,23823.0,176.96,177.0,176.01,176.44,23823.0
2024-04-25 12:30:00,176.35,177.08,176.29,177.08,16637.0,176.35,177.08,176.29,177.08,16637.0
2024-04-25 13:00:00,176.84,177.1,176.34,176.84,12775.0,176.84,177.1,176.34,176.84,12775.0
2024-04-25 13:30:00,176.83,177.69,176.83,177.29,4678.0,176.83,177.69,176.83,177.29,4678.0
2024-04-25 14:00:00,177.27,177.83,177.14,177.38,16766.0,177.27,177.83,177.14,177.38,16766.0
2024-04-25 14:30:00,177.31,177.96,177.13,177.83,26965.0,177.31,177.96,177.13,177.83,26965.0
2024-04-25 15:00:00,178.14,179.04,178.05,178.77,36840.0,178.14,179.04,178.05,178.77,36840.0
2024-04-25 15:30:00,178.77,178.77,177.59,178.56,133096.0,178.77,178.77,177.59,178.56,133096.0
2024-04-26 09:30:00,178.5,181.23,178.2,181.12,17076.0,178.5,181.23,178.2,181.12,17076.0
2024-04-26 10:00:00,181.04,184.95,181.04,184.86,95919.0,181.04,184.95,181.04,184.86,95919.0
2024-04-26 10:30:00,184.86,185.74,184.5,185.35,62698.0,184.86,185.74,184.5,185.35,62698.0
2024-04-26 11:00:00,185.08,185.61,183.94,184.13,55394.0,185.08,185.61,183.94,184.13,55394.0
2024-04-26 11:30:00,184.03,184.61,183.67,184.46,77698.0,184.03,184.61,183.67,184.46,77698.0
2024-04-26 12:00:00,184.38,185.75,184.26,185.64,20377.0,184.38,185.75,184.26,185.64,20377.0
2024-04-26 12:30:00,185.65,185.73,184.98,185.52,18208.0,185.65,185.73,184.98,185.52,18208.0
2024-04-26 13:00:00,185.56,186.57,185.26,186.48,21887.0,185.56,186.57,185.26,186.48,21887.0
2024-04-26 13:30:00,186.55,186.57,185.23,185.72,52587.0,186.55,186.57,185.23,185.72,52587.0
2024-04-26 14:00:00,185.72,186.36,185.6,186.0,40742.0,185.72,186.36,185.6,186.0,40742.0
2024-04-26 14:30:00,186.0,186.86,185.6,186.53,60711.0,186.0,186.86,185.6,186.53,60711.0
2024-04-26 15:00:00,186.52,187.11,186.03,186.53,45718.0,186.52,187.11,186.03,186.53,45718.0
2024-04-26 15:30:00,186.58,186.6,184.17,184.18,279784.0,186.58,186.6,184.17,184.18,279784.0
2024-04-29 09:30:00,184.48,185.43,183.95,184.12,24084.0,184.48,185.43,183.95,184.12,24084.0
2024-04-29 10:00:00,184.08,185.17,183.85,184.32,45474.0,184.08,185.17,183.85,184.32,45474.0
2024-04-29 10:30:00,184.33,184.53,182.69,182.7,30286.0,184.33,184.53,182.69,182.7,30286.0
2024-04-29 11:00:00,182.63,182.63,181.92,182.36,30134.0,182.63,182.63,181.92,182.36,30134.0
2024-04-29 11:30:00,182.26,182.59,181.84,182.28,24206.0,182.26,182.59,181.84,182.28,24206.0
2024-04-29 12:00:00,182.28,182.54,181.71,181.93,22931.0,182.28,182.54,181.71,181.93,22931.0
2024-04-29 12:30:00,182.06,182.29,181.06,181.3,18302.0,182.06,182.29,181.06,181.3,18302.0
2024-04-29 13:00:00,181.3,182.25,181.29,182.18,25741.0,181.3,182.25,181.29,182.18,25741.0
2024-04-29 13:30:00,182.15,183.15,181.97,182.79,21591.0,182.15,183.15,181.97,182.79,21591.0
2024-04-29 14:00:00,182.79,182.79,182.16,182.17,18481.0,182.79,182.79,182.16,182.17,18481.0
2024-04-29 14:30:00,182.08,182.17,181.44,181.91,34883.0,182.08,182.17,181.44,181.91,34883.0
2024-04-29 15:00:00,181.73,181.74,180.57,181.48,41045.0,181.73,181.74,180.57,181.48,41045.0
2024-04-29 15:30:00,181.53,182.82,181.21,182.81,103678.0,181.53,182.82,181.21,182.81,103678.0
2024-04-30 09:30:00,181.67,184.37,181.15,183.4,19652.0,181.67,184.37,181.15,183.4,19652.0
2024-04-30 10:00:00,183.49,184.15,182.47,183.7,19093.0,183.49,184.15,182.47,183.7,19093.0
2024-04-30 10:30:00,183.55,184.12,183.15,183.24,11169.0,183.55,184.12,183.15,183.24,11169.0
2024-04-30 11:00:00,183.4,183.4,182.47,182.78,12625.0,183.4,183.4,182.47,182.78,12625.0
2024-04-30 11:30:00,182.73,183.17,181.63,181.75,18645.0,182.73,183.17,181.63,181.75,18645.0
2024-04-30 12:00:00,181.73,182.44,181.72,181.81,14255.0,181.73,182.44,181.72,181.81,14255.0
2024-04-30 12:30:00,181.65,181.65,180.7,181.39,11618.0,181.65,181.65,180.7,181.39,11618.0
2024-04-30 13:00:00,181.3,181.39,181.0,181.29,17114.0,181.3,181.39,181.0,181.29,17114.0
2024-04-30 13:30:00,181.19,181.29,180.86,181.19,11810.0,181.19,181.29,180.86,181.19,11810.0
2024-04-30 14:00:00,181.27,181.64,180.87,180.97,9790.0,181.27,181.64,180.87,180.97,9790.0
2024-04-30 14:30:00,180.96,181.77,180.96,181.3,15470.0,180.96,181.77,180.96,181.3,15470.0
2024-04-30 15:00:00,181.35,181.54,180.9,181.16,20300.0,181.35,181.54,180.9,181.16,20300.0
2024-04-30 15:30:00,181.1,181.52,179.82,179.87,117656.0,181.1,181.52,179.82,179.87,117656.0
2024-05-01 09:30:00,179.01,181.61,178.78,179.14,19311.0,179.01,181.61,178.78,179.14,19311.0
2024-05-01 10:00:00,179.22,179.46,177.62,177.7,13438.0,179.22,179.46,177.62,177.7,13438.0
2024-05-01 10:30:00,177.78,177.98,176.86,176.96,13249.0,177.78,177.98,176.86,176.96,13249.0
2024-05-01 11:00:00,176.84,176.91,175.3,175.71,30201.0,176.84,176.91,175.3,175.71,30201.0
2024-05-01 11:30:00,175.72,177.02,175.56,176.57,15294.0,175.72,177.02,175.56,176.57,15294.0
2024-05-01 12:00:00,176.47,177.94,176.36,177.92,12369.0,176.47,177.94,176.36,177.92,12369.0
2024-05-01 12:30:00,177.84,178.26,177.72,177.78,13077.0,177.84,178.26,177.72,177.78,13077.0
2024-05-01 13:00:00,177.81,178.05,177.2,177.31,11642.0,177.81,178.05,177.2,177.31,11642.0
2024-05-01 13:30:00,177.37,178.0,177.37,177.81,10298.0,177.37,178.0,177.37,177.81,10298.0
2024-05-01 14:00:00,177.9,179.25,177.9,179.16,13389.0,177.9,179.25,177.9,179.16,13389.0
2024-05-01 14:30:00,179.2,181.38,177.4,181.22,30018.0,179.2,181.38,177.4,181.22,30018.0
2024-05-01 15:00:00,181.28,181.78,180.0,180.13,34660.0,181.28,181.78,180.0,180.13,34660.0
2024-05-01 15:30:00,179.94,179.94,177.72,178.02,108104.0,179.94,179.94,177.72,178.02,108104.0
2024-05-02 09:30:00,184.46,184.46,179.88,181.16,49626.0,184.46,184.46,179.88,181.16,49626.0
2024-05-02 10:00:00,181.16,182.08,179.92,181.98,30943.0,181.16,182.08,179.92,181.98,30943.0
2024-05-02 10:30:00,181.98,184.64,181.97,184.5,56801.0,181.98,184.64,181.97,184.5,56801.0
2024-05-02 11:00:00,184.62,184.97,183.91,184.56,53596.0,184.62,184.97,183.91,184.56,53596.0
2024-05-02 11:30:00,184.56,184.66,184.01,184.24,30372.0,184.56,184.66,184.01,184.24,30372.0
2024-05-02 12:00:00,184.12,184.12,183.12,183.13,18564.0,184.12,184.12,183.12,183.13,18564.0
2024-05-02 12:30:00,183.11,183.92,183.01,183.79,18247.0,183.11,183.92,183.01,183.79,18247.0
2024-05-02 13:00:00,183.8,184.26,183.69,184.17,17258.0,183.8,184.26,183.69,184.17,17258.0
2024-05-02 13:30:00,184.21,184.41,183.77,184.15,13624.0,184.21,184.41,183.77,184.15,13624.0
2024-05-02 14:00:00,184.15,185.18,184.05,184.82,43118.0,184.15,185.18,184.05,184.82,43118.0
2024-05-02 14:30:00,184.9,185.66,184.89,185.23,28336.0,184.9,185.66,184.89,185.23,28336.0
2024-05-02 15:00:00,185.22,185.39,184.5,184.7,52132.0,185.22,185.39,184.5,184.7,52132.0
2024-05-02 15:30:00,184.7,184.85,183.98,184.36,194927.0,184.7,184.85,183.98,184.36,194927.0
2024-05-03 09:30:00,186.06,190.4,186.06,188.28,46757.0,186.06,190.4,186.06,188.28,46757.0
2024-05-03 10:00:00,188.53,188.72,187.13,187.94,27397.0,188.53,188.72,187.13,187.94,27397.0
2024-05-03 10:30:00,188.09,188.22,186.7,187.34,16176.0,188.09,188.22,186.7,187.34,16176.0
2024-05-03 11:00:00,187.45,187.71,186.59,186.69,12184.0,187.45,187.71,186.59,186.69,12184.0
2024-05-03 11:30:00,186.83,187.12,186.36,186.38,23213.0,186.83,187.12,186.36,186.38,23213.0
2024-05-03 12:00:00,186.48,186.82,185.95,186.46,13348.0,186.48,186.82,185.95,186.46,13348.0
2024-05-03 12:30:00,186.46,186.96,186.11,186.59,18505.0,186.46,186.96,186.11,186.59,18505.0
2024-05-03 13:00:00,186.56,186.59,185.96,186.09,12321.0,186.56,186.59,185.96,186.09,12321.0
2024-05-03 13:30:00,186.02,186.76,185.88,186.48,11311.0,186.02,186.76,185.88,186.48,11311.0
2024-05-03 14:00:00,186.64,186.94,186.19,186.4,12074.0,186.64,186.94,186.19,186.4,12074.0
2024-05-03 14:30:00,186.41,186.71,186.15,186.24,18381.0,186.41,186.71,186.15,186.24,18381.0
2024-05-03 15:00:00,186.23,186.4,185.74,185.87,20987.0,186.23,186.4,185.74,185.87,20987.0
2024-05-03 15:30:00,185.84,186.29,185.5,185.63,103345.0,185.84,186.29,185.5,185.63,103345.0
2024-05-06 09:30:00,185.62,189.06,185.62,186.53,39004.0,185.62,189.06,185.62,186.53,39004.0
2024-05-06 10:00:00,186.64,187.89,186.64,186.81,22909.0,186.64,187.89,186.64,186.81,22909.0
2024-05-06 10:30:00,186.74,187.82,186.67,187.6,19202.0,186.74,187.82,186.67,187.6,19202.0
2024-05-06 11:00:00,187.7,187.95,186.89,187.86,38338.0,187.7,187.95,186.89,187.86,38338.0
2024-05-06 11:30:00,187.88,188.25,187.27,188.04,23106.0,187.88,188.25,187.27,188.04,23106.0
2024-05-06 12:00:00,187.93,188.34,187.75,188.16,28013.0,187.93,188.34,187.75,188.16,28013.0
2024-05-06 12:30:00,188.13,188.36,187.92,188.06,22692.0,188.13,188.36,187.92,188.06,22692.0
2024-05-06 13:00:00,187.96,188.32,187.91,188.1,15711.0,187.96,188.32,187.91,188.1,15711.0
2024-05-06 13:30:00,188.09,188.09,187.53,187.63,17755.0,188.09,188.09,187.53,187.63,17755.0
2024-05-06 14:00:00,187.61,187.81,187.11,187.75,26858.0,187.61,187.81,187.11,187.75,26858.0
2024-05-06 14:30:00,187.77,187.77,187.11,187.27,22198.0,187.77,187.77,187.11,187.27,22198.0
2024-05-06 15:00:00,187.27,188.01,186.84,187.64,38151.0,187.27,188.01,186.84,187.64,38151.0
2024-05-06 15:30:00,187.65,188.35,187.33,188.0,115475.0,187.65,188.35,187.33,188.0,115475.0
2024-05-07 09:30:00,189.35,191.44,189.13,190.24,19420.0,189.35,191.44,189.13,190.24,19420.0
2024-05-07 10:00:00,190.36,190.85,189.91,190.34,24801.0,190.36,190.85,189.91,190.34,24801.0
2024-05-07 10:30:00,190.27,190.84,189.46,190.47,27099.0,190.27,190.84,189.46,190.47,27099.0
2024-05-07 11:00:00,190.47,190.81,189.61,189.87,16264.0,190.47,190.81,189.61,189.87,16264.0
2024-05-07 11:30:00,189.78,190.05,189.27,189.36,12211.0,189.78,190.05,189.27,189.36,12211.0
2024-05-07 12:00:00,189.35,189.74,189.11,189.22,11042.0,189.35,189.74,189.11,189.22,11042.0
2024-05-07 12:30:00,189.22,189.35,188.78,189.06,11617.0,189.22,189.35,188.78,189.06,11617.0
2024-05-07 13:00:00,189.23,189.76,188.93,189.63,4564.0,189.23,189.76,188.93,189.63,4564.0
2024-05-07 13:30:00,189.65,189.65,188.96,189.22,8852.0,189.65,189.65,188.96,189.22,8852.0
2024-05-07 14:00:00,189.22,189.22,188.46,188.54,10648.0,189.22,189.22,188.46,188.54,10648.0
2024-05-07 14:30:00,188.55,188.66,188.19,188.47,8833.0,188.55,188.66,188.19,188.47,8833.0
2024-05-07 15:00:00,188.55,188.75,188.19,188.28,9817.0,188.55,188.75,188.19,188.28,9817.0
2024-05-07 15:30:00,188.28,188.46,187.65,187.74,82634.0,188.28,188.46,187.65,187.74,82634.0
2024-05-08 09:30:00,185.6,186.38,183.78,186.38,16996.0,185.6,186.38,183.78,186.38,16996.0
2024-05-08 10:00:00,186.33,186.77,185.85,186.01,17819.0,186.33,186.77,185.85,186.01,17819.0
2024-05-08 10:30:00,185.8,186.56,185.48,185.66,7800.0,185.8,186.56,185.48,185.66,7800.0
2024-05-08 11:00:00,185.81,185.98,185.48,185.97,5736.0,185.81,185.98,185.48,185.97,5736.0
2024-05-08 11:30:00,186.06,186.15,185.73,185.99,6253.0,186.06,186.15,185.73,185.99,6253.0
2024-05-08 12:00:00,186.07,186.79,186.07,186.33,8170.0,186.07,186.79,186.07,186.33,8170.0
2024-05-08 12:30:00,186.23,186.24,185.77,186.04,4026.0,186.23,186.24,185.77,186.04,4026.0
2024-05-08 13:00:00,185.87,186.31,185.83,186.18,5658.0,185.87,186.31,185.83,186.18,5658.0
2024-05-08 13:30:00,186.16,187.26,186.16,187.26,13740.0,186.16,187.26,186.16,187.26,13740.0
2024-05-08 14:00:00,187.22,188.15,187.15,188.13,15763.0,187.22,188.15,187.15,188.13,15763.0
2024-05-08 14:30:00,188.08,188.08,186.86,186.89,35682.0,188.08,188.08,186.86,186.89,35682.0
2024-05-08 15:00:00,186.82,187.58,186.78,187.4,14659.0,186.82,187.58,186.78,187.4,14659.0
2024-05-08 15:30:00,187.4,188.46,187.2,187.49,111347.0,187.4,188.46,187.2,187.49,111347.0
2024-05-09 09:30:00,187.31,188.38,185.97,188.17,8323.0,187.31,188.38,185.97,188.17,8323.0
2024-05-09 10:00:00,188.13,189.34,187.85,188.87,13971.0,188.13,189.34,187.85,188.87,13971.0
2024-05-09 10:30:00,189.06,189.66,189.06,189.38,6636.0,189.06,189.66,189.06,189.38,6636.0
2024-05-09 11:00:00,189.32,190.55,189.31,190.54,15830.0,189.32,190.55,189.31,190.54,15830.0
2024-05-09 11:30:00,190.71,190.73,189.38,190.73,28257.0,190.71,190.73,189.38,190.73,28257.0
2024-05-09 12:00:00,190.76,191.01,190.38,190.52,24104.0,190.76,191.01,190.38,190.52,24104.0
2024-05-09 12:30:00,190.52,191.0,189.86,190.0,40476.0,190.52,191.0,189.86,190.0,40476.0
2024-05-09 13:00:00,190.0,191.69,190.0,191.69,27091.0,190.0,191.69,190.0,191.69,27091.0
2024-05-09 13:30:00,191.64,191.84,189.98,190.02,44396.0,191.64,191.84,189.98,190.02,44396.0
2024-05-09 14:00:00,190.0,191.19,189.83,191.16,22695.0,190.0,191.19,189.83,191.16,22695.0
2024-05-09 14:30:00,191.24,191.73,190.99,191.57,13689.0,191.24,191.73,190.99,191.57,13689.0
2024-05-09 15:00:00,191.63,191.63,189.84,190.09,30264.0,191.63,191.63,189.84,190.09,30264.0
2024-05-09 15:30:00,190.03,190.99,189.57,190.95,210006.0,190.03,190.99,189.57,190.95,210006.0
2024-05-10 09:30:00,191.37,192.4,189.13,190.46,40760.0,191.37,192.4,189.13,190.46,40760.0
2024-05-10 10:00:00,190.45,190.45,188.8,189.1,36696.0,190.45,190.45,188.8,189.1,36696.0
2024-05-10 10:30:00,188.86,189.15,187.7,188.09,27858.0,188.86,189.15,187.7,188.09,27858.0
2024-05-10 11:00:00,188.01,189.45,188.01,188.94,48925.0,188.01,189.45,188.01,188.94,48925.0
2024-05-10 11:30:00,189.03,189.2,188.41,189.2,15294.0,189.03,189.2,188.41,189.2,15294.0
2024-05-10 12:00:00,188.92,189.03,188.37,188.67,16628.0,188.92,189.03,188.37,188.67,16628.0
2024-05-10 12:30:00,188.67,189.48,188.14,189.41,25562.0,188.67,189.48,188.14,189.41,25562.0
2024-05-10 13:00:00,189.44,190.0,189.07,189.86,95022.0,189.44,190.0,189.07,189.86,95022.0
2024-05-10 13:30:00,189.86,190.62,189.69,190.12,22789.0,189.86,190.62,189.69,190.12,22789.0
2024-05-10 14:00:00,190.14,190.58,189.92,190.47,16677.0,190.14,190.58,189.92,190.47,16677.0
2024-05-10 14:30:00,190.42,190.73,189.79,190.73,21379.0,190.42,190.73,189.79,190.73,21379.0
2024-05-10 15:00:00,190.64,190.73,189.95,190.13,36069.0,190.64,190.73,189.95,190.13,36069.0
2024-05-10 15:30:00,190.21,190.58,190.0,190.46,161351.0,190.21,190.58,190.0,190.46,161351.0
2024-05-13 09:30:00,192.27,195.59,191.84,195.28,77789.0,192.27,195.59,191.84,195.28,77789.0
2024-05-13 10:00:00,195.38,196.11,194.46,195.28,55276.0,195.38,196.11,194.46,195.28,55276.0
2024-05-13 10:30:00,195.27,196.24,194.06,194.7,50631.0,195.27,196.24,194.06,194.7,50631.0
2024-05-13 11:00:00,194.71,194.98,194.14,194.48,32325.0,194.71,194.98,194.14,194.48,32325.0
2024-05-13 11:30:00,194.29,194.29,192.43,192.43,20719.0,194.29,194.29,192.43,192.43,20719.0
2024-05-13 12:00:00,192.67,193.06,192.58,192.9,17737.0,192.67,193.06,192.58,192.9,17737.0
2024-05-13 12:30:00,192.9,193.01,192.25,192.49,17688.0,192.9,193.01,192.25,192.49,17688.0
2024-05-13 13:00:00,192.61,192.7,191.67,192.55,25471.0,192.61,192.7,191.67,192.55,25471.0
2024-05-13 13:30:00,192.66,193.54,192.64,193.36,24284.0,192.66,193.54,192.64,193.36,24284.0
2024-05-13 14:00:00,193.4,193.4,192.8,193.07,23441.0,193.4,193.4,192.8,193.07,23441.0
2024-05-13 14:30:00,193.06,193.33,192.53,192.73,21243.0,193.06,193.33,192.53,192.73,21243.0
2024-05-13 15:00:00,192.84,193.87,192.79,193.66,32018.0,192.84,193.87,192.79,193.66,32018.0
2024-05-13 15:30:00,193.6,194.11,193.13,193.81,167715.0,193.6,194.11,193.13,193.81,167715.0
2024-05-14 09:30:00,196.53,197.22,195.89,196.63,16664.0,196.53,197.22,195.89,196.63,16664.0
2024-05-14 10:00:00,196.63,197.58,195.2,196.01,35166.0,196.63,197.58,195.2,196.01,35166.0
2024-05-14 10:30:00,195.95,195.95,194.2,194.92,15726.0,195.95,195.95,194.2,194.92,15726.0
2024-05-14 11:00:00,195.03,195.29,193.9,194.34,17497.0,195.03,195.29,193.9,194.34,17497.0
2024-05-14 11:30:00,194.2,194.25,193.59,193.65,14668.0,194.2,194.25,193.59,193.65,14668.0
2024-05-14 12:00:00,193.74,194.06,193.21,193.32,29462.0,193.74,194.06,193.21,193.32,29462.0
2024-05-14 12:30:00,193.21,193.59,192.85,193.59,16108.0,193.21,193.59,192.85,193.59,16108.0
2024-05-14 13:00:00,193.43,193.45,192.6,193.37,20307.0,193.43,193.45,192.6,193.37,20307.0
2024-05-14 13:30:00,193.4,193.66,193.11,193.56,17321.0,193.4,193.66,193.11,193.56,17321.0
2024-05-14 14:00:00,193.46,193.62,192.81,193.09,14130.0,193.46,193.62,192.81,193.09,14130.0
2024-05-14 14:30:00,193.09,193.98,193.05,193.98,17282.0,193.09,193.98,193.05,193.98,17282.0
2024-05-14 15:00:00,194.02,194.65,193.89,194.48,22987.0,194.02,194.65,193.89,194.48,22987.0
2024-05-14 15:30:00,194.55,196.03,194.54,195.89,151805.0,194.55,196.03,194.54,195.89,151805.0
2024-05-15 09:30:00,196.55,197.99,194.27,194.8,23551.0,196.55,197.99,194.27,194.8,23551.0
2024-05-15 10:00:00,194.68,194.68,193.5,193.88,15662.0,194.68,194.68,193.5,193.88,15662.0
2024-05-15 10:30:00,193.96,195.61,193.96,195.12,26150.0,193.96,195.61,193.96,195.12,26150.0
2024-05-15 11:00:00,195.0,195.28,194.4,194.53,13844.0,195.0,195.28,194.4,194.53,13844.0
2024-05-15 11:30:00,194.38,194.98,194.29,194.37,16727.0,194.38,194.98,194.29,194.37,16727.0
2024-05-15 12:00:00,194.36,194.66,193.75,193.78,18011.0,194.36,194.66,193.75,193.78,18011.0
2024-05-15 12:30:00,193.77,194.56,193.51,194.56,20424.0,193.77,194.56,193.51,194.56,20424.0
2024-05-15 13:00:00,194.57,194.82,194.15,194.15,25944.0,194.57,194.82,194.15,194.15,25944.0
2024-05-15 13:30:00,194.26,194.46,193.76,193.99,14164.0,194.26,194.46,193.76,193.99,14164.0
2024-05-15 14:00:00,194.04,194.36,193.45,193.76,23164.0,194.04,194.36,193.45,193.76,23164.0
2024-05-15 14:30:00,193.68,193.77,193.17,193.54,40055.0,193.68,193.77,193.17,193.54,40055.0
2024-05-15 15:00:00,193.5,194.28,193.5,193.69,22712.0,193.5,194.28,193.5,193.69,22712.0
2024-05-15 15:30:00,193.62,194.9,193.4,194.85,139371.0,193.62,194.9,193.4,194.85,139371.0
2024-05-16 09:30:00,194.56,195.64,194.52,194.7,33155.0,194.56,195.64,194.52,194.7,33155.0
2024-05-16 10:00:00,194.7,196.7,194.68,196.08,22611.0,194.7,196.7,194.68,196.08,22611.0
2024-05-16 10:30:00,196.29,196.43,195.19,196.43,34119.0,196.29,196.43,195.19,196.43,34119.0
2024-05-16 11:00:00,196.25,196.36,194.5,195.38,19677.0,196.25,196.36,194.5,195.38,19677.0
2024-05-16 11:30:00,195.36,195.84,195.24,195.84,12258.0,195.36,195.84,195.24,195.84,12258.0
2024-05-16 12:00:00,195.78,196.24,195.58,195.58,15098.0,195.78,196.24,195.58,195.58,15098.0
2024-05-16 12:30:00,195.52,196.01,195.24,195.78,15936.0,195.52,196.01,195.24,195.78,15936.0
2024-05-16 13:00:00,195.81,196.05,195.43,195.43,23165.0,195.81,196.05,195.43,195.43,23165.0
2024-05-16 13:30:00,195.43,196.0,195.29,195.81,15221.0,195.43,196.0,195.29,195.81,15221.0
2024-05-16 14:00:00,195.85,196.02,195.32,195.86,19713.0,195.85,196.02,195.32,195.86,19713.0
2024-05-16 14:30:00,195.93,196.12,195.65,196.06,16421.0,195.93,196.12,195.65,196.06,16421.0
2024-05-16 15:00:00,195.97,196.61,195.91,196.0,38719.0,195.97,196.61,195.91,196.0,38719.0
2024-05-16 15:30:00,195.9,196.18,195.46,195.58,146306.0,195.9,196.18,195.46,195.58,146306.0
2024-05-17 09:30:00,192.81,193.82,190.79,192.66,72248.0,192.81,193.82,190.79,192.66,72248.0
2024-05-17 10:00:00,192.46,195.07,192.2,194.21,77725.0,192.46,195.07,192.2,194.21,77725.0
2024-05-17 10:30:00,194.08,194.12,193.17,193.77,20834.0,194.08,194.12,193.17,193.77,20834.0
2024-05-17 11:00:00,193.83,194.1,193.07,193.14,21204.0,193.83,194.1,193.07,193.14,21204.0
2024-05-17 11:30:00,192.99,193.24,192.26,192.51,10928.0,192.99,193.24,192.26,192.51,10928.0
2024-05-17 12:00:00,192.62,192.9,192.53,192.77,13659.0,192.62,192.9,192.53,192.77,13659.0
2024-05-17 12:30:00,192.62,193.09,192.62,192.96,10270.0,192.62,193.09,192.62,192.96,10270.0
2024-05-17 13:00:00,192.91,193.06,192.05,192.67,24300.0,192.91,193.06,192.05,192.67,24300.0
2024-05-17 13:30:00,192.68,192.77,192.15,192.22,7435.0,192.68,192.77,192.15,192.22,7435.0
2024-05-17 14:00:00,192.22,192.36,191.83,191.99,7105.0,192.22,192.36,191.83,191.99,7105.0
2024-05-17 14:30:00,191.99,192.52,191.7,192.48,30833.0,191.99,192.52,191.7,192.48,30833.0
2024-05-17 15:00:00,192.47,193.18,192.31,192.68,29407.0,192.47,193.18,192.31,192.68,29407.0
2024-05-17 15:30:00,192.67,193.44,192.47,193.02,301441.0,192.67,193.44,192.47,193.02,301441.0
2024-05-20 09:30:00,191.25,193.99,191.25,193.05,83016.0,191.25,193.99,191.25,193.05,83016.0
2024-05-20 10:00:00,193.07,194.08,192.52,192.52,30104.0,193.07,194.08,192.52,192.52,30104.0
2024-05-20 10:30:00,192.79,193.08,191.73,191.91,36672.0,192.79,193.08,191.73,191.91,36672.0
2024-05-20 11:00:00,191.74,191.9,190.82,191.53,26505.0,191.74,191.9,190.82,191.53,26505.0
2024-05-20 11:30:00,191.52,191.81,190.33,190.37,44712.0,191.52,191.81,190.33,190.37,44712.0
2024-05-20 12:00:00,190.67,190.68,189.74,190.06,18470.0,190.67,190.68,189.74,190.06,18470.0
2024-05-20 12:30:00,190.03,191.58,190.0,191.32,47879.0,190.03,191.58,190.0,191.32,47879.0
2024-05-20 13:00:00,191.34,191.49,190.88,191.18,39956.0,191.34,191.49,190.88,191.18,39956.0
2024-05-20 13:30:00,191.18,191.32,190.56,190.64,50279.0,191.18,191.32,190.56,190.64,50279.0
2024-05-20 14:00:00,190.37,190.76,190.16,190.16,25003.0,190.37,190.76,190.16,190.16,25003.0
2024-05-20 14:30:00,190.15,191.29,190.14,191.2,30562.0,190.15,191.29,190.14,191.2,30562.0
2024-05-20 15:00:00,191.12,191.6,190.84,190.84,29883.0,191.12,191.6,190.84,190.84,29883.0
2024-05-20 15:30:00,190.92,191.06,190.07,190.8,151134.0,190.92,191.06,190.07,190.8,151134.0
2024-05-21 09:30:00,191.22,191.96,190.17,191.72,26983.0,191.22,191.96,190.17,191.72,26983.0
2024-05-21 10:00:00,191.96,192.46,191.04,191.89,18999.0,191.96,192.46,191.04,191.89,18999.0
2024-05-21 10:30:00,191.88,192.41,191.68,192.02,11534.0,191.88,192.41,191.68,192.02,11534.0
2024-05-21 11:00:00,191.93,192.54,191.74,192.54,29934.0,191.93,192.54,191.74,192.54,29934.0
2024-05-21 11:30:00,192.58,192.63,190.99,190.99,12671.0,192.58,192.63,190.99,190.99,12671.0
2024-05-21 12:00:00,191.0,191.47,190.95,191.34,11185.0,191.0,191.47,190.95,191.34,11185.0
2024-05-21 12:30:00,191.43,191.44,190.71,190.73,12835.0,191.43,191.44,190.71,190.73,12835.0
2024-05-21 13:00:00,190.55,190.72,190.02,190.72,13185.0,190.55,190.72,190.02,190.72,13185.0
2024-05-21 13:30:00,190.61,191.44,190.58,191.39,15465.0,190.61,191.44,190.58,191.39,15465.0
2024-05-21 14:00:00,191.45,191.53,190.76,190.87,47979.0,191.45,191.53,190.76,190.87,47979.0
2024-05-21 14:30:00,190.94,191.1,190.49,190.83,24085.0,190.94,191.1,190.49,190.83,24085.0
2024-05-21 15:00:00,190.81,191.09,190.13,190.46,22875.0,190.81,191.09,190.13,190.46,22875.0
2024-05-21 15:30:00,190.4,190.75,189.88,190.0,139271.0,190.4,190.75,189.88,190.0,139271.0
2024-05-22 09:30:00,190.64,191.01,183.87,184.34,177820.0,190.64,191.01,183.87,184.34,177820.0
2024-05-22 10:00:00,184.25,187.53,183.95,187.53,86314.0,184.25,187.53,183.95,187.53,86314.0
2024-05-22 10:30:00,187.47,187.6,185.33,185.53,58086.0,187.47,187.6,185.33,185.53,58086.0
2024-05-22 11:00:00,185.43,185.64,183.26,183.55,73224.0,185.43,185.64,183.26,183.55,73224.0
2024-05-22 11:30:00,183.7,184.42,181.87,182.6,74995.0,183.7,184.42,181.87,182.6,74995.0
2024-05-22 12:00:00,182.74,184.97,182.74,184.9,33242.0,182.74,184.97,182.74,184.9,33242.0
2024-05-22 12:30:00,185.04,185.91,184.5,185.33,24841.0,185.04,185.91,184.5,185.33,24841.0
2024-05-22 13:00:00,185.35,186.5,184.88,185.65,58525.0,185.35,186.5,184.88,185.65,58525.0
2024-05-22 13:30:00,185.48,186.13,184.94,184.97,71902.0,185.48,186.13,184.94,184.97,71902.0
2024-05-22 14:00:00,184.95,185.3,184.3,185.13,52849.0,184.95,185.3,184.3,185.13,52849.0
2024-05-22 14:30:00,185.28,185.75,184.71,185.43,36191.0,185.28,185.75,184.71,185.43,36191.0
2024-05-22 15:00:00,185.43,185.92,185.12,185.53,44754.0,185.43,185.92,185.12,185.53,44754.0
2024-05-22 15:30:00,185.66,185.75,184.14,185.29,223744.0,185.66,185.75,184.14,185.29,223744.0
2024-05-23 09:30:00,185.11,185.71,183.61,185.48,32212.0,185.11,185.71,183.61,185.48,32212.0
2024-05-23 10:00:00,185.54,186.46,185.15,186.39,41953.0,185.54,186.46,185.15,186.39,41953.0
2024-05-23 10:30:00,186.38,187.44,186.12,187.4,40423.0,186.38,187.44,186.12,187.4,40423.0
2024-05-23 11:00:00,187.4,187.91,186.76,187.36,47831.0,187.4,187.91,186.76,187.36,47831.0
2024-05-23 11:30:00,187.39,187.88,187.04,187.33,17493.0,187.39,187.88,187.04,187.33,17493.0
2024-05-23 12:00:00,187.26,187.96,187.06,187.81,17414.0,187.26,187.96,187.06,187.81,17414.0
2024-05-23 12:30:00,187.8,188.46,187.62,187.62,16254.0,187.8,188.46,187.62,187.62,16254.0
2024-05-23 13:00:00,187.62,187.97,187.22,187.97,16954.0,187.62,187.97,187.22,187.97,16954.0
2024-05-23 13:30:00,187.99,187.99,186.84,187.02,36522.0,187.99,187.99,186.84,187.02,36522.0
2024-05-23 14:00:00,186.89,186.97,186.12,186.24,72633.0,186.89,186.97,186.12,186.24,72633.0
2024-05-23 14:30:00,186.18,187.58,186.13,187.08,39946.0,186.18,187.58,186.13,187.08,39946.0
2024-05-23 15:00:00,187.08,187.7,186.69,186.82,91099.0,187.08,187.7,186.69,186.82,91099.0
2024-05-23 15:30:00,186.89,187.03,185.98,186.6,213361.0,186.89,187.03,185.98,186.6,213361.0
2024-05-24 09:30:00,193.88,198.99,193.87,197.62,163064.0,193.88,198.99,193.87,197.62,163064.0
2024-05-24 10:00:00,197.24,199.15,197.09,198.97,90471.0,197.24,199.15,197.09,198.97,90471.0
2024-05-24 10:30:00,198.94,198.94,197.45,198.53,58177.0,198.94,198.94,197.45,198.53,58177.0
2024-05-24 11:00:00,198.54,200.2,198.4,200.15,80819.0,198.54,200.2,198.4,200.15,80819.0
2024-05-24 11:30:00,200.09,200.75,199.51,200.75,57265.0,200.09,200.75,199.51,200.75,57265.0
2024-05-24 12:00:00,200.64,201.15,199.69,201.06,73278.0,200.64,201.15,199.69,201.06,73278.0
2024-05-24 12:30:00,200.96,201.28,200.28,200.93,75462.0,200.96,201.28,200.28,200.93,75462.0
2024-05-24 13:00:00,201.03,201.82,200.83,201.51,63058.0,201.03,201.82,200.83,201.51,63058.0
2024-05-24 13:30:00,201.42,202.11,200.39,201.46,94882.0,201.42,202.11,200.39,201.46,94882.0
2024-05-24 14:00:00,201.47,202.07,200.55,200.66,22061.0,201.47,202.07,200.55,200.66,22061.0
2024-05-24 14:30:00,200.65,201.14,199.96,200.18,48100.0,200.65,201.14,199.96,200.18,48100.0
2024-05-24 15:00:00,200.18,200.32,199.65,199.7,29623.0,200.18,200.32,199.65,199.7,29623.0
2024-05-24 15:30:00,199.66,200.37,199.5,200.37,167457.0,199.66,200.37,199.5,200.37,167457.0
2024-05-28 09:30:00,200.24,203.07,199.28,201.44,61897.0,200.24,203.07,199.28,201.44,61897.0
2024-05-28 10:00:00,201.37,201.5,199.0,200.26,34014.0,201.37,201.5,199.0,200.26,34014.0
2024-05-28 10:30:00,200.14,201.37,199.83,200.33,64820.0,200.14,201.37,199.83,200.33,64820.0
2024-05-28 11:00:00,200.33,201.22,199.76,200.86,20240.0,200.33,201.22,199.76,200.86,20240.0
2024-05-28 11:30:00,200.81,200.86,200.24,200.41,14333.0,200.81,200.86,200.24,200.41,14333.0
2024-05-28 12:00:00,200.59,201.29,200.27,201.27,35524.0,200.59,201.29,200.27,201.27,35524.0
2024-05-28 12:30:00,201.4,201.96,200.62,200.62,22753.0,201.4,201.96,200.62,200.62,22753.0
2024-05-28 13:00:00,200.59,200.74,199.45,199.56,54456.0,200.59,200.74,199.45,199.56,54456.0
2024-05-28 13:30:00,199.46,200.01,198.36,198.73,28993.0,199.46,200.01,198.36,198.73,28993.0
2024-05-28 14:00:00,198.74,199.46,198.4,198.87,51363.0,198.74,199.46,198.4,198.87,51363.0
2024-05-28 14:30:00,198.89,198.89,198.02,198.14,44607.0,198.89,198.89,198.02,198.14,44607.0
2024-05-28 15:00:00,198.18,198.77,197.96,198.13,53633.0,198.18,198.77,197.96,198.13,53633.0
2024-05-28 15:30:00,198.13,199.55,198.09,198.96,167341.0,198.13,199.55,198.09,198.96,167341.0
2024-05-29 09:30:00,198.07,200.48,196.61,199.7,64937.0,198.07,200.48,196.61,199.7,64937.0
2024-05-29 10:00:00,199.57,200.14,198.24,200.14,56774.0,199.57,200.14,198.24,200.14,56774.0
2024-05-29 10:30:00,200.03,200.63,198.91,199.2,84975.0,200.03,200.63,198.91,199.2,84975.0
2024-05-29 11:00:00,199.19,199.26,197.73,198.75,27545.0,199.19,199.26,197.73,198.75,27545.0
2024-05-29 11:30:00,198.74,199.45,198.07,199.32,32218.0,198.74,199.45,198.07,199.32,32218.0
2024-05-29 12:00:00,199.34,199.4,198.27,198.78,28707.0,199.34,199.4,198.27,198.78,28707.0
2024-05-29 12:30:00,198.78,200.02,198.47,199.35,69374.0,198.78,200.02,198.47,199.35,69374.0
2024-05-29 13:00:00,199.24,199.53,197.95,199.42,66243.0,199.24,199.53,197.95,199.42,66243.0
2024-05-29 13:30:00,199.41,199.42,198.44,199.34,40546.0,199.41,199.42,198.44,199.34,40546.0
2024-05-29 14:00:00,199.29,200.86,199.28,200.26,74970.0,199.29,200.86,199.28,200.26,74970.0
2024-05-29 14:30:00,200.27,201.03,199.65,199.65,70512.0,200.27,201.03,199.65,199.65,70512.0
2024-05-29 15:00:00,199.76,200.48,199.52,200.18,81890.0,199.76,200.48,199.52,200.18,81890.0
2024-05-29 15:30:00,200.25,201.1,199.78,200.35,347222.0,200.25,201.1,199.78,200.35,347222.0
2024-05-30 09:30:00,232.4,241.32,230.0,237.29,948173.0,232.4,241.32,230.0,237.29,948173.0
2024-05-30 10:00:00,237.91,241.97,237.16,240.5,298089.0,237.91,241.97,237.16,240.5,298089.0
2024-05-30 10:30:00,240.44,240.79,233.63,235.96,325419.0,240.44,240.79,233.63,235.96,325419.0
2024-05-30 11:00:00,235.7,238.0,234.5,236.67,182348.0,235.7,238.0,234.5,236.67,182348.0
2024-05-30 11:30:00,236.72,238.64,235.86,236.11,120877.0,236.72,238.64,235.86,236.11,120877.0
2024-05-30 12:00:00,236.1,237.96,235.18,235.6,140719.0,236.1,237.96,235.18,235.6,140719.0
2024-05-30 12:30:00,235.6,236.86,234.2,236.53,236116.0,235.6,236.86,234.2,236.53,236116.0
2024-05-30 13:00:00,236.69,238.4,236.42,236.64,114227.0,236.69,238.4,236.42,236.64,114227.0
2024-05-30 13:30:00,236.63,238.08,236.31,237.38,103234.0,236.63,238.08,236.31,237.38,103234.0
2024-05-30 14:00:00,237.38,237.46,235.91,236.67,89463.0,237.38,237.46,235.91,236.67,89463.0
2024-05-30 14:30:00,236.75,236.95,235.99,236.07,127382.0,236.75,236.95,235.99,236.07,127382.0
2024-05-30 15:00:00,236.0,236.53,234.27,234.81,208212.0,236.0,236.53,234.27,234.81,208212.0
2024-05-30 15:30:00,234.94,236.8,234.65,235.5,392785.0,234.94,236.8,234.65,235.5,392785.0
2024-05-31 09:30:00,239.78,239.78,233.04,233.75,79578.0,239.78,239.78,233.04,233.75,79578.0
2024-05-31 10:00:00,233.54,235.64,232.64,233.66,52462.0,233.54,235.64,232.64,233.66,52462.0
2024-05-31 10:30:00,233.47,235.5,233.1,235.4,44948.0,233.47,235.5,233.1,235.4,44948.0
2024-05-31 11:00:00,235.23,238.2,235.21,238.12,83738.0,235.23,238.2,235.21,238.12,83738.0
2024-05-31 11:30:00,238.18,238.5,237.35,237.92,76716.0,238.18,238.5,237.35,237.92,76716.0
2024-05-31 12:00:00,237.91,238.61,237.12,238.5,27351.0,237.91,238.61,237.12,238.5,27351.0
2024-05-31 12:30:00,238.31,238.87,237.68,238.6,29144.0,238.31,238.87,237.68,238.6,29144.0
2024-05-31 13:00:00,238.6,240.18,238.44,240.07,26273.0,238.6,240.18,238.44,240.07,26273.0
2024-05-31 13:30:00,240.04,240.27,238.99,240.06,36838.0,240.04,240.27,238.99,240.06,36838.0
2024-05-31 14:00:00,240.08,241.71,239.52,241.21,38794.0,240.08,241.71,239.52,241.21,38794.0
2024-05-31 14:30:00,241.25,241.25,240.39,241.0,55751.0,241.25,241.25,240.39,241.0,55751.0
2024-05-31 15:00:00,240.97,243.64,240.54,242.41,112602.0,240.97,243.64,240.54,242.41,112602.0
2024-05-31 15:30:00,242.35,242.52,239.86,240.04,228878.0,242.35,242.52,239.86,240.04,228878.0
2024-06-03 09:30:00,242.0,242.06,238.69,239.36,68485.0,242.0,242.06,238.69,239.36,68485.0
2024-06-03 10:00:00,239.15,239.43,237.08,237.4,57724.0,239.15,239.43,237.08,237.4,57724.0
2024-06-03 10:30:00,237.38,238.5,236.21,236.72,53648.0,237.38,238.5,236.21,236.72,53648.0
2024-06-03 11:00:00,236.79,238.65,236.6,237.26,36325.0,236.79,238.65,236.6,237.26,36325.0
2024-06-03 11:30:00,237.23,238.21,236.57,236.81,31113.0,237.23,238.21,236.57,236.81,31113.0
2024-06-03 12:00:00,236.84,237.07,234.81,235.4,25756.0,236.84,237.07,234.81,235.4,25756.0
2024-06-03 12:30:00,235.36,236.55,235.16,235.99,20511.0,235.36,236.55,235.16,235.99,20511.0
2024-06-03 13:00:00,235.81,236.05,234.69,235.28,21205.0,235.81,236.05,234.69,235.28,21205.0
2024-06-03 13:30:00,235.21,236.53,234.78,234.9,34910.0,235.21,236.53,234.78,234.9,34910.0
2024-06-03 14:00:00,235.06,235.83,234.13,234.25,48312.0,235.06,235.83,234.13,234.25,48312.0
2024-06-03 14:30:00,234.17,235.16,234.0,234.8,53945.0,234.17,235.16,234.0,234.8,53945.0
2024-06-03 15:00:00,234.59,235.34,234.16,234.99,36406.0,234.59,235.34,234.16,234.99,36406.0
2024-06-03 15:30:00,234.94,235.26,233.71,234.0,221035.0,234.94,235.26,233.71,234.0,221035.0
2024-06-04 09:30:00,234.05,235.4,232.16,233.09,57722.0,234.05,235.4,232.16,233.09,57722.0
2024-06-04 10:00:00,233.15,233.86,230.16,230.96,78739.0,233.15,233.86,230.16,230.96,78739.0
2024-06-04 10:30:00,230.86,231.93,230.04,230.28,48435.0,230.86,231.93,230.04,230.28,48435.0
2024-06-04 11:00:00,230.26,230.55,229.51,229.75,57270.0,230.26,230.55,229.51,229.75,57270.0
2024-06-04 11:30:00,229.67,230.29,229.11,229.6,30158.0,229.67,230.29,229.11,229.6,30158.0
2024-06-04 12:00:00,229.54,230.08,229.14,230.01,33114.0,229.54,230.08,229.14,230.01,33114.0
2024-06-04 12:30:00,229.99,230.22,228.85,229.93,25678.0,229.99,230.22,228.85,229.93,25678.0
2024-06-04 13:00:00,229.99,230.24,229.5,229.92,22436.0,229.99,230.24,229.5,229.92,22436.0
2024-06-04 13:30:00,230.01,230.69,229.73,230.21,23901.0,230.01,230.69,229.73,230.21,23901.0
2024-06-04 14:00:00,230.41,231.42,230.31,231.23,32558.0,230.41,231.42,230.31,231.23,32558.0
2024-06-04 14:30:00,231.22,231.38,230.29,230.39,26539.0,231.22,231.38,230.29,230.39,26539.0
2024-06-04 15:00:00,230.28,230.28,228.44,228.53,40166.0,230.28,230.28,228.44,228.53,40166.0
2024-06-04 15:30:00,228.51,229.01,228.06,228.97,179045.0,228.51,229.01,228.06,228.97,179045.0
2024-06-05 09:30:00,230.15,233.75,229.3,232.78,29049.0,230.15,233.75,229.3,232.78,29049.0
2024-06-05 10:00:00,232.58,234.15,231.13,234.0,47227.0,232.58,234.15,231.13,234.0,47227.0
2024-06-05 10:30:00,234.05,235.57,233.66,235.02,40747.0,234.05,235.57,233.66,235.02,40747.0
2024-06-05 11:00:00,235.18,235.43,234.16,235.4,18588.0,235.18,235.43,234.16,235.4,18588.0
2024-06-05 11:30:00,235.34,236.05,235.16,235.49,16292.0,235.34,236.05,235.16,235.49,16292.0
2024-06-05 12:00:00,235.49,235.49,234.43,234.62,15289.0,235.49,235.49,234.43,234.62,15289.0
2024-06-05 12:30:00,234.37,235.24,234.37,235.06,19900.0,234.37,235.24,234.37,235.06,19900.0
2024-06-05 13:00:00,234.98,235.21,234.54,234.56,18175.0,234.98,235.21,234.54,234.56,18175.0
2024-06-05 13:30:00,234.56,235.07,234.15,235.03,22840.0,234.56,235.07,234.15,235.03,22840.0
2024-06-05 14:00:00,235.03,235.69,234.95,235.67,13406.0,235.03,235.69,234.95,235.67,13406.0
2024-06-05 14:30:00,235.66,235.99,235.35,235.61,29816.0,235.66,235.99,235.35,235.61,29816.0
2024-06-05 15:00:00,235.57,235.95,235.25,235.53,26435.0,235.57,235.95,235.25,235.53,26435.0
2024-06-05 15:30:00,235.46,236.32,234.99,235.41,97795.0,235.46,236.32,234.99,235.41,97795.0
2024-06-06 09:30:00,233.49,235.71,232.43,234.72,44783.0,233.49,235.71,232.43,234.72,44783.0
2024-06-06 10:00:00,234.41,235.16,234.07,234.55,24155.0,234.41,235.16,234.07,234.55,24155.0
2024-06-06 10:30:00,234.53,235.63,234.01,234.21,30729.0,234.53,235.63,234.01,234.21,30729.0
2024-06-06 11:00:00,233.91,235.01,233.91,234.69,12514.0,233.91,235.01,233.91,234.69,12514.0
2024-06-06 11:30:00,234.69,234.99,233.93,234.7,27786.0,234.69,234.99,233.93,234.7,27786.0
2024-06-06 12:00:00,234.59,235.44,234.38,235.04,27082.0,234.59,235.44,234.38,235.04,27082.0
2024-06-06 12:30:00,235.13,236.03,234.88,235.41,10306.0,235.13,236.03,234.88,235.41,10306.0
2024-06-06 13:00:00,235.51,236.59,235.51,236.53,7362.0,235.51,236.59,235.51,236.53,7362.0
2024-06-06 13:30:00,236.53,237.12,235.68,236.14,32028.0,236.53,237.12,235.68,236.14,32028.0
2024-06-06 14:00:00,236.31,236.31,234.67,234.74,15838.0,236.31,236.31,234.67,234.74,15838.0
2024-06-06 14:30:00,234.72,236.09,234.66,235.86,17654.0,234.72,236.09,234.66,235.86,17654.0
2024-06-06 15:00:00,235.75,236.35,235.11,235.46,35608.0,235.75,236.35,235.11,235.46,35608.0
2024-06-06 15:30:00,235.53,235.68,233.53,233.82,108431.0,235.53,235.68,233.53,233.82,108431.0
2024-06-07 09:30:00,233.14,234.31,233.14,233.95,11994.0,233.14,234.31,233.14,233.95,11994.0
2024-06-07 10:00:00,233.66,234.12,231.23,231.23,28166.0,233.66,234.12,231.23,231.23,28166.0
2024-06-07 10:30:00,231.28,232.44,229.44,229.58,123354.0,231.28,232.44,229.44,229.58,123354.0
2024-06-07 11:00:00,229.47,230.39,229.41,230.39,36130.0,229.47,230.39,229.41,230.39,36130.0
2024-06-07 11:30:00,229.93,231.01,229.44,230.92,14857.0,229.93,231.01,229.44,230.92,14857.0
2024-06-07 12:00:00,230.91,231.07,229.79,230.4,22540.0,230.91,231.07,229.79,230.4,22540.0
2024-06-07 12:30:00,230.47,230.5,229.32,229.91,20814.0,230.47,230.5,229.32,229.91,20814.0
2024-06-07 13:00:00,230.0,230.06,229.4,230.06,7724.0,230.0,230.06,229.4,230.06,7724.0
2024-06-07 13:30:00,229.99,230.29,229.47,229.5,14899.0,229.99,230.29,229.47,229.5,14899.0
2024-06-07 14:00:00,229.36,229.37,228.38,229.16,19939.0,229.36,229.37,228.38,229.16,19939.0
2024-06-07 14:30:00,229.08,229.62,228.9,229.32,15399.0,229.08,229.62,228.9,229.32,15399.0
2024-06-07 15:00:00,229.06,229.46,228.98,229.39,30030.0,229.06,229.46,228.98,229.39,30030.0
2024-06-07 15:30:00,229.32,229.58,228.63,229.33,209862.0,229.32,229.58,228.63,229.33,209862.0
2024-06-10 09:30:00,226.46,229.48,225.5,227.01,65790.0,226.46,229.48,225.5,227.01,65790.0
2024-06-10 10:00:00,227.58,227.98,225.52,227.08,97951.0,227.58,227.98,225.52,227.08,97951.0
2024-06-10 10:30:00,226.78,228.67,224.5,226.76,421184.0,226.78,228.67,224.5,226.76,421184.0
2024-06-10 11:00:00,226.76,228.31,226.12,227.95,66429.0,226.76,228.31,226.12,227.95,66429.0
2024-06-10 11:30:00,227.97,228.65,227.31,228.03,33405.0,227.97,228.65,227.31,228.03,33405.0
2024-06-10 12:00:00,228.04,229.04,227.86,229.04,51845.0,228.04,229.04,227.86,229.04,51845.0
2024-06-10 12:30:00,229.26,229.26,228.18,228.64,31654.0,229.26,229.26,228.18,228.64,31654.0
2024-06-10 13:00:00,228.57,229.21,228.24,228.63,43469.0,228.57,229.21,228.24,228.63,43469.0
2024-06-10 13:30:00,228.57,230.38,228.56,229.92,34713.0,228.57,230.38,228.56,229.92,34713.0
2024-06-10 14:00:00,229.79,230.11,229.43,230.11,45227.0,229.79,230.11,229.43,230.11,45227.0
2024-06-10 14:30:00,229.99,231.0,229.96,230.84,37868.0,229.99,231.0,229.96,230.84,37868.0
2024-06-10 15:00:00,230.91,231.56,230.91,231.13,51813.0,230.91,231.56,230.91,231.13,51813.0
2024-06-10 15:30:00,231.12,231.67,230.48,230.88,187262.0,231.12,231.67,230.48,230.88,187262.0
2024-06-11 09:30:00,231.0,232.49,229.69,230.86,30316.0,231.0,232.49,229.69,230.86,30316.0
2024-06-11 10:00:00,231.54,233.76,231.53,232.8,19436.0,231.54,233.76,231.53,232.8,19436.0
2024-06-11 10:30:00,232.75,233.44,231.38,232.4,24283.0,232.75,233.44,231.38,232.4,24283.0
2024-06-11 11:00:00,232.39,232.48,230.97,231.15,22038.0,232.39,232.48,230.97,231.15,22038.0
2024-06-11 11:30:00,231.06,231.13,230.21,230.99,14022.0,231.06,231.13,230.21,230.99,14022.0
2024-06-11 12:00:00,230.91,231.27,230.42,230.54,11919.0,230.91,231.27,230.42,230.54,11919.0
2024-06-11 12:30:00,230.65,231.03,230.16,230.51,23455.0,230.65,231.03,230.16,230.51,23455.0
2024-06-11 13:00:00,230.51,231.13,230.08,230.09,15813.0,230.51,231.13,230.08,230.09,15813.0
2024-06-11 13:30:00,230.2,230.67,230.11,230.36,29106.0,230.2,230.67,230.11,230.36,29106.0
2024-06-11 14:00:00,230.49,231.25,230.17,230.65,93440.0,230.49,231.25,230.17,230.65,93440.0
2024-06-11 14:30:00,230.65,231.0,229.83,230.07,25466.0,230.65,231.0,229.83,230.07,25466.0
2024-06-11 15:00:00,230.08,230.72,229.89,229.98,28547.0,230.08,230.72,229.89,229.98,28547.0
2024-06-11 15:30:00,229.98,230.35,228.93,229.25,148949.0,229.98,230.35,228.93,229.25,148949.0
2024-06-12 09:30:00,233.32,237.0,231.15,236.46,78990.0,233.32,237.0,231.15,236.46,78990.0
2024-06-12 10:00:00,236.45,236.71,235.0,235.52,79797.0,236.45,236.71,235.0,235.52,79797.0
2024-06-12 10:30:00,235.51,236.1,235.0,235.72,29506.0,235.51,236.1,235.0,235.72,29506.0
2024-06-12 11:00:00,235.72,235.76,233.29,233.85,22277.0,235.72,235.76,233.29,233.85,22277.0
2024-06-12 11:30:00,233.85,233.85,232.22,232.84,20729.0,233.85,233.85,232.22,232.84,20729.0
2024-06-12 12:00:00,232.68,233.26,232.29,232.84,13648.0,232.68,233.26,232.29,232.84,13648.0
2024-06-12 12:30:00,232.94,233.03,232.17,232.89,10457.0,232.94,233.03,232.17,232.89,10457.0
2024-06-12 13:00:00,232.86,233.17,232.83,233.07,10962.0,232.86,233.17,232.83,233.07,10962.0
2024-06-12 13:30:00,232.96,233.68,232.42,233.44,10977.0,232.96,233.68,232.42,233.44,10977.0
2024-06-12 14:00:00,233.49,233.77,231.4,233.77,11562.0,233.49,233.77,231.4,233.77,11562.0
2024-06-12 14:30:00,233.61,234.62,233.2,234.06,19897.0,233.61,234.62,233.2,234.06,19897.0
2024-06-12 15:00:00,233.9,234.72,232.35,232.46,19397.0,233.9,234.72,232.35,232.46,19397.0
2024-06-12 15:30:00,232.59,232.73,231.03,231.38,127405.0,232.59,232.73,231.03,231.38,127405.0
2024-06-13 09:30:00,230.01,231.49,228.94,230.79,10918.0,230.01,231.49,228.94,230.79,10918.0
2024-06-13 10:00:00,230.89,232.98,230.59,231.76,19943.0,230.89,232.98,230.59,231.76,19943.0
2024-06-13 10:30:00,231.89,232.89,231.88,232.29,32728.0,231.89,232.89,231.88,232.29,32728.0
2024-06-13 11:00:00,232.05,232.05,231.16,231.85,14459.0,232.05,232.05,231.16,231.85,14459.0
2024-06-13 11:30:00,231.88,231.92,230.27,230.65,21655.0,231.88,231.92,230.27,230.65,21655.0
2024-06-13 12:00:00,230.36,230.84,229.86,230.26,38073.0,230.36,230.84,229.86,230.26,38073.0
2024-06-13 12:30:00,230.27,230.75,230.2,230.68,11343.0,230.27,230.75,230.2,230.68,11343.0
2024-06-13 13:00:00,230.7,231.05,230.52,231.05,9226.0,230.7,231.05,230.52,231.05,9226.0
2024-06-13 13:30:00,231.08,231.1,230.26,230.35,17124.0,231.08,231.1,230.26,230.35,17124.0
2024-06-13 14:00:00,230.34,231.33,229.87,231.09,20807.0,230.34,231.33,229.87,231.09,20807.0
2024-06-13 14:30:00,231.03,231.57,230.99,231.42,9837.0,231.03,231.57,230.99,231.42,9837.0
2024-06-13 15:00:00,231.33,232.16,231.3,232.09,16813.0,231.33,232.16,231.3,232.09,16813.0
2024-06-13 15:30:00,232.12,232.23,231.37,231.42,74069.0,232.12,232.23,231.37,231.42,74069.0
2024-06-14 09:30:00,228.83,230.22,228.83,229.74,9001.0,228.83,230.22,228.83,229.74,9001.0
2024-06-14 10:00:00,229.74,229.74,227.39,228.02,10196.0,229.74,229.74,227.39,228.02,10196.0
2024-06-14 10:30:00,227.98,228.54,227.43,228.35,21930.0,227.98,228.54,227.43,228.35,21930.0
2024-06-14 11:00:00,228.18,228.31,227.46,227.79,20591.0,228.18,228.31,227.46,227.79,20591.0
2024-06-14 11:30:00,227.89,228.12,227.36,228.06,10180.0,227.89,228.12,227.36,228.06,10180.0
2024-06-14 12:00:00,228.06,228.06,227.5,227.79,9664.0,228.06,228.06,227.5,227.79,9664.0
2024-06-14 12:30:00,227.78,228.1,227.43,227.88,12010.0,227.78,228.1,227.43,227.88,12010.0
2024-06-14 13:00:00,227.89,228.49,227.73,228.07,12084.0,227.89,228.49,227.73,228.07,12084.0
2024-06-14 13:30:00,228.16,228.33,227.81,228.0,7428.0,228.16,228.33,227.81,228.0,7428.0
2024-06-14 14:00:00,228.01,228.42,227.54,227.7,14017.0,228.01,228.42,227.54,227.7,14017.0
2024-06-14 14:30:00,227.7,228.04,227.56,227.87,11842.0,227.7,228.04,227.56,227.87,11842.0
2024-06-14 15:00:00,227.79,227.97,227.34,227.46,21346.0,227.79,227.97,227.34,227.46,21346.0
2024-06-14 15:30:00,227.47,228.07,226.49,227.95,144746.0,227.47,228.07,226.49,227.95,144746.0
2024-06-17 09:30:00,229.56,231.62,228.5,230.97,33270.0,229.56,231.62,228.5,230.97,33270.0
2024-06-17 10:00:00,231.16,231.51,230.65,230.84,30870.0,231.16,231.51,230.65,230.84,30870.0
2024-06-17 10:30:00,231.08,232.27,230.94,232.27,26881.0,231.08,232.27,230.94,232.27,26881.0
2024-06-17 11:00:00,232.26,233.13,232.25,232.25,25480.0,232.26,233.13,232.25,232.25,25480.0
2024-06-17 11:30:00,232.25,232.77,232.16,232.51,22397.0,232.25,232.77,232.16,232.51,22397.0
2024-06-17 12:00:00,232.57,233.63,232.56,233.57,38285.0,232.57,233.63,232.56,233.57,38285.0
2024-06-17 12:30:00,233.45,233.46,232.3,233.07,26616.0,233.45,233.46,232.3,233.07,26616.0
2024-06-17 13:00:00,232.96,233.21,232.46,233.07,23962.0,232.96,233.21,232.46,233.07,23962.0
2024-06-17 13:30:00,233.08,233.54,232.42,233.27,45785.0,233.08,233.54,232.42,233.27,45785.0
2024-06-17 14:00:00,233.27,233.47,232.93,233.18,26763.0,233.27,233.47,232.93,233.18,26763.0
2024-06-17 14:30:00,233.22,234.21,233.14,233.71,34057.0,233.22,234.21,233.14,233.71,34057.0
2024-06-17 15:00:00,233.88,234.19,233.48,233.52,13580.0,233.88,234.19,233.48,233.52,13580.0
2024-06-17 15:30:00,233.66,233.83,232.72,233.41,103158.0,233.66,233.83,232.72,233.41,103158.0
2024-06-18 09:30:00,233.04,233.43,231.51,232.45,13469.0,233.04,233.43,231.51,232.45,13469.0
2024-06-18 10:00:00,232.44,234.11,232.44,233.54,15983.0,232.44,234.11,232.44,233.54,15983.0
2024-06-18 10:30:00,233.59,233.6,232.82,233.32,10206.0,233.59,233.6,232.82,233.32,10206.0
2024-06-18 11:00:00,233.49,233.79,233.0,233.54,10164.0,233.49,233.79,233.0,233.54,10164.0
2024-06-18 11:30:00,233.39,234.08,233.32,234.08,12721.0,233.39,234.08,233.32,234.08,12721.0
2024-06-18 12:00:00,233.95,234.21,233.78,233.98,8621.0,233.95,234.21,233.78,233.98,8621.0
2024-06-18 12:30:00,233.92,234.36,233.78,234.15,9027.0,233.92,234.36,233.78,234.15,9027.0
2024-06-18 13:00:00,234.09,234.48,233.84,234.48,6389.0,234.09,234.48,233.84,234.48,6389.0
2024-06-18 13:30:00,234.32,234.81,233.9,234.73,20442.0,234.32,234.81,233.9,234.73,20442.0
2024-06-18 14:00:00,234.74,234.74,234.06,234.56,10365.0,234.74,234.74,234.06,234.56,10365.0
2024-06-18 14:30:00,234.56,234.62,234.22,234.28,9827.0,234.56,234.62,234.22,234.28,9827.0
2024-06-18 15:00:00,234.36,234.42,233.49,233.81,21100.0,234.36,234.42,233.49,233.81,21100.0
2024-06-18 15:30:00,233.75,234.16,233.18,233.61,72788.0,233.75,234.16,233.18,233.61,72788.0
2024-06-20 09:30:00,235.11,241.27,234.45,237.92,232579.0,235.11,241.27,234.45,237.92,232579.0
2024-06-20 10:00:00,238.25,239.83,237.86,238.56,44470.0,238.25,239.83,237.86,238.56,44470.0
2024-06-20 10:30:00,238.51,239.09,238.05,238.22,37773.0,238.51,239.09,238.05,238.22,37773.0
2024-06-20 11:00:00,238.24,239.32,238.18,239.13,24059.0,238.24,239.32,238.18,239.13,24059.0
2024-06-20 11:30:00,239.01,239.79,238.21,239.33,36221.0,239.01,239.79,238.21,239.33,36221.0
2024-06-20 12:00:00,239.19,239.2,236.24,236.48,51164.0,239.19,239.2,236.24,236.48,51164.0
2024-06-20 12:30:00,236.32,237.21,235.24,237.18,31901.0,236.32,237.21,235.24,237.18,31901.0
2024-06-20 13:00:00,237.22,237.38,236.41,236.99,23140.0,237.22,237.38,236.41,236.99,23140.0
2024-06-20 13:30:00,236.99,237.22,235.39,237.13,19750.0,236.99,237.22,235.39,237.13,19750.0
2024-06-20 14:00:00,237.16,238.33,236.75,238.16,26421.0,237.16,238.33,236.75,238.16,26421.0
2024-06-20 14:30:00,238.2,238.49,236.78,237.29,45961.0,238.2,238.49,236.78,237.29,45961.0
2024-06-20 15:00:00,237.24,237.58,236.76,237.56,20932.0,237.24,237.58,236.76,237.56,20932.0
2024-06-20 15:30:00,237.56,237.7,236.81,237.61,76234.0,237.56,237.7,236.81,237.61,76234.0
2024-06-21 09:30:00,237.21,239.43,235.82,238.56,55084.0,237.21,239.43,235.82,238.56,55084.0
2024-06-21 10:00:00,238.69,239.7,238.02,238.96,48727.0,238.69,239.7,238.02,238.96,48727.0
2024-06-21 10:30:00,238.8,239.72,238.33,238.97,40430.0,238.8,239.72,238.33,238.97,40430.0
2024-06-21 11:00:00,238.98,239.65,238.62,238.78,37956.0,238.98,239.65,238.62,238.78,37956.0
2024-06-21 11:30:00,238.69,239.41,238.54,238.86,39692.0,238.69,239.41,238.54,238.86,39692.0
2024-06-21 12:00:00,238.87,238.95,237.85,237.86,18442.0,238.87,238.95,237.85,237.86,18442.0
2024-06-21 12:30:00,237.83,238.32,237.57,238.12,17085.0,237.83,238.32,237.57,238.12,17085.0
2024-06-21 13:00:00,238.07,238.14,237.06,237.15,12446.0,238.07,238.14,237.06,237.15,12446.0
2024-06-21 13:30:00,236.9,237.12,236.67,236.88,6965.0,236.9,237.12,236.67,236.88,6965.0
2024-06-21 14:00:00,236.83,237.45,236.66,237.4,16645.0,236.83,237.45,236.66,237.4,16645.0
2024-06-21 14:30:00,237.41,237.92,237.33,237.9,20968.0,237.41,237.92,237.33,237.9,20968.0
2024-06-21 15:00:00,238.01,238.82,237.76,238.74,36309.0,238.01,238.82,237.76,238.74,36309.0
2024-06-21 15:30:00,238.8,240.14,238.59,240.05,138828.0,238.8,240.14,238.59,240.05,138828.0
2024-06-24 09:30:00,241.04,242.92,239.11,242.33,47797.0,241.04,242.92,239.11,242.33,47797.0
2024-06-24 10:00:00,242.34,244.35,242.01,242.93,39602.0,242.34,244.35,242.01,242.93,39602.0
2024-06-24 10:30:00,243.07,243.92,242.24,243.92,21424.0,243.07,243.92,242.24,243.92,21424.0
2024-06-24 11:00:00,243.94,244.72,243.07,243.84,50565.0,243.94,244.72,243.07,243.84,50565.0
2024-06-24 11:30:00,243.81,244.47,242.4,243.02,17790.0,243.81,244.47,242.4,243.02,17790.0
2024-06-24 12:00:00,243.18,243.71,242.85,243.62,12692.0,243.18,243.71,242.85,243.62,12692.0
2024-06-24 12:30:00,243.66,244.04,243.09,243.4,53319.0,243.66,244.04,243.09,243.4,53319.0
2024-06-24 13:00:00,243.5,243.61,242.69,243.14,28924.0,243.5,243.61,242.69,243.14,28924.0
2024-06-24 13:30:00,243.26,243.27,242.9,243.06,14297.0,243.26,243.27,242.9,243.06,14297.0
2024-06-24 14:00:00,243.06,243.76,242.81,243.31,16916.0,243.06,243.76,242.81,243.31,16916.0
2024-06-24 14:30:00,243.28,244.04,242.98,243.94,22677.0,243.28,244.04,242.98,243.94,22677.0
2024-06-24 15:00:00,244.08,244.22,243.55,243.68,34614.0,244.08,244.22,243.55,243.68,34614.0
2024-06-24 15:30:00,243.78,244.06,241.97,242.43,119626.0,243.78,244.06,241.97,242.43,119626.0
2024-06-25 09:30:00,244.19,245.43,242.69,244.31,39251.0,244.19,245.43,242.69,244.31,39251.0
2024-06-25 10:00:00,244.31,244.39,241.51,242.07,38420.0,244.31,244.39,241.51,242.07,38420.0
2024-06-25 10:30:00,241.58,241.98,241.29,241.74,5342.0,241.58,241.98,241.29,241.74,5342.0
2024-06-25 11:00:00,241.6,242.25,241.26,242.25,7262.0,241.6,242.25,241.26,242.25,7262.0
2024-06-25 11:30:00,242.26,242.26,241.24,241.62,12820.0,242.26,242.26,241.24,241.62,12820.0
2024-06-25 12:00:00,241.62,242.21,241.49,241.99,9662.0,241.62,242.21,241.49,241.99,9662.0
2024-06-25 12:30:00,242.03,242.03,240.99,241.28,9437.0,242.03,242.03,240.99,241.28,9437.0
2024-06-25 13:00:00,241.24,241.59,240.72,241.59,8867.0,241.24,241.59,240.72,241.59,8867.0
2024-06-25 13:30:00,241.55,242.45,241.21,242.37,15987.0,241.55,242.45,241.21,242.37,15987.0
2024-06-25 14:00:00,242.45,242.68,241.9,242.23,13634.0,242.45,242.68,241.9,242.23,13634.0
2024-06-25 14:30:00,242.24,242.24,241.41,241.87,16217.0,242.24,242.24,241.41,241.87,16217.0
2024-06-25 15:00:00,241.77,242.12,241.56,242.03,22883.0,241.77,242.12,241.56,242.03,22883.0
2024-06-25 15:30:00,241.89,242.19,240.41,240.55,121035.0,241.89,242.19,240.41,240.55,121035.0
2024-06-26 09:30:00,239.59,240.42,239.0,239.99,9689.0,239.59,240.42,239.0,239.99,9689.0
2024-06-26 10:00:00,239.97,240.21,239.32,239.66,11180.0,239.97,240.21,239.32,239.66,11180.0
2024-06-26 10:30:00,239.53,240.32,239.2,240.15,5684.0,239.53,240.32,239.2,240.15,5684.0
2024-06-26 11:00:00,240.16,240.33,239.08,239.85,7563.0,240.16,240.33,239.08,239.85,7563.0
2024-06-26 11:30:00,239.54,240.82,239.26,240.82,9222.0,239.54,240.82,239.26,240.82,9222.0
2024-06-26 12:00:00,240.68,241.41,240.52,240.75,11615.0,240.68,241.41,240.52,240.75,11615.0
2024-06-26 12:30:00,240.59,240.84,239.8,239.89,18621.0,240.59,240.84,239.8,239.89,18621.0
2024-06-26 13:00:00,239.8,239.8,238.7,239.2,9841.0,239.8,239.8,238.7,239.2,9841.0
2024-06-26 13:30:00,238.95,238.95,237.92,238.13,8469.0,238.95,238.95,237.92,238.13,8469.0
2024-06-26 14:00:00,238.13,238.47,237.97,238.27,7509.0,238.13,238.47,237.97,238.27,7509.0
2024-06-26 14:30:00,238.37,238.81,237.98,238.09,9246.0,238.37,238.81,237.98,238.09,9246.0
2024-06-26 15:00:00,238.04,238.33,237.89,238.0,8317.0,238.04,238.33,237.89,238.0,8317.0
2024-06-26 15:30:00,237.92,239.44,237.74,239.32,57058.0,237.92,239.44,237.74,239.32,57058.0
2024-06-27 09:30:00,235.91,239.26,235.72,237.14,29343.0,235.91,239.26,235.72,237.14,29343.0
2024-06-27 10:00:00,237.55,239.46,237.14,239.43,10655.0,237.55,239.46,237.14,239.43,10655.0
2024-06-27 10:30:00,239.21,239.67,238.79,239.67,20239.0,239.21,239.67,238.79,239.67,20239.0
2024-06-27 11:00:00,239.54,240.06,238.44,238.77,18251.0,239.54,240.06,238.44,238.77,18251.0
2024-06-27 11:30:00,238.97,239.27,238.17,238.37,7918.0,238.97,239.27,238.17,238.37,7918.0
2024-06-27 12:00:00,238.34,239.05,238.14,238.88,4676.0,238.34,239.05,238.14,238.88,4676.0
2024-06-27 12:30:00,238.89,239.27,238.47,239.1,5931.0,238.89,239.27,238.47,239.1,5931.0
2024-06-27 13:00:00,239.11,239.59,239.11,239.46,7005.0,239.11,239.59,239.11,239.46,7005.0
2024-06-27 13:30:00,239.49,239.64,239.14,239.37,10408.0,239.49,239.64,239.14,239.37,10408.0
2024-06-27 14:00:00,239.24,239.32,238.39,238.56,6048.0,239.24,239.32,238.39,238.56,6048.0
2024-06-27 14:30:00,238.56,239.01,238.49,238.89,5243.0,238.56,239.01,238.49,238.89,5243.0
2024-06-27 15:00:00,238.92,238.98,238.16,238.46,15954.0,238.92,238.98,238.16,238.46,15954.0
2024-06-27 15:30:00,238.47,238.5,237.66,238.21,57662.0,238.47,238.5,237.66,238.21,57662.0
2024-06-28 09:30:00,236.89,239.43,236.89,237.84,18803.0,236.89,239.43,236.89,237.84,18803.0
2024-06-28 10:00:00,237.84,239.93,237.84,239.73,20501.0,237.84,239.93,237.84,239.73,20501.0
2024-06-28 10:30:00,239.93,241.95,239.44,241.78,92949.0,239.93,241.95,239.44,241.78,92949.0
2024-06-28 11:00:00,241.73,242.1,240.58,241.79,22377.0,241.73,242.1,240.58,241.79,22377.0
2024-06-28 11:30:00,241.79,242.58,241.62,242.23,32780.0,241.79,242.58,241.62,242.23,32780.0
2024-06-28 12:00:00,242.25,242.74,240.53,241.5,22428.0,242.25,242.74,240.53,241.5,22428.0
2024-06-28 12:30:00,241.54,241.54,240.43,241.0,22022.0,241.54,241.54,240.43,241.0,22022.0
2024-06-28 13:00:00,241.0,241.87,240.89,241.49,19298.0,241.0,241.87,240.89,241.49,19298.0
2024-06-28 13:30:00,241.47,241.53,240.7,241.32,23585.0,241.47,241.53,240.7,241.32,23585.0
2024-06-28 14:00:00,241.21,241.36,240.47,240.79,26987.0,241.21,241.36,240.47,240.79,26987.0
2024-06-28 14:30:00,240.79,240.79,239.51,239.53,25011.0,240.79,240.79,239.51,239.53,25011.0
2024-06-28 15:00:00,239.53,240.0,239.3,239.73,19282.0,239.53,240.0,239.3,239.73,19282.0
2024-06-28 15:30:00,239.6,240.47,238.77,240.0,139728.0,239.6,240.47,238.77,240.0,139728.0
2024-07-01 09:30:00,240.85,241.44,236.51,237.16,33552.0,240.85,241.44,236.51,237.16,33552.0
2024-07-01 10:00:00,237.16,238.38,235.14,236.41,35243.0,237.16,238.38,235.14,236.41,35243.0
2024-07-01 10:30:00,236.34,236.34,234.76,235.22,14765.0,236.34,236.34,234.76,235.22,14765.0
2024-07-01 11:00:00,235.31,235.31,233.42,234.03,29344.0,235.31,235.31,233.42,234.03,29344.0
2024-07-01 11:30:00,233.94,234.15,232.49,232.66,59651.0,233.94,234.15,232.49,232.66,59651.0
2024-07-01 12:00:00,232.73,233.12,230.7,232.4,109250.0,232.73,233.12,230.7,232.4,109250.0
2024-07-01 12:30:00,232.45,232.48,231.57,232.25,27405.0,232.45,232.48,231.57,232.25,27405.0
2024-07-01 13:00:00,232.24,232.61,231.87,232.12,25195.0,232.24,232.61,231.87,232.12,25195.0
2024-07-01 13:30:00,232.12,232.61,232.02,232.31,28595.0,232.12,232.61,232.02,232.31,28595.0
2024-07-01 14:00:00,232.24,233.37,232.06,232.95,30309.0,232.24,233.37,232.06,232.95,30309.0
2024-07-01 14:30:00,232.9,233.33,232.33,232.83,10624.0,232.9,233.33,232.33,232.83,10624.0
2024-07-01 15:00:00,232.83,233.11,232.17,232.92,24440.0,232.83,233.11,232.17,232.92,24440.0
2024-07-01 15:30:00,232.78,233.19,231.86,233.02,116484.0,232.78,233.19,231.86,233.02,116484.0
2024-07-02 09:30:00,235.34,235.71,231.77,231.83,31015.0,235.34,235.71,231.77,231.83,31015.0
2024-07-02 10:00:00,232.31,233.08,231.67,232.19,26200.0,232.31,233.08,231.67,232.19,26200.0
2024-07-02 10:30:00,232.21,232.8,231.24,232.8,28494.0,232.21,232.8,231.24,232.8,28494.0
2024-07-02 11:00:00,232.81,233.06,232.02,232.51,16322.0,232.81,233.06,232.02,232.51,16322.0
2024-07-02 11:30:00,232.5,233.66,232.08,233.42,18018.0,232.5,233.66,232.08,233.42,18018.0
2024-07-02 12:00:00,233.3,233.54,232.99,233.33,11863.0,233.3,233.54,232.99,233.33,11863.0
2024-07-02 12:30:00,233.28,233.5,232.52,232.98,15020.0,233.28,233.5,232.52,232.98,15020.0
2024-07-02 13:00:00,232.87,234.1,232.87,233.99,21329.0,232.87,234.1,232.87,233.99,21329.0
2024-07-02 13:30:00,233.85,234.2,233.44,234.2,22701.0,233.85,234.2,233.44,234.2,22701.0
2024-07-02 14:00:00,234.2,234.51,233.63,233.89,14142.0,234.2,234.51,233.63,233.89,14142.0
2024-07-02 14:30:00,233.9,234.16,233.57,233.98,14084.0,233.9,234.16,233.57,233.98,14084.0
2024-07-02 15:00:00,234.17,234.48,233.87,234.29,16217.0,234.17,234.48,233.87,234.29,16217.0
2024-07-02 15:30:00,234.29,235.64,234.09,235.6,118982.0,234.29,235.64,234.09,235.6,118982.0
2024-07-03 09:30:00,234.58,236.66,233.87,234.47,19011.0,234.58,236.66,233.87,234.47,19011.0
2024-07-03 10:00:00,234.7,236.77,234.57,236.02,31345.0,234.7,236.77,234.57,236.02,31345.0
2024-07-03 10:30:00,236.33,236.5,234.21,234.45,22758.0,236.33,236.5,234.21,234.45,22758.0
2024-07-03 11:00:00,234.31,234.7,233.73,234.37,15656.0,234.31,234.7,233.73,234.37,15656.0
2024-07-03 11:30:00,234.43,234.58,233.86,234.41,19075.0,234.43,234.58,233.86,234.41,19075.0
2024-07-03 12:00:00,234.42,234.86,233.91,233.94,17358.0,234.42,234.86,233.91,233.94,17358.0
2024-07-03 12:30:00,234.05,234.05,233.05,233.65,42528.0,234.05,234.05,233.05,233.65,42528.0
2024-07-05 09:30:00,233.25,235.59,232.22,234.81,11982.0,233.25,235.59,232.22,234.81,11982.0
2024-07-05 10:00:00,234.83,237.16,234.78,236.31,11319.0,234.83,237.16,234.78,236.31,11319.0
2024-07-05 10:30:00,236.21,236.85,235.9,236.21,9498.0,236.21,236.85,235.9,236.21,9498.0
2024-07-05 11:00:00,236.45,237.21,234.36,234.68,9361.0,236.45,237.21,234.36,234.68,9361.0
2024-07-05 11:30:00,234.69,234.87,233.94,234.24,16240.0,234.69,234.87,233.94,234.24,16240.0
2024-07-05 12:00:00,234.4,235.11,234.27,234.96,6350.0,234.4,235.11,234.27,234.96,6350.0
2024-07-05 12:30:00,234.97,235.28,234.54,235.28,8915.0,234.97,235.28,234.54,235.28,8915.0
2024-07-05 13:00:00,235.12,235.87,234.7,235.27,14113.0,235.12,235.87,234.7,235.27,14113.0
2024-07-05 13:30:00,235.39,235.87,235.04,235.46,7273.0,235.39,235.87,235.04,235.46,7273.0
2024-07-05 14:00:00,235.41,236.17,235.26,235.98,16491.0,235.41,236.17,235.26,235.98,16491.0
2024-07-05 14:30:00,235.89,236.85,235.68,236.56,18976.0,235.89,236.85,235.68,236.56,18976.0
2024-07-05 15:00:00,236.65,236.89,236.09,236.17,13179.0,236.65,236.89,236.09,236.17,13179.0
2024-07-05 15:30:00,236.17,236.44,235.49,235.8,67270.0,236.17,236.44,235.49,235.8,67270.0
2024-07-08 09:30:00,237.87,238.01,236.01,237.88,16788.0,237.87,238.01,236.01,237.88,16788.0
2024-07-08 10:00:00,237.85,238.52,237.29,238.2,12422.0,237.85,238.52,237.29,238.2,12422.0
2024-07-08 10:30:00,238.21,239.67,237.98,239.62,15706.0,238.21,239.67,237.98,239.62,15706.0
2024-07-08 11:00:00,239.68,240.06,238.77,239.8,10176.0,239.68,240.06,238.77,239.8,10176.0
2024-07-08 11:30:00,239.8,239.95,238.52,238.91,32436.0,239.8,239.95,238.52,238.91,32436.0
2024-07-08 12:00:00,238.8,240.27,238.61,239.6,14386.0,238.8,240.27,238.61,239.6,14386.0
2024-07-08 12:30:00,239.6,240.84,239.49,240.58,28917.0,239.6,240.84,239.49,240.58,28917.0
2024-07-08 13:00:00,240.71,241.27,240.05,240.83,12335.0,240.71,241.27,240.05,240.83,12335.0
2024-07-08 13:30:00,241.18,241.42,240.87,241.05,8227.0,241.18,241.42,240.87,241.05,8227.0
2024-07-08 14:00:00,241.04,241.25,239.99,240.6,6136.0,241.04,241.25,239.99,240.6,6136.0
2024-07-08 14:30:00,240.59,240.65,239.97,240.56,21515.0,240.59,240.65,239.97,240.56,21515.0
2024-07-08 15:00:00,240.57,241.14,240.05,240.05,15883.0,240.57,241.14,240.05,240.05,15883.0
2024-07-08 15:30:00,239.94,240.47,238.51,238.53,72702.0,239.94,240.47,238.51,238.53,72702.0
2024-07-09 09:30:00,239.06,240.75,239.06,239.67,11721.0,239.06,240.75,239.06,239.67,11721.0
2024-07-09 10:00:00,239.27,240.39,239.02,240.37,11716.0,239.27,240.39,239.02,240.37,11716.0
2024-07-09 10:30:00,240.13,241.22,239.95,240.47,7569.0,240.13,241.22,239.95,240.47,7569.0
2024-07-09 11:00:00,240.67,241.04,240.28,240.39,6454.0,240.67,241.04,240.28,240.39,6454.0
2024-07-09 11:30:00,240.45,241.07,240.45,240.91,4396.0,240.45,241.07,240.45,240.91,4396.0
2024-07-09 12:00:00,241.05,242.26,241.0,241.52,80752.0,241.05,242.26,241.0,241.52,80752.0
2024-07-09 12:30:00,241.65,243.17,241.64,243.1,11247.0,241.65,243.17,241.64,243.1,11247.0
2024-07-09 13:00:00,243.1,243.36,242.67,242.96,8039.0,243.1,243.36,242.67,242.96,8039.0
2024-07-09 13:30:00,242.94,243.45,242.8,243.06,20613.0,242.94,243.45,242.8,243.06,20613.0
2024-07-09 14:00:00,243.02,243.15,241.73,241.77,36747.0,243.02,243.15,241.73,241.77,36747.0
2024-07-09 14:30:00,241.63,242.0,241.16,241.2,14499.0,241.63,242.0,241.16,241.2,14499.0
2024-07-09 15:00:00,241.17,241.46,240.57,240.81,14148.0,241.17,241.46,240.57,240.81,14148.0
2024-07-09 15:30:00,240.73,240.95,239.92,240.12,52620.0,240.73,240.95,239.92,240.12,52620.0
2024-07-10 09:30:00,241.37,243.6,241.01,243.15,22087.0,241.37,243.6,241.01,243.15,22087.0
2024-07-10 10:00:00,243.19,244.37,242.2,242.35,38329.0,243.19,244.37,242.2,242.35,38329.0
2024-07-10 10:30:00,242.21,244.01,241.9,244.01,23133.0,242.21,244.01,241.9,244.01,23133.0
2024-07-10 11:00:00,243.83,243.98,242.25,242.26,25577.0,243.83,243.98,242.25,242.26,25577.0
2024-07-10 11:30:00,242.45,242.56,241.78,241.97,14582.0,242.45,242.56,241.78,241.97,14582.0
2024-07-10 12:00:00,241.93,242.59,241.82,242.1,19872.0,241.93,242.59,241.82,242.1,19872.0
2024-07-10 12:30:00,242.02,242.93,242.01,242.67,9878.0,242.02,242.93,242.01,242.67,9878.0
2024-07-10 13:00:00,242.63,243.12,242.49,242.78,13394.0,242.63,243.12,242.49,242.78,13394.0
2024-07-10 13:30:00,242.57,243.36,242.46,243.31,12951.0,242.57,243.36,242.46,243.31,12951.0
2024-07-10 14:00:00,243.44,243.85,243.11,243.73,10973.0,243.44,243.85,243.11,243.73,10973.0
2024-07-10 14:30:00,243.73,243.95,243.39,243.5,12059.0,243.73,243.95,243.39,243.5,12059.0
2024-07-10 15:00:00,243.51,243.78,243.12,243.4,14319.0,243.51,243.78,243.12,243.4,14319.0
2024-07-10 15:30:00,243.4,243.76,241.95,242.14,115902.0,243.4,243.76,241.95,242.14,115902.0
2024-07-11 09:30:00,248.04,251.29,247.33,248.97,72628.0,248.04,251.29,247.33,248.97,72628.0
2024-07-11 10:00:00,248.97,250.58,248.44,249.14,29662.0,248.97,250.58,248.44,249.14,29662.0
2024-07-11 10:30:00,249.2,249.48,246.89,247.53,23180.0,249.2,249.48,246.89,247.53,23180.0
2024-07-11 11:00:00,247.61,248.82,246.74,248.82,38074.0,247.61,248.82,246.74,248.82,38074.0
2024-07-11 11:30:00,248.81,249.3,248.08,248.12,17479.0,248.81,249.3,248.08,248.12,17479.0
2024-07-11 12:00:00,247.93,248.52,247.37,248.52,8944.0,247.93,248.52,247.37,248.52,8944.0
2024-07-11 12:30:00,248.47,248.92,248.23,248.72,13441.0,248.47,248.92,248.23,248.72,13441.0
2024-07-11 13:00:00,248.68,250.14,248.5,249.88,17882.0,248.68,250.14,248.5,249.88,17882.0
2024-07-11 13:30:00,249.62,249.95,249.02,249.28,24965.0,249.62,249.95,249.02,249.28,24965.0
2024-07-11 14:00:00,249.32,250.24,249.08,249.91,21372.0,249.32,250.24,249.08,249.91,21372.0
2024-07-11 14:30:00,250.06,251.0,250.06,250.9,19046.0,250.06,251.0,250.06,250.9,19046.0
2024-07-11 15:00:00,250.86,250.98,250.33,250.52,29888.0,250.86,250.98,250.33,250.52,29888.0
2024-07-11 15:30:00,250.6,252.73,250.56,252.48,185538.0,250.6,252.73,250.56,252.48,185538.0
2024-07-12 09:30:00,251.7,255.33,249.61,254.53,54145.0,251.7,255.33,249.61,254.53,54145.0
2024-07-12 10:00:00,254.22,254.37,252.41,253.69,25621.0,254.22,254.37,252.41,253.69,25621.0
2024-07-12 10:30:00,253.63,254.28,252.96,254.14,13094.0,253.63,254.28,252.96,254.14,13094.0
2024-07-12 11:00:00,253.95,255.02,253.6,254.73,13196.0,253.95,255.02,253.6,254.73,13196.0
2024-07-12 11:30:00,254.8,254.8,253.96,254.44,30681.0,254.8,254.8,253.96,254.44,30681.0
2024-07-12 12:00:00,254.42,255.5,253.94,254.2,31849.0,254.42,255.5,253.94,254.2,31849.0
2024-07-12 12:30:00,254.13,254.26,253.21,253.68,37938.0,254.13,254.26,253.21,253.68,37938.0
2024-07-12 13:00:00,253.71,254.75,253.12,254.67,17194.0,253.71,254.75,253.12,254.67,17194.0
2024-07-12 13:30:00,254.66,255.39,254.44,255.03,20597.0,254.66,255.39,254.44,255.03,20597.0
2024-07-12 14:00:00,255.03,255.8,254.88,255.59,20163.0,255.03,255.8,254.88,255.59,20163.0
2024-07-12 14:30:00,255.63,255.63,254.41,254.91,18053.0,255.63,255.63,254.41,254.91,18053.0
2024-07-12 15:00:00,254.82,255.2,254.15,255.03,32139.0,254.82,255.2,254.15,255.03,32139.0
2024-07-12 15:30:00,254.96,255.23,251.9,252.48,129748.0,254.96,255.23,251.9,252.48,129748.0
2024-07-15 09:30:00,252.44,252.5,246.51,247.38,35922.0,252.44,252.5,246.51,247.38,35922.0
2024-07-15 10:00:00,247.38,248.28,245.99,246.67,14771.0,247.38,248.28,245.99,246.67,14771.0
2024-07-15 10:30:00,246.45,247.57,245.4,247.35,12049.0,246.45,247.57,245.4,247.35,12049.0
2024-07-15 11:00:00,247.61,248.55,247.4,248.38,9081.0,247.61,248.55,247.4,248.38,9081.0
2024-07-15 11:30:00,248.13,249.41,247.86,248.97,16239.0,248.13,249.41,247.86,248.97,16239.0
2024-07-15 12:00:00,249.14,249.14,247.36,247.37,8873.0,249.14,249.14,247.36,247.37,8873.0
2024-07-15 12:30:00,247.45,247.79,246.49,246.53,8698.0,247.45,247.79,246.49,246.53,8698.0
2024-07-15 13:00:00,246.64,246.66,245.81,245.88,5771.0,246.64,246.66,245.81,245.88,5771.0
2024-07-15 13:30:00,245.73,245.79,244.87,245.63,11352.0,245.73,245.79,244.87,245.63,11352.0
2024-07-15 14:00:00,245.63,245.63,244.89,245.55,5637.0,245.63,245.63,244.89,245.55,5637.0
2024-07-15 14:30:00,245.51,245.97,245.32,245.96,8028.0,245.51,245.97,245.32,245.96,8028.0
2024-07-15 15:00:00,245.96,246.19,245.57,245.7,15696.0,245.96,246.19,245.57,245.7,15696.0
2024-07-15 15:30:00,245.75,245.81,244.04,244.72,88074.0,245.75,245.81,244.04,244.72,88074.0
2024-07-16 09:30:00,247.37,249.93,246.01,249.93,51117.0,247.37,249.93,246.01,249.93,51117.0
2024-07-16 10:00:00,250.37,251.25,249.33,250.2,15001.0,250.37,251.25,249.33,250.2,15001.0
2024-07-16 10:30:00,250.16,250.25,249.14,249.64,13479.0,250.16,250.25,249.14,249.64,13479.0
2024-07-16 11:00:00,249.67,251.59,249.67,249.85,26731.0,249.67,251.59,249.67,249.85,26731.0
2024-07-16 11:30:00,249.86,250.29,249.25,249.34,16542.0,249.86,250.29,249.25,249.34,16542.0
2024-07-16 12:00:00,249.44,253.45,249.41,252.59,31345.0,249.44,253.45,249.41,252.59,31345.0
2024-07-16 12:30:00,252.81,253.14,252.2,252.8,24731.0,252.81,253.14,252.2,252.8,24731.0
2024-07-16 13:00:00,252.92,253.71,252.57,253.49,23413.0,252.92,253.71,252.57,253.49,23413.0
2024-07-16 13:30:00,253.43,254.28,253.43,253.87,15278.0,253.43,254.28,253.43,253.87,15278.0
2024-07-16 14:00:00,253.82,254.5,253.64,253.64,13443.0,253.82,254.5,253.64,253.64,13443.0
2024-07-16 14:30:00,253.47,254.91,253.17,254.63,24927.0,253.47,254.91,253.17,254.63,24927.0
2024-07-16 15:00:00,254.51,255.59,254.28,254.83,44261.0,254.51,255.59,254.28,254.83,44261.0
2024-07-16 15:30:00,254.92,255.23,254.13,254.24,93995.0,254.92,255.23,254.13,254.24,93995.0
2024-07-17 09:30:00,248.58,255.11,247.63,255.11,27943.0,248.58,255.11,247.63,255.11,27943.0
2024-07-17 10:00:00,254.2,254.25,249.6,250.39,16152.0,254.2,254.25,249.6,250.39,16152.0
2024-07-17 10:30:00,251.0,251.0,249.6,249.7,11263.0,251.0,251.0,249.6,249.7,11263.0
2024-07-17 11:00:00,249.71,250.99,249.55,250.07,7782.0,249.71,250.99,249.55,250.07,7782.0
2024-07-17 11:30:00,250.06,250.44,249.8,250.0,10790.0,250.06,250.44,249.8,250.0,10790.0
2024-07-17 12:00:00,249.87,250.51,249.61,250.3,13710.0,249.87,250.51,249.61,250.3,13710.0
2024-07-17 12:30:00,250.3,250.43,249.26,250.12,9812.0,250.3,250.43,249.26,250.12,9812.0
2024-07-17 13:00:00,250.2,250.34,249.16,249.44,8908.0,250.2,250.34,249.16,249.44,8908.0
2024-07-17 13:30:00,249.7,250.09,249.3,249.86,9221.0,249.7,250.09,249.3,249.86,9221.0
2024-07-17 14:00:00,249.7,250.41,249.46,250.13,10421.0,249.7,250.41,249.46,250.13,10421.0
2024-07-17 14:30:00,250.22,250.42,248.95,249.13,21455.0,250.22,250.42,248.95,249.13,21455.0
2024-07-17 15:00:00,249.07,249.16,248.32,248.44,22635.0,249.07,249.16,248.32,248.44,22635.0
2024-07-17 15:30:00,248.49,248.66,246.65,246.67,94967.0,248.49,248.66,246.65,246.67,94967.0
2024-07-18 09:30:00,247.08,249.37,243.91,246.85,82764.0,247.08,249.37,243.91,246.85,82764.0
2024-07-18 10:00:00,247.14,249.32,246.38,247.5,17290.0,247.14,249.32,246.38,247.5,17290.0
2024-07-18 10:30:00,246.81,246.81,245.17,245.34,1961.0,246.81,246.81,245.17,245.34,1961.0
2024-07-18 11:00:00,245.75,246.92,244.96,245.74,19048.0,245.75,246.92,244.96,245.74,19048.0
2024-07-18 11:30:00,245.88,246.03,242.34,242.46,11096.0,245.88,246.03,242.34,242.46,11096.0
2024-07-18 12:00:00,242.59,242.59,241.62,241.94,15557.0,242.59,242.59,241.62,241.94,15557.0
2024-07-18 12:30:00,241.95,243.3,241.94,243.3,17620.0,241.95,243.3,241.94,243.3,17620.0
2024-07-18 13:00:00,243.5,243.77,243.3,243.37,4923.0,243.5,243.77,243.3,243.37,4923.0
2024-07-18 13:30:00,243.38,245.34,243.37,244.92,34136.0,243.38,245.34,243.37,244.92,34136.0
2024-07-18 14:00:00,245.0,245.68,244.68,245.03,51975.0,245.0,245.68,244.68,245.03,51975.0
2024-07-18 14:30:00,245.0,246.0,244.82,245.77,32906.0,245.0,246.0,244.82,245.77,32906.0
2024-07-18 15:00:00,246.09,246.94,245.9,246.54,86070.0,246.09,246.94,245.9,246.54,86070.0
2024-07-18 15:30:00,246.55,247.52,245.96,246.11,79495.0,246.55,247.52,245.96,246.11,79495.0
2024-07-19 09:30:00,244.89,245.98,243.44,245.34,9610.0,244.89,245.98,243.44,245.34,9610.0
2024-07-19 10:00:00,245.36,245.95,244.92,245.2,6820.0,245.36,245.95,244.92,245.2,6820.0
2024-07-19 10:30:00,245.26,245.42,244.38,244.69,4616.0,245.26,245.42,244.38,244.69,4616.0
2024-07-19 11:00:00,244.84,245.44,244.16,244.59,3983.0,244.84,245.44,244.16,244.59,3983.0
2024-07-19 11:30:00,244.2,245.15,243.72,245.15,8706.0,244.2,245.15,243.72,245.15,8706.0
2024-07-19 12:00:00,245.17,245.17,243.67,243.75,12502.0,245.17,245.17,243.67,243.75,12502.0
2024-07-19 12:30:00,243.88,244.2,243.59,243.84,8439.0,243.88,244.2,243.59,243.84,8439.0
2024-07-19 13:00:00,243.59,243.6,242.5,242.81,9788.0,243.59,243.6,242.5,242.81,9788.0
2024-07-19 13:30:00,242.82,243.86,242.17,243.75,23008.0,242.82,243.86,242.17,243.75,23008.0
2024-07-19 14:00:00,243.37,243.61,243.03,243.07,7085.0,243.37,243.61,243.03,243.07,7085.0
2024-07-19 14:30:00,242.87,244.26,242.8,244.23,8176.0,242.87,244.26,242.8,244.23,8176.0
2024-07-19 15:00:00,244.2,245.74,244.19,245.74,15094.0,244.2,245.74,244.19,245.74,15094.0
2024-07-19 15:30:00,245.74,245.95,244.12,244.74,74555.0,245.74,245.95,244.12,244.74,74555.0
2024-07-22 09:30:00,254.01,255.0,248.92,248.97,95995.0,254.01,255.0,248.92,248.97,95995.0
2024-07-22 10:00:00,249.03,249.63,247.12,248.58,68299.0,249.03,249.63,247.12,248.58,68299.0
2024-07-22 10:30:00,248.48,249.66,247.81,248.53,80363.0,248.48,249.66,247.81,248.53,80363.0
2024-07-22 11:00:00,248.6,249.67,248.04,248.42,54520.0,248.6,249.67,248.04,248.42,54520.0
2024-07-22 11:30:00,248.6,249.27,248.29,249.06,51203.0,248.6,249.27,248.29,249.06,51203.0
2024-07-22 12:00:00,249.08,250.87,248.64,250.42,32336.0,249.08,250.87,248.64,250.42,32336.0
2024-07-22 12:30:00,250.56,252.85,250.56,252.43,28481.0,250.56,252.85,250.56,252.43,28481.0
2024-07-22 13:00:00,252.5,252.77,251.54,251.81,14694.0,252.5,252.77,251.54,251.81,14694.0
2024-07-22 13:30:00,251.84,252.6,251.18,251.62,22019.0,251.84,252.6,251.18,251.62,22019.0
2024-07-22 14:00:00,251.64,251.83,249.32,249.64,23870.0,251.64,251.83,249.32,249.64,23870.0
2024-07-22 14:30:00,249.59,250.49,249.03,249.43,14234.0,249.59,250.49,249.03,249.43,14234.0
2024-07-22 15:00:00,249.27,251.05,248.99,251.05,43660.0,249.27,251.05,248.99,251.05,43660.0
2024-07-22 15:30:00,250.87,252.58,250.48,252.35,110854.0,250.87,252.58,250.48,252.35,110854.0
2024-07-23 09:30:00,252.18,254.42,251.95,252.72,15428.0,252.18,254.42,251.95,252.72,15428.0
2024-07-23 10:00:00,253.02,254.9,252.95,254.37,18282.0,253.02,254.9,252.95,254.37,18282.0
2024-07-23 10:30:00,254.11,254.3,251.86,252.87,11202.0,254.11,254.3,251.86,252.87,11202.0
2024-07-23 11:00:00,252.61,254.14,252.52,253.64,5655.0,252.61,254.14,252.52,253.64,5655.0
2024-07-23 11:30:00,254.06,254.5,253.6,254.5,9198.0,254.06,254.5,253.6,254.5,9198.0
2024-07-23 12:00:00,254.3,254.6,253.84,254.27,5722.0,254.3,254.6,253.84,254.27,5722.0
2024-07-23 12:30:00,254.48,254.48,253.52,253.95,6885.0,254.48,254.48,253.52,253.95,6885.0
2024-07-23 13:00:00,254.17,254.74,254.0,254.34,6296.0,254.17,254.74,254.0,254.34,6296.0
2024-07-23 13:30:00,254.44,255.26,254.11,255.06,11393.0,254.44,255.26,254.11,255.06,11393.0
2024-07-23 14:00:00,255.07,255.44,254.16,254.27,8013.0,255.07,255.44,254.16,254.27,8013.0
2024-07-23 14:30:00,254.42,254.62,253.85,253.96,7378.0,254.42,254.62,253.85,253.96,7378.0
2024-07-23 15:00:00,253.87,253.87,252.88,253.36,10253.0,253.87,253.87,252.88,253.36,10253.0
2024-07-23 15:30:00,253.5,255.25,253.19,255.02,106736.0,253.5,255.25,253.19,255.02,106736.0
2024-07-24 09:30:00,250.52,252.65,249.83,250.71,11034.0,250.52,252.65,249.83,250.71,11034.0
2024-07-24 10:00:00,250.47,252.28,249.44,250.48,43214.0,250.47,252.28,249.44,250.48,43214.0
2024-07-24 10:30:00,251.1,251.63,250.68,251.37,3491.0,251.1,251.63,250.68,251.37,3491.0
2024-07-24 11:00:00,251.11,251.53,249.93,250.07,7648.0,251.11,251.53,249.93,250.07,7648.0
2024-07-24 11:30:00,249.88,250.2,249.62,250.11,8750.0,249.88,250.2,249.62,250.11,8750.0
2024-07-24 12:00:00,250.11,250.34,249.1,249.18,4409.0,250.11,250.34,249.1,249.18,4409.0
2024-07-24 12:30:00,249.32,249.4,248.7,248.77,4097.0,249.32,249.4,248.7,248.77,4097.0
2024-07-24 13:00:00,249.07,249.82,249.0,249.01,10055.0,249.07,249.82,249.0,249.01,10055.0
2024-07-24 13:30:00,248.84,249.49,248.84,249.42,5363.0,248.84,249.49,248.84,249.42,5363.0
2024-07-24 14:00:00,249.29,249.63,248.29,248.29,5046.0,249.29,249.63,248.29,248.29,5046.0
2024-07-24 14:30:00,248.36,248.68,247.34,248.14,11843.0,248.36,248.68,247.34,248.14,11843.0
2024-07-24 15:00:00,248.01,248.7,247.16,247.21,29967.0,248.01,248.7,247.16,247.21,29967.0
2024-07-24 15:30:00,247.23,248.59,246.38,246.39,85870.0,247.23,248.59,246.38,246.39,85870.0
2024-07-25 09:30:00,246.32,249.42,244.73,248.89,32586.0,246.32,249.42,244.73,248.89,32586.0
2024-07-25 10:00:00,248.77,251.0,248.21,250.0,38959.0,248.77,251.0,248.21,250.0,38959.0
2024-07-25 10:30:00,249.99,251.63,249.88,251.55,158965.0,249.99,251.63,249.88,251.55,158965.0
2024-07-25 11:00:00,251.37,252.71,251.04,251.94,108432.0,251.37,252.71,251.04,251.94,108432.0
2024-07-25 11:30:00,251.8,252.11,250.74,251.05,39740.0,251.8,252.11,250.74,251.05,39740.0
2024-07-25 12:00:00,251.04,251.6,250.59,251.0,29466.0,251.04,251.6,250.59,251.0,29466.0
2024-07-25 12:30:00,250.9,250.9,249.12,249.15,7248.0,250.9,250.9,249.12,249.15,7248.0
2024-07-25 13:00:00,248.97,249.94,247.5,248.25,15303.0,248.97,249.94,247.5,248.25,15303.0
2024-07-25 13:30:00,248.11,248.99,247.25,247.39,27843.0,248.11,248.99,247.25,247.39,27843.0
2024-07-25 14:00:00,247.48,247.64,246.49,246.55,18196.0,247.48,247.64,246.49,246.55,18196.0
2024-07-25 14:30:00,246.42,246.96,244.71,244.81,17656.0,246.42,246.96,244.71,244.81,17656.0
2024-07-25 15:00:00,244.83,246.92,244.52,246.57,28996.0,244.83,246.92,244.52,246.57,28996.0
2024-07-25 15:30:00,246.6,247.59,245.63,245.65,126498.0,246.6,247.59,245.63,245.65,126498.0
2024-07-26 09:30:00,249.34,251.29,247.97,249.64,49855.0,249.34,251.29,247.97,249.64,49855.0
2024-07-26 10:00:00,249.3,252.0,249.3,250.29,47502.0,249.3,252.0,249.3,250.29,47502.0
2024-07-26 10:30:00,250.2,250.25,248.77,249.83,22499.0,250.2,250.25,248.77,249.83,22499.0
2024-07-26 11:00:00,250.04,250.84,249.74,250.52,10563.0,250.04,250.84,249.74,250.52,10563.0
2024-07-26 11:30:00,250.6,251.44,250.46,250.83,33376.0,250.6,251.44,250.46,250.83,33376.0
2024-07-26 12:00:00,250.98,251.47,250.41,251.03,37552.0,250.98,251.47,250.41,251.03,37552.0
2024-07-26 12:30:00,251.23,251.76,251.01,251.24,26286.0,251.23,251.76,251.01,251.24,26286.0
2024-07-26 13:00:00,251.36,251.37,250.76,251.0,10559.0,251.36,251.37,250.76,251.0,10559.0
2024-07-26 13:30:00,250.86,251.0,249.16,249.34,11748.0,250.86,251.0,249.16,249.34,11748.0
2024-07-26 14:00:00,249.56,249.87,248.58,249.27,19629.0,249.56,249.87,248.58,249.27,19629.0
2024-07-26 14:30:00,249.24,250.16,249.02,249.82,37075.0,249.24,250.16,249.02,249.82,37075.0
2024-07-26 15:00:00,249.87,250.01,249.37,249.97,40038.0,249.87,250.01,249.37,249.97,40038.0
2024-07-26 15:30:00,249.87,249.87,248.65,249.79,120247.0,249.87,249.87,248.65,249.79,120247.0
2024-07-29 09:30:00,250.54,252.28,247.95,249.76,7257.0,250.54,252.28,247.95,249.76,7257.0
2024-07-29 10:00:00,250.54,253.24,249.56,249.56,17988.0,250.54,253.24,249.56,249.56,17988.0
2024-07-29 10:30:00,249.42,250.45,248.71,250.15,15042.0,249.42,250.45,248.71,250.15,15042.0
2024-07-29 11:00:00,249.94,251.08,249.43,250.29,7738.0,249.94,251.08,249.43,250.29,7738.0
2024-07-29 11:30:00,250.06,251.99,249.52,251.81,5831.0,250.06,251.99,249.52,251.81,5831.0
2024-07-29 12:00:00,251.95,253.8,251.63,253.01,24192.0,251.95,253.8,251.63,253.01,24192.0
2024-07-29 12:30:00,253.18,253.54,252.82,253.15,8525.0,253.18,253.54,252.82,253.15,8525.0
2024-07-29 13:00:00,253.17,253.19,251.93,251.93,22532.0,253.17,253.19,251.93,251.93,22532.0
2024-07-29 13:30:00,251.99,252.42,251.74,252.18,15748.0,251.99,252.42,251.74,252.18,15748.0
2024-07-29 14:00:00,252.17,252.43,251.6,251.96,7337.0,252.17,252.43,251.6,251.96,7337.0
2024-07-29 14:30:00,251.96,252.28,251.5,252.13,10240.0,251.96,252.28,251.5,252.13,10240.0
2024-07-29 15:00:00,251.99,253.09,251.99,252.57,14531.0,251.99,253.09,251.99,252.57,14531.0
2024-07-29 15:30:00,252.37,253.15,251.65,253.08,88643.0,252.37,253.15,251.65,253.08,88643.0
2024-07-30 09:30:00,254.08,255.29,253.39,253.61,30858.0,254.08,255.29,253.39,253.61,30858.0
2024-07-30 10:00:00,253.31,254.03,251.97,252.71,20968.0,253.31,254.03,251.97,252.71,20968.0
2024-07-30 10:30:00,252.33,253.71,251.7,252.48,8602.0,252.33,253.71,251.7,252.48,8602.0
2024-07-30 11:00:00,252.89,254.32,252.47,253.95,8234.0,252.89,254.32,252.47,253.95,8234.0
2024-07-30 11:30:00,253.52,254.26,253.37,254.21,6981.0,253.52,254.26,253.37,254.21,6981.0
2024-07-30 12:00:00,254.27,254.95,253.61,254.03,8205.0,254.27,254.95,253.61,254.03,8205.0
2024-07-30 12:30:00,254.28,255.15,252.7,252.77,11011.0,254.28,255.15,252.7,252.77,11011.0
2024-07-30 13:00:00,252.7,253.23,252.64,252.84,6037.0,252.7,253.23,252.64,252.84,6037.0
2024-07-30 13:30:00,253.0,253.93,252.82,253.71,6737.0,253.0,253.93,252.82,253.71,6737.0
2024-07-30 14:00:00,254.06,255.14,253.95,255.09,14219.0,254.06,255.14,253.95,255.09,14219.0
2024-07-30 14:30:00,255.14,255.72,254.61,255.53,34925.0,255.14,255.72,254.61,255.53,34925.0
2024-07-30 15:00:00,255.63,256.61,255.25,256.38,32358.0,255.63,256.61,255.25,256.38,32358.0
2024-07-30 15:30:00,256.32,258.1,256.11,257.47,112258.0,256.32,258.1,256.11,257.47,112258.0
2024-07-31 09:30:00,259.01,260.23,257.18,257.18,12613.0,259.01,260.23,257.18,257.18,12613.0
2024-07-31 10:00:00,257.44,258.67,256.57,257.87,17639.0,257.44,258.67,256.57,257.87,17639.0
2024-07-31 10:30:00,257.87,258.25,257.08,257.64,28806.0,257.87,258.25,257.08,257.64,28806.0
2024-07-31 11:00:00,257.63,258.12,256.43,257.85,41723.0,257.63,258.12,256.43,257.85,41723.0
2024-07-31 11:30:00,257.78,258.26,257.36,258.06,13921.0,257.78,258.26,257.36,258.06,13921.0
2024-07-31 12:00:00,258.71,259.55,258.58,259.53,7981.0,258.71,259.55,258.58,259.53,7981.0
2024-07-31 12:30:00,259.38,259.81,258.93,259.6,9849.0,259.38,259.81,258.93,259.6,9849.0
2024-07-31 13:00:00,259.6,259.78,259.27,259.68,24803.0,259.6,259.78,259.27,259.68,24803.0
2024-07-31 13:30:00,259.58,259.58,258.62,259.22,10107.0,259.58,259.58,258.62,259.22,10107.0
2024-07-31 14:00:00,258.99,259.83,258.33,259.75,9611.0,258.99,259.83,258.33,259.75,9611.0
2024-07-31 14:30:00,260.11,262.72,259.67,262.25,25250.0,260.11,262.72,259.67,262.25,25250.0
2024-07-31 15:00:00,262.14,263.12,260.9,261.23,38182.0,262.14,263.12,260.9,261.23,38182.0
2024-07-31 15:30:00,260.95,262.21,260.32,260.32,109448.0,260.95,262.21,260.32,260.32,109448.0
2024-08-01 09:30:00,261.2,263.84,261.07,261.19,16801.0,261.2,263.84,261.07,261.19,16801.0
2024-08-01 10:00:00,260.73,260.8,257.5,257.67,8677.0,260.73,260.8,257.5,257.67,8677.0
2024-08-01 10:30:00,257.52,258.64,256.41,256.57,8471.0,257.52,258.64,256.41,256.57,8471.0
2024-08-01 11:00:00,256.56,256.56,255.21,255.22,8275.0,256.56,256.56,255.21,255.22,8275.0
2024-08-01 11:30:00,254.88,254.88,253.3,254.43,12865.0,254.88,254.88,253.3,254.43,12865.0
2024-08-01 12:00:00,254.7,255.49,254.0,254.49,17135.0,254.7,255.49,254.0,254.49,17135.0
2024-08-01 12:30:00,254.93,254.93,253.17,253.84,12875.0,254.93,254.93,253.17,253.84,12875.0
2024-08-01 13:00:00,253.85,254.42,253.28,254.08,13435.0,253.85,254.42,253.28,254.08,13435.0
2024-08-01 13:30:00,254.14,254.14,252.5,252.98,28756.0,254.14,254.14,252.5,252.98,28756.0
2024-08-01 14:00:00,253.04,253.96,252.76,253.52,9161.0,253.04,253.96,252.76,253.52,9161.0
2024-08-01 14:30:00,253.52,253.52,252.13,252.17,6636.0,253.52,253.52,252.13,252.17,6636.0
2024-08-01 15:00:00,252.37,254.13,252.37,254.04,17023.0,252.37,254.13,252.37,254.04,17023.0
2024-08-01 15:30:00,254.21,256.85,254.15,255.19,75050.0,254.21,256.85,254.15,255.19,75050.0
2024-08-02 09:30:00,251.33,251.33,244.57,248.34,42686.0,251.33,251.33,244.57,248.34,42686.0
2024-08-02 10:00:00,249.04,250.1,243.32,244.65,13041.0,249.04,250.1,243.32,244.65,13041.0
2024-08-02 10:30:00,244.32,244.73,242.12,242.91,29888.0,244.32,244.73,242.12,242.91,29888.0
2024-08-02 11:00:00,242.91,242.92,240.26,242.27,39648.0,242.91,242.92,240.26,242.27,39648.0
2024-08-02 11:30:00,242.34,245.19,242.34,243.73,19527.0,242.34,245.19,242.34,243.73,19527.0
2024-08-02 12:00:00,243.99,245.23,243.37,245.19,15984.0,243.99,245.23,243.37,245.19,15984.0
2024-08-02 12:30:00,245.2,246.86,244.94,246.86,16858.0,245.2,246.86,244.94,246.86,16858.0
2024-08-02 13:00:00,246.93,247.27,246.1,247.04,10457.0,246.93,247.27,246.1,247.04,10457.0
2024-08-02 13:30:00,247.27,247.27,246.1,246.94,14669.0,247.27,247.27,246.1,246.94,14669.0
2024-08-02 14:00:00,246.66,247.38,246.24,247.27,11725.0,246.66,247.38,246.24,247.27,11725.0
2024-08-02 14:30:00,247.18,248.39,246.75,248.27,35594.0,247.18,248.39,246.75,248.27,35594.0
2024-08-02 15:00:00,248.49,249.61,247.96,249.31,19610.0,248.49,249.61,247.96,249.31,19610.0
2024-08-02 15:30:00,249.56,250.05,248.65,249.76,117230.0,249.56,250.05,248.65,249.76,117230.0
2024-08-05 09:30:00,235.3,241.71,233.97,240.77,64891.0,235.3,241.71,233.97,240.77,64891.0
2024-08-05 10:00:00,241.16,243.79,240.0,240.0,43178.0,241.16,243.79,240.0,240.0,43178.0
2024-08-05 10:30:00,240.26,243.49,240.26,241.67,27767.0,240.26,243.49,240.26,241.67,27767.0
2024-08-05 11:00:00,242.08,244.92,241.16,244.05,24641.0,242.08,244.92,241.16,244.05,24641.0
2024-08-05 11:30:00,244.48,245.51,243.94,245.05,24331.0,244.48,245.51,243.94,245.05,24331.0
2024-08-05 12:00:00,244.98,246.84,244.63,246.39,24749.0,244.98,246.84,244.63,246.39,24749.0
2024-08-05 12:30:00,246.7,246.7,244.44,245.28,19916.0,246.7,246.7,244.44,245.28,19916.0
2024-08-05 13:00:00,245.09,246.26,244.28,245.5,29472.0,245.09,246.26,244.28,245.5,29472.0
2024-08-05 13:30:00,245.43,246.76,245.43,245.55,21912.0,245.43,246.76,245.43,245.55,21912.0
2024-08-05 14:00:00,245.79,245.79,244.82,245.69,22913.0,245.79,245.79,244.82,245.69,22913.0
2024-08-05 14:30:00,245.51,246.18,244.87,245.68,42235.0,245.51,246.18,244.87,245.68,42235.0
2024-08-05 15:00:00,245.77,246.24,244.41,245.38,31591.0,245.77,246.24,244.41,245.38,31591.0
2024-08-05 15:30:00,245.5,246.14,243.82,246.14,113182.0,245.5,246.14,243.82,246.14,113182.0
2024-08-06 09:30:00,246.54,248.14,244.36,247.09,52307.0,246.54,248.14,244.36,247.09,52307.0
2024-08-06 10:00:00,247.21,248.94,246.71,248.02,36645.0,247.21,248.94,246.71,248.02,36645.0
2024-08-06 10:30:00,247.47,248.43,246.15,247.51,13115.0,247.47,248.43,246.15,247.51,13115.0
2024-08-06 11:00:00,246.82,247.54,245.75,245.76,20109.0,246.82,247.54,245.75,245.76,20109.0
2024-08-06 11:30:00,246.19,247.67,246.14,247.52,12731.0,246.19,247.67,246.14,247.52,12731.0
2024-08-06 12:00:00,247.71,248.71,247.54,248.12,15586.0,247.71,248.71,247.54,248.12,15586.0
2024-08-06 12:30:00,248.16,249.83,248.15,249.32,8336.0,248.16,249.83,248.15,249.32,8336.0
2024-08-06 13:00:00,249.47,250.31,249.1,250.21,9414.0,249.47,250.31,249.1,250.21,9414.0
2024-08-06 13:30:00,250.34,251.62,250.23,250.89,9843.0,250.34,251.62,250.23,250.89,9843.0
2024-08-06 14:00:00,250.82,251.59,250.37,250.7,17200.0,250.82,251.59,250.37,250.7,17200.0
2024-08-06 14:30:00,250.91,251.06,247.93,247.93,28007.0,250.91,251.06,247.93,247.93,28007.0
2024-08-06 15:00:00,247.89,250.88,247.41,250.15,64545.0,247.89,250.88,247.41,250.15,64545.0
2024-08-06 15:30:00,250.18,250.75,248.57,249.26,123715.0,250.18,250.75,248.57,249.26,123715.0
2024-08-07 09:30:00,253.58,254.71,250.35,252.42,20077.0,253.58,254.71,250.35,252.42,20077.0
2024-08-07 10:00:00,252.22,253.08,251.45,251.55,22290.0,252.22,253.08,251.45,251.55,22290.0
2024-08-07 10:30:00,251.65,252.59,250.76,251.91,12548.0,251.65,252.59,250.76,251.91,12548.0
2024-08-07 11:00:00,252.02,253.05,250.97,250.99,22715.0,252.02,253.05,250.97,250.99,22715.0
2024-08-07 11:30:00,250.99,252.1,250.54,251.41,12652.0,250.99,252.1,250.54,251.41,12652.0
2024-08-07 12:00:00,251.0,252.09,250.38,251.67,14754.0,251.0,252.09,250.38,251.67,14754.0
2024-08-07 12:30:00,251.65,251.79,249.71,250.54,8473.0,251.65,251.79,249.71,250.54,8473.0
2024-08-07 13:00:00,250.3,250.3,247.92,248.92,20840.0,250.3,250.3,247.92,248.92,20840.0
2024-08-07 13:30:00,248.89,249.27,246.09,246.43,18940.0,248.89,249.27,246.09,246.43,18940.0
2024-08-07 14:00:00,246.53,246.53,243.49,244.34,24882.0,246.53,246.53,243.49,244.34,24882.0
2024-08-07 14:30:00,244.41,244.41,242.0,242.03,26063.0,244.41,244.41,242.0,242.03,26063.0
2024-08-07 15:00:00,241.98,243.06,241.73,242.03,20977.0,241.98,243.06,241.73,242.03,20977.0
2024-08-07 15:30:00,242.03,243.03,241.21,242.89,137896.0,242.03,243.03,241.21,242.89,137896.0
2024-08-08 09:30:00,246.4,250.2,246.4,249.95,13704.0,246.4,250.2,246.4,249.95,13704.0
2024-08-08 10:00:00,249.32,250.29,248.37,249.51,20378.0,249.32,250.29,248.37,249.51,20378.0
2024-08-08 10:30:00,249.57,250.03,248.66,249.53,7062.0,249.57,250.03,248.66,249.53,7062.0
2024-08-08 11:00:00,249.34,249.65,248.82,249.06,5368.0,249.34,249.65,248.82,249.06,5368.0
2024-08-08 11:30:00,249.02,249.27,248.87,248.91,3343.0,249.02,249.27,248.87,248.91,3343.0
2024-08-08 12:00:00,249.04,249.85,248.48,249.34,18831.0,249.04,249.85,248.48,249.34,18831.0
2024-08-08 12:30:00,249.34,249.89,248.42,249.89,9157.0,249.34,249.89,248.42,249.89,9157.0
2024-08-08 13:00:00,249.97,251.55,249.55,251.44,18059.0,249.97,251.55,249.55,251.44,18059.0
2024-08-08 13:30:00,251.76,252.22,251.43,251.77,6852.0,251.76,252.22,251.43,251.77,6852.0
2024-08-08 14:00:00,251.5,252.21,250.92,250.92,8293.0,251.5,252.21,250.92,250.92,8293.0
2024-08-08 14:30:00,251.2,251.32,250.74,250.89,5419.0,251.2,251.32,250.74,250.89,5419.0
2024-08-08 15:00:00,250.75,251.56,250.38,250.46,10599.0,250.75,251.56,250.38,250.46,10599.0
2024-08-08 15:30:00,250.34,252.47,250.03,252.26,118150.0,250.34,252.47,250.03,252.26,118150.0
2024-08-09 09:30:00,254.22,256.11,252.59,253.69,29443.0,254.22,256.11,252.59,253.69,29443.0
2024-08-09 10:00:00,253.58,256.09,253.5,254.99,25683.0,253.58,256.09,253.5,254.99,25683.0
2024-08-09 10:30:00,255.19,256.4,254.69,255.32,28364.0,255.19,256.4,254.69,255.32,28364.0
2024-08-09 11:00:00,255.51,255.91,254.76,254.76,11153.0,255.51,255.91,254.76,254.76,11153.0
2024-08-09 11:30:00,254.96,255.29,253.72,253.83,9387.0,254.96,255.29,253.72,253.83,9387.0
2024-08-09 12:00:00,253.82,253.82,252.78,252.88,13064.0,253.82,253.82,252.78,252.88,13064.0
2024-08-09 12:30:00,252.87,253.79,252.86,253.29,14368.0,252.87,253.79,252.86,253.29,14368.0
2024-08-09 13:00:00,253.29,254.02,253.12,253.98,7855.0,253.29,254.02,253.12,253.98,7855.0
2024-08-09 13:30:00,253.99,254.14,252.79,252.79,9383.0,253.99,254.14,252.79,252.79,9383.0
2024-08-09 14:00:00,252.8,253.0,252.11,252.11,14415.0,252.8,253.0,252.11,252.11,14415.0
2024-08-09 14:30:00,252.32,253.18,251.86,252.93,14868.0,252.32,253.18,251.86,252.93,14868.0
2024-08-09 15:00:00,253.08,253.51,252.42,252.6,14869.0,253.08,253.51,252.42,252.6,14869.0
2024-08-09 15:30:00,252.61,252.86,251.0,251.77,158089.0,252.61,252.86,251.0,251.77,158089.0
2024-08-12 09:30:00,252.67,254.24,251.47,252.33,13420.0,252.67,254.24,251.47,252.33,13420.0
2024-08-12 10:00:00,251.39,255.32,251.39,254.34,9960.0,251.39,255.32,251.39,254.34,9960.0
2024-08-12 10:30:00,254.5,255.57,254.49,255.28,7602.0,254.5,255.57,254.49,255.28,7602.0
2024-08-12 11:00:00,255.35,255.93,254.17,254.59,12802.0,255.35,255.93,254.17,254.59,12802.0
2024-08-12 11:30:00,254.34,256.31,254.15,256.31,12016.0,254.34,256.31,254.15,256.31,12016.0
2024-08-12 12:00:00,256.05,256.38,255.34,255.62,8309.0,256.05,256.38,255.34,255.62,8309.0
2024-08-12 12:30:00,255.65,256.71,255.58,255.95,8548.0,255.65,256.71,255.58,255.95,8548.0
2024-08-12 13:00:00,255.67,256.47,255.36,255.98,35770.0,255.67,256.47,255.36,255.98,35770.0
2024-08-12 13:30:00,256.12,257.27,256.12,257.25,19760.0,256.12,257.27,256.12,257.25,19760.0
2024-08-12 14:00:00,257.0,257.59,256.95,257.33,19001.0,257.0,257.59,256.95,257.33,19001.0
2024-08-12 14:30:00,257.1,257.38,256.81,256.94,19165.0,257.1,257.38,256.81,256.94,19165.0
2024-08-12 15:00:00,256.9,257.6,256.68,257.41,14410.0,256.9,257.6,256.68,257.41,14410.0
2024-08-12 15:30:00,257.49,258.48,256.85,257.81,124166.0,257.49,258.48,256.85,257.81,124166.0
2024-08-13 09:30:00,258.6,263.44,258.59,262.69,48183.0,258.6,263.44,258.59,262.69,48183.0
2024-08-13 10:00:00,262.58,263.24,259.99,260.45,37140.0,262.58,263.24,259.99,260.45,37140.0
2024-08-13 10:30:00,260.45,260.45,258.79,259.11,23729.0,260.45,260.45,258.79,259.11,23729.0
2024-08-13 11:00:00,258.83,258.95,257.6,258.01,14893.0,258.83,258.95,257.6,258.01,14893.0
2024-08-13 11:30:00,258.09,258.15,257.26,257.91,8685.0,258.09,258.15,257.26,257.91,8685.0
2024-08-13 12:00:00,257.82,257.98,257.25,257.87,9242.0,257.82,257.98,257.25,257.87,9242.0
2024-08-13 12:30:00,257.62,258.83,257.26,258.3,7249.0,257.62,258.83,257.26,258.3,7249.0
2024-08-13 13:00:00,258.36,258.38,257.5,257.85,9446.0,258.36,258.38,257.5,257.85,9446.0
2024-08-13 13:30:00,257.76,258.53,257.69,258.47,20793.0,257.76,258.53,257.69,258.47,20793.0
2024-08-13 14:00:00,258.45,258.78,257.97,258.45,7920.0,258.45,258.78,257.97,258.45,7920.0
2024-08-13 14:30:00,258.44,258.48,256.95,257.13,41716.0,258.44,258.48,256.95,257.13,41716.0
2024-08-13 15:00:00,257.1,257.31,256.12,256.83,25310.0,257.1,257.31,256.12,256.83,25310.0
2024-08-13 15:30:00,257.0,257.89,256.92,257.31,80082.0,257.0,257.89,256.92,257.31,80082.0
2024-08-14 09:30:00,259.03,259.73,257.36,258.12,18444.0,259.03,259.73,257.36,258.12,18444.0
2024-08-14 10:00:00,258.12,259.04,255.86,257.51,18384.0,258.12,259.04,255.86,257.51,18384.0
2024-08-14 10:30:00,257.56,258.16,256.88,258.01,12592.0,257.56,258.16,256.88,258.01,12592.0
2024-08-14 11:00:00,257.67,259.11,257.53,258.63,11488.0,257.67,259.11,257.53,258.63,11488.0
2024-08-14 11:30:00,258.57,259.52,258.43,258.79,31097.0,258.57,259.52,258.43,258.79,31097.0
2024-08-14 12:00:00,259.05,259.67,258.19,258.45,25146.0,259.05,259.67,258.19,258.45,25146.0
2024-08-14 12:30:00,258.45,258.8,256.62,257.0,11992.0,258.45,258.8,256.62,257.0,11992.0
2024-08-14 13:00:00,256.77,256.89,255.11,255.34,22862.0,256.77,256.89,255.11,255.34,22862.0
2024-08-14 13:30:00,255.51,256.78,255.38,256.69,23520.0,255.51,256.78,255.38,256.69,23520.0
2024-08-14 14:00:00,256.69,256.69,255.64,255.96,15283.0,256.69,256.69,255.64,255.96,15283.0
2024-08-14 14:30:00,255.96,257.18,255.79,257.11,20479.0,255.96,257.18,255.79,257.11,20479.0
2024-08-14 15:00:00,256.89,257.64,255.89,256.56,18314.0,256.89,257.64,255.89,256.56,18314.0
2024-08-14 15:30:00,256.35,256.39,254.98,255.71,69237.0,256.35,256.39,254.98,255.71,69237.0
2024-08-15 09:30:00,263.98,266.31,261.51,261.54,32837.0,263.98,266.31,261.51,261.54,32837.0
2024-08-15 10:00:00,261.64,263.0,261.37,262.88,39384.0,261.64,263.0,261.37,262.88,39384.0
2024-08-15 10:30:00,262.98,263.96,262.41,263.71,20559.0,262.98,263.96,262.41,263.71,20559.0
2024-08-15 11:00:00,263.91,264.5,263.45,263.8,7124.0,263.91,264.5,263.45,263.8,7124.0
2024-08-15 11:30:00,263.68,265.39,263.68,265.0,16427.0,263.68,265.39,263.68,265.0,16427.0
2024-08-15 12:00:00,264.93,265.5,264.03,265.07,26414.0,264.93,265.5,264.03,265.07,26414.0
2024-08-15 12:30:00,265.23,265.89,264.78,265.88,19735.0,265.23,265.89,264.78,265.88,19735.0
2024-08-15 13:00:00,265.84,266.66,265.38,266.34,17594.0,265.84,266.66,265.38,266.34,17594.0
2024-08-15 13:30:00,266.19,266.85,266.18,266.5,18191.0,266.19,266.85,266.18,266.5,18191.0
2024-08-15 14:00:00,266.45,266.78,265.68,266.56,14787.0,266.45,266.78,265.68,266.56,14787.0
2024-08-15 14:30:00,266.76,266.84,265.98,266.18,90304.0,266.76,266.84,265.98,266.18,90304.0
2024-08-15 15:00:00,266.1,267.58,265.98,266.94,142311.0,266.1,267.58,265.98,266.94,142311.0
2024-08-15 15:30:00,266.94,267.19,264.46,264.88,80660.0,266.94,267.19,264.46,264.88,80660.0
2024-08-16 09:30:00,260.64,264.09,260.64,262.67,18089.0,260.64,264.09,260.64,262.67,18089.0
2024-08-16 10:00:00,263.13,263.43,261.09,261.66,13710.0,263.13,263.43,261.09,261.66,13710.0
2024-08-16 10:30:00,261.29,262.43,261.23,261.94,20691.0,261.29,262.43,261.23,261.94,20691.0
2024-08-16 11:00:00,261.92,262.52,261.28,261.98,7436.0,261.92,262.52,261.28,261.98,7436.0
2024-08-16 11:30:00,261.98,262.09,261.38,262.06,11137.0,261.98,262.09,261.38,262.06,11137.0
2024-08-16 12:00:00,261.79,262.25,261.6,261.82,6703.0,261.79,262.25,261.6,261.82,6703.0
2024-08-16 12:30:00,261.98,263.67,261.97,263.26,34430.0,261.98,263.67,261.97,263.26,34430.0
2024-08-16 13:00:00,263.49,263.57,262.56,262.78,24001.0,263.49,263.57,262.56,262.78,24001.0
2024-08-16 13:30:00,262.75,263.28,262.0,262.54,30626.0,262.75,263.28,262.0,262.54,30626.0
2024-08-16 14:00:00,262.44,263.3,262.44,263.0,62400.0,262.44,263.3,262.44,263.0,62400.0
2024-08-16 14:30:00,263.0,264.0,262.93,263.45,68168.0,263.0,264.0,262.93,263.45,68168.0
2024-08-16 15:00:00,263.47,263.73,262.75,263.61,55109.0,263.47,263.73,262.75,263.61,55109.0
2024-08-16 15:30:00,263.72,265.26,263.39,264.3,91523.0,263.72,265.26,263.39,264.3,91523.0
2024-08-19 09:30:00,266.0,267.54,264.07,264.59,48568.0,266.0,267.54,264.07,264.59,48568.0
2024-08-19 10:00:00,264.31,265.21,264.1,264.74,17092.0,264.31,265.21,264.1,264.74,17092.0
2024-08-19 10:30:00,264.87,265.21,263.59,265.16,23726.0,264.87,265.21,263.59,265.16,23726.0
2024-08-19 11:00:00,265.06,266.2,264.8,265.47,22311.0,265.06,266.2,264.8,265.47,22311.0
2024-08-19 11:30:00,265.5,266.69,265.3,265.53,18985.0,265.5,266.69,265.3,265.53,18985.0
2024-08-19 12:00:00,265.76,265.97,265.21,265.31,16144.0,265.76,265.97,265.21,265.31,16144.0
2024-08-19 12:30:00,265.31,265.99,265.28,265.28,16265.0,265.31,265.99,265.28,265.28,16265.0
2024-08-19 13:00:00,265.14,265.86,265.12,265.29,5540.0,265.14,265.86,265.12,265.29,5540.0
2024-08-19 13:30:00,265.09,265.46,264.85,264.96,12985.0,265.09,265.46,264.85,264.96,12985.0
2024-08-19 14:00:00,265.08,265.3,264.73,265.05,7740.0,265.08,265.3,264.73,265.05,7740.0
2024-08-19 14:30:00,265.1,265.12,264.49,264.59,12739.0,265.1,265.12,264.49,264.59,12739.0
2024-08-19 15:00:00,264.54,264.74,262.73,262.9,51743.0,264.54,264.74,262.73,262.9,51743.0
2024-08-19 15:30:00,262.91,264.5,262.21,264.45,164868.0,262.91,264.5,262.21,264.45,164868.0
2024-08-20 09:30:00,264.86,266.66,264.15,266.66,32672.0,264.86,266.66,264.15,266.66,32672.0
2024-08-20 10:00:00,266.66,267.02,264.48,264.73,19284.0,266.66,267.02,264.48,264.73,19284.0
2024-08-20 10:30:00,264.81,265.2,264.17,264.29,16265.0,264.81,265.2,264.17,264.29,16265.0
2024-08-20 11:00:00,264.28,265.18,264.14,264.63,12039.0,264.28,265.18,264.14,264.63,12039.0
2024-08-20 11:30:00,264.51,265.82,264.41,265.71,10928.0,264.51,265.82,264.41,265.71,10928.0
2024-08-20 12:00:00,265.57,265.6,263.42,263.42,22412.0,265.57,265.6,263.42,263.42,22412.0
2024-08-20 12:30:00,263.35,263.5,262.54,262.55,64299.0,263.35,263.5,262.54,262.55,64299.0
2024-08-20 13:00:00,262.49,263.85,261.88,263.85,26514.0,262.49,263.85,261.88,263.85,26514.0
2024-08-20 13:30:00,263.79,263.96,262.89,262.94,12220.0,263.79,263.96,262.89,262.94,12220.0
2024-08-20 14:00:00,262.86,263.36,262.71,263.13,25680.0,262.86,263.36,262.71,263.13,25680.0
2024-08-20 14:30:00,263.23,263.57,263.07,263.23,18842.0,263.23,263.57,263.07,263.23,18842.0
2024-08-20 15:00:00,263.23,263.82,263.22,263.58,18196.0,263.23,263.82,263.22,263.58,18196.0
2024-08-20 15:30:00,263.57,264.45,263.27,264.13,104378.0,263.57,264.45,263.27,264.13,104378.0
2024-08-21 09:30:00,272.0,274.22,269.32,270.48,61231.0,272.0,274.22,269.32,270.48,61231.0
2024-08-21 10:00:00,270.93,272.27,270.76,272.07,18878.0,270.93,272.27,270.76,272.07,18878.0
2024-08-21 10:30:00,271.98,272.45,270.34,270.79,13983.0,271.98,272.45,270.34,270.79,13983.0
2024-08-21 11:00:00,270.44,271.67,270.44,271.42,10847.0,270.44,271.67,270.44,271.42,10847.0
2024-08-21 11:30:00,271.76,272.75,271.73,271.98,15649.0,271.76,272.75,271.73,271.98,15649.0
2024-08-21 12:00:00,271.98,272.74,271.8,272.5,15484.0,271.98,272.74,271.8,272.5,15484.0
2024-08-21 12:30:00,272.51,273.87,272.25,273.52,30544.0,272.51,273.87,272.25,273.52,30544.0
2024-08-21 13:00:00,273.51,273.79,272.73,273.33,34369.0,273.51,273.79,272.73,273.33,34369.0
2024-08-21 13:30:00,273.33,273.53,271.85,271.94,28955.0,273.33,273.53,271.85,271.94,28955.0
2024-08-21 14:00:00,271.97,272.24,271.38,271.75,43547.0,271.97,272.24,271.38,271.75,43547.0
2024-08-21 14:30:00,271.88,272.7,271.79,272.56,14035.0,271.88,272.7,271.79,272.56,14035.0
2024-08-21 15:00:00,272.34,272.37,271.51,271.9,21444.0,272.34,272.37,271.51,271.9,21444.0
2024-08-21 15:30:00,271.99,271.99,271.3,271.69,86495.0,271.99,271.99,271.3,271.69,86495.0
2024-08-22 09:30:00,267.48,272.97,267.48,270.17,24590.0,267.48,272.97,267.48,270.17,24590.0
2024-08-22 10:00:00,270.17,270.46,269.54,270.17,28356.0,270.17,270.46,269.54,270.17,28356.0
2024-08-22 10:30:00,270.26,271.7,270.12,270.9,11928.0,270.26,271.7,270.12,270.9,11928.0
2024-08-22 11:00:00,271.05,271.37,270.35,270.71,4767.0,271.05,271.37,270.35,270.71,4767.0
2024-08-22 11:30:00,270.63,271.55,270.63,270.91,12054.0,270.63,271.55,270.63,270.91,12054.0
2024-08-22 12:00:00,270.62,271.51,270.19,270.37,37076.0,270.62,271.51,270.19,270.37,37076.0
2024-08-22 12:30:00,270.37,271.19,269.59,269.59,10115.0,270.37,271.19,269.59,269.59,10115.0
2024-08-22 13:00:00,269.82,270.68,269.32,270.16,7298.0,269.82,270.68,269.32,270.16,7298.0
2024-08-22 13:30:00,270.3,270.3,269.21,269.59,5088.0,270.3,270.3,269.21,269.59,5088.0
2024-08-22 14:00:00,269.33,270.89,268.98,270.75,14143.0,269.33,270.89,268.98,270.75,14143.0
2024-08-22 14:30:00,270.99,271.44,270.56,270.69,9242.0,270.99,271.44,270.56,270.69,9242.0
2024-08-22 15:00:00,270.69,270.83,268.94,269.25,28455.0,270.69,270.83,268.94,269.25,28455.0
2024-08-22 15:30:00,269.25,269.75,267.41,267.94,95856.0,269.25,269.75,267.41,267.94,95856.0
2024-08-23 09:30:00,274.53,276.85,271.77,272.43,55805.0,274.53,276.85,271.77,272.43,55805.0
2024-08-23 10:00:00,272.78,276.12,272.63,275.55,233005.0,272.78,276.12,272.63,275.55,233005.0
2024-08-23 10:30:00,275.54,276.84,272.82,274.25,47758.0,275.54,276.84,272.82,274.25,47758.0
2024-08-23 11:00:00,274.39,275.69,274.23,275.55,44897.0,274.39,275.69,274.23,275.55,44897.0
2024-08-23 11:30:00,275.46,276.63,275.32,275.62,62309.0,275.46,276.63,275.32,275.62,62309.0
2024-08-23 12:00:00,275.44,276.3,274.91,275.77,22637.0,275.44,276.3,274.91,275.77,22637.0
2024-08-23 12:30:00,275.85,276.42,274.67,275.3,16899.0,275.85,276.42,274.67,275.3,16899.0
2024-08-23 13:00:00,275.3,275.97,274.47,275.73,14081.0,275.3,275.97,274.47,275.73,14081.0
2024-08-23 13:30:00,275.73,276.35,275.0,276.0,22259.0,275.73,276.35,275.0,276.0,22259.0
2024-08-23 14:00:00,276.0,276.75,275.86,276.44,22755.0,276.0,276.75,275.86,276.44,22755.0
2024-08-23 14:30:00,276.43,276.63,275.71,276.17,23823.0,276.43,276.63,275.71,276.17,23823.0
2024-08-23 15:00:00,276.22,277.3,275.92,276.77,37943.0,276.22,277.3,275.92,276.77,37943.0
2024-08-23 15:30:00,276.79,276.79,274.94,275.67,142310.0,276.79,276.79,274.94,275.67,142310.0
2024-08-26 09:30:00,275.51,276.38,274.37,274.69,28531.0,275.51,276.38,274.37,274.69,28531.0
2024-08-26 10:00:00,275.09,275.59,273.8,274.06,31041.0,275.09,275.59,273.8,274.06,31041.0
2024-08-26 10:30:00,274.15,274.16,272.26,272.58,33553.0,274.15,274.16,272.26,272.58,33553.0
2024-08-26 11:00:00,272.58,274.05,272.57,273.62,32948.0,272.58,274.05,272.57,273.62,32948.0
2024-08-26 11:30:00,273.36,274.0,272.98,273.61,25668.0,273.36,274.0,272.98,273.61,25668.0
2024-08-26 12:00:00,273.68,275.36,273.68,274.81,19229.0,273.68,275.36,273.68,274.81,19229.0
2024-08-26 12:30:00,274.94,274.94,273.41,273.7,128623.0,274.94,274.94,273.41,273.7,128623.0
2024-08-26 13:00:00,273.72,274.46,273.31,273.53,101315.0,273.72,274.46,273.31,273.53,101315.0
2024-08-26 13:30:00,273.62,274.44,273.45,274.07,33685.0,273.62,274.44,273.45,274.07,33685.0
2024-08-26 14:00:00,274.22,275.11,273.78,275.06,26344.0,274.22,275.11,273.78,275.06,26344.0
2024-08-26 14:30:00,275.14,275.83,274.82,275.36,20250.0,275.14,275.83,274.82,275.36,20250.0
2024-08-26 15:00:00,275.44,275.44,275.04,275.17,19536.0,275.44,275.44,275.04,275.17,19536.0
2024-08-26 15:30:00,275.12,275.94,274.6,275.74,106786.0,275.12,275.94,274.6,275.74,106786.0
2024-08-27 09:30:00,271.17,276.09,270.25,275.82,69957.0,271.17,276.09,270.25,275.82,69957.0
2024-08-27 10:00:00,276.38,277.14,275.66,276.81,65912.0,276.38,277.14,275.66,276.81,65912.0
2024-08-27 10:30:00,276.81,278.4,276.81,278.17,46610.0,276.81,278.4,276.81,278.17,46610.0
2024-08-27 11:00:00,278.17,278.33,277.27,278.21,27080.0,278.17,278.33,277.27,278.21,27080.0
2024-08-27 11:30:00,278.27,279.19,277.46,277.76,39502.0,278.27,279.19,277.46,277.76,39502.0
2024-08-27 12:00:00,277.58,277.77,276.9,277.46,14140.0,277.58,277.77,276.9,277.46,14140.0
2024-08-27 12:30:00,277.46,277.47,276.12,276.5,23619.0,277.46,277.47,276.12,276.5,23619.0
2024-08-27 13:00:00,276.5,277.37,276.5,277.16,43085.0,276.5,277.37,276.5,277.16,43085.0
2024-08-27 13:30:00,277.18,277.75,277.06,277.18,54976.0,277.18,277.75,277.06,277.18,54976.0
2024-08-27 14:00:00,277.28,278.01,276.89,277.96,15886.0,277.28,278.01,276.89,277.96,15886.0
2024-08-27 14:30:00,277.96,279.08,277.67,278.89,23035.0,277.96,279.08,277.67,278.89,23035.0
2024-08-27 15:00:00,278.89,279.61,278.74,279.19,27445.0,278.89,279.61,278.74,279.19,27445.0
2024-08-27 15:30:00,279.24,280.09,278.72,278.99,153197.0,279.24,280.09,278.72,278.99,153197.0
2024-08-28 09:30:00,276.17,278.14,274.92,276.62,89623.0,276.17,278.14,274.92,276.62,89623.0
2024-08-28 10:00:00,276.43,277.72,275.89,277.5,32580.0,276.43,277.72,275.89,277.5,32580.0
2024-08-28 10:30:00,277.71,278.59,276.15,276.4,38169.0,277.71,278.59,276.15,276.4,38169.0
2024-08-28 11:00:00,276.32,276.42,274.36,274.5,21055.0,276.32,276.42,274.36,274.5,21055.0
2024-08-28 11:30:00,274.48,274.69,273.32,273.6,77389.0,274.48,274.69,273.32,273.6,77389.0
2024-08-28 12:00:00,273.52,273.9,272.56,273.0,187074.0,273.52,273.9,272.56,273.0,187074.0
2024-08-28 12:30:00,272.86,274.98,272.61,274.83,88911.0,272.86,274.98,272.61,274.83,88911.0
2024-08-28 13:00:00,274.83,275.09,273.09,273.53,40144.0,274.83,275.09,273.09,273.53,40144.0
2024-08-28 13:30:00,273.54,273.84,272.09,272.11,164646.0,273.54,273.84,272.09,272.11,164646.0
2024-08-28 14:00:00,272.07,272.9,271.51,272.14,54622.0,272.07,272.9,271.51,272.14,54622.0
2024-08-28 14:30:00,272.25,272.92,271.89,272.79,55244.0,272.25,272.92,271.89,272.79,55244.0
2024-08-28 15:00:00,272.85,273.77,272.73,273.65,79775.0,272.85,273.77,272.73,273.65,79775.0
2024-08-28 15:30:00,273.5,273.54,272.06,272.89,177923.0,273.5,273.54,272.06,272.89,177923.0
2024-08-29 09:30:00,282.0,282.49,266.3,272.0,148515.0,282.0,282.49,266.3,272.0,148515.0
2024-08-29 10:00:00,271.54,274.79,271.54,272.73,87717.0,271.54,274.79,271.54,272.73,87717.0
2024-08-29 10:30:00,273.48,275.51,273.14,274.6,81067.0,273.48,275.51,273.14,274.6,81067.0
2024-08-29 11:00:00,274.61,275.47,273.23,275.07,42584.0,274.61,275.47,273.23,275.07,42584.0
2024-08-29 11:30:00,275.06,275.66,273.37,273.79,64872.0,275.06,275.66,273.37,273.79,64872.0
2024-08-29 12:00:00,273.85,274.15,272.29,272.99,37747.0,273.85,274.15,272.29,272.99,37747.0
2024-08-29 12:30:00,272.97,273.18,269.99,270.78,43090.0,272.97,273.18,269.99,270.78,43090.0
2024-08-29 13:00:00,270.73,270.73,268.98,269.32,28885.0,270.73,270.73,268.98,269.32,28885.0
2024-08-29 13:30:00,269.15,269.59,268.67,269.46,22860.0,269.15,269.59,268.67,269.46,22860.0
2024-08-29 14:00:00,269.26,269.45,266.82,267.54,40683.0,269.26,269.45,266.82,267.54,40683.0
2024-08-29 14:30:00,267.56,269.31,267.27,268.86,56460.0,267.56,269.31,267.27,268.86,56460.0
2024-08-29 15:00:00,268.84,270.66,268.84,269.98,75988.0,268.84,270.66,268.84,269.98,75988.0
2024-08-29 15:30:00,269.98,271.18,267.15,267.18,247646.0,269.98,271.18,267.15,267.18,247646.0
2024-08-30 09:30:00,267.23,269.53,265.25,265.25,55905.0,267.23,269.53,265.25,265.25,55905.0
2024-08-30 10:00:00,265.55,265.97,262.04,262.79,39998.0,265.55,265.97,262.04,262.79,39998.0
2024-08-30 10:30:00,262.8,265.83,262.79,264.98,29247.0,262.8,265.83,262.79,264.98,29247.0
2024-08-30 11:00:00,265.0,265.25,263.39,263.4,19370.0,265.0,265.25,263.39,263.4,19370.0
2024-08-30 11:30:00,263.14,264.82,262.33,264.82,12298.0,263.14,264.82,262.33,264.82,12298.0
2024-08-30 12:00:00,264.75,266.3,264.42,265.61,8798.0,264.75,266.3,264.42,265.61,8798.0
2024-08-30 12:30:00,265.75,266.05,264.65,265.23,15227.0,265.75,266.05,264.65,265.23,15227.0
2024-08-30 13:00:00,265.11,265.64,264.1,264.1,8589.0,265.11,265.64,264.1,264.1,8589.0
2024-08-30 13:30:00,264.08,264.47,263.68,264.4,9660.0,264.08,264.47,263.68,264.4,9660.0
2024-08-30 14:00:00,264.49,265.84,264.47,265.16,13297.0,264.49,265.84,264.47,265.16,13297.0
2024-08-30 14:30:00,265.09,265.41,264.76,265.31,7825.0,265.09,265.41,264.76,265.31,7825.0
2024-08-30 15:00:00,265.39,266.2,265.31,265.99,17032.0,265.39,266.2,265.31,265.99,17032.0
2024-08-30 15:30:00,266.1,268.42,265.49,268.15,137440.0,266.1,268.42,265.49,268.15,137440.0
2024-09-03 09:30:00,266.06,268.15,263.85,265.11,49076.0,266.06,268.15,263.85,265.11,49076.0
2024-09-03 10:00:00,265.27,267.1,264.66,266.28,30511.0,265.27,267.1,264.66,266.28,30511.0
2024-09-03 10:30:00,266.09,266.24,265.21,265.61,30640.0,266.09,266.24,265.21,265.61,30640.0
2024-09-03 11:00:00,265.76,267.0,265.76,266.24,18997.0,265.76,267.0,265.76,266.24,18997.0
2024-09-03 11:30:00,266.25,266.39,264.87,265.35,11687.0,266.25,266.39,264.87,265.35,11687.0
2024-09-03 12:00:00,265.46,265.91,265.09,265.79,9669.0,265.46,265.91,265.09,265.79,9669.0
2024-09-03 12:30:00,265.59,265.76,265.31,265.5,8603.0,265.59,265.76,265.31,265.5,8603.0
2024-09-03 13:00:00,265.5,267.03,265.39,266.68,13803.0,265.5,267.03,265.39,266.68,13803.0
2024-09-03 13:30:00,266.55,266.89,266.2,266.21,11447.0,266.55,266.89,266.2,266.21,11447.0
2024-09-03 14:00:00,266.04,266.37,265.17,265.18,15421.0,266.04,266.37,265.17,265.18,15421.0
2024-09-03 14:30:00,265.18,265.82,265.0,265.29,19315.0,265.18,265.82,265.0,265.29,19315.0
2024-09-03 15:00:00,265.42,266.02,265.26,265.51,17892.0,265.42,266.02,265.26,265.51,17892.0
2024-09-03 15:30:00,265.54,265.96,263.56,265.45,126334.0,265.54,265.96,263.56,265.45,126334.0
2024-09-04 09:30:00,263.7,263.7,259.89,262.79,40431.0,263.7,263.7,259.89,262.79,40431.0
2024-09-04 10:00:00,262.46,263.27,260.07,263.27,44931.0,262.46,263.27,260.07,263.27,44931.0
2024-09-04 10:30:00,263.6,264.38,263.31,263.62,16203.0,263.6,264.38,263.31,263.62,16203.0
2024-09-04 11:00:00,263.62,263.88,263.05,263.36,16750.0,263.62,263.88,263.05,263.36,16750.0
2024-09-04 11:30:00,263.36,263.65,262.83,263.16,8830.0,263.36,263.65,262.83,263.16,8830.0
2024-09-04 12:00:00,263.09,263.8,262.21,263.8,22174.0,263.09,263.8,262.21,263.8,22174.0
2024-09-04 12:30:00,263.82,264.5,263.29,263.42,9200.0,263.82,264.5,263.29,263.42,9200.0
2024-09-04 13:00:00,263.42,263.78,263.05,263.05,8493.0,263.42,263.78,263.05,263.05,8493.0
2024-09-04 13:30:00,263.04,263.1,262.68,263.06,8473.0,263.04,263.1,262.68,263.06,8473.0
2024-09-04 14:00:00,262.94,263.07,262.39,262.64,14311.0,262.94,263.07,262.39,262.64,14311.0
2024-09-04 14:30:00,262.57,262.61,262.22,262.34,13111.0,262.57,262.61,262.22,262.34,13111.0
2024-09-04 15:00:00,262.1,263.44,261.96,263.44,20522.0,262.1,263.44,261.96,263.44,20522.0
2024-09-04 15:30:00,263.29,264.94,262.67,264.83,94568.0,263.29,264.94,262.67,264.83,94568.0
2024-09-05 09:30:00,264.99,264.99,262.42,263.69,19247.0,264.99,264.99,262.42,263.69,19247.0
2024-09-05 10:00:00,264.06,265.73,264.06,264.4,24736.0,264.06,265.73,264.06,264.4,24736.0
2024-09-05 10:30:00,264.58,266.14,264.47,265.75,28490.0,264.58,266.14,264.47,265.75,28490.0
2024-09-05 11:00:00,265.88,266.52,265.41,265.58,11848.0,265.88,266.52,265.41,265.58,11848.0
2024-09-05 11:30:00,265.51,266.32,265.48,266.08,14501.0,265.51,266.32,265.48,266.08,14501.0
2024-09-05 12:00:00,265.88,267.36,265.88,267.36,22599.0,265.88,267.36,265.88,267.36,22599.0
2024-09-05 12:30:00,267.31,267.66,266.78,267.5,9270.0,267.31,267.66,266.78,267.5,9270.0
2024-09-05 13:00:00,267.54,267.75,267.07,267.56,19519.0,267.54,267.75,267.07,267.56,19519.0
2024-09-05 13:30:00,267.5,268.29,266.95,267.56,22843.0,267.5,268.29,266.95,267.56,22843.0
2024-09-05 14:00:00,267.54,268.06,267.37,267.76,19462.0,267.54,268.06,267.37,267.76,19462.0
2024-09-05 14:30:00,267.74,268.52,267.55,267.55,12423.0,267.74,268.52,267.55,267.55,12423.0
2024-09-05 15:00:00,267.3,267.3,265.76,266.81,12932.0,267.3,267.3,265.76,266.81,12932.0
2024-09-05 15:30:00,266.65,267.5,266.34,267.2,95630.0,266.65,267.5,266.34,267.2,95630.0
2024-09-06 09:30:00,266.44,268.99,265.38,265.44,13904.0,266.44,268.99,265.38,265.44,13904.0
2024-09-06 10:00:00,265.12,265.64,264.33,264.45,18596.0,265.12,265.64,264.33,264.45,18596.0
2024-09-06 10:30:00,264.59,265.04,263.82,264.15,14251.0,264.59,265.04,263.82,264.15,14251.0
2024-09-06 11:00:00,264.23,266.47,264.21,264.86,14397.0,264.23,266.47,264.21,264.86,14397.0
2024-09-06 11:30:00,264.58,264.67,262.57,262.85,24581.0,264.58,264.67,262.57,262.85,24581.0
2024-09-06 12:00:00,262.66,263.94,262.6,263.69,10944.0,262.66,263.94,262.6,263.69,10944.0
2024-09-06 12:30:00,263.69,264.04,262.58,263.05,18432.0,263.69,264.04,262.58,263.05,18432.0
2024-09-06 13:00:00,262.91,263.52,262.29,262.86,16104.0,262.91,263.52,262.29,262.86,16104.0
2024-09-06 13:30:00,263.06,263.56,262.49,263.18,9233.0,263.06,263.56,262.49,263.18,9233.0
2024-09-06 14:00:00,263.24,263.24,262.57,262.64,8042.0,263.24,263.24,262.57,262.64,8042.0
2024-09-06 14:30:00,262.8,262.98,262.18,262.51,10245.0,262.8,262.98,262.18,262.51,10245.0
2024-09-06 15:00:00,262.38,263.76,262.37,263.31,24762.0,262.38,263.76,262.37,263.31,24762.0
2024-09-06 15:30:00,263.31,263.31,259.84,259.93,133699.0,263.31,263.31,259.84,259.93,133699.0
2024-09-09 09:30:00,260.35,261.84,258.14,261.21,30154.0,260.35,261.84,258.14,261.21,30154.0
2024-09-09 10:00:00,261.16,262.18,259.93,261.92,54511.0,261.16,262.18,259.93,261.92,54511.0
2024-09-09 10:30:00,261.8,261.97,261.24,261.34,29646.0,261.8,261.97,261.24,261.34,29646.0
2024-09-09 11:00:00,261.23,261.81,261.03,261.74,28784.0,261.23,261.81,261.03,261.74,28784.0
2024-09-09 11:30:00,261.82,262.56,261.81,262.37,14872.0,261.82,262.56,261.81,262.37,14872.0
2024-09-09 12:00:00,262.32,263.29,262.22,262.73,21049.0,262.32,263.29,262.22,262.73,21049.0
2024-09-09 12:30:00,262.88,264.02,262.76,263.95,15672.0,262.88,264.02,262.76,263.95,15672.0
2024-09-09 13:00:00,264.06,264.79,263.94,264.73,18062.0,264.06,264.79,263.94,264.73,18062.0
2024-09-09 13:30:00,264.63,264.91,264.33,264.55,44760.0,264.63,264.91,264.33,264.55,44760.0
2024-09-09 14:00:00,264.55,264.91,264.19,264.56,30969.0,264.55,264.91,264.19,264.56,30969.0
2024-09-09 14:30:00,264.56,264.66,263.81,263.99,23774.0,264.56,264.66,263.81,263.99,23774.0
2024-09-09 15:00:00,263.92,263.97,262.6,263.38,41205.0,263.92,263.97,262.6,263.38,41205.0
2024-09-09 15:30:00,263.32,263.39,262.09,262.97,121530.0,263.32,263.39,262.09,262.97,121530.0
2024-09-10 09:30:00,262.67,264.37,260.92,263.1,19856.0,262.67,264.37,260.92,263.1,19856.0
2024-09-10 10:00:00,262.75,262.85,260.98,262.31,17916.0,262.75,262.85,260.98,262.31,17916.0
2024-09-10 10:30:00,262.14,263.41,261.74,262.45,12409.0,262.14,263.41,261.74,262.45,12409.0
2024-09-10 11:00:00,262.49,263.19,262.14,262.89,12694.0,262.49,263.19,262.14,262.89,12694.0
2024-09-10 11:30:00,262.89,263.13,261.23,261.31,8803.0,262.89,263.13,261.23,261.31,8803.0
2024-09-10 12:00:00,261.25,261.25,260.57,260.57,7855.0,261.25,261.25,260.57,260.57,7855.0
2024-09-10 12:30:00,260.72,261.75,260.71,261.34,10307.0,260.72,261.75,260.71,261.34,10307.0
2024-09-10 13:00:00,261.31,262.1,261.22,261.47,9668.0,261.31,262.1,261.22,261.47,9668.0
2024-09-10 13:30:00,261.47,261.95,261.31,261.81,7031.0,261.47,261.95,261.31,261.81,7031.0
2024-09-10 14:00:00,261.77,262.41,261.77,262.27,11272.0,261.77,262.41,261.77,262.27,11272.0
2024-09-10 14:30:00,262.41,263.39,262.22,263.39,14532.0,262.41,263.39,262.22,263.39,14532.0
2024-09-10 15:00:00,263.24,263.54,263.04,263.27,11624.0,263.24,263.54,263.04,263.27,11624.0
2024-09-10 15:30:00,263.36,264.23,263.2,264.17,99615.0,263.36,264.23,263.2,264.17,99615.0
2024-09-11 09:30:00,263.65,265.95,262.97,265.07,20544.0,263.65,265.95,262.97,265.07,20544.0
2024-09-11 10:00:00,264.88,264.9,262.98,263.29,16178.0,264.88,264.9,262.98,263.29,16178.0
2024-09-11 10:30:00,263.29,263.29,262.57,263.25,8599.0,263.29,263.29,262.57,263.25,8599.0
2024-09-11 11:00:00,263.07,264.46,263.01,263.9,8436.0,263.07,264.46,263.01,263.9,8436.0
2024-09-11 11:30:00,263.77,264.75,263.42,264.13,14315.0,263.77,264.75,263.42,264.13,14315.0
2024-09-11 12:00:00,264.45,265.35,264.21,264.97,24040.0,264.45,265.35,264.21,264.97,24040.0
2024-09-11 12:30:00,264.87,265.72,264.46,265.72,11962.0,264.87,265.72,264.46,265.72,11962.0
2024-09-11 13:00:00,266.04,267.23,265.85,267.0,15844.0,266.04,267.23,265.85,267.0,15844.0
2024-09-11 13:30:00,266.93,268.15,266.77,267.56,20464.0,266.93,268.15,266.77,267.56,20464.0
2024-09-11 14:00:00,267.61,267.86,267.14,267.63,15054.0,267.61,267.86,267.14,267.63,15054.0
2024-09-11 14:30:00,267.64,268.35,267.12,267.34,19392.0,267.64,268.35,267.12,267.34,19392.0
2024-09-11 15:00:00,267.43,267.5,266.8,267.24,16976.0,267.43,267.5,266.8,267.24,16976.0
2024-09-11 15:30:00,267.26,267.4,265.82,267.36,108556.0,267.26,267.4,265.82,267.36,108556.0
2024-09-12 09:30:00,267.38,271.62,266.14,269.0,65463.0,267.38,271.62,266.14,269.0,65463.0
2024-09-12 10:00:00,269.09,273.22,268.72,272.71,49468.0,269.09,273.22,268.72,272.71,49468.0
2024-09-12 10:30:00,272.81,273.6,272.33,273.22,13818.0,272.81,273.6,272.33,273.22,13818.0
2024-09-12 11:00:00,273.47,273.6,272.38,272.43,25578.0,273.47,273.6,272.38,272.43,25578.0
2024-09-12 11:30:00,272.51,273.36,272.4,272.79,38273.0,272.51,273.36,272.4,272.79,38273.0
2024-09-12 12:00:00,272.59,272.76,271.9,271.9,11905.0,272.59,272.76,271.9,271.9,11905.0
2024-09-12 12:30:00,272.03,273.46,271.9,273.46,7327.0,272.03,273.46,271.9,273.46,7327.0
2024-09-12 13:00:00,273.38,273.56,272.98,273.52,11178.0,273.38,273.56,272.98,273.52,11178.0
2024-09-12 13:30:00,273.85,274.8,273.78,274.58,9073.0,273.85,274.8,273.78,274.58,9073.0
2024-09-12 14:00:00,274.42,274.77,273.99,274.6,11748.0,274.42,274.77,273.99,274.6,11748.0
2024-09-12 14:30:00,274.81,274.81,273.71,274.49,16971.0,274.81,274.81,273.71,274.49,16971.0
2024-09-12 15:00:00,274.56,275.78,274.52,275.7,19336.0,274.56,275.78,274.52,275.7,19336.0
2024-09-12 15:30:00,275.62,275.97,274.5,275.27,130939.0,275.62,275.97,274.5,275.27,130939.0
2024-09-13 09:30:00,278.4,278.49,274.58,275.93,96833.0,278.4,278.49,274.58,275.93,96833.0
2024-09-13 10:00:00,276.24,277.27,273.83,276.24,75470.0,276.24,277.27,273.83,276.24,75470.0
2024-09-13 10:30:00,276.24,277.06,275.61,276.2,58142.0,276.24,277.06,275.61,276.2,58142.0
2024-09-13 11:00:00,275.93,275.94,274.76,274.78,15798.0,275.93,275.94,274.76,274.78,15798.0
2024-09-13 11:30:00,274.84,275.76,274.81,275.76,15544.0,274.84,275.76,274.81,275.76,15544.0
2024-09-13 12:00:00,275.87,276.98,275.54,276.53,28715.0,275.87,276.98,275.54,276.53,28715.0
2024-09-13 12:30:00,276.73,277.13,276.37,277.13,27358.0,276.73,277.13,276.37,277.13,27358.0
2024-09-13 13:00:00,276.92,277.25,276.06,276.3,22379.0,276.92,277.25,276.06,276.3,22379.0
2024-09-13 13:30:00,276.14,277.21,276.12,276.46,16855.0,276.14,277.21,276.12,276.46,16855.0
2024-09-13 14:00:00,276.13,276.14,274.74,274.86,22845.0,276.13,276.14,274.74,274.86,22845.0
2024-09-13 14:30:00,274.86,275.93,274.6,275.33,18217.0,274.86,275.93,274.6,275.33,18217.0
2024-09-13 15:00:00,275.09,276.11,274.89,276.11,26010.0,275.09,276.11,274.89,276.11,26010.0
2024-09-13 15:30:00,276.11,277.6,275.96,277.51,104609.0,276.11,277.6,275.96,277.51,104609.0
2024-09-16 09:30:00,278.25,280.71,276.21,278.91,81434.0,278.25,280.71,276.21,278.91,81434.0
2024-09-16 10:00:00,279.17,279.17,274.14,275.44,58635.0,279.17,279.17,274.14,275.44,58635.0
2024-09-16 10:30:00,274.41,275.74,274.13,274.64,28627.0,274.41,275.74,274.13,274.64,28627.0
2024-09-16 11:00:00,274.6,275.27,274.46,274.7,10715.0,274.6,275.27,274.46,274.7,10715.0
2024-09-16 11:30:00,274.46,275.35,274.16,274.96,34914.0,274.46,275.35,274.16,274.96,34914.0
2024-09-16 12:00:00,274.86,274.98,274.23,274.97,9371.0,274.86,274.98,274.23,274.97,9371.0
2024-09-16 12:30:00,274.92,275.39,274.78,275.36,10039.0,274.92,275.39,274.78,275.36,10039.0
2024-09-16 13:00:00,275.42,275.49,274.49,274.69,9220.0,275.42,275.49,274.49,274.69,9220.0
2024-09-16 13:30:00,274.69,275.1,274.19,274.35,11468.0,274.69,275.1,274.19,274.35,11468.0
2024-09-16 14:00:00,274.45,274.45,273.44,273.91,136989.0,274.45,274.45,273.44,273.91,136989.0
2024-09-16 14:30:00,273.77,274.03,273.58,273.99,10022.0,273.77,274.03,273.58,273.99,10022.0
2024-09-16 15:00:00,273.85,274.18,272.69,272.88,17824.0,273.85,274.18,272.69,272.88,17824.0
2024-09-16 15:30:00,272.77,273.3,271.9,272.21,161070.0,272.77,273.3,271.9,272.21,161070.0
2024-09-17 09:30:00,272.81,275.06,271.89,272.31,9961.0,272.81,275.06,271.89,272.31,9961.0
2024-09-17 10:00:00,272.28,273.35,272.26,273.23,16293.0,272.28,273.35,272.26,273.23,16293.0
2024-09-17 10:30:00,273.25,273.25,272.11,272.75,9073.0,273.25,273.25,272.11,272.75,9073.0
2024-09-17 11:00:00,272.77,273.22,272.49,273.03,11342.0,272.77,273.22,272.49,273.03,11342.0
2024-09-17 11:30:00,273.05,273.19,272.66,273.19,5527.0,273.05,273.19,272.66,273.19,5527.0
2024-09-17 12:00:00,272.81,273.18,271.9,272.03,15070.0,272.81,273.18,271.9,272.03,15070.0
2024-09-17 12:30:00,271.87,271.87,270.81,271.03,7120.0,271.87,271.87,270.81,271.03,7120.0
2024-09-17 13:00:00,270.96,272.59,270.96,272.59,8551.0,270.96,272.59,270.96,272.59,8551.0
2024-09-17 13:30:00,272.5,272.73,271.39,272.13,6123.0,272.5,272.73,271.39,272.13,6123.0
2024-09-17 14:00:00,272.14,272.14,270.94,270.94,5138.0,272.14,272.14,270.94,270.94,5138.0
2024-09-17 14:30:00,270.94,271.4,270.61,270.85,13158.0,270.94,271.4,270.61,270.85,13158.0
2024-09-17 15:00:00,270.91,271.37,270.47,270.64,8479.0,270.91,271.37,270.47,270.64,8479.0
2024-09-17 15:30:00,270.47,271.14,270.17,270.46,69516.0,270.47,271.14,270.17,270.46,69516.0
2024-09-18 09:30:00,270.0,271.42,269.72,270.67,24945.0,270.0,271.42,269.72,270.67,24945.0
2024-09-18 10:00:00,270.6,271.47,269.89,271.47,11979.0,270.6,271.47,269.89,271.47,11979.0
2024-09-18 10:30:00,271.42,271.63,270.59,271.01,9992.0,271.42,271.63,270.59,271.01,9992.0
2024-09-18 11:00:00,271.01,271.03,270.56,270.7,5374.0,271.01,271.03,270.56,270.7,5374.0
2024-09-18 11:30:00,270.56,271.01,270.17,270.43,4485.0,270.56,271.01,270.17,270.43,4485.0
2024-09-18 12:00:00,270.38,270.56,270.08,270.5,3600.0,270.38,270.56,270.08,270.5,3600.0
2024-09-18 12:30:00,270.51,270.93,270.47,270.81,6909.0,270.51,270.93,270.47,270.81,6909.0
2024-09-18 13:00:00,270.88,270.88,270.36,270.36,3455.0,270.88,270.88,270.36,270.36,3455.0
2024-09-18 13:30:00,270.44,271.15,270.14,270.14,5017.0,270.44,271.15,270.14,270.14,5017.0
2024-09-18 14:00:00,270.59,275.42,270.59,272.67,34367.0,270.59,275.42,270.59,272.67,34367.0
2024-09-18 14:30:00,273.23,274.67,272.12,272.37,29533.0,273.23,274.67,272.12,272.37,29533.0
2024-09-18 15:00:00,271.95,272.47,269.73,271.77,25974.0,271.95,272.47,269.73,271.77,25974.0
2024-09-18 15:30:00,272.13,272.42,269.53,271.22,128504.0,272.13,272.42,269.53,271.22,128504.0
2024-09-19 09:30:00,276.13,276.85,274.62,276.09,24097.0,276.13,276.85,274.62,276.09,24097.0
2024-09-19 10:00:00,276.44,276.45,275.58,276.27,12041.0,276.44,276.45,275.58,276.27,12041.0
2024-09-19 10:30:00,276.6,278.21,276.53,277.12,12029.0,276.6,278.21,276.53,277.12,12029.0
2024-09-19 11:00:00,277.51,279.22,277.51,277.93,11526.0,277.51,279.22,277.51,277.93,11526.0
2024-09-19 11:30:00,277.5,277.9,276.95,277.38,7778.0,277.5,277.9,276.95,277.38,7778.0
2024-09-19 12:00:00,277.17,278.92,277.05,278.31,9936.0,277.17,278.92,277.05,278.31,9936.0
2024-09-19 12:30:00,278.12,278.61,277.89,278.21,6157.0,278.12,278.61,277.89,278.21,6157.0
2024-09-19 13:00:00,278.35,278.35,277.8,278.03,6121.0,278.35,278.35,277.8,278.03,6121.0
2024-09-19 13:30:00,278.15,278.2,277.41,277.41,8692.0,278.15,278.2,277.41,277.41,8692.0
2024-09-19 14:00:00,277.41,277.41,275.82,276.14,13440.0,277.41,277.41,275.82,276.14,13440.0
2024-09-19 14:30:00,276.05,276.44,275.45,275.82,11083.0,276.05,276.44,275.45,275.82,11083.0
2024-09-19 15:00:00,275.83,276.12,275.33,275.86,22823.0,275.83,276.12,275.33,275.86,22823.0
2024-09-19 15:30:00,275.77,275.8,274.8,274.84,90355.0,275.77,275.8,274.8,274.84,90355.0
2024-09-20 09:30:00,274.65,275.05,271.22,272.26,48920.0,274.65,275.05,271.22,272.26,48920.0
2024-09-20 10:00:00,272.04,272.35,270.64,271.62,16379.0,272.04,272.35,270.64,271.62,16379.0
2024-09-20 10:30:00,271.63,271.78,270.38,270.38,7429.0,271.63,271.78,270.38,270.38,7429.0
2024-09-20 11:00:00,270.57,271.69,270.28,270.75,10436.0,270.57,271.69,270.28,270.75,10436.0
2024-09-20 11:30:00,270.82,273.13,270.82,272.09,16581.0,270.82,273.13,270.82,272.09,16581.0
2024-09-20 12:00:00,272.06,272.63,271.81,272.35,10767.0,272.06,272.63,271.81,272.35,10767.0
2024-09-20 12:30:00,272.19,272.19,271.57,271.68,7875.0,272.19,272.19,271.57,271.68,7875.0
2024-09-20 13:00:00,271.67,272.13,271.56,271.62,11284.0,271.67,272.13,271.56,271.62,11284.0
2024-09-20 13:30:00,271.52,271.52,270.44,270.63,9885.0,271.52,271.52,270.44,270.63,9885.0
2024-09-20 14:00:00,270.63,271.3,270.17,270.96,16982.0,270.63,271.3,270.17,270.96,16982.0
2024-09-20 14:30:00,271.08,271.14,270.1,270.64,17164.0,271.08,271.14,270.1,270.64,17164.0
2024-09-20 15:00:00,270.6,271.31,270.39,271.19,29233.0,270.6,271.31,270.39,271.19,29233.0
2024-09-20 15:30:00,271.08,271.78,270.52,271.31,113991.0,271.08,271.78,270.52,271.31,113991.0
2024-09-23 09:30:00,271.39,272.0,268.11,269.43,25344.0,271.39,272.0,268.11,269.43,25344.0
2024-09-23 10:00:00,269.42,270.35,269.38,269.78,7695.0,269.42,270.35,269.38,269.78,7695.0
2024-09-23 10:30:00,270.07,270.1,268.37,268.37,7110.0,270.07,270.1,268.37,268.37,7110.0
2024-09-23 11:00:00,268.23,268.26,267.07,267.75,21010.0,268.23,268.26,267.07,267.75,21010.0
2024-09-23 11:30:00,267.77,269.37,267.77,268.97,10393.0,267.77,269.37,267.77,268.97,10393.0
2024-09-23 12:00:00,268.92,268.92,267.95,268.65,24928.0,268.92,268.92,267.95,268.65,24928.0
2024-09-23 12:30:00,268.77,270.76,268.66,269.96,77499.0,268.77,270.76,268.66,269.96,77499.0
2024-09-23 13:00:00,269.98,270.17,269.74,269.98,15971.0,269.98,270.17,269.74,269.98,15971.0
2024-09-23 13:30:00,270.02,271.0,270.02,270.54,22081.0,270.02,271.0,270.02,270.54,22081.0
2024-09-23 14:00:00,270.42,271.36,270.05,270.74,39271.0,270.42,271.36,270.05,270.74,39271.0
2024-09-23 14:30:00,270.72,271.65,270.72,271.5,32100.0,270.72,271.65,270.72,271.5,32100.0
2024-09-23 15:00:00,271.5,271.82,271.05,271.3,40690.0,271.5,271.82,271.05,271.3,40690.0
2024-09-23 15:30:00,271.26,272.0,269.9,271.97,202843.0,271.26,272.0,269.9,271.97,202843.0
2024-09-24 09:30:00,272.46,273.77,270.96,271.44,15941.0,272.46,273.77,270.96,271.44,15941.0
2024-09-24 10:00:00,271.44,273.31,270.81,272.93,26122.0,271.44,273.31,270.81,272.93,26122.0
2024-09-24 10:30:00,272.85,273.12,271.45,273.03,14748.0,272.85,273.12,271.45,273.03,14748.0
2024-09-24 11:00:00,273.05,274.29,273.04,273.26,17912.0,273.05,274.29,273.04,273.26,17912.0
2024-09-24 11:30:00,273.28,273.4,272.62,272.62,11935.0,273.28,273.4,272.62,272.62,11935.0
2024-09-24 12:00:00,272.7,273.16,272.14,272.9,11914.0,272.7,273.16,272.14,272.9,11914.0
2024-09-24 12:30:00,272.87,273.18,272.69,272.7,9068.0,272.87,273.18,272.69,272.7,9068.0
2024-09-24 13:00:00,272.64,272.96,272.29,272.64,14471.0,272.64,272.96,272.29,272.64,14471.0
2024-09-24 13:30:00,272.6,273.71,272.6,273.71,29077.0,272.6,273.71,272.6,273.71,29077.0
2024-09-24 14:00:00,273.61,273.91,273.18,273.46,17397.0,273.61,273.91,273.18,273.46,17397.0
2024-09-24 14:30:00,273.62,273.63,273.09,273.25,25076.0,273.62,273.63,273.09,273.25,25076.0
2024-09-24 15:00:00,273.19,273.37,272.66,273.2,29631.0,273.19,273.37,272.66,273.2,29631.0
2024-09-24 15:30:00,273.21,273.93,272.95,273.04,107421.0,273.21,273.93,272.95,273.04,107421.0
2024-09-25 09:30:00,276.33,277.13,271.35,274.6,42328.0,276.33,277.13,271.35,274.6,42328.0
2024-09-25 10:00:00,274.47,274.81,272.31,273.25,33134.0,274.47,274.81,272.31,273.25,33134.0
2024-09-25 10:30:00,273.25,275.05,273.25,273.31,30529.0,273.25,275.05,273.25,273.31,30529.0
2024-09-25 11:00:00,273.31,274.48,273.3,274.13,12629.0,273.31,274.48,273.3,274.13,12629.0
2024-09-25 11:30:00,274.15,274.48,273.62,273.96,16081.0,274.15,274.48,273.62,273.96,16081.0
2024-09-25 12:00:00,273.98,275.25,273.97,274.87,11150.0,273.98,275.25,273.97,274.87,11150.0
2024-09-25 12:30:00,274.87,274.87,273.76,274.19,22831.0,274.87,274.87,273.76,274.19,22831.0
2024-09-25 13:00:00,274.19,274.5,273.93,274.42,9346.0,274.19,274.5,273.93,274.42,9346.0
2024-09-25 13:30:00,274.39,274.91,273.75,274.44,23671.0,274.39,274.91,273.75,274.44,23671.0
2024-09-25 14:00:00,274.55,274.8,274.21,274.8,14183.0,274.55,274.8,274.21,274.8,14183.0
2024-09-25 14:30:00,274.69,275.19,274.6,275.07,28396.0,274.69,275.19,274.6,275.07,28396.0
2024-09-25 15:00:00,275.08,275.57,274.82,275.15,14333.0,275.08,275.57,274.82,275.15,14333.0
2024-09-25 15:30:00,275.11,275.97,274.37,275.96,109511.0,275.11,275.97,274.37,275.96,109511.0
2024-09-26 09:30:00,278.07,278.07,275.41,275.98,30592.0,278.07,278.07,275.41,275.98,30592.0
2024-09-26 10:00:00,275.98,277.16,273.74,274.34,28529.0,275.98,277.16,273.74,274.34,28529.0
2024-09-26 10:30:00,274.35,274.68,272.48,272.66,37552.0,274.35,274.68,272.48,272.66,37552.0
2024-09-26 11:00:00,272.65,274.55,272.65,274.38,10729.0,272.65,274.55,272.65,274.38,10729.0
2024-09-26 11:30:00,274.54,275.99,274.35,275.69,16185.0,274.54,275.99,274.35,275.69,16185.0
2024-09-26 12:00:00,275.5,275.62,273.56,273.56,10482.0,275.5,275.62,273.56,273.56,10482.0
2024-09-26 12:30:00,273.17,273.72,272.87,273.1,25598.0,273.17,273.72,272.87,273.1,25598.0
2024-09-26 13:00:00,273.12,274.24,272.79,274.02,11780.0,273.12,274.24,272.79,274.02,11780.0
2024-09-26 13:30:00,274.11,274.84,273.96,274.64,10724.0,274.11,274.84,273.96,274.64,10724.0
2024-09-26 14:00:00,274.79,274.96,273.48,273.48,27373.0,274.79,274.96,273.48,273.48,27373.0
2024-09-26 14:30:00,273.38,273.42,271.74,272.46,22878.0,273.38,273.42,271.74,272.46,22878.0
2024-09-26 15:00:00,272.42,272.74,272.23,272.57,34284.0,272.42,272.74,272.23,272.57,34284.0
2024-09-26 15:30:00,272.45,275.04,271.68,274.76,99485.0,272.45,275.04,271.68,274.76,99485.0
2024-09-27 09:30:00,274.09,274.09,267.33,270.04,78894.0,274.09,274.09,267.33,270.04,78894.0
2024-09-27 10:00:00,270.03,270.58,267.29,267.57,29688.0,270.03,270.58,267.29,267.57,29688.0
2024-09-27 10:30:00,267.37,269.22,267.36,268.13,13002.0,267.37,269.22,267.36,268.13,13002.0
2024-09-27 11:00:00,268.09,268.09,266.81,268.09,14884.0,268.09,268.09,266.81,268.09,14884.0
2024-09-27 11:30:00,268.25,268.49,266.54,266.99,27145.0,268.25,268.49,266.54,266.99,27145.0
2024-09-27 12:00:00,267.06,267.06,265.18,265.26,33059.0,267.06,267.06,265.18,265.26,33059.0
2024-09-27 12:30:00,265.26,265.78,265.09,265.62,30217.0,265.26,265.78,265.09,265.62,30217.0
2024-09-27 13:00:00,265.62,266.15,264.45,264.5,30596.0,265.62,266.15,264.45,264.5,30596.0
2024-09-27 13:30:00,264.6,264.97,264.26,264.97,21309.0,264.6,264.97,264.26,264.97,21309.0
2024-09-27 14:00:00,264.94,265.1,263.92,264.08,10807.0,264.94,265.1,263.92,264.08,10807.0
2024-09-27 14:30:00,264.09,265.02,263.96,264.99,28057.0,264.09,265.02,263.96,264.99,28057.0
2024-09-27 15:00:00,264.99,265.59,264.53,265.05,33156.0,264.99,265.59,264.53,265.05,33156.0
2024-09-27 15:30:00,264.94,266.21,264.93,265.09,92286.0,264.94,266.21,264.93,265.09,92286.0
2024-09-30 09:30:00,263.99,265.1,259.35,260.25,75519.0,263.99,265.1,259.35,260.25,75519.0
2024-09-30 10:00:00,260.35,260.76,257.25,257.56,36493.0,260.35,260.76,257.25,257.56,36493.0
2024-09-30 10:30:00,257.56,261.77,257.56,261.38,124437.0,257.56,261.77,257.56,261.38,124437.0
2024-09-30 11:00:00,261.46,263.6,261.44,263.13,28405.0,261.46,263.6,261.44,263.13,28405.0
2024-09-30 11:30:00,263.13,263.41,261.82,261.84,31741.0,263.13,263.41,261.82,261.84,31741.0
2024-09-30 12:00:00,261.8,263.01,261.77,262.68,18086.0,261.8,263.01,261.77,262.68,18086.0
2024-09-30 12:30:00,262.5,262.98,261.98,262.79,38212.0,262.5,262.98,261.98,262.79,38212.0
2024-09-30 13:00:00,262.66,263.29,262.44,262.88,22525.0,262.66,263.29,262.44,262.88,22525.0
2024-09-30 13:30:00,262.71,263.59,262.64,263.09,25554.0,262.71,263.59,262.64,263.09,25554.0
2024-09-30 14:00:00,263.11,263.41,261.05,261.63,21198.0,263.11,263.41,261.05,261.63,21198.0
2024-09-30 14:30:00,261.62,262.48,260.87,261.85,19046.0,261.62,262.48,260.87,261.85,19046.0
2024-09-30 15:00:00,261.83,262.19,261.18,261.59,27816.0,261.83,262.19,261.18,261.59,27816.0
2024-09-30 15:30:00,261.76,263.67,261.72,263.52,109252.0,261.76,263.67,261.72,263.52,109252.0
2024-10-01 09:30:00,261.94,263.47,256.37,257.96,95878.0,261.94,263.47,256.37,257.96,95878.0
2024-10-01 10:00:00,256.83,259.03,255.0,256.81,37050.0,256.83,259.03,255.0,256.81,37050.0
2024-10-01 10:30:00,256.81,257.6,256.03,257.0,15194.0,256.81,257.6,256.03,257.0,15194.0
2024-10-01 11:00:00,256.98,256.99,255.41,256.95,13727.0,256.98,256.99,255.41,256.95,13727.0
2024-10-01 11:30:00,257.0,257.71,256.54,256.54,14312.0,257.0,257.71,256.54,256.54,14312.0
2024-10-01 12:00:00,256.56,257.37,256.46,257.04,23238.0,256.56,257.37,256.46,257.04,23238.0
2024-10-01 12:30:00,257.0,258.05,256.5,258.03,27050.0,257.0,258.05,256.5,258.03,27050.0
2024-10-01 13:00:00,257.84,258.05,256.96,257.07,12172.0,257.84,258.05,256.96,257.07,12172.0
2024-10-01 13:30:00,257.07,258.79,257.07,258.75,14615.0,257.07,258.79,257.07,258.75,14615.0
2024-10-01 14:00:00,258.83,260.61,258.81,260.2,32071.0,258.83,260.61,258.81,260.2,32071.0
2024-10-01 14:30:00,260.39,260.7,260.15,260.32,26360.0,260.39,260.7,260.15,260.32,26360.0
2024-10-01 15:00:00,260.28,261.4,259.88,260.67,35972.0,260.28,261.4,259.88,260.67,35972.0
2024-10-01 15:30:00,260.73,260.73,259.02,259.61,103234.0,260.73,260.73,259.02,259.61,103234.0
2024-10-02 09:30:00,256.77,260.49,256.77,258.62,29712.0,256.77,260.49,256.77,258.62,29712.0
2024-10-02 10:00:00,258.89,260.54,258.25,259.47,14086.0,258.89,260.54,258.25,259.47,14086.0
2024-10-02 10:30:00,259.27,261.02,259.26,259.37,10630.0,259.27,261.02,259.26,259.37,10630.0
2024-10-02 11:00:00,259.56,260.74,259.49,260.23,16663.0,259.56,260.74,259.49,260.23,16663.0
2024-10-02 11:30:00,260.4,261.54,260.23,261.36,14002.0,260.4,261.54,260.23,261.36,14002.0
2024-10-02 12:00:00,261.21,262.32,261.09,262.2,12402.0,261.21,262.32,261.09,262.2,12402.0
2024-10-02 12:30:00,262.1,262.18,261.44,261.98,14390.0,262.1,262.18,261.44,261.98,14390.0
2024-10-02 13:00:00,262.02,262.8,262.02,262.8,13801.0,262.02,262.8,262.02,262.8,13801.0
2024-10-02 13:30:00,262.69,262.94,262.1,262.71,16978.0,262.69,262.94,262.1,262.71,16978.0
2024-10-02 14:00:00,262.71,262.85,261.14,261.14,14318.0,262.71,262.85,261.14,261.14,14318.0
2024-10-02 14:30:00,261.44,261.8,260.57,261.25,14192.0,261.44,261.8,260.57,261.25,14192.0
2024-10-02 15:00:00,261.24,261.51,260.66,260.67,18933.0,261.24,261.51,260.66,260.67,18933.0
2024-10-02 15:30:00,260.67,261.59,260.17,261.35,153190.0,260.67,261.59,260.17,261.35,153190.0
2024-10-03 09:30:00,258.96,262.71,255.01,256.93,28653.0,258.96,262.71,255.01,256.93,28653.0
2024-10-03 10:00:00,257.84,258.77,256.63,256.96,20323.0,257.84,258.77,256.63,256.96,20323.0
2024-10-03 10:30:00,256.89,257.85,256.39,257.23,14055.0,256.89,257.85,256.39,257.23,14055.0
2024-10-03 11:00:00,256.96,258.11,256.54,257.94,16848.0,256.96,258.11,256.54,257.94,16848.0
2024-10-03 11:30:00,257.96,259.12,257.92,258.76,10669.0,257.96,259.12,257.92,258.76,10669.0
2024-10-03 12:00:00,258.75,259.39,258.63,258.7,13984.0,258.75,259.39,258.63,258.7,13984.0
2024-10-03 12:30:00,258.54,258.74,257.27,257.85,13145.0,258.54,258.74,257.27,257.85,13145.0
2024-10-03 13:00:00,257.74,258.9,257.53,258.29,14409.0,257.74,258.9,257.53,258.29,14409.0
2024-10-03 13:30:00,258.19,258.58,257.75,258.39,18357.0,258.19,258.58,257.75,258.39,18357.0
2024-10-03 14:00:00,258.44,258.59,257.69,258.52,32375.0,258.44,258.59,257.69,258.52,32375.0
2024-10-03 14:30:00,258.43,258.7,258.13,258.19,21112.0,258.43,258.7,258.13,258.19,21112.0
2024-10-03 15:00:00,258.15,259.0,257.77,258.83,21242.0,258.15,259.0,257.77,258.83,21242.0
2024-10-03 15:30:00,258.79,260.15,258.12,259.76,108401.0,258.79,260.15,258.12,259.76,108401.0
2024-10-04 09:30:00,262.94,267.6,261.85,265.42,175860.0,262.94,267.6,261.85,265.42,175860.0
2024-10-04 10:00:00,265.39,266.87,264.05,264.07,33892.0,265.39,266.87,264.05,264.07,33892.0
2024-10-04 10:30:00,263.9,264.9,261.73,263.8,18118.0,263.9,264.9,261.73,263.8,18118.0
2024-10-04 11:00:00,264.08,264.24,259.69,260.06,30713.0,264.08,264.24,259.69,260.06,30713.0
2024-10-04 11:30:00,259.87,261.14,259.37,261.08,31380.0,259.87,261.14,259.37,261.08,31380.0
2024-10-04 12:00:00,260.73,261.63,260.22,261.02,11783.0,260.73,261.63,260.22,261.02,11783.0
2024-10-04 12:30:00,261.17,263.53,261.1,262.97,8505.0,261.17,263.53,261.1,262.97,8505.0
2024-10-04 13:00:00,262.74,262.84,260.7,260.9,15422.0,262.74,262.84,260.7,260.9,15422.0
2024-10-04 13:30:00,260.91,261.39,260.28,261.0,19931.0,260.91,261.39,260.28,261.0,19931.0
2024-10-04 14:00:00,261.01,261.88,261.0,261.79,12225.0,261.01,261.88,261.0,261.79,12225.0
2024-10-04 14:30:00,261.73,263.01,261.58,262.76,23004.0,261.73,263.01,261.58,262.76,23004.0
2024-10-04 15:00:00,262.76,263.82,262.64,263.76,17819.0,262.76,263.82,262.64,263.76,17819.0
2024-10-04 15:30:00,263.73,264.45,263.5,264.21,118134.0,263.73,264.45,263.5,264.21,118134.0
2024-10-07 09:30:00,260.51,263.19,253.45,253.52,44148.0,260.51,263.19,253.45,253.52,44148.0
2024-10-07 10:00:00,253.9,254.9,252.99,253.43,45429.0,253.9,254.9,252.99,253.43,45429.0
2024-10-07 10:30:00,253.43,253.6,250.24,250.24,53153.0,253.43,253.6,250.24,250.24,53153.0
2024-10-07 11:00:00,250.27,251.11,249.75,250.21,31849.0,250.27,251.11,249.75,250.21,31849.0
2024-10-07 11:30:00,250.52,251.29,250.29,250.64,25544.0,250.52,251.29,250.29,250.64,25544.0
2024-10-07 12:00:00,250.64,250.89,249.94,250.49,13983.0,250.64,250.89,249.94,250.49,13983.0
2024-10-07 12:30:00,250.64,250.79,249.15,249.94,18803.0,250.64,250.79,249.15,249.94,18803.0
2024-10-07 13:00:00,250.07,250.16,249.35,249.42,19454.0,250.07,250.16,249.35,249.42,19454.0
2024-10-07 13:30:00,249.26,249.35,247.16,247.34,32815.0,249.26,249.35,247.16,247.34,32815.0
2024-10-07 14:00:00,247.1,247.31,245.68,245.68,51709.0,247.1,247.31,245.68,245.68,51709.0
2024-10-07 14:30:00,245.68,246.35,244.71,245.4,54284.0,245.68,246.35,244.71,245.4,54284.0
2024-10-07 15:00:00,245.4,247.08,245.07,246.22,71498.0,245.4,247.08,245.07,246.22,71498.0
2024-10-07 15:30:00,246.23,248.59,245.97,248.0,195626.0,246.23,248.59,245.97,248.0,195626.0
2024-10-08 09:30:00,249.2,250.27,247.15,249.73,41037.0,249.2,250.27,247.15,249.73,41037.0
2024-10-08 10:00:00,249.71,250.59,249.16,249.75,24771.0,249.71,250.59,249.16,249.75,24771.0
2024-10-08 10:30:00,249.78,251.51,249.78,250.88,18169.0,249.78,251.51,249.78,250.88,18169.0
2024-10-08 11:00:00,250.7,251.99,250.46,251.99,12017.0,250.7,251.99,250.46,251.99,12017.0
2024-10-08 11:30:00,251.99,252.63,251.26,252.5,27864.0,251.99,252.63,251.26,252.5,27864.0
2024-10-08 12:00:00,252.53,252.72,251.71,252.22,8389.0,252.53,252.72,251.71,252.22,8389.0
2024-10-08 12:30:00,252.12,252.76,251.98,252.41,29244.0,252.12,252.76,251.98,252.41,29244.0
2024-10-08 13:00:00,252.46,252.46,250.99,251.4,19558.0,252.46,252.46,250.99,251.4,19558.0
2024-10-08 13:30:00,251.25,252.21,251.08,252.21,14144.0,251.25,252.21,251.08,252.21,14144.0
2024-10-08 14:00:00,252.1,252.27,251.67,252.01,15765.0,252.1,252.27,251.67,252.01,15765.0
2024-10-08 14:30:00,251.88,252.26,251.4,251.89,21564.0,251.88,252.26,251.4,251.89,21564.0
2024-10-08 15:00:00,251.75,251.82,250.52,250.61,19893.0,251.75,251.82,250.52,250.61,19893.0
2024-10-08 15:30:00,250.66,251.54,249.78,251.51,149589.0,250.66,251.54,249.78,251.51,149589.0
2024-10-09 09:30:00,250.25,252.14,249.56,249.95,33340.0,250.25,252.14,249.56,249.95,33340.0
2024-10-09 10:00:00,250.13,250.84,248.38,248.44,38468.0,250.13,250.84,248.38,248.44,38468.0
2024-10-09 10:30:00,248.43,249.0,247.39,248.97,24289.0,248.43,249.0,247.39,248.97,24289.0
2024-10-09 11:00:00,248.86,250.13,248.41,250.03,13742.0,248.86,250.13,248.41,250.03,13742.0
2024-10-09 11:30:00,250.29,250.92,249.85,250.76,8819.0,250.29,250.92,249.85,250.76,8819.0
2024-10-09 12:00:00,250.85,251.3,250.42,251.05,10275.0,250.85,251.3,250.42,251.05,10275.0
2024-10-09 12:30:00,250.96,251.06,250.01,250.35,8413.0,250.96,251.06,250.01,250.35,8413.0
2024-10-09 13:00:00,250.45,252.18,250.01,251.88,19155.0,250.45,252.18,250.01,251.88,19155.0
2024-10-09 13:30:00,251.87,252.96,251.78,252.43,23591.0,251.87,252.96,251.78,252.43,23591.0
2024-10-09 14:00:00,252.39,252.67,251.34,251.66,30211.0,252.39,252.67,251.34,251.66,30211.0
2024-10-09 14:30:00,251.63,251.92,250.91,251.04,23585.0,251.63,251.92,250.91,251.04,23585.0
2024-10-09 15:00:00,251.08,251.48,250.33,250.52,25292.0,251.08,251.48,250.33,250.52,25292.0
2024-10-09 15:30:00,250.59,252.15,250.27,251.79,139122.0,250.59,252.15,250.27,251.79,139122.0
2024-10-10 09:30:00,249.56,249.73,245.17,247.49,40576.0,249.56,249.73,245.17,247.49,40576.0
2024-10-10 10:00:00,247.67,249.06,247.63,247.95,15774.0,247.67,249.06,247.63,247.95,15774.0
2024-10-10 10:30:00,248.01,248.2,246.45,247.69,33689.0,248.01,248.2,246.45,247.69,33689.0
2024-10-10 11:00:00,247.68,249.2,247.65,248.16,17582.0,247.68,249.2,247.65,248.16,17582.0
2024-10-10 11:30:00,248.2,249.3,248.15,248.79,7704.0,248.2,249.3,248.15,248.79,7704.0
2024-10-10 12:00:00,248.97,249.4,248.68,248.68,5640.0,248.97,249.4,248.68,248.68,5640.0
2024-10-10 12:30:00,248.7,248.75,247.75,247.81,6398.0,248.7,248.75,247.75,247.81,6398.0
2024-10-10 13:00:00,247.8,248.3,247.21,248.18,11122.0,247.8,248.3,247.21,248.18,11122.0
2024-10-10 13:30:00,248.19,248.4,247.24,247.78,15416.0,248.19,248.4,247.24,247.78,15416.0
2024-10-10 14:00:00,247.76,247.76,246.69,247.26,9650.0,247.76,247.76,246.69,247.26,9650.0
2024-10-10 14:30:00,247.17,247.29,246.5,246.67,13340.0,247.17,247.29,246.5,246.67,13340.0
2024-10-10 15:00:00,246.64,247.0,246.01,246.21,12679.0,246.64,247.0,246.01,246.21,12679.0
2024-10-10 15:30:00,246.24,246.94,246.0,246.83,68321.0,246.24,246.94,246.0,246.83,68321.0
2024-10-11 09:30:00,247.58,249.0,244.35,246.19,41562.0,247.58,249.0,244.35,246.19,41562.0
2024-10-11 10:00:00,246.22,249.31,246.1,248.93,52401.0,246.22,249.31,246.1,248.93,52401.0
2024-10-11 10:30:00,249.02,251.81,248.71,251.04,61681.0,249.02,251.81,248.71,251.04,61681.0
2024-10-11 11:00:00,251.29,251.83,250.66,251.81,41480.0,251.29,251.83,250.66,251.81,41480.0
2024-10-11 11:30:00,251.8,253.41,251.5,253.35,55954.0,251.8,253.41,251.5,253.35,55954.0
2024-10-11 12:00:00,253.19,253.23,251.24,251.24,26085.0,253.19,253.23,251.24,251.24,26085.0
2024-10-11 12:30:00,251.27,252.27,251.2,252.21,27662.0,251.27,252.27,251.2,252.21,27662.0
2024-10-11 13:00:00,252.33,252.33,251.54,251.78,18654.0,252.33,252.33,251.54,251.78,18654.0
2024-10-11 13:30:00,251.66,251.94,251.5,251.56,17889.0,251.66,251.94,251.5,251.56,17889.0
2024-10-11 14:00:00,251.6,252.57,251.5,251.81,24518.0,251.6,252.57,251.5,251.81,24518.0
2024-10-11 14:30:00,251.88,252.36,251.64,252.05,18229.0,251.88,252.36,251.64,252.05,18229.0
2024-10-11 15:00:00,252.05,252.18,251.66,251.97,34016.0,252.05,252.18,251.66,251.97,34016.0
2024-10-11 15:30:00,251.95,252.79,251.93,252.56,187086.0,251.95,252.79,251.93,252.56,187086.0
2024-10-14 09:30:00,253.46,253.88,252.43,252.55,35482.0,253.46,253.88,252.43,252.55,35482.0
2024-10-14 10:00:00,252.55,252.66,250.01,250.21,22749.0,252.55,252.66,250.01,250.21,22749.0
2024-10-14 10:30:00,250.21,251.09,249.66,251.05,14498.0,250.21,251.09,249.66,251.05,14498.0
2024-10-14 11:00:00,251.1,252.58,250.66,252.38,23602.0,251.1,252.58,250.66,252.38,23602.0
2024-10-14 11:30:00,252.51,253.23,251.65,253.23,25887.0,252.51,253.23,251.65,253.23,25887.0
2024-10-14 12:00:00,253.17,253.41,252.75,253.2,20712.0,253.17,253.41,252.75,253.2,20712.0
2024-10-14 12:30:00,253.18,253.21,252.51,252.59,15168.0,253.18,253.21,252.51,252.59,15168.0
2024-10-14 13:00:00,252.59,252.67,251.89,251.89,7573.0,252.59,252.67,251.89,251.89,7573.0
2024-10-14 13:30:00,251.69,251.69,251.22,251.27,8690.0,251.69,251.69,251.22,251.27,8690.0
2024-10-14 14:00:00,251.27,251.61,251.02,251.41,16524.0,251.27,251.61,251.02,251.41,16524.0
2024-10-14 14:30:00,251.24,251.31,250.73,250.75,13041.0,251.24,251.31,250.73,250.75,13041.0
2024-10-14 15:00:00,250.75,251.29,250.67,251.04,22301.0,250.75,251.29,250.67,251.04,22301.0
2024-10-14 15:30:00,250.98,251.27,249.84,251.2,107132.0,250.98,251.27,249.84,251.2,107132.0
2024-10-15 09:30:00,252.53,257.02,252.53,255.59,42042.0,252.53,257.02,252.53,255.59,42042.0
2024-10-15 10:00:00,255.3,258.43,255.28,258.24,39287.0,255.3,258.43,255.28,258.24,39287.0
2024-10-15 10:30:00,258.07,259.03,257.02,257.63,49021.0,258.07,259.03,257.02,257.63,49021.0
2024-10-15 11:00:00,257.75,258.17,257.31,258.15,18091.0,257.75,258.17,257.31,258.15,18091.0
2024-10-15 11:30:00,258.19,258.5,257.1,257.48,21731.0,258.19,258.5,257.1,257.48,21731.0
2024-10-15 12:00:00,257.31,257.75,257.05,257.39,11675.0,257.31,257.75,257.05,257.39,11675.0
2024-10-15 12:30:00,257.39,257.61,256.99,257.4,13394.0,257.39,257.61,256.99,257.4,13394.0
2024-10-15 13:00:00,257.31,257.4,255.52,256.12,12378.0,257.31,257.4,255.52,256.12,12378.0
2024-10-15 13:30:00,256.13,256.34,255.17,255.17,10520.0,256.13,256.34,255.17,255.17,10520.0
2024-10-15 14:00:00,255.19,255.88,254.9,254.94,21836.0,255.19,255.88,254.9,254.94,21836.0
2024-10-15 14:30:00,255.24,256.22,255.11,255.88,15739.0,255.24,256.22,255.11,255.88,15739.0
2024-10-15 15:00:00,255.8,256.0,254.16,254.16,20921.0,255.8,256.0,254.16,254.16,20921.0
2024-10-15 15:30:00,254.35,254.35,252.78,253.09,73938.0,254.35,254.35,252.78,253.09,73938.0
2024-10-16 09:30:00,253.0,258.52,253.0,258.44,26838.0,253.0,258.52,253.0,258.44,26838.0
2024-10-16 10:00:00,258.43,259.47,258.12,258.72,44804.0,258.43,259.47,258.12,258.72,44804.0
2024-10-16 10:30:00,258.58,259.06,257.84,257.84,39159.0,258.58,259.06,257.84,257.84,39159.0
2024-10-16 11:00:00,258.02,258.67,257.67,257.84,19364.0,258.02,258.67,257.67,257.84,19364.0
2024-10-16 11:30:00,257.75,258.16,257.04,257.55,22962.0,257.75,258.16,257.04,257.55,22962.0
2024-10-16 12:00:00,257.5,257.81,256.2,256.27,37373.0,257.5,257.81,256.2,256.27,37373.0
2024-10-16 12:30:00,256.31,257.73,256.23,257.13,36999.0,256.31,257.73,256.23,257.13,36999.0
2024-10-16 13:00:00,257.1,257.98,256.3,257.98,15684.0,257.1,257.98,256.3,257.98,15684.0
2024-10-16 13:30:00,257.92,258.59,257.6,257.64,26162.0,257.92,258.59,257.6,257.64,26162.0
2024-10-16 14:00:00,257.75,258.8,257.42,258.75,19495.0,257.75,258.8,257.42,258.75,19495.0
2024-10-16 14:30:00,258.88,258.97,258.23,258.31,26855.0,258.88,258.97,258.23,258.31,26855.0
2024-10-16 15:00:00,258.33,258.67,257.78,258.64,25105.0,258.33,258.67,257.78,258.64,25105.0
2024-10-16 15:30:00,258.56,259.33,258.32,259.05,125147.0,258.56,259.33,258.32,259.05,125147.0
2024-10-17 09:30:00,259.29,261.29,259.17,260.98,35422.0,259.29,261.29,259.17,260.98,35422.0
2024-10-17 10:00:00,261.18,261.66,259.59,259.93,17483.0,261.18,261.66,259.59,259.93,17483.0
2024-10-17 10:30:00,259.84,261.23,259.48,260.82,5541.0,259.84,261.23,259.48,260.82,5541.0
2024-10-17 11:00:00,260.56,260.62,259.23,259.94,5003.0,260.56,260.62,259.23,259.94,5003.0
2024-10-17 11:30:00,260.07,260.4,259.89,259.99,8789.0,260.07,260.4,259.89,259.99,8789.0
2024-10-17 12:00:00,260.21,260.37,259.89,260.06,9570.0,260.21,260.37,259.89,260.06,9570.0
2024-10-17 12:30:00,260.07,260.8,260.07,260.65,8500.0,260.07,260.8,260.07,260.65,8500.0
2024-10-17 13:00:00,260.62,260.75,259.66,259.92,15112.0,260.62,260.75,259.66,259.92,15112.0
2024-10-17 13:30:00,260.0,260.61,259.95,260.48,25740.0,260.0,260.61,259.95,260.48,25740.0
2024-10-17 14:00:00,260.53,260.53,259.99,260.12,11281.0,260.53,260.53,259.99,260.12,11281.0
2024-10-17 14:30:00,260.06,260.21,259.19,259.45,15515.0,260.06,260.21,259.19,259.45,15515.0
2024-10-17 15:00:00,259.69,259.78,259.12,259.67,14210.0,259.69,259.78,259.12,259.67,14210.0
2024-10-17 15:30:00,259.53,261.05,259.3,260.99,113862.0,259.53,261.05,259.3,260.99,113862.0
2024-10-18 09:30:00,261.05,262.68,256.21,256.37,20314.0,261.05,262.68,256.21,256.37,20314.0
2024-10-18 10:00:00,256.55,257.34,256.21,256.77,22165.0,256.55,257.34,256.21,256.77,22165.0
2024-10-18 10:30:00,256.86,257.33,256.21,257.0,13885.0,256.86,257.33,256.21,257.0,13885.0
2024-10-18 11:00:00,256.98,257.41,256.08,256.98,9813.0,256.98,257.41,256.08,256.98,9813.0
2024-10-18 11:30:00,256.98,257.74,256.84,257.3,10092.0,256.98,257.74,256.84,257.3,10092.0
2024-10-18 12:00:00,257.3,257.96,257.04,257.96,9013.0,257.3,257.96,257.04,257.96,9013.0
2024-10-18 12:30:00,257.86,258.71,257.74,258.37,6084.0,257.86,258.71,257.74,258.37,6084.0
2024-10-18 13:00:00,258.61,258.61,257.54,257.66,12664.0,258.61,258.61,257.54,257.66,12664.0
2024-10-18 13:30:00,257.76,258.26,257.65,257.77,13749.0,257.76,258.26,257.65,257.77,13749.0
2024-10-18 14:00:00,257.82,257.82,257.07,257.28,33389.0,257.82,257.82,257.07,257.28,33389.0
2024-10-18 14:30:00,257.16,257.92,255.91,256.46,32882.0,257.16,257.92,255.91,256.46,32882.0
2024-10-18 15:00:00,256.55,257.74,256.36,257.56,56205.0,256.55,257.74,256.36,257.56,56205.0
2024-10-18 15:30:00,257.51,259.16,257.21,257.68,126885.0,257.51,259.16,257.21,257.68,126885.0
2024-10-21 09:30:00,256.59,256.59,253.0,253.46,92237.0,256.59,256.59,253.0,253.46,92237.0
2024-10-21 10:00:00,253.35,254.49,253.27,254.16,31376.0,253.35,254.49,253.27,254.16,31376.0
2024-10-21 10:30:00,254.06,255.37,253.84,254.51,56693.0,254.06,255.37,253.84,254.51,56693.0
2024-10-21 11:00:00,254.52,254.69,253.54,254.09,21295.0,254.52,254.69,253.54,254.09,21295.0
2024-10-21 11:30:00,254.04,254.54,253.34,254.28,20819.0,254.04,254.54,253.34,254.28,20819.0
2024-10-21 12:00:00,254.29,254.73,254.13,254.4,16008.0,254.29,254.73,254.13,254.4,16008.0
2024-10-21 12:30:00,254.4,254.72,253.94,254.6,17289.0,254.4,254.72,253.94,254.6,17289.0
2024-10-21 13:00:00,254.6,255.34,254.29,254.94,65904.0,254.6,255.34,254.29,254.94,65904.0
2024-10-21 13:30:00,254.95,255.48,254.9,255.08,13485.0,254.95,255.48,254.9,255.08,13485.0
2024-10-21 14:00:00,254.95,255.14,254.34,254.47,19046.0,254.95,255.14,254.34,254.47,19046.0
2024-10-21 14:30:00,254.47,254.47,253.32,253.69,15981.0,254.47,254.47,253.32,253.69,15981.0
2024-10-21 15:00:00,253.67,255.35,253.67,255.01,26359.0,253.67,255.35,253.67,255.01,26359.0
2024-10-21 15:30:00,255.19,255.88,254.88,255.31,98214.0,255.19,255.88,254.88,255.31,98214.0
2024-10-22 09:30:00,252.96,253.97,251.33,253.06,26207.0,252.96,253.97,251.33,253.06,26207.0
2024-10-22 10:00:00,252.96,253.83,252.58,253.06,8897.0,252.96,253.83,252.58,253.06,8897.0
2024-10-22 10:30:00,253.06,253.35,252.85,252.94,4170.0,253.06,253.35,252.85,252.94,4170.0
2024-10-22 11:00:00,253.08,253.26,252.02,252.09,20826.0,253.08,253.26,252.02,252.09,20826.0
2024-10-22 11:30:00,252.09,252.16,251.51,251.61,7442.0,252.09,252.16,251.51,251.61,7442.0
2024-10-22 12:00:00,251.58,252.42,251.53,251.68,10926.0,251.58,252.42,251.53,251.68,10926.0
2024-10-22 12:30:00,251.68,252.9,251.62,252.8,11187.0,251.68,252.9,251.62,252.8,11187.0
2024-10-22 13:00:00,252.86,253.03,252.46,252.52,17600.0,252.86,253.03,252.46,252.52,17600.0
2024-10-22 13:30:00,252.52,253.71,252.48,253.57,15069.0,252.52,253.71,252.48,253.57,15069.0
2024-10-22 14:00:00,253.57,254.24,253.39,254.16,22987.0,253.57,254.24,253.39,254.16,22987.0
2024-10-22 14:30:00,254.18,254.64,253.64,253.87,59296.0,254.18,254.64,253.64,253.87,59296.0
2024-10-22 15:00:00,253.49,254.58,253.15,254.36,46060.0,253.49,254.58,253.15,254.36,46060.0
2024-10-22 15:30:00,254.3,254.91,253.83,254.41,87826.0,254.3,254.91,253.83,254.41,87826.0
2024-10-23 09:30:00,252.62,256.08,252.62,255.09,13043.0,252.62,256.08,252.62,255.09,13043.0
2024-10-23 10:00:00,255.17,255.95,254.83,255.56,13381.0,255.17,255.95,254.83,255.56,13381.0
2024-10-23 10:30:00,255.71,256.76,255.01,255.59,20575.0,255.71,256.76,255.01,255.59,20575.0
2024-10-23 11:00:00,255.48,255.74,254.67,254.73,8507.0,255.48,255.74,254.67,254.73,8507.0
2024-10-23 11:30:00,254.73,255.34,254.72,255.33,4027.0,254.73,255.34,254.72,255.33,4027.0
2024-10-23 12:00:00,255.31,255.72,254.92,254.95,10298.0,255.31,255.72,254.92,254.95,10298.0
2024-10-23 12:30:00,254.94,255.19,254.76,255.08,8287.0,254.94,255.19,254.76,255.08,8287.0
2024-10-23 13:00:00,255.07,255.1,253.41,253.45,9227.0,255.07,255.1,253.41,253.45,9227.0
2024-10-23 13:30:00,253.44,253.54,252.28,252.46,22826.0,253.44,253.54,252.28,252.46,22826.0
2024-10-23 14:00:00,252.66,252.72,252.16,252.41,12308.0,252.66,252.72,252.16,252.41,12308.0
2024-10-23 14:30:00,252.59,253.7,252.55,253.6,15579.0,252.59,253.7,252.55,253.6,15579.0
2024-10-23 15:00:00,253.59,254.82,253.58,254.6,16073.0,253.59,254.82,253.58,254.6,16073.0
2024-10-23 15:30:00,254.63,255.71,254.36,255.69,63830.0,254.63,255.71,254.36,255.69,63830.0
2024-10-24 09:30:00,255.72,259.0,255.72,256.84,14314.0,255.72,259.0,255.72,256.84,14314.0
2024-10-24 10:00:00,256.84,257.13,254.75,255.84,23011.0,256.84,257.13,254.75,255.84,23011.0
2024-10-24 10:30:00,255.84,256.45,254.51,255.12,17486.0,255.84,256.45,254.51,255.12,17486.0
2024-10-24 11:00:00,254.92,255.26,253.42,253.53,13251.0,254.92,255.26,253.42,253.53,13251.0
2024-10-24 11:30:00,253.55,255.25,253.45,255.05,24572.0,253.55,255.25,253.45,255.05,24572.0
2024-10-24 12:00:00,255.05,255.05,254.51,254.74,10644.0,255.05,255.05,254.51,254.74,10644.0
2024-10-24 12:30:00,254.87,255.17,254.68,254.94,10298.0,254.87,255.17,254.68,254.94,10298.0
2024-10-24 13:00:00,254.94,254.97,254.01,254.49,10092.0,254.94,254.97,254.01,254.49,10092.0
2024-10-24 13:30:00,254.49,254.77,254.2,254.23,7344.0,254.49,254.77,254.2,254.23,7344.0
2024-10-24 14:00:00,254.1,254.49,253.3,253.45,13454.0,254.1,254.49,253.3,253.45,13454.0
2024-10-24 14:30:00,253.44,253.94,252.97,253.53,21322.0,253.44,253.94,252.97,253.53,21322.0
2024-10-24 15:00:00,253.79,254.04,253.15,253.3,20950.0,253.79,254.04,253.15,253.3,20950.0
2024-10-24 15:30:00,253.33,253.43,252.56,252.88,87298.0,253.33,253.43,252.56,252.88,87298.0
2024-10-25 09:30:00,254.52,254.65,253.21,253.5,25368.0,254.52,254.65,253.21,253.5,25368.0
2024-10-25 10:00:00,253.49,256.37,253.18,256.25,93888.0,253.49,256.37,253.18,256.25,93888.0
2024-10-25 10:30:00,256.31,256.42,254.91,255.98,15714.0,256.31,256.42,254.91,255.98,15714.0
2024-10-25 11:00:00,256.19,256.21,254.13,254.34,16796.0,256.19,256.21,254.13,254.34,16796.0
2024-10-25 11:30:00,254.39,254.6,253.72,253.79,21636.0,254.39,254.6,253.72,253.79,21636.0
2024-10-25 12:00:00,253.72,254.42,252.72,254.3,32996.0,253.72,254.42,252.72,254.3,32996.0
2024-10-25 12:30:00,254.47,254.53,253.77,254.37,9910.0,254.47,254.53,253.77,254.37,9910.0
2024-10-25 13:00:00,254.49,255.18,253.63,253.71,11759.0,254.49,255.18,253.63,253.71,11759.0
2024-10-25 13:30:00,253.67,253.84,252.82,253.31,11213.0,253.67,253.84,252.82,253.31,11213.0
2024-10-25 14:00:00,253.15,253.52,252.71,253.34,8677.0,253.15,253.52,252.71,253.34,8677.0
2024-10-25 14:30:00,253.34,253.48,252.62,253.12,11704.0,253.34,253.48,252.62,253.12,11704.0
2024-10-25 15:00:00,253.16,253.36,252.02,252.44,15836.0,253.16,253.36,252.02,252.44,15836.0
2024-10-25 15:30:00,252.44,252.86,251.64,251.67,91155.0,252.44,252.86,251.64,251.67,91155.0
2024-10-28 09:30:00,252.18,254.53,252.18,254.2,18729.0,252.18,254.53,252.18,254.2,18729.0
2024-10-28 10:00:00,253.91,254.26,252.61,254.26,22159.0,253.91,254.26,252.61,254.26,22159.0
2024-10-28 10:30:00,254.3,255.39,253.2,255.23,30148.0,254.3,255.39,253.2,255.23,30148.0
2024-10-28 11:00:00,255.23,255.43,254.01,254.91,18054.0,255.23,255.43,254.01,254.91,18054.0
2024-10-28 11:30:00,254.9,254.9,253.72,254.18,7990.0,254.9,254.9,253.72,254.18,7990.0
2024-10-28 12:00:00,254.18,254.41,253.8,254.12,15467.0,254.18,254.41,253.8,254.12,15467.0
2024-10-28 12:30:00,254.01,254.2,253.12,253.55,26483.0,254.01,254.2,253.12,253.55,26483.0
2024-10-28 13:00:00,253.56,254.77,253.49,254.52,15846.0,253.56,254.77,253.49,254.52,15846.0
2024-10-28 13:30:00,254.49,255.41,254.49,254.99,25878.0,254.49,255.41,254.49,254.99,25878.0
2024-10-28 14:00:00,254.8,254.8,253.93,254.28,9701.0,254.8,254.8,253.93,254.28,9701.0
2024-10-28 14:30:00,254.15,255.03,254.11,254.56,26940.0,254.15,255.03,254.11,254.56,26940.0
2024-10-28 15:00:00,254.41,255.19,254.06,254.5,28438.0,254.41,255.19,254.06,254.5,28438.0
2024-10-28 15:30:00,254.5,254.72,253.18,253.45,101636.0,254.5,254.72,253.18,253.45,101636.0
2024-10-29 09:30:00,250.44,252.68,249.52,252.45,29651.0,250.44,252.68,249.52,252.45,29651.0
2024-10-29 10:00:00,252.46,255.19,252.44,254.21,16220.0,252.46,255.19,252.44,254.21,16220.0
2024-10-29 10:30:00,254.46,255.21,253.84,254.92,16787.0,254.46,255.21,253.84,254.92,16787.0
2024-10-29 11:00:00,255.04,255.42,253.8,253.88,21351.0,255.04,255.42,253.8,253.88,21351.0
2024-10-29 11:30:00,254.12,256.01,254.08,255.33,19093.0,254.12,256.01,254.08,255.33,19093.0
2024-10-29 12:00:00,255.29,255.48,253.63,253.86,22324.0,255.29,255.48,253.63,253.86,22324.0
2024-10-29 12:30:00,253.87,255.11,253.53,254.6,32675.0,253.87,255.11,253.53,254.6,32675.0
2024-10-29 13:00:00,254.43,254.8,253.69,254.58,14204.0,254.43,254.8,253.69,254.58,14204.0
2024-10-29 13:30:00,254.45,254.45,253.73,254.34,18151.0,254.45,254.45,253.73,254.34,18151.0
2024-10-29 14:00:00,254.39,254.94,254.1,254.69,14899.0,254.39,254.94,254.1,254.69,14899.0
2024-10-29 14:30:00,254.81,256.0,254.75,255.7,33393.0,254.81,256.0,254.75,255.7,33393.0
2024-10-29 15:00:00,255.73,256.14,255.41,255.66,16852.0,255.73,256.14,255.41,255.66,16852.0
2024-10-29 15:30:00,255.7,255.9,254.44,254.64,88334.0,255.7,255.9,254.44,254.64,88334.0
2024-10-30 09:30:00,254.0,259.15,253.09,257.73,12536.0,254.0,259.15,253.09,257.73,12536.0
2024-10-30 10:00:00,257.54,257.56,256.0,256.57,21086.0,257.54,257.56,256.0,256.57,21086.0
2024-10-30 10:30:00,256.4,258.1,256.19,257.78,15037.0,256.4,258.1,256.19,257.78,15037.0
2024-10-30 11:00:00,257.78,257.95,256.54,256.95,13240.0,257.78,257.95,256.54,256.95,13240.0
2024-10-30 11:30:00,256.93,258.33,256.93,257.62,15755.0,256.93,258.33,256.93,257.62,15755.0
2024-10-30 12:00:00,257.81,257.81,256.95,257.29,6527.0,257.81,257.81,256.95,257.29,6527.0
2024-10-30 12:30:00,257.31,258.04,257.3,257.87,10519.0,257.31,258.04,257.3,257.87,10519.0
2024-10-30 13:00:00,257.89,258.66,257.63,257.85,16343.0,257.89,258.66,257.63,257.85,16343.0
2024-10-30 13:30:00,257.54,257.54,256.06,256.19,25210.0,257.54,257.54,256.06,256.19,25210.0
2024-10-30 14:00:00,256.16,257.12,256.15,256.99,8390.0,256.16,257.12,256.15,256.99,8390.0
2024-10-30 14:30:00,256.88,257.56,256.49,256.79,23636.0,256.88,257.56,256.49,256.79,23636.0
2024-10-30 15:00:00,256.7,257.28,256.39,257.19,12673.0,256.7,257.28,256.39,257.19,12673.0
2024-10-30 15:30:00,257.19,257.78,256.48,257.37,118614.0,257.19,257.78,256.48,257.37,118614.0
2024-10-31 09:30:00,255.72,258.17,252.21,253.26,25486.0,255.72,258.17,252.21,253.26,25486.0
2024-10-31 10:00:00,253.06,253.06,250.87,250.97,30063.0,253.06,253.06,250.87,250.97,30063.0
2024-10-31 10:30:00,250.96,251.73,248.29,248.63,31402.0,250.96,251.73,248.29,248.63,31402.0
2024-10-31 11:00:00,248.61,249.16,247.35,249.06,83542.0,248.61,249.16,247.35,249.06,83542.0
2024-10-31 11:30:00,249.06,249.77,248.24,249.46,51105.0,249.06,249.77,248.24,249.46,51105.0
2024-10-31 12:00:00,249.48,250.03,249.29,249.85,26882.0,249.48,250.03,249.29,249.85,26882.0
2024-10-31 12:30:00,249.8,249.8,249.01,249.13,34389.0,249.8,249.8,249.01,249.13,34389.0
2024-10-31 13:00:00,249.13,249.78,248.52,249.46,24845.0,249.13,249.78,248.52,249.46,24845.0
2024-10-31 13:30:00,249.45,249.45,247.43,247.56,17004.0,249.45,249.45,247.43,247.56,17004.0
2024-10-31 14:00:00,247.56,248.4,247.25,247.97,24607.0,247.56,248.4,247.25,247.97,24607.0
2024-10-31 14:30:00,248.05,248.78,247.9,248.78,28663.0,248.05,248.78,247.9,248.78,28663.0
2024-10-31 15:00:00,248.65,249.12,248.09,249.01,25182.0,248.65,249.12,248.09,249.01,25182.0
2024-10-31 15:30:00,249.01,249.3,247.31,247.87,98974.0,249.01,249.3,247.31,247.87,98974.0
2024-11-01 09:30:00,249.39,250.71,245.87,246.6,21941.0,249.39,250.71,245.87,246.6,21941.0
2024-11-01 10:00:00,246.21,247.07,245.36,247.07,11406.0,246.21,247.07,245.36,247.07,11406.0
2024-11-01 10:30:00,247.49,247.77,246.11,247.2,14588.0,247.49,247.77,246.11,247.2,14588.0
2024-11-01 11:00:00,247.31,247.41,246.0,246.86,12016.0,247.31,247.41,246.0,246.86,12016.0
2024-11-01 11:30:00,246.88,246.88,245.23,245.48,11588.0,246.88,246.88,245.23,245.48,11588.0
2024-11-01 12:00:00,245.59,245.89,244.66,244.67,28391.0,245.59,245.89,244.66,244.67,28391.0
2024-11-01 12:30:00,244.76,245.92,244.73,245.59,23709.0,244.76,245.92,244.73,245.59,23709.0
2024-11-01 13:00:00,245.64,245.75,244.21,244.75,36929.0,245.64,245.75,244.21,244.75,36929.0
2024-11-01 13:30:00,244.73,244.85,243.14,244.44,39648.0,244.73,244.85,243.14,244.44,39648.0
2024-11-01 14:00:00,244.42,244.87,244.24,244.76,11974.0,244.42,244.87,244.24,244.76,11974.0
2024-11-01 14:30:00,244.79,245.22,244.38,244.47,11942.0,244.79,245.22,244.38,244.47,11942.0
2024-11-01 15:00:00,244.4,244.67,243.5,243.75,37737.0,244.4,244.67,243.5,243.75,37737.0
2024-11-01 15:30:00,243.59,243.99,242.71,242.73,165969.0,243.59,243.99,242.71,242.73,165969.0
2024-11-04 09:30:00,242.61,247.31,242.21,247.29,24437.0,242.61,247.31,242.21,247.29,24437.0
2024-11-04 10:00:00,247.53,248.76,247.09,248.39,29559.0,247.53,248.76,247.09,248.39,29559.0
2024-11-04 10:30:00,248.29,248.29,245.16,245.96,12517.0,248.29,248.29,245.16,245.96,12517.0
2024-11-04 11:00:00,245.98,246.07,245.2,245.37,15952.0,245.98,246.07,245.2,245.37,15952.0
2024-11-04 11:30:00,245.64,245.99,245.17,245.91,30951.0,245.64,245.99,245.17,245.91,30951.0
2024-11-04 12:00:00,245.87,246.64,245.51,246.64,10114.0,245.87,246.64,245.51,246.64,10114.0
2024-11-04 12:30:00,246.81,246.81,245.73,246.3,6814.0,246.81,246.81,245.73,246.3,6814.0
2024-11-04 13:00:00,246.31,246.91,245.66,246.24,11816.0,246.31,246.91,245.66,246.24,11816.0
2024-11-04 13:30:00,246.26,246.88,245.23,245.27,18951.0,246.26,246.88,245.23,245.27,18951.0
2024-11-04 14:00:00,245.27,245.86,244.91,245.61,19819.0,245.27,245.86,244.91,245.61,19819.0
2024-11-04 14:30:00,245.61,247.01,245.54,246.86,21666.0,245.61,247.01,245.54,246.86,21666.0
2024-11-04 15:00:00,246.91,246.91,245.99,246.13,21665.0,246.91,246.91,245.99,246.13,21665.0
2024-11-04 15:30:00,246.11,247.32,245.45,247.28,116604.0,246.11,247.32,245.45,247.28,116604.0
2024-11-05 09:30:00,245.7,249.91,245.7,249.09,29247.0,245.7,249.91,245.7,249.09,29247.0
2024-11-05 10:00:00,248.8,250.54,247.49,248.14,12580.0,248.8,250.54,247.49,248.14,12580.0
2024-11-05 10:30:00,248.04,248.2,247.32,247.87,9912.0,248.04,248.2,247.32,247.87,9912.0
2024-11-05 11:00:00,247.81,248.84,247.72,248.69,10891.0,247.81,248.84,247.72,248.69,10891.0
2024-11-05 11:30:00,248.67,249.38,247.81,247.83,3690.0,248.67,249.38,247.81,247.83,3690.0
2024-11-05 12:00:00,247.81,248.67,247.67,248.52,1696.0,247.81,248.67,247.67,248.52,1696.0
2024-11-05 12:30:00,248.7,249.51,248.57,249.15,5268.0,248.7,249.51,248.57,249.15,5268.0
2024-11-05 13:00:00,249.22,249.25,248.12,248.22,8699.0,249.22,249.25,248.12,248.22,8699.0
2024-11-05 13:30:00,248.22,249.88,248.21,249.64,11948.0,248.22,249.88,248.21,249.64,11948.0
2024-11-05 14:00:00,249.64,250.77,249.64,250.49,12632.0,249.64,250.77,249.64,250.49,12632.0
2024-11-05 14:30:00,250.55,251.34,250.24,250.69,16584.0,250.55,251.34,250.24,250.69,16584.0
2024-11-05 15:00:00,250.64,251.61,250.19,251.56,13754.0,250.64,251.61,250.19,251.56,13754.0
2024-11-05 15:30:00,251.61,253.24,251.51,251.96,113042.0,251.61,253.24,251.51,251.96,113042.0
2024-11-06 09:30:00,261.74,265.8,257.66,257.68,120843.0,261.74,265.8,257.66,257.68,120843.0
2024-11-06 10:00:00,258.32,258.66,256.1,256.39,35995.0,258.32,258.66,256.1,256.39,35995.0
2024-11-06 10:30:00,256.36,256.36,249.68,250.4,138023.0,256.36,256.36,249.68,250.4,138023.0
2024-11-06 11:00:00,250.31,250.31,247.32,249.63,62406.0,250.31,250.31,247.32,249.63,62406.0
2024-11-06 11:30:00,249.7,252.14,249.14,251.77,26469.0,249.7,252.14,249.14,251.77,26469.0
2024-11-06 12:00:00,251.79,251.79,248.41,249.27,46674.0,251.79,251.79,248.41,249.27,46674.0
2024-11-06 12:30:00,249.3,251.13,249.3,251.06,15543.0,249.3,251.13,249.3,251.06,15543.0
2024-11-06 13:00:00,250.9,251.47,249.91,251.32,16536.0,250.9,251.47,249.91,251.32,16536.0
2024-11-06 13:30:00,251.52,252.35,251.23,252.3,11763.0,251.52,252.35,251.23,252.3,11763.0
2024-11-06 14:00:00,252.39,253.03,251.93,252.8,14078.0,252.39,253.03,251.93,252.8,14078.0
2024-11-06 14:30:00,252.83,253.6,251.81,253.52,31482.0,252.83,253.6,251.81,253.52,31482.0
2024-11-06 15:00:00,253.46,253.75,252.31,252.68,32862.0,253.46,253.75,252.31,252.68,32862.0
2024-11-06 15:30:00,252.79,253.64,252.14,252.63,109877.0,252.79,253.64,252.14,252.63,109877.0
2024-11-07 09:30:00,252.51,261.07,252.51,260.6,31469.0,252.51,261.07,252.51,260.6,31469.0
2024-11-07 10:00:00,260.74,262.06,260.35,262.01,24302.0,260.74,262.06,260.35,262.01,24302.0
2024-11-07 10:30:00,262.16,264.26,262.16,262.71,11339.0,262.16,264.26,262.16,262.71,11339.0
2024-11-07 11:00:00,262.71,262.98,259.74,260.48,15178.0,262.71,262.98,259.74,260.48,15178.0
2024-11-07 11:30:00,260.46,260.51,259.06,260.32,20804.0,260.46,260.51,259.06,260.32,20804.0
2024-11-07 12:00:00,260.32,261.73,260.26,261.29,36247.0,260.32,261.73,260.26,261.29,36247.0
2024-11-07 12:30:00,261.06,261.26,260.64,260.77,19019.0,261.06,261.26,260.64,260.77,19019.0
2024-11-07 13:00:00,260.73,261.28,259.62,259.97,13903.0,260.73,261.28,259.62,259.97,13903.0
2024-11-07 13:30:00,259.83,260.71,259.59,259.93,8981.0,259.83,260.71,259.59,259.93,8981.0
2024-11-07 14:00:00,259.48,261.1,259.21,260.58,10327.0,259.48,261.1,259.21,260.58,10327.0
2024-11-07 14:30:00,261.0,261.95,260.67,261.85,22749.0,261.0,261.95,260.67,261.85,22749.0
2024-11-07 15:00:00,261.81,263.2,261.52,262.91,26125.0,261.81,263.2,261.52,262.91,26125.0
2024-11-07 15:30:00,262.84,263.81,261.94,262.29,138510.0,262.84,263.81,261.94,262.29,138510.0
2024-11-08 09:30:00,262.39,265.32,261.84,262.1,28917.0,262.39,265.32,261.84,262.1,28917.0
2024-11-08 10:00:00,263.27,264.77,262.95,264.3,18810.0,263.27,264.77,262.95,264.3,18810.0
2024-11-08 10:30:00,264.31,266.0,264.11,265.13,13756.0,264.31,266.0,264.11,265.13,13756.0
2024-11-08 11:00:00,265.23,265.68,264.21,264.83,16180.0,265.23,265.68,264.21,264.83,16180.0
2024-11-08 11:30:00,264.81,265.62,264.49,265.3,9892.0,264.81,265.62,264.49,265.3,9892.0
2024-11-08 12:00:00,265.35,265.35,263.39,263.68,14603.0,265.35,265.35,263.39,263.68,14603.0
2024-11-08 12:30:00,263.68,264.42,263.55,264.16,12227.0,263.68,264.42,263.55,264.16,12227.0
2024-11-08 13:00:00,263.99,263.99,263.03,263.29,8945.0,263.99,263.99,263.03,263.29,8945.0
2024-11-08 13:30:00,263.22,263.54,262.91,263.45,6950.0,263.22,263.54,262.91,263.45,6950.0
2024-11-08 14:00:00,263.4,263.69,262.94,263.38,13923.0,263.4,263.69,262.94,263.38,13923.0
2024-11-08 14:30:00,263.33,263.33,262.52,262.53,14941.0,263.33,263.33,262.52,262.53,14941.0
2024-11-08 15:00:00,262.51,262.76,262.28,262.66,12735.0,262.51,262.76,262.28,262.66,12735.0
2024-11-08 15:30:00,262.52,263.94,262.26,263.25,83563.0,262.52,263.94,262.26,263.25,83563.0
2024-11-11 09:30:00,265.51,266.37,261.4,262.1,39395.0,265.51,266.37,261.4,262.1,39395.0
2024-11-11 10:00:00,261.99,262.55,260.2,260.53,36295.0,261.99,262.55,260.2,260.53,36295.0
2024-11-11 10:30:00,260.54,260.64,258.65,259.44,41454.0,260.54,260.64,258.65,259.44,41454.0
2024-11-11 11:00:00,259.44,259.94,257.57,257.71,27519.0,259.44,259.94,257.57,257.71,27519.0
2024-11-11 11:30:00,257.76,259.21,257.02,258.47,37148.0,257.76,259.21,257.02,258.47,37148.0
2024-11-11 12:00:00,258.8,259.46,257.4,259.38,17072.0,258.8,259.46,257.4,259.38,17072.0
2024-11-11 12:30:00,259.31,259.41,258.35,258.5,19122.0,259.31,259.41,258.35,258.5,19122.0
2024-11-11 13:00:00,258.49,258.77,257.52,258.12,32846.0,258.49,258.77,257.52,258.12,32846.0
2024-11-11 13:30:00,258.11,259.8,258.11,258.8,10921.0,258.11,259.8,258.11,258.8,10921.0
2024-11-11 14:00:00,258.89,258.93,258.17,258.43,21649.0,258.89,258.93,258.17,258.43,21649.0
2024-11-11 14:30:00,258.48,260.04,258.35,259.61,74961.0,258.48,260.04,258.35,259.61,74961.0
2024-11-11 15:00:00,259.61,259.91,258.97,259.79,24026.0,259.61,259.91,258.97,259.79,24026.0
2024-11-11 15:30:00,259.73,260.14,258.0,258.15,143280.0,259.73,260.14,258.0,258.15,143280.0
2024-11-12 09:30:00,259.99,262.88,259.62,262.01,40274.0,259.99,262.88,259.62,262.01,40274.0
2024-11-12 10:00:00,262.0,262.13,257.83,258.13,26154.0,262.0,262.13,257.83,258.13,26154.0
2024-11-12 10:30:00,258.23,260.2,258.18,259.78,33714.0,258.23,260.2,258.18,259.78,33714.0
2024-11-12 11:00:00,259.75,260.39,259.12,260.01,30995.0,259.75,260.39,259.12,260.01,30995.0
2024-11-12 11:30:00,259.91,260.64,259.33,260.01,19648.0,259.91,260.64,259.33,260.01,19648.0
2024-11-12 12:00:00,259.71,260.4,259.33,259.98,23428.0,259.71,260.4,259.33,259.98,23428.0
2024-11-12 12:30:00,259.99,259.99,258.69,259.13,15278.0,259.99,259.99,258.69,259.13,15278.0
2024-11-12 13:00:00,259.01,260.46,258.92,260.46,14386.0,259.01,260.46,258.92,260.46,14386.0
2024-11-12 13:30:00,260.41,261.57,260.3,261.37,16717.0,260.41,261.57,260.3,261.37,16717.0
2024-11-12 14:00:00,261.5,262.3,261.4,262.22,29770.0,261.5,262.3,261.4,262.22,29770.0
2024-11-12 14:30:00,262.21,263.18,262.01,262.61,21617.0,262.21,263.18,262.01,262.61,21617.0
2024-11-12 15:00:00,262.54,263.41,261.84,262.35,41423.0,262.54,263.41,261.84,262.35,41423.0
2024-11-12 15:30:00,262.35,263.95,262.03,263.41,156037.0,262.35,263.95,262.03,263.41,156037.0
2024-11-13 09:30:00,263.67,271.65,263.67,270.85,73683.0,263.67,271.65,263.67,270.85,73683.0
2024-11-13 10:00:00,271.36,272.79,269.56,272.79,38419.0,271.36,272.79,269.56,272.79,38419.0
2024-11-13 10:30:00,272.3,273.57,270.54,271.44,27873.0,272.3,273.57,270.54,271.44,27873.0
2024-11-13 11:00:00,271.51,271.76,270.1,270.33,14169.0,271.51,271.76,270.1,270.33,14169.0
2024-11-13 11:30:00,270.11,270.72,268.93,270.24,12119.0,270.11,270.72,268.93,270.24,12119.0
2024-11-13 12:00:00,269.91,271.62,269.38,271.3,54369.0,269.91,271.62,269.38,271.3,54369.0
2024-11-13 12:30:00,271.28,274.05,271.03,273.57,36227.0,271.28,274.05,271.03,273.57,36227.0
2024-11-13 13:00:00,273.92,274.08,273.05,273.13,39640.0,273.92,274.08,273.05,273.13,39640.0
2024-11-13 13:30:00,273.1,273.47,271.42,272.08,27323.0,273.1,273.47,271.42,272.08,27323.0
2024-11-13 14:00:00,272.1,272.1,270.59,271.28,21002.0,272.1,272.1,270.59,271.28,21002.0
2024-11-13 14:30:00,271.25,271.29,268.98,269.38,17130.0,271.25,271.29,268.98,269.38,17130.0
2024-11-13 15:00:00,269.07,269.8,267.99,269.22,18159.0,269.07,269.8,267.99,269.22,18159.0
2024-11-13 15:30:00,269.19,269.33,267.29,267.52,87495.0,269.19,269.33,267.29,267.52,87495.0
2024-11-14 09:30:00,268.36,275.59,268.36,274.42,70483.0,268.36,275.59,268.36,274.42,70483.0
2024-11-14 10:00:00,274.38,278.5,273.78,277.73,70136.0,274.38,278.5,273.78,277.73,70136.0
2024-11-14 10:30:00,277.81,279.51,277.29,277.99,54524.0,277.81,279.51,277.29,277.99,54524.0
2024-11-14 11:00:00,277.6,278.23,275.47,277.29,50090.0,277.6,278.23,275.47,277.29,50090.0
2024-11-14 11:30:00,277.31,278.43,275.98,276.0,55765.0,277.31,278.43,275.98,276.0,55765.0
2024-11-14 12:00:00,275.76,276.14,274.09,274.29,32218.0,275.76,276.14,274.09,274.29,32218.0
2024-11-14 12:30:00,274.0,274.12,272.08,272.09,31550.0,274.0,274.12,272.08,272.09,31550.0
2024-11-14 13:00:00,272.1,274.0,271.42,273.24,16412.0,272.1,274.0,271.42,273.24,16412.0
2024-11-14 13:30:00,273.36,273.78,272.63,272.69,14891.0,273.36,273.78,272.63,272.69,14891.0
2024-11-14 14:00:00,272.68,273.17,271.43,272.38,15596.0,272.68,273.17,271.43,272.38,15596.0
2024-11-14 14:30:00,272.48,272.6,271.98,272.23,17565.0,272.48,272.6,271.98,272.23,17565.0
2024-11-14 15:00:00,272.13,272.24,270.09,271.26,28246.0,272.13,272.24,270.09,271.26,28246.0
2024-11-14 15:30:00,271.26,271.55,269.5,269.54,113686.0,271.26,271.55,269.5,269.54,113686.0
2024-11-15 09:30:00,269.68,271.02,268.01,269.53,24338.0,269.68,271.02,268.01,269.53,24338.0
2024-11-15 10:00:00,270.03,270.47,268.81,270.12,22042.0,270.03,270.47,268.81,270.12,22042.0
2024-11-15 10:30:00,269.71,269.71,268.51,268.78,15793.0,269.71,269.71,268.51,268.78,15793.0
2024-11-15 11:00:00,268.69,269.81,268.07,269.8,7506.0,268.69,269.81,268.07,269.8,7506.0
2024-11-15 11:30:00,269.86,270.19,269.13,269.76,24781.0,269.86,270.19,269.13,269.76,24781.0
2024-11-15 12:00:00,269.63,270.0,269.23,269.47,11087.0,269.63,270.0,269.23,269.47,11087.0
2024-11-15 12:30:00,269.42,269.72,268.89,269.66,20195.0,269.42,269.72,268.89,269.66,20195.0
2024-11-15 13:00:00,269.25,269.53,268.01,268.36,16803.0,269.25,269.53,268.01,268.36,16803.0
2024-11-15 13:30:00,268.37,268.59,267.82,267.82,12698.0,268.37,268.59,267.82,267.82,12698.0
2024-11-15 14:00:00,268.0,268.55,267.95,268.29,10475.0,268.0,268.55,267.95,268.29,10475.0
2024-11-15 14:30:00,268.13,268.78,267.93,268.74,25229.0,268.13,268.78,267.93,268.74,25229.0
2024-11-15 15:00:00,268.74,269.78,268.62,269.78,20241.0,268.74,269.78,268.62,269.78,20241.0
2024-11-15 15:30:00,269.72,270.61,268.51,269.03,117878.0,269.72,270.61,268.51,269.03,117878.0
2024-11-18 09:30:00,270.92,273.45,269.04,271.64,38862.0,270.92,273.45,269.04,271.64,38862.0
2024-11-18 10:00:00,271.18,273.02,271.18,271.92,15592.0,271.18,273.02,271.18,271.92,15592.0
2024-11-18 10:30:00,272.37,273.94,272.37,273.68,16089.0,272.37,273.94,272.37,273.68,16089.0
2024-11-18 11:00:00,273.66,273.82,272.8,273.49,28064.0,273.66,273.82,272.8,273.49,28064.0
2024-11-18 11:30:00,273.72,274.04,272.16,272.56,14128.0,273.72,274.04,272.16,272.56,14128.0
2024-11-18 12:00:00,272.42,272.51,271.53,272.43,14489.0,272.42,272.51,271.53,272.43,14489.0
2024-11-18 12:30:00,272.43,272.49,271.85,272.0,6361.0,272.43,272.49,271.85,272.0,6361.0
2024-11-18 13:00:00,271.96,271.96,270.91,271.12,9565.0,271.96,271.96,270.91,271.12,9565.0
2024-11-18 13:30:00,271.07,271.27,270.25,270.53,9597.0,271.07,271.27,270.25,270.53,9597.0
2024-11-18 14:00:00,270.57,270.95,269.71,270.0,11059.0,270.57,270.95,269.71,270.0,11059.0
2024-11-18 14:30:00,270.2,271.07,270.06,270.95,7969.0,270.2,271.07,270.06,270.95,7969.0
2024-11-18 15:00:00,270.9,271.76,270.44,271.76,9656.0,270.9,271.76,270.44,271.76,9656.0
2024-11-18 15:30:00,271.71,272.27,271.29,271.88,79394.0,271.71,272.27,271.29,271.88,79394.0
2024-11-19 09:30:00,267.76,271.85,265.07,267.0,79434.0,267.76,271.85,265.07,267.0,79434.0
2024-11-19 10:00:00,267.01,267.93,264.61,267.65,27205.0,267.01,267.93,264.61,267.65,27205.0
2024-11-19 10:30:00,267.62,268.49,266.93,268.16,12048.0,267.62,268.49,266.93,268.16,12048.0
2024-11-19 11:00:00,268.17,270.36,267.95,270.01,10124.0,268.17,270.36,267.95,270.01,10124.0
2024-11-19 11:30:00,270.19,270.88,270.0,270.81,8353.0,270.19,270.88,270.0,270.81,8353.0
2024-11-19 12:00:00,270.81,271.11,270.04,270.78,14484.0,270.81,271.11,270.04,270.78,14484.0
2024-11-19 12:30:00,270.59,271.35,270.24,270.31,13212.0,270.59,271.35,270.24,270.31,13212.0
2024-11-19 13:00:00,269.73,271.57,269.7,270.92,22320.0,269.73,271.57,269.7,270.92,22320.0
2024-11-19 13:30:00,270.75,272.93,270.75,272.44,18365.0,270.75,272.93,270.75,272.44,18365.0
2024-11-19 14:00:00,272.44,272.77,271.5,271.66,34190.0,272.44,272.77,271.5,271.66,34190.0
2024-11-19 14:30:00,271.88,272.34,271.19,271.82,44403.0,271.88,272.34,271.19,271.82,44403.0
2024-11-19 15:00:00,271.73,273.55,271.49,273.28,39558.0,271.73,273.55,271.49,273.28,39558.0
2024-11-19 15:30:00,273.11,274.17,272.43,274.06,241487.0,273.11,274.17,272.43,274.06,241487.0
2024-11-20 09:30:00,272.01,272.3,264.54,266.31,72675.0,272.01,272.3,264.54,266.31,72675.0
2024-11-20 10:00:00,266.07,267.99,266.07,266.73,47368.0,266.07,267.99,266.07,266.73,47368.0
2024-11-20 10:30:00,266.48,269.53,266.35,269.49,32520.0,266.48,269.53,266.35,269.49,32520.0
2024-11-20 11:00:00,269.48,271.37,269.01,270.5,39518.0,269.48,271.37,269.01,270.5,39518.0
2024-11-20 11:30:00,270.17,270.71,269.76,270.11,35907.0,270.17,270.71,269.76,270.11,35907.0
2024-11-20 12:00:00,270.11,270.46,269.32,269.73,19355.0,270.11,270.46,269.32,269.73,19355.0
2024-11-20 12:30:00,269.71,269.9,268.41,268.53,19264.0,269.71,269.9,268.41,268.53,19264.0
2024-11-20 13:00:00,268.41,269.67,268.4,269.26,27248.0,268.41,269.67,268.4,269.26,27248.0
2024-11-20 13:30:00,269.28,270.0,268.58,268.87,25284.0,269.28,270.0,268.58,268.87,25284.0
2024-11-20 14:00:00,268.87,269.66,268.11,268.63,12352.0,268.87,269.66,268.11,268.63,12352.0
2024-11-20 14:30:00,268.71,269.09,267.68,268.25,29123.0,268.71,269.09,267.68,268.25,29123.0
2024-11-20 15:00:00,268.11,268.57,267.42,267.94,22622.0,268.11,268.57,267.42,267.94,22622.0
2024-11-20 15:30:00,268.03,269.19,267.62,268.96,103465.0,268.03,269.19,267.62,268.96,103465.0
2024-11-21 09:30:00,269.34,271.75,263.26,266.88,62839.0,269.34,271.75,263.26,266.88,62839.0
2024-11-21 10:00:00,266.7,270.17,266.38,269.28,38642.0,266.7,270.17,266.38,269.28,38642.0
2024-11-21 10:30:00,269.63,271.66,268.21,271.4,48971.0,269.63,271.66,268.21,271.4,48971.0
2024-11-21 11:00:00,271.35,272.22,270.05,272.22,19268.0,271.35,272.22,270.05,272.22,19268.0
2024-11-21 11:30:00,272.39,272.46,271.61,271.93,20601.0,272.39,272.46,271.61,271.93,20601.0
2024-11-21 12:00:00,271.73,273.64,271.43,273.31,13835.0,271.73,273.64,271.43,273.31,13835.0
2024-11-21 12:30:00,273.44,274.05,272.47,272.72,17089.0,273.44,274.05,272.47,272.72,17089.0
2024-11-21 13:00:00,272.68,272.95,271.38,271.84,28452.0,272.68,272.95,271.38,271.84,28452.0
2024-11-21 13:30:00,272.02,273.1,271.9,272.34,24263.0,272.02,273.1,271.9,272.34,24263.0
2024-11-21 14:00:00,272.66,272.83,270.68,270.97,34842.0,272.66,272.83,270.68,270.97,34842.0
2024-11-21 14:30:00,271.18,271.42,269.79,270.1,46830.0,271.18,271.42,269.79,270.1,46830.0
2024-11-21 15:00:00,270.11,270.78,269.79,270.63,33592.0,270.11,270.78,269.79,270.63,33592.0
2024-11-21 15:30:00,270.68,273.1,270.52,272.87,145788.0,270.68,273.1,270.52,272.87,145788.0
2024-11-22 09:30:00,280.0,287.92,278.62,283.97,145877.0,280.0,287.92,278.62,283.97,145877.0
2024-11-22 10:00:00,283.29,285.13,282.75,283.26,58726.0,283.29,285.13,282.75,283.26,58726.0
2024-11-22 10:30:00,283.56,286.71,283.54,286.6,37171.0,283.56,286.71,283.54,286.6,37171.0
2024-11-22 11:00:00,287.2,287.84,285.37,285.6,55870.0,287.2,287.84,285.37,285.6,55870.0
2024-11-22 11:30:00,285.98,287.62,285.64,287.62,32042.0,285.98,287.62,285.64,287.62,32042.0
2024-11-22 12:00:00,287.29,288.98,286.94,287.99,44969.0,287.29,288.98,286.94,287.99,44969.0
2024-11-22 12:30:00,288.05,288.41,285.28,286.74,50921.0,288.05,288.41,285.28,286.74,50921.0
2024-11-22 13:00:00,286.48,287.74,285.8,285.92,17608.0,286.48,287.74,285.8,285.92,17608.0
2024-11-22 13:30:00,285.92,286.84,285.32,285.47,44372.0,285.92,286.84,285.32,285.47,44372.0
2024-11-22 14:00:00,285.38,286.49,284.68,286.12,27270.0,285.38,286.49,284.68,286.12,27270.0
2024-11-22 14:30:00,285.87,286.04,284.63,285.5,45285.0,285.87,286.04,284.63,285.5,45285.0
2024-11-22 15:00:00,285.4,286.45,284.58,286.36,50542.0,285.4,286.45,284.58,286.36,50542.0
2024-11-22 15:30:00,286.28,287.26,285.13,286.12,156417.0,286.28,287.26,285.13,286.12,156417.0
2024-11-25 09:30:00,294.78,296.29,291.5,293.7,140072.0,294.78,296.29,291.5,293.7,140072.0
2024-11-25 10:00:00,293.85,296.35,292.7,295.78,110435.0,293.85,296.35,292.7,295.78,110435.0
2024-11-25 10:30:00,295.78,298.52,295.42,298.3,74003.0,295.78,298.52,295.42,298.3,74003.0
2024-11-25 11:00:00,298.3,298.89,296.48,296.68,67681.0,298.3,298.89,296.48,296.68,67681.0
2024-11-25 11:30:00,296.56,297.0,295.44,295.75,53615.0,296.56,297.0,295.44,295.75,53615.0
2024-11-25 12:00:00,295.75,296.51,293.9,294.13,43449.0,295.75,296.51,293.9,294.13,43449.0
2024-11-25 12:30:00,294.17,295.72,293.54,295.48,52596.0,294.17,295.72,293.54,295.48,52596.0
2024-11-25 13:00:00,295.5,296.45,295.31,295.89,36871.0,295.5,296.45,295.31,295.89,36871.0
2024-11-25 13:30:00,295.74,295.85,292.78,293.47,101286.0,295.74,295.85,292.78,293.47,101286.0
2024-11-25 14:00:00,293.41,294.23,292.31,292.48,81195.0,293.41,294.23,292.31,292.48,81195.0
2024-11-25 14:30:00,292.38,293.5,292.11,292.85,100655.0,292.38,293.5,292.11,292.85,100655.0
2024-11-25 15:00:00,293.04,293.43,292.0,293.43,56542.0,293.04,293.43,292.0,293.43,56542.0
2024-11-25 15:30:00,293.42,293.47,291.21,291.74,245097.0,293.42,293.47,291.21,291.74,245097.0
2024-11-26 09:30:00,282.54,289.01,280.0,281.83,258219.0,282.54,289.01,280.0,281.83,258219.0
2024-11-26 10:00:00,282.46,288.33,280.69,286.57,106534.0,282.46,288.33,280.69,286.57,106534.0
2024-11-26 10:30:00,286.54,289.39,286.3,287.85,42517.0,286.54,289.39,286.3,287.85,42517.0
2024-11-26 11:00:00,287.75,290.32,287.75,288.3,48745.0,287.75,290.32,287.75,288.3,48745.0
2024-11-26 11:30:00,288.19,290.0,287.79,289.68,17865.0,288.19,290.0,287.79,289.68,17865.0
2024-11-26 12:00:00,289.5,289.77,285.86,285.86,25239.0,289.5,289.77,285.86,285.86,25239.0
2024-11-26 12:30:00,285.75,286.45,285.34,285.87,25851.0,285.75,286.45,285.34,285.87,25851.0
2024-11-26 13:00:00,285.8,286.92,284.82,286.57,19890.0,285.8,286.92,284.82,286.57,19890.0
2024-11-26 13:30:00,286.83,287.2,285.08,285.4,29070.0,286.83,287.2,285.08,285.4,29070.0
2024-11-26 14:00:00,285.05,285.84,284.3,284.3,45311.0,285.05,285.84,284.3,284.3,45311.0
2024-11-26 14:30:00,284.42,287.32,284.07,287.05,57850.0,284.42,287.32,284.07,287.05,57850.0
2024-11-26 15:00:00,287.21,288.02,286.3,287.54,36969.0,287.21,288.02,286.3,287.54,36969.0
2024-11-26 15:30:00,287.63,288.31,286.72,286.94,215471.0,287.63,288.31,286.72,286.94,215471.0
2024-11-27 09:30:00,285.0,287.1,283.46,285.25,53945.0,285.0,287.1,283.46,285.25,53945.0
2024-11-27 10:00:00,285.43,285.9,283.62,285.9,38001.0,285.43,285.9,283.62,285.9,38001.0
2024-11-27 10:30:00,285.74,288.55,285.74,288.07,48220.0,285.74,288.55,285.74,288.07,48220.0
2024-11-27 11:00:00,288.09,288.09,285.99,286.16,23239.0,288.09,288.09,285.99,286.16,23239.0
2024-11-27 11:30:00,286.09,287.31,285.43,286.93,27019.0,286.09,287.31,285.43,286.93,27019.0
2024-11-27 12:00:00,287.09,288.02,286.84,287.63,20332.0,287.09,288.02,286.84,287.63,20332.0
2024-11-27 12:30:00,287.53,288.46,287.32,288.43,21617.0,287.53,288.46,287.32,288.43,21617.0
2024-11-27 13:00:00,288.3,289.51,288.3,288.85,22554.0,288.3,289.51,288.3,288.85,22554.0
2024-11-27 13:30:00,288.99,290.52,288.98,290.52,21748.0,288.99,290.52,288.98,290.52,21748.0
2024-11-27 14:00:00,290.37,291.05,289.19,289.81,30823.0,290.37,291.05,289.19,289.81,30823.0
2024-11-27 14:30:00,290.02,290.57,289.77,290.19,25907.0,290.02,290.57,289.77,290.19,25907.0
2024-11-27 15:00:00,290.14,291.57,290.13,291.57,32351.0,290.14,291.57,290.13,291.57,32351.0
2024-11-27 15:30:00,291.37,291.78,288.17,288.46,260356.0,291.37,291.78,288.17,288.46,260356.0
2024-11-29 09:30:00,286.16,289.0,282.2,284.17,39130.0,286.16,289.0,282.2,284.17,39130.0
2024-11-29 10:00:00,283.12,284.42,280.26,280.89,52110.0,283.12,284.42,280.26,280.89,52110.0
2024-11-29 10:30:00,281.12,282.97,279.37,282.75,34688.0,281.12,282.97,279.37,282.75,34688.0
2024-11-29 11:00:00,282.71,283.15,281.55,282.6,27225.0,282.71,283.15,281.55,282.6,27225.0
2024-11-29 11:30:00,282.72,282.78,281.44,282.05,21030.0,282.72,282.78,281.44,282.05,21030.0
2024-11-29 12:00:00,282.16,282.5,281.82,282.37,27784.0,282.16,282.5,281.82,282.37,27784.0
2024-11-29 12:30:00,282.36,284.53,281.84,281.84,122348.0,282.36,284.53,281.84,281.84,122348.0
2024-12-02 09:30:00,286.21,295.53,284.91,293.6,108619.0,286.21,295.53,284.91,293.6,108619.0
2024-12-02 10:00:00,293.38,298.12,292.39,296.99,77970.0,293.38,298.12,292.39,296.99,77970.0
2024-12-02 10:30:00,296.67,297.58,294.55,295.73,58541.0,296.67,297.58,294.55,295.73,58541.0
2024-12-02 11:00:00,295.86,296.74,295.59,296.47,34513.0,295.86,296.74,295.59,296.47,34513.0
2024-12-02 11:30:00,296.5,297.51,296.0,296.45,40014.0,296.5,297.51,296.0,296.45,40014.0
2024-12-02 12:00:00,296.31,296.4,294.42,294.42,23161.0,296.31,296.4,294.42,294.42,23161.0
2024-12-02 12:30:00,294.54,294.78,293.42,293.48,25617.0,294.54,294.78,293.42,293.48,25617.0
2024-12-02 13:00:00,293.8,294.34,292.54,292.83,27263.0,293.8,294.34,292.54,292.83,27263.0
2024-12-02 13:30:00,292.82,293.12,291.71,291.71,35053.0,292.82,293.12,291.71,291.71,35053.0
2024-12-02 14:00:00,291.94,293.0,291.36,292.83,143733.0,291.94,293.0,291.36,292.83,143733.0
2024-12-02 14:30:00,292.84,293.31,291.91,293.01,23080.0,292.84,293.31,291.91,293.01,23080.0
2024-12-02 15:00:00,293.01,293.05,292.55,292.63,28122.0,293.01,293.05,292.55,292.63,28122.0
2024-12-02 15:30:00,292.46,292.68,290.31,290.37,136430.0,292.46,292.68,290.31,290.37,136430.0
2024-12-03 09:30:00,288.58,289.88,285.21,287.74,25639.0,288.58,289.88,285.21,287.74,25639.0
2024-12-03 10:00:00,287.82,287.89,285.3,286.58,22413.0,287.82,287.89,285.3,286.58,22413.0
2024-12-03 10:30:00,286.49,286.49,285.01,285.89,19352.0,286.49,286.49,285.01,285.89,19352.0
2024-12-03 11:00:00,285.94,286.98,284.81,285.44,16050.0,285.94,286.98,284.81,285.44,16050.0
2024-12-03 11:30:00,285.41,286.91,285.22,285.93,18923.0,285.41,286.91,285.22,285.93,18923.0
2024-12-03 12:00:00,286.12,287.43,285.73,287.43,17430.0,286.12,287.43,285.73,287.43,17430.0
2024-12-03 12:30:00,287.51,288.0,286.93,287.86,18845.0,287.51,288.0,286.93,287.86,18845.0
2024-12-03 13:00:00,287.81,288.66,287.05,288.6,20497.0,287.81,288.66,287.05,288.6,20497.0
2024-12-03 13:30:00,288.55,289.5,287.92,287.93,40557.0,288.55,289.5,287.92,287.93,40557.0
2024-12-03 14:00:00,287.92,287.92,287.17,287.46,22211.0,287.92,287.92,287.17,287.46,22211.0
2024-12-03 14:30:00,287.34,288.35,287.15,288.19,23068.0,287.34,288.35,287.15,288.19,23068.0
2024-12-03 15:00:00,288.26,289.25,288.15,288.73,27373.0,288.26,289.25,288.15,288.73,27373.0
2024-12-03 15:30:00,288.75,288.77,285.81,285.88,162604.0,288.75,288.77,285.81,285.88,162604.0
2024-12-04 09:30:00,285.27,290.41,285.06,290.41,24115.0,285.27,290.41,285.06,290.41,24115.0
2024-12-04 10:00:00,290.03,292.96,290.03,292.23,19354.0,290.03,292.96,290.03,292.23,19354.0
2024-12-04 10:30:00,291.92,292.9,290.89,291.52,13133.0,291.92,292.9,290.89,291.52,13133.0
2024-12-04 11:00:00,291.52,291.98,290.24,291.23,12446.0,291.52,291.98,290.24,291.23,12446.0
2024-12-04 11:30:00,291.23,292.62,291.13,291.88,20110.0,291.23,292.62,291.13,291.88,20110.0
2024-12-04 12:00:00,291.93,292.75,291.73,292.42,15821.0,291.93,292.75,291.73,292.42,15821.0
2024-12-04 12:30:00,292.23,292.71,291.43,291.76,11894.0,292.23,292.71,291.43,291.76,11894.0
2024-12-04 13:00:00,291.51,291.7,290.44,290.56,12785.0,291.51,291.7,290.44,290.56,12785.0
2024-12-04 13:30:00,290.62,290.91,290.22,290.58,10583.0,290.62,290.91,290.22,290.58,10583.0
2024-12-04 14:00:00,290.55,291.11,290.45,291.03,11363.0,290.55,291.11,290.45,291.03,11363.0
2024-12-04 14:30:00,291.05,291.1,289.75,290.54,20204.0,291.05,291.1,289.75,290.54,20204.0
2024-12-04 15:00:00,290.5,291.61,290.5,291.36,34370.0,290.5,291.61,290.5,291.36,34370.0
2024-12-04 15:30:00,291.35,292.04,290.77,290.8,137565.0,291.35,292.04,290.77,290.8,137565.0
2024-12-05 09:30:00,289.64,291.38,289.08,290.62,24662.0,289.64,291.38,289.08,290.62,24662.0
2024-12-05 10:00:00,291.31,292.51,288.92,289.34,34775.0,291.31,292.51,288.92,289.34,34775.0
2024-12-05 10:30:00,289.34,291.33,289.13,290.42,18745.0,289.34,291.33,289.13,290.42,18745.0
2024-12-05 11:00:00,290.38,291.09,289.91,290.48,36966.0,290.38,291.09,289.91,290.48,36966.0
2024-12-05 11:30:00,290.43,291.83,290.42,290.88,18241.0,290.43,291.83,290.42,290.88,18241.0
2024-12-05 12:00:00,291.41,292.64,291.11,292.05,9119.0,291.41,292.64,291.11,292.05,9119.0
2024-12-05 12:30:00,292.05,292.29,291.79,291.84,9340.0,292.05,292.29,291.79,291.84,9340.0
2024-12-05 13:00:00,291.77,292.35,291.39,291.81,17285.0,291.77,292.35,291.39,291.81,17285.0
2024-12-05 13:30:00,291.81,292.83,291.52,292.29,9204.0,291.81,292.83,291.52,292.29,9204.0
2024-12-05 14:00:00,292.4,292.68,292.16,292.38,13995.0,292.4,292.68,292.16,292.38,13995.0
2024-12-05 14:30:00,292.39,292.44,291.64,291.84,10833.0,292.39,292.44,291.64,291.84,10833.0
2024-12-05 15:00:00,291.69,292.05,291.49,291.7,14413.0,291.69,292.05,291.49,291.7,14413.0
2024-12-05 15:30:00,291.7,293.26,291.65,293.06,119599.0,291.7,293.26,291.65,293.06,119599.0
2024-12-06 09:30:00,296.29,296.29,293.18,293.77,20997.0,296.29,296.29,293.18,293.77,20997.0
2024-12-06 10:00:00,293.78,294.71,291.71,291.93,20345.0,293.78,294.71,291.71,291.93,20345.0
2024-12-06 10:30:00,292.17,292.66,290.5,290.6,32623.0,292.17,292.66,290.5,290.6,32623.0
2024-12-06 11:00:00,290.47,291.35,289.75,290.28,20116.0,290.47,291.35,289.75,290.28,20116.0
2024-12-06 11:30:00,290.25,291.64,289.69,291.4,26802.0,290.25,291.64,289.69,291.4,26802.0
2024-12-06 12:00:00,291.17,291.82,291.12,291.36,9053.0,291.17,291.82,291.12,291.36,9053.0
2024-12-06 12:30:00,291.23,291.94,291.13,291.46,16212.0,291.23,291.94,291.13,291.46,16212.0
2024-12-06 13:00:00,291.49,292.65,291.37,292.08,10181.0,291.49,292.65,291.37,292.08,10181.0
2024-12-06 13:30:00,292.01,292.51,291.46,291.59,11435.0,292.01,292.51,291.46,291.59,11435.0
2024-12-06 14:00:00,291.33,291.66,291.25,291.5,13593.0,291.33,291.66,291.25,291.5,13593.0
2024-12-06 14:30:00,291.44,291.44,290.05,290.45,35917.0,291.44,291.44,290.05,290.45,35917.0
2024-12-06 15:00:00,290.25,290.67,289.56,290.05,17482.0,290.25,290.67,289.56,290.05,17482.0
2024-12-06 15:30:00,289.8,290.86,288.58,289.08,135393.0,289.8,290.86,288.58,289.08,135393.0
2024-12-09 09:30:00,290.06,290.08,286.74,288.97,17844.0,290.06,290.08,286.74,288.97,17844.0
2024-12-09 10:00:00,288.97,291.5,288.69,290.39,25153.0,288.97,291.5,288.69,290.39,25153.0
2024-12-09 10:30:00,290.44,293.78,290.44,292.19,30806.0,290.44,293.78,290.44,292.19,30806.0
2024-12-09 11:00:00,292.1,293.26,291.53,292.99,28884.0,292.1,293.26,291.53,292.99,28884.0
2024-12-09 11:30:00,292.98,293.95,292.24,292.98,17897.0,292.98,293.95,292.24,292.98,17897.0
2024-12-09 12:00:00,293.16,295.57,292.7,295.57,25498.0,293.16,295.57,292.7,295.57,25498.0
2024-12-09 12:30:00,295.37,296.14,294.42,296.08,13257.0,295.37,296.14,294.42,296.08,13257.0
2024-12-09 13:00:00,296.33,296.33,294.77,294.95,13738.0,296.33,296.33,294.77,294.95,13738.0
2024-12-09 13:30:00,294.96,295.71,294.46,294.54,20832.0,294.96,295.71,294.46,294.54,20832.0
2024-12-09 14:00:00,294.27,294.5,293.21,293.46,12611.0,294.27,294.5,293.21,293.46,12611.0
2024-12-09 14:30:00,293.29,293.55,292.92,292.98,12685.0,293.29,293.55,292.92,292.98,12685.0
2024-12-09 15:00:00,292.82,293.15,292.24,292.93,15538.0,292.82,293.15,292.24,292.93,15538.0
2024-12-09 15:30:00,292.79,293.04,291.1,291.53,84489.0,292.79,293.04,291.1,291.53,84489.0
2024-12-10 09:30:00,293.54,293.54,288.48,291.27,29324.0,293.54,293.54,288.48,291.27,29324.0
2024-12-10 10:00:00,291.14,293.88,290.6,291.36,27848.0,291.14,293.88,290.6,291.36,27848.0
2024-12-10 10:30:00,291.79,293.46,291.7,293.06,18020.0,291.79,293.46,291.7,293.06,18020.0
2024-12-10 11:00:00,292.89,294.18,292.52,293.96,22456.0,292.89,294.18,292.52,293.96,22456.0
2024-12-10 11:30:00,293.77,294.72,293.43,294.67,19502.0,293.77,294.72,293.43,294.67,19502.0
2024-12-10 12:00:00,294.59,295.04,294.12,294.4,14330.0,294.59,295.04,294.12,294.4,14330.0
2024-12-10 12:30:00,294.4,295.08,293.82,294.15,13712.0,294.4,295.08,293.82,294.15,13712.0
2024-12-10 13:00:00,293.98,294.18,293.28,293.79,10292.0,293.98,294.18,293.28,293.79,10292.0
2024-12-10 13:30:00,293.86,294.62,293.59,293.62,20243.0,293.86,294.62,293.59,293.62,20243.0
2024-12-10 14:00:00,293.62,294.71,293.44,294.6,10738.0,293.62,294.71,293.44,294.6,10738.0
2024-12-10 14:30:00,294.47,294.47,293.53,293.71,28636.0,294.47,294.47,293.53,293.71,28636.0
2024-12-10 15:00:00,293.71,293.71,292.38,292.38,28316.0,293.71,293.71,292.38,292.38,28316.0
2024-12-10 15:30:00,292.38,292.63,290.13,290.31,153131.0,292.38,292.63,290.13,290.31,153131.0
2024-12-11 09:30:00,290.83,295.6,290.43,294.23,26666.0,290.83,295.6,290.43,294.23,26666.0
2024-12-11 10:00:00,294.53,296.6,294.37,296.6,53850.0,294.53,296.6,294.37,296.6,53850.0
2024-12-11 10:30:00,296.53,296.75,294.01,295.18,39315.0,296.53,296.75,294.01,295.18,39315.0
2024-12-11 11:00:00,295.45,296.73,294.9,296.47,18874.0,295.45,296.73,294.9,296.47,18874.0
2024-12-11 11:30:00,296.37,297.46,296.24,296.84,34082.0,296.37,297.46,296.24,296.84,34082.0
2024-12-11 12:00:00,296.96,296.98,296.36,296.68,10121.0,296.96,296.98,296.36,296.68,10121.0
2024-12-11 12:30:00,296.68,297.54,296.63,297.37,10282.0,296.68,297.54,296.63,297.37,10282.0
2024-12-11 13:00:00,297.43,298.31,297.03,298.05,15172.0,297.43,298.31,297.03,298.05,15172.0
2024-12-11 13:30:00,298.03,298.56,297.5,297.53,11449.0,298.03,298.56,297.5,297.53,11449.0
2024-12-11 14:00:00,297.77,298.08,297.5,297.9,10436.0,297.77,298.08,297.5,297.9,10436.0
2024-12-11 14:30:00,297.68,298.33,297.44,298.32,9058.0,297.68,298.33,297.44,298.32,9058.0
2024-12-11 15:00:00,298.38,298.44,296.88,296.91,19641.0,298.38,298.44,296.88,296.91,19641.0
2024-12-11 15:30:00,296.9,296.9,295.46,295.49,85704.0,296.9,296.9,295.46,295.49,85704.0
2024-12-12 09:30:00,295.43,296.48,289.75,289.84,34699.0,295.43,296.48,289.75,289.84,34699.0
2024-12-12 10:00:00,290.06,291.66,289.25,290.38,44581.0,290.06,291.66,289.25,290.38,44581.0
2024-12-12 10:30:00,290.41,291.25,288.4,291.12,27165.0,290.41,291.25,288.4,291.12,27165.0
2024-12-12 11:00:00,291.06,292.76,290.91,292.72,22770.0,291.06,292.76,290.91,292.72,22770.0
2024-12-12 11:30:00,292.51,292.96,291.57,291.57,18185.0,292.51,292.96,291.57,291.57,18185.0
2024-12-12 12:00:00,291.31,293.11,291.3,292.62,46762.0,291.31,293.11,291.3,292.62,46762.0
2024-12-12 12:30:00,292.62,293.86,292.39,293.62,27487.0,292.62,293.86,292.39,293.62,27487.0
2024-12-12 13:00:00,293.62,293.81,292.44,292.99,20497.0,293.62,293.81,292.44,292.99,20497.0
2024-12-12 13:30:00,292.71,292.99,292.04,292.61,10977.0,292.71,292.99,292.04,292.61,10977.0
2024-12-12 14:00:00,292.49,293.25,291.83,292.01,15669.0,292.49,293.25,291.83,292.01,15669.0
2024-12-12 14:30:00,292.06,292.17,291.44,291.44,26231.0,292.06,292.17,291.44,291.44,26231.0
2024-12-12 15:00:00,291.41,291.46,290.3,290.46,19055.0,291.41,291.46,290.3,290.46,19055.0
2024-12-12 15:30:00,290.56,291.04,289.78,289.9,94434.0,290.56,291.04,289.78,289.9,94434.0
2024-12-13 09:30:00,290.84,292.63,289.63,290.6,25220.0,290.84,292.63,289.63,290.6,25220.0
2024-12-13 10:00:00,290.6,291.26,290.11,290.35,15224.0,290.6,291.26,290.11,290.35,15224.0
2024-12-13 10:30:00,290.33,290.37,289.4,289.4,10652.0,290.33,290.37,289.4,289.4,10652.0
2024-12-13 11:00:00,289.46,289.53,288.1,288.65,22148.0,289.46,289.53,288.1,288.65,22148.0
2024-12-13 11:30:00,288.86,289.84,288.86,289.44,13243.0,288.86,289.84,288.86,289.44,13243.0
2024-12-13 12:00:00,289.46,289.46,287.45,288.19,11195.0,289.46,289.46,287.45,288.19,11195.0
2024-12-13 12:30:00,288.06,288.3,287.28,287.99,7213.0,288.06,288.3,287.28,287.99,7213.0
2024-12-13 13:00:00,288.0,288.88,287.7,288.48,10865.0,288.0,288.88,287.7,288.48,10865.0
2024-12-13 13:30:00,288.55,289.1,288.2,288.94,7288.0,288.55,289.1,288.2,288.94,7288.0
2024-12-13 14:00:00,288.85,289.47,288.04,288.37,14632.0,288.85,289.47,288.04,288.37,14632.0
2024-12-13 14:30:00,288.45,289.5,288.45,289.13,15471.0,288.45,289.5,288.45,289.13,15471.0
2024-12-13 15:00:00,289.18,289.74,288.8,288.99,18130.0,289.18,289.74,288.8,288.99,18130.0
2024-12-13 15:30:00,288.73,290.35,288.73,290.05,43912.0,288.73,290.35,288.73,290.05,43912.0
2024-12-16 09:30:00,291.5,292.97,289.59,292.88,18266.0,291.5,292.97,289.59,292.88,18266.0
2024-12-16 10:00:00,292.91,292.91,289.94,291.08,10923.0,292.91,292.91,289.94,291.08,10923.0
2024-12-16 10:30:00,291.11,291.43,290.01,291.24,15985.0,291.11,291.43,290.01,291.24,15985.0
2024-12-16 11:00:00,291.23,291.23,290.19,290.38,6614.0,291.23,291.23,290.19,290.38,6614.0
2024-12-16 11:30:00,290.3,291.05,290.2,290.96,11039.0,290.3,291.05,290.2,290.96,11039.0
2024-12-16 12:00:00,290.98,291.03,290.14,290.14,10518.0,290.98,291.03,290.14,290.14,10518.0
2024-12-16 12:30:00,290.13,291.47,290.13,291.41,12863.0,290.13,291.47,290.13,291.41,12863.0
2024-12-16 13:00:00,291.53,291.67,290.99,291.29,11591.0,291.53,291.67,290.99,291.29,11591.0
2024-12-16 13:30:00,291.28,291.34,290.96,291.0,4594.0,291.28,291.34,290.96,291.0,4594.0
2024-12-16 14:00:00,291.04,291.23,290.4,290.4,18208.0,291.04,291.23,290.4,290.4,18208.0
2024-12-16 14:30:00,290.33,290.69,289.81,289.89,12825.0,290.33,290.69,289.81,289.89,12825.0
2024-12-16 15:00:00,289.87,289.87,287.54,287.96,13064.0,289.87,289.87,287.54,287.96,13064.0
2024-12-16 15:30:00,287.77,288.26,287.12,287.69,62768.0,287.77,288.26,287.12,287.69,62768.0
2024-12-17 09:30:00,287.65,293.08,287.65,288.44,26344.0,287.65,293.08,287.65,288.44,26344.0
2024-12-17 10:00:00,288.26,288.85,286.73,287.13,10155.0,288.26,288.85,286.73,287.13,10155.0
2024-12-17 10:30:00,286.87,288.42,286.71,288.42,8789.0,286.87,288.42,286.71,288.42,8789.0
2024-12-17 11:00:00,288.46,289.31,288.07,288.07,4263.0,288.46,289.31,288.07,288.07,4263.0
2024-12-17 11:30:00,288.3,289.72,288.15,289.63,21037.0,288.3,289.72,288.15,289.63,21037.0
2024-12-17 12:00:00,289.63,290.56,288.9,290.35,6161.0,289.63,290.56,288.9,290.35,6161.0
2024-12-17 12:30:00,290.4,291.28,290.01,291.26,27085.0,290.4,291.28,290.01,291.26,27085.0
2024-12-17 13:00:00,291.26,291.27,290.47,290.67,7160.0,291.26,291.27,290.47,290.67,7160.0
2024-12-17 13:30:00,290.66,290.91,290.36,290.82,13622.0,290.66,290.91,290.36,290.82,13622.0
2024-12-17 14:00:00,290.74,291.36,290.24,290.89,15077.0,290.74,291.36,290.24,290.89,15077.0
2024-12-17 14:30:00,290.78,290.97,290.21,290.72,13418.0,290.78,290.97,290.21,290.72,13418.0
2024-12-17 15:00:00,290.69,290.94,290.45,290.82,27544.0,290.69,290.94,290.45,290.82,27544.0
2024-12-17 15:30:00,290.85,292.19,290.62,291.17,122342.0,290.85,292.19,290.62,291.17,122342.0
2024-12-18 09:30:00,293.04,294.43,291.74,293.29,17017.0,293.04,294.43,291.74,293.29,17017.0
2024-12-18 10:00:00,293.29,294.01,292.26,293.81,35216.0,293.29,294.01,292.26,293.81,35216.0
2024-12-18 10:30:00,294.0,294.53,293.49,294.36,20061.0,294.0,294.53,293.49,294.36,20061.0
2024-12-18 11:00:00,294.44,294.49,292.73,293.72,26639.0,294.44,294.49,292.73,293.72,26639.0
2024-12-18 11:30:00,293.4,293.72,292.06,292.75,20512.0,293.4,293.72,292.06,292.75,20512.0
2024-12-18 12:00:00,292.65,292.65,291.53,291.69,8675.0,292.65,292.65,291.53,291.69,8675.0
2024-12-18 12:30:00,291.38,291.63,290.84,291.54,12218.0,291.38,291.63,290.84,291.54,12218.0
2024-12-18 13:00:00,291.57,291.57,290.97,291.2,4994.0,291.57,291.57,290.97,291.2,4994.0
2024-12-18 13:30:00,291.22,292.58,291.22,292.58,11558.0,291.22,292.58,291.22,292.58,11558.0
2024-12-18 14:00:00,292.65,292.89,288.17,288.38,44050.0,292.65,292.89,288.17,288.38,44050.0
2024-12-18 14:30:00,288.38,289.96,286.22,286.71,34751.0,288.38,289.96,286.22,286.71,34751.0
2024-12-18 15:00:00,286.22,287.17,284.97,285.24,59808.0,286.22,287.17,284.97,285.24,59808.0
2024-12-18 15:30:00,285.56,285.72,281.55,282.3,145475.0,285.56,285.72,281.55,282.3,145475.0
2024-12-19 09:30:00,285.0,289.31,285.0,286.03,36841.0,285.0,289.31,285.0,286.03,36841.0
2024-12-19 10:00:00,285.66,286.85,284.14,284.35,28253.0,285.66,286.85,284.14,284.35,28253.0
2024-12-19 10:30:00,284.13,284.98,282.86,283.85,18524.0,284.13,284.98,282.86,283.85,18524.0
2024-12-19 11:00:00,283.81,284.64,283.28,284.64,9457.0,283.81,284.64,283.28,284.64,9457.0
2024-12-19 11:30:00,284.82,285.24,284.21,284.22,20529.0,284.82,285.24,284.21,284.22,20529.0
2024-12-19 12:00:00,284.46,284.75,283.36,283.36,9267.0,284.46,284.75,283.36,283.36,9267.0
2024-12-19 12:30:00,283.1,284.42,282.86,283.61,6988.0,283.1,284.42,282.86,283.61,6988.0
2024-12-19 13:00:00,283.61,283.67,282.89,283.53,15370.0,283.61,283.67,282.89,283.53,15370.0
2024-12-19 13:30:00,283.4,284.92,283.22,284.28,22099.0,283.4,284.92,283.22,284.28,22099.0
2024-12-19 14:00:00,284.37,285.1,283.83,285.04,11129.0,284.37,285.1,283.83,285.04,11129.0
2024-12-19 14:30:00,284.85,285.15,284.28,284.48,12902.0,284.85,285.15,284.28,284.48,12902.0
2024-12-19 15:00:00,284.53,285.29,284.06,284.94,17306.0,284.53,285.29,284.06,284.94,17306.0
2024-12-19 15:30:00,284.96,285.66,281.12,281.13,174039.0,284.96,285.66,281.12,281.13,174039.0
2024-12-20 09:30:00,280.6,286.63,279.53,282.84,52682.0,280.6,286.63,279.53,282.84,52682.0
2024-12-20 10:00:00,282.62,284.49,281.92,283.88,16184.0,282.62,284.49,281.92,283.88,16184.0
2024-12-20 10:30:00,284.26,286.16,284.09,285.22,18380.0,284.26,286.16,284.09,285.22,18380.0
2024-12-20 11:00:00,285.74,287.97,285.74,287.76,32066.0,285.74,287.97,285.74,287.76,32066.0
2024-12-20 11:30:00,287.89,289.5,287.89,289.5,16482.0,287.89,289.5,287.89,289.5,16482.0
2024-12-20 12:00:00,289.26,289.88,289.21,289.63,15436.0,289.26,289.88,289.21,289.63,15436.0
2024-12-20 12:30:00,289.4,290.57,289.11,290.47,18327.0,289.4,290.57,289.11,290.47,18327.0
2024-12-20 13:00:00,290.48,290.65,288.2,288.3,16399.0,290.48,290.65,288.2,288.3,16399.0
2024-12-20 13:30:00,288.3,288.93,287.51,287.75,9993.0,288.3,288.93,287.51,287.75,9993.0
2024-12-20 14:00:00,287.88,288.68,287.32,288.63,19651.0,287.88,288.68,287.32,288.63,19651.0
2024-12-20 14:30:00,288.63,289.46,287.42,287.6,25942.0,288.63,289.46,287.42,287.6,25942.0
2024-12-20 15:00:00,287.84,287.94,287.36,287.74,25125.0,287.84,287.94,287.36,287.74,25125.0
2024-12-20 15:30:00,287.75,287.85,284.8,285.3,166958.0,287.75,287.85,284.8,285.3,166958.0
2024-12-23 09:30:00,282.34,285.49,280.23,283.11,24921.0,282.34,285.49,280.23,283.11,24921.0
2024-12-23 10:00:00,283.17,283.59,280.66,281.29,14385.0,283.17,283.59,280.66,281.29,14385.0
2024-12-23 10:30:00,281.29,281.69,278.58,278.9,39272.0,281.29,281.69,278.58,278.9,39272.0
2024-12-23 11:00:00,278.9,281.1,278.8,280.16,18890.0,278.9,281.1,278.8,280.16,18890.0
2024-12-23 11:30:00,280.41,282.46,279.98,282.18,28810.0,280.41,282.46,279.98,282.18,28810.0
2024-12-23 12:00:00,282.49,283.0,281.44,281.94,17806.0,282.49,283.0,281.44,281.94,17806.0
2024-12-23 12:30:00,281.87,282.24,281.07,281.82,5443.0,281.87,282.24,281.07,281.82,5443.0
2024-12-23 13:00:00,281.69,282.56,281.47,282.15,9838.0,281.69,282.56,281.47,282.15,9838.0
2024-12-23 13:30:00,282.37,282.84,281.98,282.4,11523.0,282.37,282.84,281.98,282.4,11523.0
2024-12-23 14:00:00,282.39,283.29,282.28,283.2,12460.0,282.39,283.29,282.28,283.2,12460.0
2024-12-23 14:30:00,283.21,284.12,282.92,283.29,15407.0,283.21,284.12,282.92,283.29,15407.0
2024-12-23 15:00:00,283.29,283.63,282.72,283.37,13247.0,283.29,283.63,282.72,283.37,13247.0
2024-12-23 15:30:00,283.4,284.8,283.13,283.7,75124.0,283.4,284.8,283.13,283.7,75124.0
2024-12-24 09:30:00,284.52,285.49,283.0,284.77,12300.0,284.52,285.49,283.0,284.77,12300.0
2024-12-24 10:00:00,285.57,287.9,285.57,287.32,18917.0,285.57,287.9,285.57,287.32,18917.0
2024-12-24 10:30:00,287.15,288.5,287.13,287.75,10123.0,287.15,288.5,287.13,287.75,10123.0
2024-12-24 11:00:00,287.87,288.33,287.09,287.41,14156.0,287.87,288.33,287.09,287.41,14156.0
2024-12-24 11:30:00,287.61,287.9,287.06,287.14,8058.0,287.61,287.9,287.06,287.14,8058.0
2024-12-24 12:00:00,287.05,288.22,286.76,288.22,47325.0,287.05,288.22,286.76,288.22,47325.0
2024-12-24 12:30:00,288.19,288.93,287.82,288.71,34242.0,288.19,288.93,287.82,288.71,34242.0
2024-12-26 09:30:00,288.45,289.63,287.64,288.84,24380.0,288.45,289.63,287.64,288.84,24380.0
2024-12-26 10:00:00,288.48,291.01,287.83,290.8,58769.0,288.48,291.01,287.83,290.8,58769.0
2024-12-26 10:30:00,291.01,291.31,289.5,290.94,15916.0,291.01,291.31,289.5,290.94,15916.0
2024-12-26 11:00:00,290.85,291.82,290.44,291.21,13190.0,290.85,291.82,290.44,291.21,13190.0
2024-12-26 11:30:00,291.2,291.86,291.2,291.75,13210.0,291.2,291.86,291.2,291.75,13210.0
2024-12-26 12:00:00,291.84,292.14,291.74,291.74,7091.0,291.84,292.14,291.74,291.74,7091.0
2024-12-26 12:30:00,291.73,292.41,291.55,291.84,9974.0,291.73,292.41,291.55,291.84,9974.0
2024-12-26 13:00:00,292.01,292.76,291.81,292.58,10066.0,292.01,292.76,291.81,292.58,10066.0
2024-12-26 13:30:00,292.54,292.54,291.8,292.22,8037.0,292.54,292.54,291.8,292.22,8037.0
2024-12-26 14:00:00,292.01,292.95,291.86,292.81,14591.0,292.01,292.95,291.86,292.81,14591.0
2024-12-26 14:30:00,292.81,293.39,292.66,293.39,19286.0,292.81,293.39,292.66,293.39,19286.0
2024-12-26 15:00:00,293.25,293.74,292.79,293.73,11921.0,293.25,293.74,292.79,293.73,11921.0
2024-12-26 15:30:00,293.56,295.18,293.28,295.11,110249.0,293.56,295.18,293.28,295.11,110249.0
2024-12-27 09:30:00,292.44,293.62,291.19,293.18,16693.0,292.44,293.62,291.19,293.18,16693.0
2024-12-27 10:00:00,292.88,292.88,289.24,289.24,11830.0,292.88,292.88,289.24,289.24,11830.0
2024-12-27 10:30:00,289.07,290.56,288.76,290.52,19470.0,289.07,290.56,288.76,290.52,19470.0
2024-12-27 11:00:00,290.52,290.52,289.14,290.28,12075.0,290.52,290.52,289.14,290.28,12075.0
2024-12-27 11:30:00,290.14,290.29,288.73,289.02,7421.0,290.14,290.29,288.73,289.02,7421.0
2024-12-27 12:00:00,288.7,289.86,288.65,289.75,18414.0,288.7,289.86,288.65,289.75,18414.0
2024-12-27 12:30:00,289.66,290.27,289.53,290.26,17527.0,289.66,290.27,289.53,290.26,17527.0
2024-12-27 13:00:00,290.13,290.5,290.01,290.5,14210.0,290.13,290.5,290.01,290.5,14210.0
2024-12-27 13:30:00,290.32,291.09,290.24,291.09,8547.0,290.32,291.09,290.24,291.09,8547.0
2024-12-27 14:00:00,290.87,291.92,290.79,291.06,10514.0,290.87,291.92,290.79,291.06,10514.0
2024-12-27 14:30:00,290.92,291.6,290.76,291.43,8987.0,290.92,291.6,290.76,291.43,8987.0
2024-12-27 15:00:00,291.24,291.24,289.33,289.72,40751.0,291.24,291.24,289.33,289.72,40751.0
2024-12-27 15:30:00,289.69,292.36,289.69,292.29,100994.0,289.69,292.36,289.69,292.29,100994.0
2024-12-30 09:30:00,287.42,288.64,283.61,283.62,21943.0,287.42,288.64,283.61,283.62,21943.0
2024-12-30 10:00:00,284.08,284.28,281.88,282.48,25359.0,284.08,284.28,281.88,282.48,25359.0
2024-12-30 10:30:00,282.84,285.04,282.43,284.99,20140.0,282.84,285.04,282.43,284.99,20140.0
2024-12-30 11:00:00,284.97,286.95,284.56,286.17,24869.0,284.97,286.95,284.56,286.17,24869.0
2024-12-30 11:30:00,285.94,287.31,285.3,286.42,20858.0,285.94,287.31,285.3,286.42,20858.0
2024-12-30 12:00:00,286.42,287.23,285.99,286.73,19833.0,286.42,287.23,285.99,286.73,19833.0
2024-12-30 12:30:00,286.64,287.43,286.2,286.85,12977.0,286.64,287.43,286.2,286.85,12977.0
2024-12-30 13:00:00,286.64,286.88,285.7,286.01,11202.0,286.64,286.88,285.7,286.01,11202.0
2024-12-30 13:30:00,285.94,286.89,285.84,286.04,14728.0,285.94,286.89,285.84,286.04,14728.0
2024-12-30 14:00:00,286.27,286.28,284.85,285.16,19844.0,286.27,286.28,284.85,285.16,19844.0
2024-12-30 14:30:00,285.3,286.01,285.12,285.73,17822.0,285.3,286.01,285.12,285.73,17822.0
2024-12-30 15:00:00,285.85,285.85,284.46,284.7,23172.0,285.85,285.85,284.46,284.7,23172.0
2024-12-30 15:30:00,284.64,285.56,283.92,284.79,99049.0,284.64,285.56,283.92,284.79,99049.0
2024-12-31 09:30:00,286.3,288.17,283.86,285.94,19064.0,286.3,288.17,283.86,285.94,19064.0
2024-12-31 10:00:00,286.23,287.37,284.62,286.27,17059.0,286.23,287.37,284.62,286.27,17059.0
2024-12-31 10:30:00,286.4,286.41,284.73,284.73,12720.0,286.4,286.41,284.73,284.73,12720.0
2024-12-31 11:00:00,285.11,285.11,284.09,284.6,14290.0,285.11,285.11,284.09,284.6,14290.0
2024-12-31 11:30:00,284.65,285.47,284.47,285.07,9338.0,284.65,285.47,284.47,285.07,9338.0
2024-12-31 12:00:00,284.94,285.02,284.28,284.28,8626.0,284.94,285.02,284.28,284.28,8626.0
2024-12-31 12:30:00,284.38,285.22,283.86,285.22,10569.0,284.38,285.22,283.86,285.22,10569.0
2024-12-31 13:00:00,285.48,285.74,284.38,284.61,12262.0,285.48,285.74,284.38,284.61,12262.0
2024-12-31 13:30:00,284.61,285.61,284.61,284.98,8355.0,284.61,285.61,284.61,284.98,8355.0
2024-12-31 14:00:00,284.64,285.56,283.76,284.42,13941.0,284.64,285.56,283.76,284.42,13941.0
2024-12-31 14:30:00,284.41,284.81,283.75,284.81,16037.0,284.41,284.81,283.75,284.81,16037.0
2024-12-31 15:00:00,284.8,285.27,284.26,284.82,17006.0,284.8,285.27,284.26,284.82,17006.0
2024-12-31 15:30:00,284.61,285.26,284.19,284.91,68103.0,284.61,285.26,284.19,284.91,68103.0
2025-01-02 09:30:00,287.37,289.56,284.64,289.49,27371.0,287.37,289.56,284.64,289.49,27371.0
2025-01-02 10:00:00,289.4,289.62,285.3,285.92,26127.0,289.4,289.62,285.3,285.92,26127.0
2025-01-02 10:30:00,285.74,287.13,285.01,286.57,18818.0,285.74,287.13,285.01,286.57,18818.0
2025-01-02 11:00:00,286.57,286.63,285.25,286.61,19024.0,286.57,286.63,285.25,286.61,19024.0
2025-01-02 11:30:00,286.42,286.7,285.88,286.38,15491.0,286.42,286.7,285.88,286.38,15491.0
2025-01-02 12:00:00,286.45,287.0,284.1,284.46,12287.0,286.45,287.0,284.1,284.46,12287.0
2025-01-02 12:30:00,284.33,284.42,283.1,283.81,14758.0,284.33,284.42,283.1,283.81,14758.0
2025-01-02 13:00:00,283.62,283.62,282.18,282.63,15972.0,283.62,283.62,282.18,282.63,15972.0
2025-01-02 13:30:00,282.63,283.81,282.22,283.62,12715.0,282.63,283.81,282.22,283.62,12715.0
2025-01-02 14:00:00,283.63,284.37,282.82,283.2,21363.0,283.63,284.37,282.82,283.2,21363.0
2025-01-02 14:30:00,282.9,283.77,282.54,282.58,28656.0,282.9,283.77,282.54,282.58,28656.0
2025-01-02 15:00:00,282.76,284.31,282.69,283.92,24596.0,282.76,284.31,282.69,283.92,24596.0
2025-01-02 15:30:00,284.08,285.83,283.31,285.71,87802.0,284.08,285.83,283.31,285.71,87802.0
2025-01-03 09:30:00,287.67,289.34,284.43,284.44,22153.0,287.67,289.34,284.43,284.44,22153.0
2025-01-03 10:00:00,284.78,288.74,284.74,288.59,25464.0,284.78,288.74,284.74,288.59,25464.0
2025-01-03 10:30:00,288.46,289.98,287.7,289.98,43878.0,288.46,289.98,287.7,289.98,43878.0
2025-01-03 11:00:00,289.99,290.91,289.56,290.88,19448.0,289.99,290.91,289.56,290.88,19448.0
2025-01-03 11:30:00,290.94,292.2,290.91,291.48,13199.0,290.94,292.2,290.91,291.48,13199.0
2025-01-03 12:00:00,291.51,292.65,291.51,292.12,33058.0,291.51,292.65,291.51,292.12,33058.0
2025-01-03 12:30:00,292.34,292.34,291.24,291.56,17058.0,292.34,292.34,291.24,291.56,17058.0
2025-01-03 13:00:00,291.45,292.08,291.25,291.99,9824.0,291.45,292.08,291.25,291.99,9824.0
2025-01-03 13:30:00,291.87,292.55,291.67,292.07,11661.0,291.87,292.55,291.67,292.07,11661.0
2025-01-03 14:00:00,292.08,292.23,291.38,291.83,17838.0,292.08,292.23,291.38,291.83,17838.0
2025-01-03 14:30:00,291.81,291.97,290.8,290.89,14330.0,291.81,291.97,290.8,290.89,14330.0
2025-01-03 15:00:00,290.9,290.92,290.1,290.64,20080.0,290.9,290.92,290.1,290.64,20080.0
2025-01-03 15:30:00,290.69,291.1,288.59,289.06,102353.0,290.69,291.1,288.59,289.06,102353.0
2025-01-06 09:30:00,290.76,293.98,290.63,291.05,14389.0,290.76,293.98,290.63,291.05,14389.0
2025-01-06 10:00:00,291.05,293.49,289.8,290.18,18696.0,291.05,293.49,289.8,290.18,18696.0
2025-01-06 10:30:00,290.31,290.81,290.09,290.34,5308.0,290.31,290.81,290.09,290.34,5308.0
2025-01-06 11:00:00,290.37,293.0,290.37,292.39,12642.0,290.37,293.0,290.37,292.39,12642.0
2025-01-06 11:30:00,292.26,292.72,292.06,292.52,10096.0,292.26,292.72,292.06,292.52,10096.0
2025-01-06 12:00:00,292.52,293.52,291.74,293.16,39252.0,292.52,293.52,291.74,293.16,39252.0
2025-01-06 12:30:00,293.38,293.39,292.29,292.62,15800.0,293.38,293.39,292.29,292.62,15800.0
2025-01-06 13:00:00,292.55,293.01,292.27,292.91,10938.0,292.55,293.01,292.27,292.91,10938.0
2025-01-06 13:30:00,292.85,292.85,291.84,292.24,23736.0,292.85,292.85,291.84,292.24,23736.0
2025-01-06 14:00:00,291.99,291.99,290.84,291.12,29011.0,291.99,291.99,290.84,291.12,29011.0
2025-01-06 14:30:00,291.04,291.16,290.0,290.52,13714.0,291.04,291.16,290.0,290.52,13714.0
2025-01-06 15:00:00,290.52,290.62,289.82,290.12,21231.0,290.52,290.62,289.82,290.12,21231.0
2025-01-06 15:30:00,290.27,290.8,289.38,289.43,102815.0,290.27,290.8,289.38,289.43,102815.0
2025-01-07 09:30:00,290.52,293.72,288.05,288.05,27004.0,290.52,293.72,288.05,288.05,27004.0
2025-01-07 10:00:00,288.06,288.06,283.72,283.92,17921.0,288.06,288.06,283.72,283.92,17921.0
2025-01-07 10:30:00,283.9,284.77,282.04,283.61,30267.0,283.9,284.77,282.04,283.61,30267.0
2025-01-07 11:00:00,283.86,284.65,282.68,283.39,32415.0,283.86,284.65,282.68,283.39,32415.0
2025-01-07 11:30:00,283.32,283.33,280.04,280.25,14562.0,283.32,283.33,280.04,280.25,14562.0
2025-01-07 12:00:00,280.36,280.77,279.66,280.49,14832.0,280.36,280.77,279.66,280.49,14832.0
2025-01-07 12:30:00,280.85,281.64,280.04,281.38,16901.0,280.85,281.64,280.04,281.38,16901.0
2025-01-07 13:00:00,281.15,281.65,280.41,281.35,21119.0,281.15,281.65,280.41,281.35,21119.0
2025-01-07 13:30:00,281.4,281.66,280.26,281.07,22225.0,281.4,281.66,280.26,281.07,22225.0
2025-01-07 14:00:00,280.9,282.15,280.65,282.03,32257.0,280.9,282.15,280.65,282.03,32257.0
2025-01-07 14:30:00,282.21,282.55,281.04,281.04,21801.0,282.21,282.55,281.04,281.04,21801.0
2025-01-07 15:00:00,281.19,281.19,280.47,281.0,21642.0,281.19,281.19,280.47,281.0,21642.0
2025-01-07 15:30:00,281.02,281.61,280.0,281.22,119061.0,281.02,281.61,280.0,281.22,119061.0
2025-01-08 09:30:00,279.99,281.83,278.6,278.65,27086.0,279.99,281.83,278.6,278.65,27086.0
2025-01-08 10:00:00,279.12,282.05,278.72,280.46,26297.0,279.12,282.05,278.72,280.46,26297.0
2025-01-08 10:30:00,280.4,281.16,278.56,281.13,35745.0,280.4,281.16,278.56,281.13,35745.0
2025-01-08 11:00:00,281.24,282.64,280.78,282.24,11280.0,281.24,282.64,280.78,282.24,11280.0
2025-01-08 11:30:00,282.4,283.68,282.4,283.48,12218.0,282.4,283.68,282.4,283.48,12218.0
2025-01-08 12:00:00,283.26,283.28,281.74,281.81,6637.0,283.26,283.28,281.74,281.81,6637.0
2025-01-08 12:30:00,281.73,282.94,281.49,282.61,18478.0,281.73,282.94,281.49,282.61,18478.0
2025-01-08 13:00:00,282.63,285.26,282.63,284.61,14693.0,282.63,285.26,282.63,284.61,14693.0
2025-01-08 13:30:00,284.51,285.03,284.09,284.34,14789.0,284.51,285.03,284.09,284.34,14789.0
2025-01-08 14:00:00,284.07,286.38,284.07,285.81,18348.0,284.07,286.38,284.07,285.81,18348.0
2025-01-08 14:30:00,285.8,285.8,284.18,285.34,23217.0,285.8,285.8,284.18,285.34,23217.0
2025-01-08 15:00:00,285.32,285.88,284.32,285.68,20974.0,285.32,285.88,284.32,285.68,20974.0
2025-01-08 15:30:00,285.69,286.36,284.42,285.94,78554.0,285.69,286.36,284.42,285.94,78554.0
2025-01-10 09:30:00,287.01,295.0,284.91,294.38,74768.0,287.01,295.0,284.91,294.38,74768.0
2025-01-10 10:00:00,293.27,294.16,287.25,290.93,43428.0,293.27,294.16,287.25,290.93,43428.0
2025-01-10 10:30:00,290.36,291.34,289.76,289.94,28166.0,290.36,291.34,289.76,289.94,28166.0
2025-01-10 11:00:00,289.84,291.16,289.04,290.71,19404.0,289.84,291.16,289.04,290.71,19404.0
2025-01-10 11:30:00,290.48,294.16,290.08,292.97,52554.0,290.48,294.16,290.08,292.97,52554.0
2025-01-10 12:00:00,292.97,293.58,292.1,293.1,30949.0,292.97,293.58,292.1,293.1,30949.0
2025-01-10 12:30:00,293.26,296.23,293.06,294.94,48384.0,293.26,296.23,293.06,294.94,48384.0
2025-01-10 13:00:00,294.78,295.81,294.63,295.22,21148.0,294.78,295.81,294.63,295.22,21148.0
2025-01-10 13:30:00,295.43,296.24,293.07,293.07,25408.0,295.43,296.24,293.07,293.07,25408.0
2025-01-10 14:00:00,293.22,293.43,291.23,291.32,19833.0,293.22,293.43,291.23,291.32,19833.0
2025-01-10 14:30:00,291.4,291.58,290.02,290.25,26872.0,291.4,291.58,290.02,290.25,26872.0
2025-01-10 15:00:00,290.25,290.8,289.4,289.49,23731.0,290.25,290.8,289.4,289.49,23731.0
2025-01-10 15:30:00,289.72,290.12,286.32,286.94,135189.0,289.72,290.12,286.32,286.94,135189.0
2025-01-13 09:30:00,284.54,284.54,272.09,281.18,116963.0,284.54,284.54,272.09,281.18,116963.0
2025-01-13 10:00:00,281.2,282.52,277.89,278.1,28699.0,281.2,282.52,277.89,278.1,28699.0
2025-01-13 10:30:00,278.5,279.71,277.19,279.42,24181.0,278.5,279.71,277.19,279.42,24181.0
2025-01-13 11:00:00,279.68,280.65,278.14,280.35,11523.0,279.68,280.65,278.14,280.35,11523.0
2025-01-13 11:30:00,279.97,280.19,278.08,278.29,18291.0,279.97,280.19,278.08,278.29,18291.0
2025-01-13 12:00:00,278.29,280.97,278.06,280.62,9144.0,278.29,280.97,278.06,280.62,9144.0
2025-01-13 12:30:00,280.44,280.98,279.27,280.98,7618.0,280.44,280.98,279.27,280.98,7618.0
2025-01-13 13:00:00,280.74,281.8,280.37,281.1,15222.0,280.74,281.8,280.37,281.1,15222.0
2025-01-13 13:30:00,281.32,282.63,281.17,282.29,13490.0,281.32,282.63,281.17,282.29,13490.0
2025-01-13 14:00:00,282.0,283.55,281.89,283.55,17289.0,282.0,283.55,281.89,283.55,17289.0
2025-01-13 14:30:00,283.56,284.27,282.99,284.27,22498.0,283.56,284.27,282.99,284.27,22498.0
2025-01-13 15:00:00,284.0,284.41,283.57,284.41,22097.0,284.0,284.41,283.57,284.41,22097.0
2025-01-13 15:30:00,284.23,285.69,283.63,284.97,100218.0,284.23,285.69,283.63,284.97,100218.0
2025-01-14 09:30:00,286.59,287.59,285.17,285.84,20260.0,286.59,287.59,285.17,285.84,20260.0
2025-01-14 10:00:00,285.63,287.18,285.35,286.35,12305.0,285.63,287.18,285.35,286.35,12305.0
2025-01-14 10:30:00,286.52,287.41,286.03,286.05,18656.0,286.52,287.41,286.03,286.05,18656.0
2025-01-14 11:00:00,285.77,285.84,284.16,284.57,13841.0,285.77,285.84,284.16,284.57,13841.0
2025-01-14 11:30:00,284.47,284.47,283.31,283.76,16273.0,284.47,284.47,283.31,283.76,16273.0
2025-01-14 12:00:00,283.91,285.18,283.51,284.08,19199.0,283.91,285.18,283.51,284.08,19199.0
2025-01-14 12:30:00,284.02,284.93,283.34,284.93,13564.0,284.02,284.93,283.34,284.93,13564.0
2025-01-14 13:00:00,284.89,285.63,284.76,285.44,8311.0,284.89,285.63,284.76,285.44,8311.0
2025-01-14 13:30:00,285.48,285.57,285.02,285.26,19616.0,285.48,285.57,285.02,285.26,19616.0
2025-01-14 14:00:00,285.26,285.27,284.26,284.42,14022.0,285.26,285.27,284.26,284.42,14022.0
2025-01-14 14:30:00,284.28,284.47,282.71,282.86,8478.0,284.28,284.47,282.71,282.86,8478.0
2025-01-14 15:00:00,282.4,282.92,281.71,282.92,20927.0,282.4,282.92,281.71,282.92,20927.0
2025-01-14 15:30:00,282.93,283.8,281.9,283.7,67947.0,282.93,283.8,281.9,283.7,67947.0
2025-01-15 09:30:00,288.82,289.08,284.53,287.69,22297.0,288.82,289.08,284.53,287.69,22297.0
2025-01-15 10:00:00,287.75,288.11,285.49,286.75,41931.0,287.75,288.11,285.49,286.75,41931.0
2025-01-15 10:30:00,286.95,287.13,285.9,285.95,23231.0,286.95,287.13,285.9,285.95,23231.0
2025-01-15 11:00:00,286.12,287.03,285.63,286.55,15099.0,286.12,287.03,285.63,286.55,15099.0
2025-01-15 11:30:00,286.11,286.11,284.86,285.05,11861.0,286.11,286.11,284.86,285.05,11861.0
2025-01-15 12:00:00,284.99,285.89,284.85,285.57,12937.0,284.99,285.89,284.85,285.57,12937.0
2025-01-15 12:30:00,285.41,286.71,285.33,286.43,7618.0,285.41,286.71,285.33,286.43,7618.0
2025-01-15 13:00:00,286.64,286.72,285.55,285.74,16787.0,286.64,286.72,285.55,285.74,16787.0
2025-01-15 13:30:00,285.93,286.18,285.36,285.86,19003.0,285.93,286.18,285.36,285.86,19003.0
2025-01-15 14:00:00,285.88,286.46,285.59,286.22,13446.0,285.88,286.46,285.59,286.22,13446.0
2025-01-15 14:30:00,286.24,286.68,286.18,286.5,14796.0,286.24,286.68,286.18,286.5,14796.0
2025-01-15 15:00:00,286.48,286.63,285.8,285.91,51906.0,286.48,286.63,285.8,285.91,51906.0
2025-01-15 15:30:00,286.16,286.16,284.63,285.17,92074.0,286.16,286.16,284.63,285.17,92074.0
2025-01-16 09:30:00,285.54,286.35,284.04,284.06,18082.0,285.54,286.35,284.04,284.06,18082.0
2025-01-16 10:00:00,284.06,286.62,283.95,286.62,6988.0,284.06,286.62,283.95,286.62,6988.0
2025-01-16 10:30:00,286.74,287.34,285.88,286.89,11743.0,286.74,287.34,285.88,286.89,11743.0
2025-01-16 11:00:00,286.9,288.15,286.63,287.97,12523.0,286.9,288.15,286.63,287.97,12523.0
2025-01-16 11:30:00,287.95,288.06,287.26,287.69,12326.0,287.95,288.06,287.26,287.69,12326.0
2025-01-16 12:00:00,287.71,289.31,287.53,288.88,50628.0,287.71,289.31,287.53,288.88,50628.0
2025-01-16 12:30:00,288.86,288.91,287.49,288.09,14288.0,288.86,288.91,287.49,288.09,14288.0
2025-01-16 13:00:00,288.09,288.71,287.91,288.22,13988.0,288.09,288.71,287.91,288.22,13988.0
2025-01-16 13:30:00,288.18,288.73,287.38,287.39,9366.0,288.18,288.73,287.38,287.39,9366.0
2025-01-16 14:00:00,287.63,288.15,287.32,288.15,10287.0,287.63,288.15,287.32,288.15,10287.0
2025-01-16 14:30:00,287.97,288.9,287.97,288.8,15419.0,287.97,288.9,287.97,288.8,15419.0
2025-01-16 15:00:00,288.81,289.48,288.69,288.93,23955.0,288.81,289.48,288.69,288.93,23955.0
2025-01-16 15:30:00,289.09,290.78,288.76,289.35,117515.0,289.09,290.78,288.76,289.35,117515.0
2025-01-17 09:30:00,293.37,293.53,290.27,291.19,10759.0,293.37,293.53,290.27,291.19,10759.0
2025-01-17 10:00:00,290.9,291.65,289.13,289.62,5760.0,290.9,291.65,289.13,289.62,5760.0
2025-01-17 10:30:00,290.34,291.83,289.65,290.5,5344.0,290.34,291.83,289.65,290.5,5344.0
2025-01-17 11:00:00,290.93,291.32,290.13,290.98,12030.0,290.93,291.32,290.13,290.98,12030.0
2025-01-17 11:30:00,290.8,292.99,290.4,292.05,37502.0,290.8,292.99,290.4,292.05,37502.0
2025-01-17 12:00:00,291.63,292.79,291.59,292.45,3472.0,291.63,292.79,291.59,292.45,3472.0
2025-01-17 12:30:00,292.79,292.79,291.13,291.19,6273.0,292.79,292.79,291.13,291.19,6273.0
2025-01-17 13:00:00,291.47,291.86,291.2,291.3,4952.0,291.47,291.86,291.2,291.3,4952.0
2025-01-17 13:30:00,291.26,291.79,291.08,291.4,4477.0,291.26,291.79,291.08,291.4,4477.0
2025-01-17 14:00:00,291.22,292.29,291.01,291.58,6180.0,291.22,292.29,291.01,291.58,6180.0
2025-01-17 14:30:00,291.61,291.76,291.14,291.42,10024.0,291.61,291.76,291.14,291.42,10024.0
2025-01-17 15:00:00,291.19,292.11,290.95,291.46,10227.0,291.19,292.11,290.95,291.46,10227.0
2025-01-17 15:30:00,291.57,291.57,290.32,290.32,50603.0,291.57,291.57,290.32,290.32,50603.0
2025-01-21 09:30:00,294.02,294.34,289.8,290.19,38456.0,294.02,294.34,289.8,290.19,38456.0
2025-01-21 10:00:00,290.31,290.31,288.0,288.94,40895.0,290.31,290.31,288.0,288.94,40895.0
2025-01-21 10:30:00,288.51,289.94,287.67,287.89,36966.0,288.51,289.94,287.67,287.89,36966.0
2025-01-21 11:00:00,288.07,288.08,285.74,285.94,23028.0,288.07,288.08,285.74,285.94,23028.0
2025-01-21 11:30:00,285.68,286.23,284.32,284.32,56883.0,285.68,286.23,284.32,284.32,56883.0
2025-01-21 12:00:00,283.97,285.13,283.59,284.36,38909.0,283.97,285.13,283.59,284.36,38909.0
2025-01-21 12:30:00,284.37,284.53,283.65,284.39,38595.0,284.37,284.53,283.65,284.39,38595.0
2025-01-21 13:00:00,284.35,284.62,283.24,283.87,20556.0,284.35,284.62,283.24,283.87,20556.0
2025-01-21 13:30:00,283.88,284.12,283.58,283.72,10531.0,283.88,284.12,283.58,283.72,10531.0
2025-01-21 14:00:00,283.71,287.01,283.71,286.64,30630.0,283.71,287.01,283.71,286.64,30630.0
2025-01-21 14:30:00,286.16,286.76,285.36,286.74,19746.0,286.16,286.76,285.36,286.74,19746.0
2025-01-21 15:00:00,286.65,288.51,286.12,288.17,22299.0,286.65,288.51,286.12,288.17,22299.0
2025-01-21 15:30:00,288.43,290.19,287.81,289.53,122856.0,288.43,290.19,287.81,289.53,122856.0
2025-01-22 09:30:00,289.6,289.98,285.3,286.75,12670.0,289.6,289.98,285.3,286.75,12670.0
2025-01-22 10:00:00,286.62,288.96,286.62,288.15,10598.0,286.62,288.96,286.62,288.15,10598.0
2025-01-22 10:30:00,287.38,287.83,287.18,287.41,12115.0,287.38,287.83,287.18,287.41,12115.0
2025-01-22 11:00:00,287.33,289.06,287.2,288.1,19913.0,287.33,289.06,287.2,288.1,19913.0
2025-01-22 11:30:00,288.06,289.09,287.57,288.4,18120.0,288.06,289.09,287.57,288.4,18120.0
2025-01-22 12:00:00,288.39,289.64,287.97,288.31,27277.0,288.39,289.64,287.97,288.31,27277.0
2025-01-22 12:30:00,288.31,288.77,287.59,287.89,18194.0,288.31,288.77,287.59,287.89,18194.0
2025-01-22 13:00:00,287.66,288.31,287.39,287.39,14335.0,287.66,288.31,287.39,287.39,14335.0
2025-01-22 13:30:00,287.47,288.02,286.52,286.93,25468.0,287.47,288.02,286.52,286.93,25468.0
2025-01-22 14:00:00,286.93,287.91,286.92,287.57,16083.0,286.93,287.91,286.92,287.57,16083.0
2025-01-22 14:30:00,287.55,287.91,287.22,287.69,18776.0,287.55,287.91,287.22,287.69,18776.0
2025-01-22 15:00:00,287.92,288.89,287.68,288.22,16173.0,287.92,288.89,287.68,288.22,16173.0
2025-01-22 15:30:00,288.22,289.09,288.02,289.04,67398.0,288.22,289.09,288.02,289.04,67398.0
2025-01-23 09:30:00,288.78,295.42,287.35,292.64,118358.0,288.78,295.42,287.35,292.64,118358.0
2025-01-23 10:00:00,292.26,293.55,290.63,292.25,31083.0,292.26,293.55,290.63,292.25,31083.0
2025-01-23 10:30:00,292.25,293.34,291.71,292.03,30578.0,292.25,293.34,291.71,292.03,30578.0
2025-01-23 11:00:00,292.31,293.09,291.63,292.05,33811.0,292.31,293.09,291.63,292.05,33811.0
2025-01-23 11:30:00,292.32,292.33,291.2,291.46,14925.0,292.32,292.33,291.2,291.46,14925.0
2025-01-23 12:00:00,291.21,291.61,290.21,290.22,14691.0,291.21,291.61,290.21,290.22,14691.0
2025-01-23 12:30:00,290.32,291.33,289.25,290.96,22496.0,290.32,291.33,289.25,290.96,22496.0
2025-01-23 13:00:00,290.88,291.94,290.72,291.48,9191.0,290.88,291.94,290.72,291.48,9191.0
2025-01-23 13:30:00,291.62,292.06,290.84,291.1,10489.0,291.62,292.06,290.84,291.1,10489.0
2025-01-23 14:00:00,291.1,291.19,290.26,291.0,18200.0,291.1,291.19,290.26,291.0,18200.0
2025-01-23 14:30:00,290.84,291.34,290.22,290.8,14716.0,290.84,291.34,290.22,290.8,14716.0
2025-01-23 15:00:00,290.78,292.0,290.7,291.09,38263.0,290.78,292.0,290.7,291.09,38263.0
2025-01-23 15:30:00,291.1,292.32,290.92,291.93,108661.0,291.1,292.32,290.92,291.93,108661.0
2025-01-24 09:30:00,291.61,292.44,289.49,290.57,29483.0,291.61,292.44,289.49,290.57,29483.0
2025-01-24 10:00:00,290.6,293.17,290.56,292.49,22017.0,290.6,293.17,290.56,292.49,22017.0
2025-01-24 10:30:00,292.23,294.35,292.23,293.64,35638.0,292.23,294.35,292.23,293.64,35638.0
2025-01-24 11:00:00,293.29,294.72,293.29,294.52,9689.0,293.29,294.72,293.29,294.52,9689.0
2025-01-24 11:30:00,294.53,294.69,293.41,293.41,9810.0,294.53,294.69,293.41,293.41,9810.0
2025-01-24 12:00:00,293.39,294.13,293.14,293.34,7989.0,293.39,294.13,293.14,293.34,7989.0
2025-01-24 12:30:00,293.43,293.85,292.81,292.83,13109.0,293.43,293.85,292.81,292.83,13109.0
2025-01-24 13:00:00,292.92,293.43,292.36,292.45,2298.0,292.92,293.43,292.36,292.45,2298.0
2025-01-24 13:30:00,292.33,292.55,291.39,291.39,3492.0,292.33,292.55,291.39,291.39,3492.0
2025-01-24 14:00:00,291.72,291.75,290.86,291.15,6466.0,291.72,291.75,290.86,291.15,6466.0
2025-01-24 14:30:00,291.19,291.83,290.9,291.23,8137.0,291.19,291.83,290.9,291.23,8137.0
2025-01-24 15:00:00,291.05,291.49,291.05,291.1,9963.0,291.05,291.49,291.05,291.1,9963.0
2025-01-24 15:30:00,291.06,292.07,290.67,292.06,41636.0,291.06,292.07,290.67,292.06,41636.0
2025-01-27 09:30:00,289.26,291.54,286.73,290.31,24910.0,289.26,291.54,286.73,290.31,24910.0
2025-01-27 10:00:00,289.85,290.47,282.97,285.1,40777.0,289.85,290.47,282.97,285.1,40777.0
2025-01-27 10:30:00,285.42,285.99,284.75,284.78,20992.0,285.42,285.99,284.75,284.78,20992.0
2025-01-27 11:00:00,284.46,285.94,284.19,285.3,7917.0,284.46,285.94,284.19,285.3,7917.0
2025-01-27 11:30:00,285.31,285.94,283.47,284.0,10396.0,285.31,285.94,283.47,284.0,10396.0
2025-01-27 12:00:00,283.8,284.7,283.28,283.66,8121.0,283.8,284.7,283.28,283.66,8121.0
2025-01-27 12:30:00,283.64,284.46,283.34,283.65,7360.0,283.64,284.46,283.34,283.65,7360.0
2025-01-27 13:00:00,283.49,285.17,283.43,284.75,10434.0,283.49,285.17,283.43,284.75,10434.0
2025-01-27 13:30:00,285.06,285.41,284.01,284.15,8502.0,285.06,285.41,284.01,284.15,8502.0
2025-01-27 14:00:00,284.36,285.21,284.22,284.57,10606.0,284.36,285.21,284.22,284.57,10606.0
2025-01-27 14:30:00,284.48,284.6,282.75,283.72,11662.0,284.48,284.6,282.75,283.72,11662.0
2025-01-27 15:00:00,284.0,285.19,283.3,285.19,9980.0,284.0,285.19,283.3,285.19,9980.0
2025-01-27 15:30:00,284.94,286.24,284.87,285.72,96641.0,284.94,286.24,284.87,285.72,96641.0
2025-01-28 09:30:00,285.68,288.76,285.68,287.63,12522.0,285.68,288.76,285.68,287.63,12522.0
2025-01-28 10:00:00,288.14,290.38,287.83,288.94,9142.0,288.14,290.38,287.83,288.94,9142.0
2025-01-28 10:30:00,288.56,288.73,287.72,287.85,12583.0,288.56,288.73,287.72,287.85,12583.0
2025-01-28 11:00:00,287.39,287.5,285.81,286.12,4740.0,287.39,287.5,285.81,286.12,4740.0
2025-01-28 11:30:00,286.12,287.0,285.61,287.0,7362.0,286.12,287.0,285.61,287.0,7362.0
2025-01-28 12:00:00,286.66,286.76,286.18,286.56,2354.0,286.66,286.76,286.18,286.56,2354.0
2025-01-28 12:30:00,286.66,287.65,286.66,287.23,6680.0,286.66,287.65,286.66,287.23,6680.0
2025-01-28 13:00:00,287.88,288.83,287.55,288.54,5939.0,287.88,288.83,287.55,288.54,5939.0
2025-01-28 13:30:00,288.53,289.76,288.53,289.46,20096.0,288.53,289.76,288.53,289.46,20096.0
2025-01-28 14:00:00,289.16,289.31,288.02,289.31,11918.0,289.16,289.31,288.02,289.31,11918.0
2025-01-28 14:30:00,289.18,290.22,289.15,290.07,14674.0,289.18,290.22,289.15,290.07,14674.0
2025-01-28 15:00:00,290.35,291.38,289.91,290.69,17233.0,290.35,291.38,289.91,290.69,17233.0
2025-01-28 15:30:00,290.61,292.03,290.12,291.9,88326.0,290.61,292.03,290.12,291.9,88326.0
2025-01-29 09:30:00,292.18,294.46,290.43,292.98,20602.0,292.18,294.46,290.43,292.98,20602.0
2025-01-29 10:00:00,292.98,293.87,291.56,291.61,7834.0,292.98,293.87,291.56,291.61,7834.0
2025-01-29 10:30:00,291.55,292.35,291.33,292.0,5734.0,291.55,292.35,291.33,292.0,5734.0
2025-01-29 11:00:00,291.74,293.38,291.74,292.74,3537.0,291.74,293.38,291.74,292.74,3537.0
2025-01-29 11:30:00,292.85,293.32,292.44,292.73,4373.0,292.85,293.32,292.44,292.73,4373.0
2025-01-29 12:00:00,293.02,294.19,292.61,293.8,4733.0,293.02,294.19,292.61,293.8,4733.0
2025-01-29 12:30:00,293.87,294.5,293.86,294.0,4024.0,293.87,294.5,293.86,294.0,4024.0
2025-01-29 13:00:00,294.03,294.04,292.76,294.01,10208.0,294.03,294.04,292.76,294.01,10208.0
2025-01-29 13:30:00,294.0,294.03,293.38,293.43,2860.0,294.0,294.03,293.38,293.43,2860.0
2025-01-29 14:00:00,293.13,293.3,290.83,291.35,12437.0,293.13,293.3,290.83,291.35,12437.0
2025-01-29 14:30:00,291.27,292.89,290.72,291.57,11300.0,291.27,292.89,290.72,291.57,11300.0
2025-01-29 15:00:00,291.55,292.4,290.6,292.06,12857.0,291.55,292.4,290.6,292.06,12857.0
2025-01-29 15:30:00,291.91,292.12,289.82,289.82,40529.0,291.91,292.12,289.82,289.82,40529.0
2025-01-30 09:30:00,292.18,298.71,290.39,296.81,140970.0,292.18,298.71,290.39,296.81,140970.0
2025-01-30 10:00:00,296.85,296.85,292.48,293.07,22993.0,296.85,296.85,292.48,293.07,22993.0
2025-01-30 10:30:00,293.42,294.97,292.22,293.91,13080.0,293.42,294.97,292.22,293.91,13080.0
2025-01-30 11:00:00,293.77,294.6,293.01,294.6,5573.0,293.77,294.6,293.01,294.6,5573.0
2025-01-30 11:30:00,294.7,297.19,294.67,297.19,10151.0,294.7,297.19,294.67,297.19,10151.0
2025-01-30 12:00:00,296.96,297.32,296.26,296.8,12998.0,296.96,297.32,296.26,296.8,12998.0
2025-01-30 12:30:00,296.85,297.5,296.72,297.13,19629.0,296.85,297.5,296.72,297.13,19629.0
2025-01-30 13:00:00,297.23,297.46,296.07,296.37,13292.0,297.23,297.46,296.07,296.37,13292.0
2025-01-30 13:30:00,296.41,297.72,296.34,296.34,8915.0,296.41,297.72,296.34,296.34,8915.0
2025-01-30 14:00:00,296.23,296.31,295.41,295.63,4829.0,296.23,296.31,295.41,295.63,4829.0
2025-01-30 14:30:00,296.1,296.11,295.39,295.46,11429.0,296.1,296.11,295.39,295.46,11429.0
2025-01-30 15:00:00,295.48,295.54,294.0,294.1,23336.0,295.48,295.54,294.0,294.1,23336.0
2025-01-30 15:30:00,294.09,294.09,291.4,293.55,133361.0,294.09,294.09,291.4,293.55,133361.0
2025-01-31 09:30:00,292.25,295.45,290.17,292.42,11052.0,292.25,295.45,290.17,292.42,11052.0
2025-01-31 10:00:00,292.22,292.56,290.18,291.65,9684.0,292.22,292.56,290.18,291.65,9684.0
2025-01-31 10:30:00,291.64,292.59,290.62,290.97,7935.0,291.64,292.59,290.62,290.97,7935.0
2025-01-31 11:00:00,291.67,292.4,291.01,291.02,5664.0,291.67,292.4,291.01,291.02,5664.0
2025-01-31 11:30:00,291.11,291.52,290.66,291.07,7668.0,291.11,291.52,290.66,291.07,7668.0
2025-01-31 12:00:00,290.87,291.24,290.41,291.04,5649.0,290.87,291.24,290.41,291.04,5649.0
2025-01-31 12:30:00,290.92,292.26,290.92,292.24,6954.0,290.92,292.26,290.92,292.24,6954.0
2025-01-31 13:00:00,291.92,292.0,289.81,290.02,6199.0,291.92,292.0,289.81,290.02,6199.0
2025-01-31 13:30:00,289.8,289.8,286.12,286.26,23519.0,289.8,289.8,286.12,286.26,23519.0
2025-01-31 14:00:00,286.13,286.68,284.8,285.8,12500.0,286.13,286.68,284.8,285.8,12500.0
2025-01-31 14:30:00,285.99,286.43,284.18,284.93,23465.0,285.99,286.43,284.18,284.93,23465.0
2025-01-31 15:00:00,284.83,284.83,280.93,281.72,58574.0,284.83,284.83,280.93,281.72,58574.0
2025-01-31 15:30:00,282.18,284.75,281.3,283.77,125451.0,282.18,284.75,281.3,283.77,125451.0
2025-02-03 09:30:00,277.23,277.24,268.34,272.44,142876.0,277.23,277.24,268.34,272.44,142876.0
2025-02-03 10:00:00,272.43,276.59,269.82,276.59,77122.0,272.43,276.59,269.82,276.59,77122.0
2025-02-03 10:30:00,276.59,277.91,275.01,276.96,33775.0,276.59,277.91,275.01,276.96,33775.0
2025-02-03 11:00:00,276.88,277.5,274.83,276.08,22573.0,276.88,277.5,274.83,276.08,22573.0
2025-02-03 11:30:00,276.08,276.85,274.84,275.05,33176.0,276.08,276.85,274.84,275.05,33176.0
2025-02-03 12:00:00,274.59,276.04,274.19,275.37,16361.0,274.59,276.04,274.19,275.37,16361.0
2025-02-03 12:30:00,275.19,276.25,274.65,275.78,17947.0,275.19,276.25,274.65,275.78,17947.0
2025-02-03 13:00:00,275.63,276.3,274.78,275.37,12902.0,275.63,276.3,274.78,275.37,12902.0
2025-02-03 13:30:00,275.37,276.8,275.19,275.74,20865.0,275.37,276.8,275.19,275.74,20865.0
2025-02-03 14:00:00,275.51,276.65,275.51,275.97,21257.0,275.51,276.65,275.51,275.97,21257.0
2025-02-03 14:30:00,276.11,276.36,275.16,275.74,14866.0,276.11,276.36,275.16,275.74,14866.0
2025-02-03 15:00:00,275.7,276.59,274.41,274.42,40715.0,275.7,276.59,274.41,274.42,40715.0
2025-02-03 15:30:00,274.45,274.7,273.29,273.64,137759.0,274.45,274.7,273.29,273.64,137759.0
2025-02-04 09:30:00,273.66,275.15,269.26,271.32,82999.0,273.66,275.15,269.26,271.32,82999.0
2025-02-04 10:00:00,271.65,272.21,270.19,270.82,56180.0,271.65,272.21,270.19,270.82,56180.0
2025-02-04 10:30:00,270.46,272.11,269.8,270.19,34943.0,270.46,272.11,269.8,270.19,34943.0
2025-02-04 11:00:00,270.42,274.04,270.42,273.85,31136.0,270.42,274.04,270.42,273.85,31136.0
2025-02-04 11:30:00,273.7,274.27,273.21,273.78,16722.0,273.7,274.27,273.21,273.78,16722.0
2025-02-04 12:00:00,273.81,274.15,272.58,272.58,19115.0,273.81,274.15,272.58,272.58,19115.0
2025-02-04 12:30:00,272.65,272.94,272.28,272.4,13244.0,272.65,272.94,272.28,272.4,13244.0
2025-02-04 13:00:00,272.38,273.04,271.41,272.73,19222.0,272.38,273.04,271.41,272.73,19222.0
2025-02-04 13:30:00,272.73,273.08,272.05,272.05,19845.0,272.73,273.08,272.05,272.05,19845.0
2025-02-04 14:00:00,272.25,273.45,272.24,272.34,24319.0,272.25,273.45,272.24,272.34,24319.0
2025-02-04 14:30:00,272.33,272.48,271.38,271.38,29313.0,272.33,272.48,271.38,271.38,29313.0
2025-02-04 15:00:00,271.34,272.0,271.2,271.38,30750.0,271.34,272.0,271.2,271.38,30750.0
2025-02-04 15:30:00,271.46,272.09,270.71,272.06,121018.0,271.46,272.09,270.71,272.06,121018.0
2025-02-05 09:30:00,274.44,274.57,269.88,270.63,21547.0,274.44,274.57,269.88,270.63,21547.0
2025-02-05 10:00:00,271.15,271.15,269.0,270.61,20314.0,271.15,271.15,269.0,270.61,20314.0
2025-02-05 10:30:00,270.74,271.28,269.91,270.49,11446.0,270.74,271.28,269.91,270.49,11446.0
2025-02-05 11:00:00,270.5,270.72,269.31,269.97,22841.0,270.5,270.72,269.31,269.97,22841.0
2025-02-05 11:30:00,269.99,270.89,269.73,270.5,31323.0,269.99,270.89,269.73,270.5,31323.0
2025-02-05 12:00:00,270.65,270.9,269.55,269.56,21694.0,270.65,270.9,269.55,269.56,21694.0
2025-02-05 12:30:00,269.59,270.2,269.57,270.09,14997.0,269.59,270.2,269.57,270.09,14997.0
2025-02-05 13:00:00,270.21,271.0,269.57,269.86,22588.0,270.21,271.0,269.57,269.86,22588.0
2025-02-05 13:30:00,269.86,270.23,268.75,269.13,28866.0,269.86,270.23,268.75,269.13,28866.0
2025-02-05 14:00:00,269.44,269.47,268.84,269.15,15242.0,269.44,269.47,268.84,269.15,15242.0
2025-02-05 14:30:00,269.02,269.18,268.23,268.82,21296.0,269.02,269.18,268.23,268.82,21296.0
2025-02-05 15:00:00,268.83,269.08,268.42,268.73,20172.0,268.83,269.08,268.42,268.73,20172.0
2025-02-05 15:30:00,268.77,268.86,267.0,268.52,120789.0,268.77,268.86,267.0,268.52,120789.0
2025-02-06 09:30:00,270.53,272.07,267.85,268.38,31536.0,270.53,272.07,267.85,268.38,31536.0
2025-02-06 10:00:00,268.08,268.56,264.2,264.21,26697.0,268.08,268.56,264.2,264.21,26697.0
2025-02-06 10:30:00,264.6,265.99,263.9,264.98,42622.0,264.6,265.99,263.9,264.98,42622.0
2025-02-06 11:00:00,264.98,269.28,264.7,268.97,33447.0,264.98,269.28,264.7,268.97,33447.0
2025-02-06 11:30:00,268.87,269.56,267.24,268.54,43529.0,268.87,269.56,267.24,268.54,43529.0
2025-02-06 12:00:00,268.05,269.73,267.86,267.99,27444.0,268.05,269.73,267.86,267.99,27444.0
2025-02-06 12:30:00,267.8,268.33,267.3,268.26,14584.0,267.8,268.33,267.3,268.26,14584.0
2025-02-06 13:00:00,268.26,268.28,267.17,267.51,13657.0,268.26,268.28,267.17,267.51,13657.0
2025-02-06 13:30:00,267.32,267.62,266.74,267.32,9719.0,267.32,267.62,266.74,267.32,9719.0
2025-02-06 14:00:00,267.29,268.72,267.29,268.38,15199.0,267.29,268.72,267.29,268.38,15199.0
2025-02-06 14:30:00,267.93,268.1,266.97,267.19,8483.0,267.93,268.1,266.97,267.19,8483.0
2025-02-06 15:00:00,267.19,268.06,266.41,267.16,32647.0,267.19,268.06,266.41,267.16,32647.0
2025-02-06 15:30:00,267.26,269.52,267.1,269.45,113236.0,267.26,269.52,267.1,269.45,113236.0
2025-02-07 09:30:00,272.07,274.61,268.33,269.05,36034.0,272.07,274.61,268.33,269.05,36034.0
2025-02-07 10:00:00,269.05,269.05,266.83,267.9,14751.0,269.05,269.05,266.83,267.9,14751.0
2025-02-07 10:30:00,267.59,268.56,264.8,265.42,15772.0,267.59,268.56,264.8,265.42,15772.0
2025-02-07 11:00:00,265.4,267.03,264.64,265.98,14281.0,265.4,267.03,264.64,265.98,14281.0
2025-02-07 11:30:00,266.01,266.8,265.21,266.08,16515.0,266.01,266.8,265.21,266.08,16515.0
2025-02-07 12:00:00,265.78,266.31,264.92,265.49,11286.0,265.78,266.31,264.92,265.49,11286.0
2025-02-07 12:30:00,265.37,265.56,264.37,264.37,14975.0,265.37,265.56,264.37,264.37,14975.0
2025-02-07 13:00:00,264.19,264.74,263.01,263.25,36604.0,264.19,264.74,263.01,263.25,36604.0
2025-02-07 13:30:00,263.32,263.58,262.33,262.49,27073.0,263.32,263.58,262.33,262.49,27073.0
2025-02-07 14:00:00,262.63,262.63,260.95,261.5,43022.0,262.63,262.63,260.95,261.5,43022.0
2025-02-07 14:30:00,261.39,262.49,261.19,261.71,69749.0,261.39,262.49,261.19,261.71,69749.0
2025-02-07 15:00:00,261.61,261.96,260.97,260.98,44087.0,261.61,261.96,260.97,260.98,44087.0
2025-02-07 15:30:00,261.14,261.39,259.17,259.91,199173.0,261.14,261.39,259.17,259.91,199173.0
2025-02-10 09:30:00,262.52,262.97,252.75,254.07,83224.0,262.52,262.97,252.75,254.07,83224.0
2025-02-10 10:00:00,253.56,254.88,251.47,252.21,71758.0,253.56,254.88,251.47,252.21,71758.0
2025-02-10 10:30:00,252.24,252.94,249.57,250.19,72961.0,252.24,252.94,249.57,250.19,72961.0
2025-02-10 11:00:00,250.2,251.3,247.8,248.09,104477.0,250.2,251.3,247.8,248.09,104477.0
2025-02-10 11:30:00,248.29,250.43,246.35,249.94,100720.0,248.29,250.43,246.35,249.94,100720.0
2025-02-10 12:00:00,250.2,250.46,247.69,248.09,30690.0,250.2,250.46,247.69,248.09,30690.0
2025-02-10 12:30:00,247.75,248.83,246.69,248.63,57184.0,247.75,248.83,246.69,248.63,57184.0
2025-02-10 13:00:00,248.65,251.48,248.5,250.89,55000.0,248.65,251.48,248.5,250.89,55000.0
2025-02-10 13:30:00,250.5,250.92,249.09,249.27,30346.0,250.5,250.92,249.09,249.27,30346.0
2025-02-10 14:00:00,249.26,252.51,249.26,251.7,41831.0,249.26,252.51,249.26,251.7,41831.0
2025-02-10 14:30:00,251.74,252.77,251.56,252.36,43776.0,251.74,252.77,251.56,252.36,43776.0
2025-02-10 15:00:00,252.08,253.66,251.78,252.74,36072.0,252.08,253.66,251.78,252.74,36072.0
2025-02-10 15:30:00,252.5,254.53,252.4,254.42,212055.0,252.5,254.53,252.4,254.42,212055.0
2025-02-11 09:30:00,253.89,254.23,251.81,252.57,22047.0,253.89,254.23,251.81,252.57,22047.0
2025-02-11 10:00:00,252.67,253.86,251.41,252.08,11029.0,252.67,253.86,251.41,252.08,11029.0
2025-02-11 10:30:00,252.05,252.89,251.8,252.58,13985.0,252.05,252.89,251.8,252.58,13985.0
2025-02-11 11:00:00,252.6,253.49,252.03,252.14,22415.0,252.6,253.49,252.03,252.14,22415.0
2025-02-11 11:30:00,252.3,252.3,249.76,249.77,15888.0,252.3,252.3,249.76,249.77,15888.0
2025-02-11 12:00:00,249.76,250.7,249.61,250.63,19281.0,249.76,250.7,249.61,250.63,19281.0
2025-02-11 12:30:00,250.67,251.4,250.3,251.21,22368.0,250.67,251.4,250.3,251.21,22368.0
2025-02-11 13:00:00,251.46,252.47,251.07,252.32,12322.0,251.46,252.47,251.07,252.32,12322.0
2025-02-11 13:30:00,252.48,254.27,252.48,253.54,33006.0,252.48,254.27,252.48,253.54,33006.0
2025-02-11 14:00:00,253.79,253.79,252.19,252.55,22759.0,253.79,253.79,252.19,252.55,22759.0
2025-02-11 14:30:00,252.67,254.53,252.59,254.04,20358.0,252.67,254.53,252.59,254.04,20358.0
2025-02-11 15:00:00,254.04,254.63,253.89,254.34,28616.0,254.04,254.63,253.89,254.34,28616.0
2025-02-11 15:30:00,254.44,255.98,254.41,255.05,173534.0,254.44,255.98,254.41,255.05,173534.0
2025-02-12 09:30:00,251.55,255.19,250.88,254.49,26321.0,251.55,255.19,250.88,254.49,26321.0
2025-02-12 10:00:00,254.46,254.46,249.79,249.84,29210.0,254.46,254.46,249.79,249.84,29210.0
2025-02-12 10:30:00,250.31,250.76,248.96,250.25,83816.0,250.31,250.76,248.96,250.25,83816.0
2025-02-12 11:00:00,250.26,250.26,248.23,249.14,13960.0,250.26,250.26,248.23,249.14,13960.0
2025-02-12 11:30:00,249.18,250.5,249.01,250.5,52341.0,249.18,250.5,249.01,250.5,52341.0
2025-02-12 12:00:00,250.5,251.33,249.94,250.29,37024.0,250.5,251.33,249.94,250.29,37024.0
2025-02-12 12:30:00,250.35,250.91,249.91,250.49,14052.0,250.35,250.91,249.91,250.49,14052.0
2025-02-12 13:00:00,250.43,250.6,248.88,249.13,10593.0,250.43,250.6,248.88,249.13,10593.0
2025-02-12 13:30:00,249.13,249.59,248.29,248.37,12829.0,249.13,249.59,248.29,248.37,12829.0
2025-02-12 14:00:00,248.37,249.83,248.37,249.83,32503.0,248.37,249.83,248.37,249.83,32503.0
2025-02-12 14:30:00,249.83,251.24,249.35,250.77,28777.0,249.83,251.24,249.35,250.77,28777.0
2025-02-12 15:00:00,250.92,251.15,249.49,249.69,15119.0,250.92,251.15,249.49,249.69,15119.0
2025-02-12 15:30:00,249.66,250.59,248.99,250.02,109885.0,249.66,250.59,248.99,250.02,109885.0
2025-02-13 09:30:00,251.0,252.82,250.15,250.18,39895.0,251.0,252.82,250.15,250.18,39895.0
2025-02-13 10:00:00,250.16,253.25,250.16,252.58,35498.0,250.16,253.25,250.16,252.58,35498.0
2025-02-13 10:30:00,252.15,252.3,250.49,250.59,9403.0,252.15,252.3,250.49,250.59,9403.0
2025-02-13 11:00:00,250.98,250.99,248.05,248.06,15289.0,250.98,250.99,248.05,248.06,15289.0
2025-02-13 11:30:00,248.13,250.55,248.13,249.84,15234.0,248.13,250.55,248.13,249.84,15234.0
2025-02-13 12:00:00,250.06,250.87,249.72,250.87,5103.0,250.06,250.87,249.72,250.87,5103.0
2025-02-13 12:30:00,250.76,250.87,249.42,249.56,6247.0,250.76,250.87,249.42,249.56,6247.0
2025-02-13 13:00:00,249.68,249.7,248.81,248.84,6780.0,249.68,249.7,248.81,248.84,6780.0
2025-02-13 13:30:00,249.0,249.29,247.96,249.14,14578.0,249.0,249.29,247.96,249.14,14578.0
2025-02-13 14:00:00,249.26,249.83,248.35,249.74,4277.0,249.26,249.83,248.35,249.74,4277.0
2025-02-13 14:30:00,249.7,250.3,249.7,249.78,7367.0,249.7,250.3,249.7,249.78,7367.0
2025-02-13 15:00:00,249.85,250.17,249.27,249.27,9676.0,249.85,250.17,249.27,249.27,9676.0
2025-02-13 15:30:00,249.25,249.25,247.87,248.21,81525.0,249.25,249.25,247.87,248.21,81525.0
2025-02-14 09:30:00,249.45,250.3,245.33,246.61,15130.0,249.45,250.3,245.33,246.61,15130.0
2025-02-14 10:00:00,246.74,247.61,245.54,245.62,10965.0,246.74,247.61,245.54,245.62,10965.0
2025-02-14 10:30:00,245.65,246.2,245.04,245.9,26843.0,245.65,246.2,245.04,245.9,26843.0
2025-02-14 11:00:00,245.89,246.77,245.56,246.12,9886.0,245.89,246.77,245.56,246.12,9886.0
2025-02-14 11:30:00,245.9,246.25,245.63,245.96,9502.0,245.9,246.25,245.63,245.96,9502.0
2025-02-14 12:00:00,245.82,245.94,244.37,245.22,21751.0,245.82,245.94,244.37,245.22,21751.0
2025-02-14 12:30:00,245.02,245.63,245.01,245.42,6081.0,245.02,245.63,245.01,245.42,6081.0
2025-02-14 13:00:00,245.43,245.71,244.31,244.89,20324.0,245.43,245.71,244.31,244.89,20324.0
2025-02-14 13:30:00,245.02,245.44,244.81,245.0,16982.0,245.02,245.44,244.81,245.0,16982.0
2025-02-14 14:00:00,245.07,245.07,243.8,243.89,28302.0,245.07,245.07,243.8,243.89,28302.0
2025-02-14 14:30:00,243.99,244.45,243.73,244.27,16255.0,243.99,244.45,243.73,244.27,16255.0
2025-02-14 15:00:00,244.0,244.18,243.49,243.6,21439.0,244.0,244.18,243.49,243.6,21439.0
2025-02-14 15:30:00,243.59,245.25,243.49,245.07,140440.0,243.59,245.25,243.49,245.07,140440.0
2025-02-18 09:30:00,245.41,247.4,242.47,244.92,19619.0,245.41,247.4,242.47,244.92,19619.0
2025-02-18 10:00:00,244.91,245.69,244.44,244.98,27213.0,244.91,245.69,244.44,244.98,27213.0
2025-02-18 10:30:00,245.25,245.63,243.66,244.1,25752.0,245.25,245.63,243.66,244.1,25752.0
2025-02-18 11:00:00,244.1,246.38,244.1,246.38,34254.0,244.1,246.38,244.1,246.38,34254.0
2025-02-18 11:30:00,246.52,250.97,245.93,249.05,46612.0,246.52,250.97,245.93,249.05,46612.0
2025-02-18 12:00:00,249.04,249.11,246.97,248.1,14916.0,249.04,249.11,246.97,248.1,14916.0
2025-02-18 12:30:00,248.34,248.94,247.86,248.44,10240.0,248.34,248.94,247.86,248.44,10240.0
2025-02-18 13:00:00,248.44,249.68,248.43,249.46,24517.0,248.44,249.68,248.43,249.46,24517.0
2025-02-18 13:30:00,249.67,250.0,249.11,249.66,15821.0,249.67,250.0,249.11,249.66,15821.0
2025-02-18 14:00:00,249.49,249.62,246.73,247.15,34248.0,249.49,249.62,246.73,247.15,34248.0
2025-02-18 14:30:00,247.17,247.67,246.67,246.84,25147.0,247.17,247.67,246.67,246.84,25147.0
2025-02-18 15:00:00,246.89,246.92,245.79,246.68,21482.0,246.89,246.92,245.79,246.68,21482.0
2025-02-18 15:30:00,246.74,247.44,246.16,246.44,101099.0,246.74,247.44,246.16,246.44,101099.0
2025-02-19 09:30:00,244.62,245.02,242.1,244.08,19468.0,244.62,245.02,242.1,244.08,19468.0
2025-02-19 10:00:00,243.5,244.37,242.61,243.46,8988.0,243.5,244.37,242.61,243.46,8988.0
2025-02-19 10:30:00,243.38,243.72,242.91,242.91,7200.0,243.38,243.72,242.91,242.91,7200.0
2025-02-19 11:00:00,243.27,243.32,241.87,241.91,7793.0,243.27,243.32,241.87,241.91,7793.0
2025-02-19 11:30:00,241.91,242.38,241.84,242.12,12343.0,241.91,242.38,241.84,242.12,12343.0
2025-02-19 12:00:00,242.12,243.26,241.86,242.42,40032.0,242.12,243.26,241.86,242.42,40032.0
2025-02-19 12:30:00,242.36,242.36,241.34,241.52,16368.0,242.36,242.36,241.34,241.52,16368.0
2025-02-19 13:00:00,241.5,241.73,240.8,241.21,5780.0,241.5,241.73,240.8,241.21,5780.0
2025-02-19 13:30:00,241.19,241.26,240.73,240.86,4473.0,241.19,241.26,240.73,240.86,4473.0
2025-02-19 14:00:00,240.88,243.09,240.71,243.09,25534.0,240.88,243.09,240.71,243.09,25534.0
2025-02-19 14:30:00,243.04,244.16,242.89,243.81,23003.0,243.04,244.16,242.89,243.81,23003.0
2025-02-19 15:00:00,243.81,244.0,242.61,242.7,43493.0,243.81,244.0,242.61,242.7,43493.0
2025-02-19 15:30:00,242.74,242.78,240.93,242.14,96018.0,242.74,242.78,240.93,242.14,96018.0
2025-02-20 09:30:00,240.72,241.65,238.72,239.7,26932.0,240.72,241.65,238.72,239.7,26932.0
2025-02-20 10:00:00,239.78,241.3,239.5,240.86,7770.0,239.78,241.3,239.5,240.86,7770.0
2025-02-20 10:30:00,240.84,241.19,238.45,238.59,13838.0,240.84,241.19,238.45,238.59,13838.0
2025-02-20 11:00:00,238.58,238.99,237.77,237.96,13456.0,238.58,238.99,237.77,237.96,13456.0
2025-02-20 11:30:00,237.96,239.0,236.74,238.91,21217.0,237.96,239.0,236.74,238.91,21217.0
2025-02-20 12:00:00,238.95,239.62,238.78,238.96,11418.0,238.95,239.62,238.78,238.96,11418.0
2025-02-20 12:30:00,239.29,239.29,238.5,238.62,9528.0,239.29,239.29,238.5,238.62,9528.0
2025-02-20 13:00:00,238.62,239.73,238.45,239.68,13647.0,238.62,239.73,238.45,239.68,13647.0
2025-02-20 13:30:00,239.73,241.26,239.47,240.52,20172.0,239.73,241.26,239.47,240.52,20172.0
2025-02-20 14:00:00,240.52,241.24,240.36,241.24,7962.0,240.52,241.24,240.36,241.24,7962.0
2025-02-20 14:30:00,241.26,242.31,240.71,242.0,26545.0,241.26,242.31,240.71,242.0,26545.0
2025-02-20 15:00:00,242.08,243.51,241.63,243.49,30546.0,242.08,243.51,241.63,243.49,30546.0
2025-02-20 15:30:00,243.29,243.38,241.44,242.0,153683.0,243.29,243.38,241.44,242.0,153683.0
2025-02-21 09:30:00,243.99,245.95,242.75,244.16,26582.0,243.99,245.95,242.75,244.16,26582.0
2025-02-21 10:00:00,243.52,244.27,242.23,242.84,30921.0,243.52,244.27,242.23,242.84,30921.0
2025-02-21 10:30:00,242.91,243.19,242.09,243.18,15282.0,242.91,243.19,242.09,243.18,15282.0
2025-02-21 11:00:00,243.43,243.67,241.43,241.78,35776.0,243.43,243.67,241.43,241.78,35776.0
2025-02-21 11:30:00,241.72,241.92,240.16,240.63,10714.0,241.72,241.92,240.16,240.63,10714.0
2025-02-21 12:00:00,240.49,240.52,239.02,239.03,8478.0,240.49,240.52,239.02,239.03,8478.0
2025-02-21 12:30:00,239.15,239.42,237.88,237.88,15212.0,239.15,239.42,237.88,237.88,15212.0
2025-02-21 13:00:00,237.68,238.84,236.72,237.98,20980.0,237.68,238.84,236.72,237.98,20980.0
2025-02-21 13:30:00,237.92,238.77,237.47,237.63,25593.0,237.92,238.77,237.47,237.63,25593.0
2025-02-21 14:00:00,237.73,237.84,234.79,235.19,29510.0,237.73,237.84,234.79,235.19,29510.0
2025-02-21 14:30:00,235.19,235.45,233.68,233.92,23543.0,235.19,235.45,233.68,233.92,23543.0
2025-02-21 15:00:00,233.81,234.97,233.61,234.27,40274.0,233.81,234.97,233.61,234.27,40274.0
2025-02-21 15:30:00,234.3,235.94,234.15,235.82,152517.0,234.3,235.94,234.15,235.82,152517.0
2025-02-24 09:30:00,237.19,238.09,232.18,232.73,48053.0,237.19,238.09,232.18,232.73,48053.0
2025-02-24 10:00:00,232.8,233.86,229.65,232.14,77634.0,232.8,233.86,229.65,232.14,77634.0
2025-02-24 10:30:00,232.14,232.96,230.56,231.71,55634.0,232.14,232.96,230.56,231.71,55634.0
2025-02-24 11:00:00,231.84,234.67,231.76,234.35,44074.0,231.84,234.67,231.76,234.35,44074.0
2025-02-24 11:30:00,234.06,234.49,233.21,233.41,18582.0,234.06,234.49,233.21,233.41,18582.0
2025-02-24 12:00:00,233.64,235.73,233.63,234.47,32440.0,233.64,235.73,233.63,234.47,32440.0
2025-02-24 12:30:00,234.37,235.23,233.88,234.3,35405.0,234.37,235.23,233.88,234.3,35405.0
2025-02-24 13:00:00,234.0,234.59,233.47,234.31,14830.0,234.0,234.59,233.47,234.31,14830.0
2025-02-24 13:30:00,234.33,235.13,233.91,235.13,35795.0,234.33,235.13,233.91,235.13,35795.0
2025-02-24 14:00:00,235.13,236.76,235.13,236.42,68009.0,235.13,236.76,235.13,236.42,68009.0
2025-02-24 14:30:00,236.43,237.47,236.24,236.54,37421.0,236.43,237.47,236.24,236.54,37421.0
2025-02-24 15:00:00,236.54,236.69,235.96,236.5,35210.0,236.54,236.69,235.96,236.5,35210.0
2025-02-24 15:30:00,236.21,237.56,235.49,235.82,163575.0,236.21,237.56,235.49,235.82,163575.0
2025-02-25 09:30:00,236.59,240.21,236.21,239.53,71560.0,236.59,240.21,236.21,239.53,71560.0
2025-02-25 10:00:00,239.53,239.53,235.98,237.06,53482.0,239.53,239.53,235.98,237.06,53482.0
2025-02-25 10:30:00,237.2,238.82,235.79,237.88,39484.0,237.2,238.82,235.79,237.88,39484.0
2025-02-25 11:00:00,237.97,238.08,235.11,235.12,28654.0,237.97,238.08,235.11,235.12,28654.0
2025-02-25 11:30:00,235.88,236.12,235.1,235.84,17588.0,235.88,236.12,235.1,235.84,17588.0
2025-02-25 12:00:00,235.83,235.83,234.71,235.28,17173.0,235.83,235.83,234.71,235.28,17173.0
2025-02-25 12:30:00,235.56,236.71,235.56,236.46,19074.0,235.56,236.71,235.56,236.46,19074.0
2025-02-25 13:00:00,236.47,237.41,236.28,236.82,18636.0,236.47,237.41,236.28,236.82,18636.0
2025-02-25 13:30:00,236.89,238.1,236.86,237.11,15532.0,236.89,238.1,236.86,237.11,15532.0
2025-02-25 14:00:00,237.11,237.24,235.06,235.06,29067.0,237.11,237.24,235.06,235.06,29067.0
2025-02-25 14:30:00,235.11,236.23,235.08,235.49,36806.0,235.11,236.23,235.08,235.49,36806.0
2025-02-25 15:00:00,235.51,236.71,235.04,235.94,36562.0,235.51,236.71,235.04,235.94,36562.0
2025-02-25 15:30:00,235.99,236.68,234.76,236.23,178851.0,235.99,236.68,234.76,236.23,178851.0
2025-02-26 09:30:00,238.9,248.69,237.95,247.66,210602.0,238.9,248.69,237.95,247.66,210602.0
2025-02-26 10:00:00,247.1,247.28,244.24,245.35,57375.0,247.1,247.28,244.24,245.35,57375.0
2025-02-26 10:30:00,245.42,247.43,244.97,246.88,35720.0,245.42,247.43,244.97,246.88,35720.0
2025-02-26 11:00:00,246.95,249.68,246.74,248.54,65229.0,246.95,249.68,246.74,248.54,65229.0
2025-02-26 11:30:00,248.68,253.27,248.22,249.67,144399.0,248.68,253.27,248.22,249.67,144399.0
2025-02-26 12:00:00,249.66,253.69,249.32,251.79,60091.0,249.66,253.69,249.32,251.79,60091.0
2025-02-26 12:30:00,251.33,252.12,249.81,251.07,45259.0,251.33,252.12,249.81,251.07,45259.0
2025-02-26 13:00:00,250.89,251.55,250.64,250.86,25371.0,250.89,251.55,250.64,250.86,25371.0
2025-02-26 13:30:00,250.86,251.29,249.08,249.51,41156.0,250.86,251.29,249.08,249.51,41156.0
2025-02-26 14:00:00,249.15,249.76,248.63,249.22,24356.0,249.15,249.76,248.63,249.22,24356.0
2025-02-26 14:30:00,249.14,250.62,248.91,248.91,23834.0,249.14,250.62,248.91,248.91,23834.0
2025-02-26 15:00:00,248.73,249.51,247.64,248.2,30818.0,248.73,249.51,247.64,248.2,30818.0
2025-02-26 15:30:00,248.45,251.0,248.22,249.22,222881.0,248.45,251.0,248.22,249.22,222881.0
2025-02-27 09:30:00,248.26,250.42,243.75,243.76,26877.0,248.26,250.42,243.75,243.76,26877.0
2025-02-27 10:00:00,242.99,246.53,241.98,245.96,43174.0,242.99,246.53,241.98,245.96,43174.0
2025-02-27 10:30:00,245.96,246.77,245.08,246.68,21917.0,245.96,246.77,245.08,246.68,21917.0
2025-02-27 11:00:00,246.78,247.56,245.82,245.84,27443.0,246.78,247.56,245.82,245.84,27443.0
2025-02-27 11:30:00,246.0,247.03,244.09,244.25,20613.0,246.0,247.03,244.09,244.25,20613.0
2025-02-27 12:00:00,244.51,245.11,242.85,245.1,15785.0,244.51,245.11,242.85,245.1,15785.0
2025-02-27 12:30:00,245.33,245.48,244.17,244.88,18619.0,245.33,245.48,244.17,244.88,18619.0
2025-02-27 13:00:00,244.88,245.65,244.71,245.1,10753.0,244.88,245.65,244.71,245.1,10753.0
2025-02-27 13:30:00,245.36,246.04,245.05,245.06,15285.0,245.36,246.04,245.05,245.06,15285.0
2025-02-27 14:00:00,245.34,245.48,244.29,244.29,21834.0,245.34,245.48,244.29,244.29,21834.0
2025-02-27 14:30:00,244.03,245.06,243.53,243.99,45959.0,244.03,245.06,243.53,243.99,45959.0
2025-02-27 15:00:00,243.84,243.94,242.63,242.77,37809.0,243.84,243.94,242.63,242.77,37809.0
2025-02-27 15:30:00,242.81,243.07,241.42,242.8,157646.0,242.81,243.07,241.42,242.8,157646.0
2025-02-28 09:30:00,243.52,247.5,243.4,245.4,87461.0,243.52,247.5,243.4,245.4,87461.0
2025-02-28 10:00:00,245.18,248.28,245.17,248.28,30522.0,245.18,248.28,245.17,248.28,30522.0
2025-02-28 10:30:00,247.99,248.91,247.71,248.91,35230.0,247.99,248.91,247.71,248.91,35230.0
2025-02-28 11:00:00,248.6,248.6,246.59,247.11,48422.0,248.6,248.6,246.59,247.11,48422.0
2025-02-28 11:30:00,246.94,248.25,246.83,247.13,30703.0,246.94,248.25,246.83,247.13,30703.0
2025-02-28 12:00:00,246.95,248.08,246.95,247.74,36913.0,246.95,248.08,246.95,247.74,36913.0
2025-02-28 12:30:00,247.44,247.58,245.13,245.2,56871.0,247.44,247.58,245.13,245.2,56871.0
2025-02-28 13:00:00,245.11,245.73,244.08,245.33,85026.0,245.11,245.73,244.08,245.33,85026.0
2025-02-28 13:30:00,245.54,246.67,245.42,245.44,18634.0,245.54,246.67,245.42,245.44,18634.0
2025-02-28 14:00:00,245.3,246.1,245.09,245.65,56894.0,245.3,246.1,245.09,245.65,56894.0
2025-02-28 14:30:00,245.53,247.21,245.52,246.83,19380.0,245.53,247.21,245.52,246.83,19380.0
2025-02-28 15:00:00,246.87,247.06,245.24,245.45,29990.0,246.87,247.06,245.24,245.45,29990.0
2025-02-28 15:30:00,245.45,249.86,245.22,249.5,246353.0,245.45,249.86,245.22,249.5,246353.0
2025-03-03 09:30:00,249.74,249.74,243.76,245.03,73562.0,249.74,249.74,243.76,245.03,73562.0
2025-03-03 10:00:00,244.59,247.3,243.73,246.91,59186.0,244.59,247.3,243.73,246.91,59186.0
2025-03-03 10:30:00,246.9,246.95,245.26,245.34,34734.0,246.9,246.95,245.26,245.34,34734.0
2025-03-03 11:00:00,245.34,245.67,242.32,242.56,127609.0,245.34,245.67,242.32,242.56,127609.0
2025-03-03 11:30:00,242.87,243.98,242.1,243.98,16009.0,242.87,243.98,242.1,243.98,16009.0
2025-03-03 12:00:00,243.71,244.6,243.37,243.61,23799.0,243.71,244.6,243.37,243.61,23799.0
2025-03-03 12:30:00,243.61,244.95,243.42,243.48,21577.0,243.61,244.95,243.42,243.48,21577.0
2025-03-03 13:00:00,243.7,243.7,242.19,242.19,22002.0,243.7,243.7,242.19,242.19,22002.0
2025-03-03 13:30:00,242.16,242.74,241.3,241.43,36018.0,242.16,242.74,241.3,241.43,36018.0
2025-03-03 14:00:00,241.35,241.81,239.88,240.04,36059.0,241.35,241.81,239.88,240.04,36059.0
2025-03-03 14:30:00,240.11,240.83,237.91,238.0,42706.0,240.11,240.83,237.91,238.0,42706.0
2025-03-03 15:00:00,237.86,238.06,234.7,235.36,55822.0,237.86,238.06,234.7,235.36,55822.0
2025-03-03 15:30:00,235.48,236.58,234.58,235.7,196101.0,235.48,236.58,234.58,235.7,196101.0
2025-03-04 09:30:00,230.46,231.59,222.24,224.44,141707.0,230.46,231.59,222.24,224.44,141707.0
2025-03-04 10:00:00,224.44,226.42,223.51,224.88,65163.0,224.44,226.42,223.51,224.88,65163.0
2025-03-04 10:30:00,224.93,226.42,222.26,222.78,61774.0,224.93,226.42,222.26,222.78,61774.0
2025-03-04 11:00:00,222.78,223.79,222.43,223.31,42985.0,222.78,223.79,222.43,223.31,42985.0
2025-03-04 11:30:00,223.44,226.6,223.22,226.0,39116.0,223.44,226.6,223.22,226.0,39116.0
2025-03-04 12:00:00,226.12,227.85,225.61,227.85,42201.0,226.12,227.85,225.61,227.85,42201.0
2025-03-04 12:30:00,227.73,228.92,227.39,227.85,33674.0,227.73,228.92,227.39,227.85,33674.0
2025-03-04 13:00:00,227.85,228.99,227.32,228.47,26981.0,227.85,228.99,227.32,228.47,26981.0
2025-03-04 13:30:00,228.55,230.2,228.12,229.81,44925.0,228.55,230.2,228.12,229.81,44925.0
2025-03-04 14:00:00,229.99,231.86,229.84,231.27,79429.0,229.99,231.86,229.84,231.27,79429.0
2025-03-04 14:30:00,231.34,232.17,230.58,231.97,35293.0,231.34,232.17,230.58,231.97,35293.0
2025-03-04 15:00:00,231.97,233.76,231.88,232.85,74204.0,231.97,233.76,231.88,232.85,74204.0
2025-03-04 15:30:00,232.89,232.89,228.8,230.27,207798.0,232.89,232.89,228.8,230.27,207798.0
2025-03-05 09:30:00,228.12,234.41,226.2,234.35,206046.0,228.12,234.41,226.2,234.35,206046.0
2025-03-05 10:00:00,234.92,236.91,232.48,233.81,144188.0,234.92,236.91,232.48,233.81,144188.0
2025-03-05 10:30:00,233.81,234.29,232.99,233.35,59614.0,233.81,234.29,232.99,233.35,59614.0
2025-03-05 11:00:00,233.24,233.61,232.45,233.41,71024.0,233.24,233.61,232.45,233.41,71024.0
2025-03-05 11:30:00,233.41,235.04,232.82,234.46,35117.0,233.41,235.04,232.82,234.46,35117.0
2025-03-05 12:00:00,234.78,235.6,233.73,235.38,19020.0,234.78,235.6,233.73,235.38,19020.0
2025-03-05 12:30:00,235.53,236.12,234.52,234.75,38733.0,235.53,236.12,234.52,234.75,38733.0
2025-03-05 13:00:00,234.87,235.26,233.79,234.34,32599.0,234.87,235.26,233.79,234.34,32599.0
2025-03-05 13:30:00,234.65,235.94,234.12,235.94,22754.0,234.65,235.94,234.12,235.94,22754.0
2025-03-05 14:00:00,236.03,237.51,236.02,237.16,36387.0,236.03,237.51,236.02,237.16,36387.0
2025-03-05 14:30:00,236.99,237.75,236.0,236.53,94942.0,236.99,237.75,236.0,236.53,94942.0
2025-03-05 15:00:00,236.69,239.33,236.69,239.05,60051.0,236.69,239.33,236.69,239.05,60051.0
2025-03-05 15:30:00,238.74,239.57,237.27,237.3,388944.0,238.74,239.57,237.27,237.3,388944.0
2025-03-06 09:30:00,268.6,268.6,258.9,259.99,579220.0,268.6,268.6,258.9,259.99,579220.0
2025-03-06 10:00:00,259.76,266.64,259.39,265.0,202124.0,259.76,266.64,259.39,265.0,202124.0
2025-03-06 10:30:00,264.5,266.7,263.41,264.81,104502.0,264.5,266.7,263.41,264.81,104502.0
2025-03-06 11:00:00,264.82,266.99,263.5,264.32,78248.0,264.82,266.99,263.5,264.32,78248.0
2025-03-06 11:30:00,264.33,265.4,263.97,264.76,43992.0,264.33,265.4,263.97,264.76,43992.0
2025-03-06 12:00:00,264.5,264.78,261.18,261.8,120250.0,264.5,264.78,261.18,261.8,120250.0
2025-03-06 12:30:00,261.33,262.93,260.21,260.78,71284.0,261.33,262.93,260.21,260.78,71284.0
2025-03-06 13:00:00,260.8,260.8,256.82,256.98,47802.0,260.8,260.8,256.82,256.98,47802.0
2025-03-06 13:30:00,257.02,259.7,256.69,258.47,82462.0,257.02,259.7,256.69,258.47,82462.0
2025-03-06 14:00:00,258.29,259.94,257.3,258.33,109420.0,258.29,259.94,257.3,258.33,109420.0
2025-03-06 14:30:00,258.34,261.23,257.79,258.11,85528.0,258.34,261.23,257.79,258.11,85528.0
2025-03-06 15:00:00,258.11,260.6,257.27,260.21,146490.0,258.11,260.6,257.27,260.21,146490.0
2025-03-06 15:30:00,260.4,261.18,255.96,257.87,485675.0,260.4,261.18,255.96,257.87,485675.0
2025-03-07 09:30:00,252.4,254.7,244.0,247.14,210937.0,252.4,254.7,244.0,247.14,210937.0
2025-03-07 10:00:00,247.14,247.39,238.17,239.57,132249.0,247.14,247.39,238.17,239.57,132249.0
2025-03-07 10:30:00,239.59,239.83,232.19,234.42,113415.0,239.59,239.83,232.19,234.42,113415.0
2025-03-07 11:00:00,233.98,236.93,233.4,234.09,148018.0,233.98,236.93,233.4,234.09,148018.0
2025-03-07 11:30:00,234.28,234.6,230.54,232.69,163808.0,234.28,234.6,230.54,232.69,163808.0
2025-03-07 12:00:00,232.58,235.86,230.92,231.33,149183.0,232.58,235.86,230.92,231.33,149183.0
2025-03-07 12:30:00,231.33,234.92,231.09,232.2,88167.0,231.33,234.92,231.09,232.2,88167.0
2025-03-07 13:00:00,232.19,235.56,232.19,234.39,64019.0,232.19,235.56,232.19,234.39,64019.0
2025-03-07 13:30:00,234.28,239.82,234.12,239.38,100414.0,234.28,239.82,234.12,239.38,100414.0
2025-03-07 14:00:00,239.38,241.09,237.79,240.48,134519.0,239.38,241.09,237.79,240.48,134519.0
2025-03-07 14:30:00,240.49,241.27,236.9,237.19,110303.0,240.49,241.27,236.9,237.19,110303.0
2025-03-07 15:00:00,237.13,239.0,236.12,236.13,232079.0,237.13,239.0,236.12,236.13,232079.0
2025-03-07 15:30:00,236.15,241.39,234.4,240.43,554640.0,236.15,241.39,234.4,240.43,554640.0
2025-03-10 09:30:00,237.59,237.59,232.19,232.82,79187.0,237.59,237.59,232.19,232.82,79187.0
2025-03-10 10:00:00,232.43,232.73,226.94,227.32,120987.0,232.43,232.73,226.94,227.32,120987.0
2025-03-10 10:30:00,227.29,227.55,223.42,226.09,101183.0,227.29,227.55,223.42,226.09,101183.0
2025-03-10 11:00:00,225.94,228.39,225.94,227.27,71166.0,225.94,228.39,225.94,227.27,71166.0
2025-03-10 11:30:00,227.52,228.75,226.83,227.84,63927.0,227.52,228.75,226.83,227.84,63927.0
2025-03-10 12:00:00,228.14,228.33,225.33,225.82,38459.0,228.14,228.33,225.33,225.82,38459.0
2025-03-10 12:30:00,225.82,227.56,224.72,225.02,34498.0,225.82,227.56,224.72,225.02,34498.0
2025-03-10 13:00:00,224.9,225.13,223.44,224.36,38703.0,224.9,225.13,223.44,224.36,38703.0
2025-03-10 13:30:00,224.65,225.09,221.51,222.42,56216.0,224.65,225.09,221.51,222.42,56216.0
2025-03-10 14:00:00,222.28,224.46,220.73,224.12,143096.0,222.28,224.46,220.73,224.12,143096.0
2025-03-10 14:30:00,224.43,226.0,223.62,225.28,56430.0,224.43,226.0,223.62,225.28,56430.0
2025-03-10 15:00:00,225.28,231.01,225.22,230.36,141329.0,225.28,231.01,225.22,230.36,141329.0
2025-03-10 15:30:00,230.47,233.4,228.35,232.84,391209.0,230.47,233.4,228.35,232.84,391209.0
2025-03-11 09:30:00,231.3,233.57,228.72,233.04,60412.0,231.3,233.57,228.72,233.04,60412.0
2025-03-11 10:00:00,232.45,234.85,230.65,231.62,117439.0,232.45,234.85,230.65,231.62,117439.0
2025-03-11 10:30:00,231.27,231.86,228.32,228.32,58848.0,231.27,231.86,228.32,228.32,58848.0
2025-03-11 11:00:00,228.65,229.76,227.37,228.73,44637.0,228.65,229.76,227.37,228.73,44637.0
2025-03-11 11:30:00,229.03,231.36,228.93,230.37,44540.0,229.03,231.36,228.93,230.37,44540.0
2025-03-11 12:00:00,230.34,231.94,229.28,231.46,30863.0,230.34,231.94,229.28,231.46,30863.0
2025-03-11 12:30:00,231.6,233.26,231.33,231.33,24508.0,231.6,233.26,231.33,231.33,24508.0
2025-03-11 13:00:00,231.69,232.41,231.09,231.31,39907.0,231.69,232.41,231.09,231.31,39907.0
2025-03-11 13:30:00,231.52,232.29,230.08,230.9,30840.0,231.52,232.29,230.08,230.9,30840.0
2025-03-11 14:00:00,231.13,234.06,231.13,233.72,25431.0,231.13,234.06,231.13,233.72,25431.0
2025-03-11 14:30:00,233.44,237.55,233.11,236.39,75972.0,233.44,237.55,233.11,236.39,75972.0
2025-03-11 15:00:00,236.38,237.22,234.75,235.87,49317.0,236.38,237.22,234.75,235.87,49317.0
2025-03-11 15:30:00,235.87,237.43,235.09,235.38,209683.0,235.87,237.43,235.09,235.38,209683.0
2025-03-12 09:30:00,241.28,250.65,240.35,245.94,147607.0,241.28,250.65,240.35,245.94,147607.0
2025-03-12 10:00:00,245.56,246.94,244.03,246.73,73611.0,245.56,246.94,244.03,246.73,73611.0
2025-03-12 10:30:00,245.98,245.98,240.72,240.72,62308.0,245.98,245.98,240.72,240.72,62308.0
2025-03-12 11:00:00,241.29,244.25,241.14,243.23,39434.0,241.29,244.25,241.14,243.23,39434.0
2025-03-12 11:30:00,243.24,243.58,241.96,243.3,24996.0,243.24,243.58,241.96,243.3,24996.0
2025-03-12 12:00:00,243.29,247.26,243.28,245.38,34849.0,243.29,247.26,243.28,245.38,34849.0
2025-03-12 12:30:00,245.69,246.69,244.49,245.56,42585.0,245.69,246.69,244.49,245.56,42585.0
2025-03-12 13:00:00,245.62,247.4,244.98,246.91,32588.0,245.62,247.4,244.98,246.91,32588.0
2025-03-12 13:30:00,247.1,248.68,246.45,246.59,33151.0,247.1,248.68,246.45,246.59,33151.0
2025-03-12 14:00:00,246.59,247.85,246.2,247.62,40160.0,246.59,247.85,246.2,247.62,40160.0
2025-03-12 14:30:00,247.99,248.88,247.43,248.44,33416.0,247.99,248.88,247.43,248.44,33416.0
2025-03-12 15:00:00,248.26,248.53,245.89,246.05,40439.0,248.26,248.53,245.89,246.05,40439.0
2025-03-12 15:30:00,246.26,246.76,243.21,243.24,234759.0,246.26,246.76,243.21,243.24,234759.0
2025-03-13 09:30:00,242.16,243.04,227.52,229.11,51698.0,242.16,243.04,227.52,229.11,51698.0
2025-03-13 10:00:00,228.96,234.0,228.73,230.87,59147.0,228.96,234.0,228.73,230.87,59147.0
2025-03-13 10:30:00,231.39,232.06,227.93,228.84,38883.0,231.39,232.06,227.93,228.84,38883.0
2025-03-13 11:00:00,229.31,229.97,225.74,226.22,37776.0,229.31,229.97,225.74,226.22,37776.0
2025-03-13 11:30:00,226.27,226.74,224.81,225.73,50031.0,226.27,226.74,224.81,225.73,50031.0
2025-03-13 12:00:00,225.79,227.41,225.51,226.89,34321.0,225.79,227.41,225.51,226.89,34321.0
2025-03-13 12:30:00,226.58,229.21,226.35,228.02,40649.0,226.58,229.21,226.35,228.02,40649.0
2025-03-13 13:00:00,227.91,228.13,225.31,226.47,34800.0,227.91,228.13,225.31,226.47,34800.0
2025-03-13 13:30:00,226.44,227.22,225.83,226.19,32426.0,226.44,227.22,225.83,226.19,32426.0
2025-03-13 14:00:00,226.01,228.97,225.99,228.86,53198.0,226.01,228.97,225.99,228.86,53198.0
2025-03-13 14:30:00,228.71,230.13,228.59,229.97,25794.0,228.71,230.13,228.59,229.97,25794.0
2025-03-13 15:00:00,230.08,230.69,228.15,228.15,29948.0,230.08,230.69,228.15,228.15,29948.0
2025-03-13 15:30:00,228.54,229.6,226.37,228.38,208237.0,228.54,229.6,226.37,228.38,208237.0
2025-03-14 09:30:00,231.98,233.57,228.2,230.26,37667.0,231.98,233.57,228.2,230.26,37667.0
2025-03-14 10:00:00,229.37,230.95,226.43,226.43,42555.0,229.37,230.95,226.43,226.43,42555.0
2025-03-14 10:30:00,226.43,227.95,225.97,227.66,37864.0,226.43,227.95,225.97,227.66,37864.0
2025-03-14 11:00:00,227.56,229.33,227.49,228.39,53072.0,227.56,229.33,227.49,228.39,53072.0
2025-03-14 11:30:00,228.39,228.95,227.54,228.1,21875.0,228.39,228.95,227.54,228.1,21875.0
2025-03-14 12:00:00,228.14,229.45,227.92,228.82,17112.0,228.14,229.45,227.92,228.82,17112.0
2025-03-14 12:30:00,228.64,230.58,228.52,230.58,16839.0,228.64,230.58,228.52,230.58,16839.0
2025-03-14 13:00:00,230.46,231.18,229.91,230.3,24321.0,230.46,231.18,229.91,230.3,24321.0
2025-03-14 13:30:00,230.14,230.52,229.49,229.8,18637.0,230.14,230.52,229.49,229.8,18637.0
2025-03-14 14:00:00,229.8,231.39,229.79,231.28,21871.0,229.8,231.39,229.79,231.28,21871.0
2025-03-14 14:30:00,231.11,231.15,229.53,229.9,14720.0,231.11,231.15,229.53,229.9,14720.0
2025-03-14 15:00:00,229.84,229.96,228.62,228.62,13542.0,229.84,229.96,228.62,228.62,13542.0
2025-03-14 15:30:00,228.76,229.59,227.57,228.53,158706.0,228.76,229.59,227.57,228.53,158706.0
2025-03-17 09:30:00,230.0,230.47,227.63,227.82,25151.0,230.0,230.47,227.63,227.82,25151.0
2025-03-17 10:00:00,227.77,230.8,226.91,230.06,41953.0,227.77,230.8,226.91,230.06,41953.0
2025-03-17 10:30:00,229.8,231.57,229.65,230.11,30100.0,229.8,231.57,229.65,230.11,30100.0
2025-03-17 11:00:00,230.38,231.98,230.38,231.42,27160.0,230.38,231.98,230.38,231.42,27160.0
2025-03-17 11:30:00,231.41,231.55,230.6,230.74,25253.0,231.41,231.55,230.6,230.74,25253.0
2025-03-17 12:00:00,230.86,233.61,230.59,231.97,39562.0,230.86,233.61,230.59,231.97,39562.0
2025-03-17 12:30:00,231.97,232.42,231.11,231.35,22028.0,231.97,232.42,231.11,231.35,22028.0
2025-03-17 13:00:00,231.5,231.52,230.67,231.3,17629.0,231.5,231.52,230.67,231.3,17629.0
2025-03-17 13:30:00,231.36,233.8,231.31,233.15,26670.0,231.36,233.8,231.31,233.15,26670.0
2025-03-17 14:00:00,232.84,234.17,232.84,233.52,28784.0,232.84,234.17,232.84,233.52,28784.0
2025-03-17 14:30:00,233.52,234.85,233.46,234.36,38457.0,233.52,234.85,233.46,234.36,38457.0
2025-03-17 15:00:00,234.32,235.21,234.01,235.21,28952.0,234.32,235.21,234.01,235.21,28952.0
2025-03-17 15:30:00,235.15,237.03,234.06,234.17,175203.0,235.15,237.03,234.06,234.17,175203.0
2025-03-18 09:30:00,232.36,234.4,229.45,231.64,45255.0,232.36,234.4,229.45,231.64,45255.0
2025-03-18 10:00:00,231.69,233.2,231.34,232.79,29195.0,231.69,233.2,231.34,232.79,29195.0
2025-03-18 10:30:00,232.56,233.67,231.95,232.66,30025.0,232.56,233.67,231.95,232.66,30025.0
2025-03-18 11:00:00,232.26,232.66,231.07,232.02,8450.0,232.26,232.66,231.07,232.02,8450.0
2025-03-18 11:30:00,231.87,232.74,231.44,231.57,12523.0,231.87,232.74,231.44,231.57,12523.0
2025-03-18 12:00:00,231.48,232.99,231.47,232.86,6651.0,231.48,232.99,231.47,232.86,6651.0
2025-03-18 12:30:00,233.26,233.65,232.52,233.47,12304.0,233.26,233.65,232.52,233.47,12304.0
2025-03-18 13:00:00,233.47,235.33,232.68,234.76,19029.0,233.47,235.33,232.68,234.76,19029.0
2025-03-18 13:30:00,234.81,237.78,234.81,236.25,51298.0,234.81,237.78,234.81,236.25,51298.0
2025-03-18 14:00:00,236.34,236.35,234.38,235.31,41319.0,236.34,236.35,234.38,235.31,41319.0
2025-03-18 14:30:00,235.33,236.6,235.33,235.95,22392.0,235.33,236.6,235.33,235.95,22392.0
2025-03-18 15:00:00,235.78,236.76,235.49,236.56,18323.0,235.78,236.76,235.49,236.56,18323.0
2025-03-18 15:30:00,236.45,236.65,233.57,234.07,109910.0,236.45,236.65,233.57,234.07,109910.0
2025-03-19 09:30:00,234.38,241.72,234.38,241.18,62516.0,234.38,241.72,234.38,241.18,62516.0
2025-03-19 10:00:00,241.63,244.21,240.96,244.05,64668.0,241.63,244.21,240.96,244.05,64668.0
2025-03-19 10:30:00,243.75,244.16,241.76,242.02,30228.0,243.75,244.16,241.76,242.02,30228.0
2025-03-19 11:00:00,242.1,242.94,241.61,242.72,21745.0,242.1,242.94,241.61,242.72,21745.0
2025-03-19 11:30:00,242.64,244.38,242.46,243.99,21335.0,242.64,244.38,242.46,243.99,21335.0
2025-03-19 12:00:00,243.87,244.43,243.29,244.07,20322.0,243.87,244.43,243.29,244.07,20322.0
2025-03-19 12:30:00,244.12,244.5,243.51,244.26,24360.0,244.12,244.5,243.51,244.26,24360.0
2025-03-19 13:00:00,243.79,244.05,242.45,243.01,19208.0,243.79,244.05,242.45,243.01,19208.0
2025-03-19 13:30:00,243.18,244.53,242.92,244.04,16930.0,243.18,244.53,242.92,244.04,16930.0
2025-03-19 14:00:00,243.45,245.53,243.29,244.42,26319.0,243.45,245.53,243.29,244.42,26319.0
2025-03-19 14:30:00,244.33,247.19,244.33,246.93,30724.0,244.33,247.19,244.33,246.93,30724.0
2025-03-19 15:00:00,247.0,247.86,245.02,245.38,32873.0,247.0,247.86,245.02,245.38,32873.0
2025-03-19 15:30:00,245.36,247.1,244.47,244.48,135043.0,245.36,247.1,244.47,244.48,135043.0
2025-03-20 09:30:00,242.74,246.87,242.74,243.94,51266.0,242.74,246.87,242.74,243.94,51266.0
2025-03-20 10:00:00,244.26,245.85,243.29,245.12,77656.0,244.26,245.85,243.29,245.12,77656.0
2025-03-20 10:30:00,244.89,246.08,243.44,243.92,43864.0,244.89,246.08,243.44,243.92,43864.0
2025-03-20 11:00:00,243.97,243.97,242.19,243.17,30244.0,243.97,243.97,242.19,243.17,30244.0
2025-03-20 11:30:00,243.19,244.03,242.75,243.42,21711.0,243.19,244.03,242.75,243.42,21711.0
2025-03-20 12:00:00,243.27,243.79,241.55,241.55,24925.0,243.27,243.79,241.55,241.55,24925.0
2025-03-20 12:30:00,242.13,243.2,241.69,242.06,7932.0,242.13,243.2,241.69,242.06,7932.0
2025-03-20 13:00:00,242.06,242.43,241.1,241.11,17077.0,242.06,242.43,241.1,241.11,17077.0
2025-03-20 13:30:00,241.52,242.03,241.11,241.72,20127.0,241.52,242.03,241.11,241.72,20127.0
2025-03-20 14:00:00,241.53,241.55,240.32,240.32,14567.0,241.53,241.55,240.32,240.32,14567.0
2025-03-20 14:30:00,240.33,241.08,239.84,239.96,36897.0,240.33,241.08,239.84,239.96,36897.0
2025-03-20 15:00:00,239.84,240.27,238.72,238.99,36433.0,239.84,240.27,238.72,238.99,36433.0
2025-03-20 15:30:00,238.91,239.44,236.21,236.57,184808.0,238.91,239.44,236.21,236.57,184808.0
2025-03-21 09:30:00,232.47,236.67,228.04,231.04,109358.0,232.47,236.67,228.04,231.04,109358.0
2025-03-21 10:00:00,230.66,232.92,230.36,232.12,39799.0,230.66,232.92,230.36,232.12,39799.0
2025-03-21 10:30:00,231.96,233.96,231.49,233.77,42615.0,231.96,233.96,231.49,233.77,42615.0
2025-03-21 11:00:00,234.11,234.69,232.95,233.73,19029.0,234.11,234.69,232.95,233.73,19029.0
2025-03-21 11:30:00,233.79,235.26,233.79,234.98,22736.0,233.79,235.26,233.79,234.98,22736.0
2025-03-21 12:00:00,235.08,236.71,235.03,236.05,12671.0,235.08,236.71,235.03,236.05,12671.0
2025-03-21 12:30:00,236.09,236.94,234.96,236.82,13631.0,236.09,236.94,234.96,236.82,13631.0
2025-03-21 13:00:00,236.49,236.49,235.62,235.9,12476.0,236.49,236.49,235.62,235.9,12476.0
2025-03-21 13:30:00,235.45,236.2,234.72,234.72,21020.0,235.45,236.2,234.72,234.72,21020.0
2025-03-21 14:00:00,235.04,235.62,233.99,234.33,25775.0,235.04,235.62,233.99,234.33,25775.0
2025-03-21 14:30:00,234.29,235.8,234.29,235.59,35064.0,234.29,235.8,234.29,235.59,35064.0
2025-03-21 15:00:00,235.41,235.7,234.29,234.49,31611.0,235.41,235.7,234.29,234.49,31611.0
2025-03-21 15:30:00,234.55,235.2,233.72,233.96,225387.0,234.55,235.2,233.72,233.96,225387.0
2025-03-24 09:30:00,238.13,247.41,237.65,246.33,73638.0,238.13,247.41,237.65,246.33,73638.0
2025-03-24 10:00:00,246.33,247.8,245.39,246.56,61309.0,246.33,247.8,245.39,246.56,61309.0
2025-03-24 10:30:00,246.38,246.79,244.63,246.33,23567.0,246.38,246.79,244.63,246.33,23567.0
2025-03-24 11:00:00,246.56,246.87,245.5,246.05,19328.0,246.56,246.87,245.5,246.05,19328.0
2025-03-24 11:30:00,246.16,247.4,245.84,247.27,38609.0,246.16,247.4,245.84,247.27,38609.0
2025-03-24 12:00:00,247.26,247.78,246.41,246.67,13163.0,247.26,247.78,246.41,246.67,13163.0
2025-03-24 12:30:00,246.51,247.41,246.45,246.57,10016.0,246.51,247.41,246.45,246.57,10016.0
2025-03-24 13:00:00,246.87,246.87,245.5,246.3,18486.0,246.87,246.87,245.5,246.3,18486.0
2025-03-24 13:30:00,246.62,246.91,245.81,245.9,15890.0,246.62,246.91,245.81,245.9,15890.0
2025-03-24 14:00:00,246.09,246.24,244.16,244.46,18794.0,246.09,246.24,244.16,244.46,18794.0
2025-03-24 14:30:00,244.51,246.85,244.51,246.35,15387.0,244.51,246.85,244.51,246.35,15387.0
2025-03-24 15:00:00,246.19,248.53,246.15,248.05,23531.0,246.19,248.53,246.15,248.05,23531.0
2025-03-24 15:30:00,248.09,249.73,247.86,248.5,154812.0,248.09,249.73,247.86,248.5,154812.0
2025-03-25 09:30:00,247.67,251.0,247.67,248.15,27317.0,247.67,251.0,247.67,248.15,27317.0
2025-03-25 10:00:00,248.19,248.95,246.7,247.25,30010.0,248.19,248.95,246.7,247.25,30010.0
2025-03-25 10:30:00,247.0,247.98,246.77,247.43,17551.0,247.0,247.98,246.77,247.43,17551.0
2025-03-25 11:00:00,247.43,248.19,246.81,247.88,12437.0,247.43,248.19,246.81,247.88,12437.0
2025-03-25 11:30:00,247.72,248.19,246.02,246.19,16104.0,247.72,248.19,246.02,246.19,16104.0
2025-03-25 12:00:00,246.16,246.83,245.35,245.49,13595.0,246.16,246.83,245.35,245.49,13595.0
2025-03-25 12:30:00,245.15,246.13,245.15,246.07,12773.0,245.15,246.13,245.15,246.07,12773.0
2025-03-25 13:00:00,246.08,247.21,245.15,245.15,8647.0,246.08,247.21,245.15,245.15,8647.0
2025-03-25 13:30:00,245.05,245.31,244.65,244.97,11415.0,245.05,245.31,244.65,244.97,11415.0
2025-03-25 14:00:00,245.12,245.8,244.84,245.18,12054.0,245.12,245.8,244.84,245.18,12054.0
2025-03-25 14:30:00,245.35,245.35,244.1,244.11,11423.0,245.35,245.35,244.1,244.11,11423.0
2025-03-25 15:00:00,244.4,245.41,244.29,244.81,19984.0,244.4,245.41,244.29,244.81,19984.0
2025-03-25 15:30:00,244.9,245.93,242.67,244.74,127387.0,244.9,245.93,242.67,244.74,127387.0
2025-03-26 09:30:00,243.9,245.12,242.1,244.68,32708.0,243.9,245.12,242.1,244.68,32708.0
2025-03-26 10:00:00,244.33,246.18,243.47,244.94,29718.0,244.33,246.18,243.47,244.94,29718.0
2025-03-26 10:30:00,244.83,245.99,244.7,244.7,23105.0,244.83,245.99,244.7,244.7,23105.0
2025-03-26 11:00:00,244.8,244.83,243.62,243.84,14981.0,244.8,244.83,243.62,243.84,14981.0
2025-03-26 11:30:00,243.82,244.36,243.33,243.67,16374.0,243.82,244.36,243.33,243.67,16374.0
2025-03-26 12:00:00,243.68,244.24,243.36,243.83,11178.0,243.68,244.24,243.36,243.83,11178.0
2025-03-26 12:30:00,243.76,244.13,242.98,242.98,7844.0,243.76,244.13,242.98,242.98,7844.0
2025-03-26 13:00:00,242.99,243.62,242.76,242.98,15976.0,242.99,243.62,242.76,242.98,15976.0
2025-03-26 13:30:00,242.98,244.42,242.77,243.5,11383.0,242.98,244.42,242.77,243.5,11383.0
2025-03-26 14:00:00,243.65,244.83,243.33,244.82,13998.0,243.65,244.83,243.33,244.82,13998.0
2025-03-26 14:30:00,244.8,244.97,243.32,243.37,11461.0,244.8,244.97,243.32,243.37,11461.0
2025-03-26 15:00:00,243.37,244.03,243.15,243.64,22180.0,243.37,244.03,243.15,243.64,22180.0
2025-03-26 15:30:00,243.64,244.97,243.44,244.48,92979.0,243.64,244.97,243.44,244.48,92979.0
2025-03-27 09:30:00,244.0,247.0,243.33,246.56,18222.0,244.0,247.0,243.33,246.56,18222.0
2025-03-27 10:00:00,246.3,250.39,245.86,250.39,31030.0,246.3,250.39,245.86,250.39,31030.0
2025-03-27 10:30:00,250.06,250.16,246.4,247.16,32317.0,250.06,250.16,246.4,247.16,32317.0
2025-03-27 11:00:00,246.9,250.26,246.9,249.02,15281.0,246.9,250.26,246.9,249.02,15281.0
2025-03-27 11:30:00,248.88,248.98,246.4,246.61,16117.0,248.88,248.98,246.4,246.61,16117.0
2025-03-27 12:00:00,246.66,248.78,246.65,246.88,15496.0,246.66,248.78,246.65,246.88,15496.0
2025-03-27 12:30:00,247.32,247.52,246.28,246.65,11030.0,247.32,247.52,246.28,246.65,11030.0
2025-03-27 13:00:00,246.86,247.66,246.51,246.78,27873.0,246.86,247.66,246.51,246.78,27873.0
2025-03-27 13:30:00,246.78,247.12,246.0,246.43,10758.0,246.78,247.12,246.0,246.43,10758.0
2025-03-27 14:00:00,246.59,247.15,246.29,246.55,20760.0,246.59,247.15,246.29,246.55,20760.0
2025-03-27 14:30:00,246.54,248.74,246.31,247.46,32570.0,246.54,248.74,246.31,247.46,32570.0
2025-03-27 15:00:00,247.46,248.39,247.37,248.16,20832.0,247.46,248.39,247.37,248.16,20832.0
2025-03-27 15:30:00,248.16,248.59,245.27,245.78,89176.0,248.16,248.59,245.27,245.78,89176.0
2025-03-28 09:30:00,243.6,243.93,236.66,236.66,30438.0,243.6,243.93,236.66,236.66,30438.0
2025-03-28 10:00:00,236.16,238.31,235.15,235.38,51875.0,236.16,238.31,235.15,235.38,51875.0
2025-03-28 10:30:00,235.59,236.08,233.43,234.07,33341.0,235.59,236.08,233.43,234.07,33341.0
2025-03-28 11:00:00,233.89,235.18,233.37,234.52,37800.0,233.89,235.18,233.37,234.52,37800.0
2025-03-28 11:30:00,234.57,235.72,234.31,234.46,37808.0,234.57,235.72,234.31,234.46,37808.0
2025-03-28 12:00:00,234.73,235.37,234.13,234.55,18498.0,234.73,235.37,234.13,234.55,18498.0
2025-03-28 12:30:00,234.6,234.87,234.12,234.5,14992.0,234.6,234.87,234.12,234.5,14992.0
2025-03-28 13:00:00,234.49,234.49,233.58,233.76,11743.0,234.49,234.49,233.58,233.76,11743.0
2025-03-28 13:30:00,233.75,233.91,233.17,233.51,51897.0,233.75,233.91,233.17,233.51,51897.0
2025-03-28 14:00:00,233.51,236.28,233.5,234.39,38720.0,233.51,236.28,233.5,234.39,38720.0
2025-03-28 14:30:00,234.63,235.99,234.39,235.99,14183.0,234.63,235.99,234.39,235.99,14183.0
2025-03-28 15:00:00,236.13,236.72,235.3,235.3,14659.0,236.13,236.72,235.3,235.3,14659.0
2025-03-28 15:30:00,235.3,238.22,234.55,237.79,204791.0,235.3,238.22,234.55,237.79,204791.0
2025-03-31 09:30:00,233.85,235.9,230.51,235.03,62412.0,233.85,235.9,230.51,235.03,62412.0
2025-03-31 10:00:00,235.31,238.04,235.31,236.39,47362.0,235.31,238.04,235.31,236.39,47362.0
2025-03-31 10:30:00,236.71,238.0,236.25,237.08,27045.0,236.71,238.0,236.25,237.08,27045.0
2025-03-31 11:00:00,237.1,239.61,237.05,238.74,22022.0,237.1,239.61,237.05,238.74,22022.0
2025-03-31 11:30:00,238.87,239.1,237.33,238.2,29832.0,238.87,239.1,237.33,238.2,29832.0
2025-03-31 12:00:00,238.47,239.04,236.68,238.61,29650.0,238.47,239.04,236.68,238.61,29650.0
2025-03-31 12:30:00,238.2,238.77,237.67,238.05,17534.0,238.2,238.77,237.67,238.05,17534.0
2025-03-31 13:00:00,237.75,239.11,237.05,237.21,19165.0,237.75,239.11,237.05,237.21,19165.0
2025-03-31 13:30:00,237.43,237.94,236.55,236.73,12488.0,237.43,237.94,236.55,236.73,12488.0
2025-03-31 14:00:00,236.74,238.83,236.57,238.55,28166.0,236.74,238.83,236.57,238.55,28166.0
2025-03-31 14:30:00,238.55,240.59,238.36,239.19,37681.0,238.55,240.59,238.36,239.19,37681.0
2025-03-31 15:00:00,239.08,240.5,238.2,238.35,33594.0,239.08,240.5,238.2,238.35,33594.0
2025-03-31 15:30:00,238.24,240.0,237.42,238.09,145319.0,238.24,240.0,237.42,238.09,145319.0
2025-04-01 09:30:00,238.26,241.46,235.83,238.29,30842.0,238.26,241.46,235.83,238.29,30842.0
2025-04-01 10:00:00,237.31,239.46,236.2,237.92,25501.0,237.31,239.46,236.2,237.92,25501.0
2025-04-01 10:30:00,237.68,240.0,237.29,238.88,21287.0,237.68,240.0,237.29,238.88,21287.0
2025-04-01 11:00:00,239.37,242.48,239.37,241.89,19716.0,239.37,242.48,239.37,241.89,19716.0
2025-04-01 11:30:00,241.67,242.96,241.07,242.2,11804.0,241.67,242.96,241.07,242.2,11804.0
2025-04-01 12:00:00,241.92,243.09,241.82,242.52,13667.0,241.92,243.09,241.82,242.52,13667.0
2025-04-01 12:30:00,242.53,245.26,241.51,244.3,40240.0,242.53,245.26,241.51,244.3,40240.0
2025-04-01 13:00:00,244.3,244.77,241.97,242.25,44654.0,244.3,244.77,241.97,242.25,44654.0
2025-04-01 13:30:00,242.39,243.09,242.14,242.65,20298.0,242.39,243.09,242.14,242.65,20298.0
2025-04-01 14:00:00,242.64,242.64,240.63,240.7,19467.0,242.64,242.64,240.63,240.7,19467.0
2025-04-01 14:30:00,240.7,241.43,239.88,241.1,17249.0,240.7,241.43,239.88,241.1,17249.0
2025-04-01 15:00:00,241.23,242.39,241.23,241.89,47618.0,241.23,242.39,241.23,241.89,47618.0
2025-04-01 15:30:00,241.85,243.27,241.24,242.97,114342.0,241.85,243.27,241.24,242.97,114342.0
2025-04-02 09:30:00,239.88,250.28,239.24,248.78,41602.0,239.88,250.28,239.24,248.78,41602.0
2025-04-02 10:00:00,248.17,250.72,247.38,248.97,15115.0,248.17,250.72,247.38,248.97,15115.0
2025-04-02 10:30:00,248.86,250.68,248.44,249.88,17438.0,248.86,250.68,248.44,249.88,17438.0
2025-04-02 11:00:00,249.24,250.48,247.81,249.66,17545.0,249.24,250.48,247.81,249.66,17545.0
2025-04-02 11:30:00,249.58,250.38,249.38,249.96,20355.0,249.58,250.38,249.38,249.96,20355.0
2025-04-02 12:00:00,249.96,250.94,249.6,250.56,25616.0,249.96,250.94,249.6,250.56,25616.0
2025-04-02 12:30:00,250.36,253.33,250.36,253.25,28619.0,250.36,253.33,250.36,253.25,28619.0
2025-04-02 13:00:00,253.55,256.23,253.19,255.6,62440.0,253.55,256.23,253.19,255.6,62440.0
2025-04-02 13:30:00,255.71,256.38,253.14,253.63,61951.0,255.71,256.38,253.14,253.63,61951.0
2025-04-02 14:00:00,253.58,253.58,251.06,251.5,63653.0,253.58,253.58,251.06,251.5,63653.0
2025-04-02 14:30:00,251.4,253.34,251.17,251.68,17072.0,251.4,253.34,251.17,251.68,17072.0
2025-04-02 15:00:00,251.25,253.67,251.24,253.27,47927.0,251.25,253.67,251.24,253.27,47927.0
2025-04-02 15:30:00,252.95,255.96,252.58,255.15,156462.0,252.95,255.96,252.58,255.15,156462.0
2025-04-03 09:30:00,236.84,245.46,235.83,244.67,229421.0,236.84,245.46,235.83,244.67,229421.0
2025-04-03 10:00:00,244.04,244.05,233.72,234.79,117842.0,244.04,244.05,233.72,234.79,117842.0
2025-04-03 10:30:00,234.79,237.0,232.47,234.23,61179.0,234.79,237.0,232.47,234.23,61179.0
2025-04-03 11:00:00,234.22,237.37,233.65,236.42,40885.0,234.22,237.37,233.65,236.42,40885.0
2025-04-03 11:30:00,236.42,240.93,235.4,240.38,57863.0,236.42,240.93,235.4,240.38,57863.0
2025-04-03 12:00:00,240.14,242.58,239.83,241.74,73215.0,240.14,242.58,239.83,241.74,73215.0
2025-04-03 12:30:00,241.88,241.88,237.07,238.41,63875.0,241.88,241.88,237.07,238.41,63875.0
2025-04-03 13:00:00,238.56,239.54,235.08,236.39,33877.0,238.56,239.54,235.08,236.39,33877.0
2025-04-03 13:30:00,236.05,238.12,235.47,235.66,38533.0,236.05,238.12,235.47,235.66,38533.0
2025-04-03 14:00:00,235.88,236.9,233.8,235.6,48745.0,235.88,236.9,233.8,235.6,48745.0
2025-04-03 14:30:00,235.84,236.54,234.44,236.01,39363.0,235.84,236.54,234.44,236.01,39363.0
2025-04-03 15:00:00,235.62,236.58,234.44,235.56,39682.0,235.62,236.58,234.44,235.56,39682.0
2025-04-03 15:30:00,235.46,237.45,234.0,235.56,224763.0,235.46,237.45,234.0,235.56,224763.0
2025-04-04 09:30:00,228.98,231.51,224.12,229.88,106134.0,228.98,231.51,224.12,229.88,106134.0
2025-04-04 10:00:00,229.19,231.26,228.43,229.12,79925.0,229.19,231.26,228.43,229.12,79925.0
2025-04-04 10:30:00,229.09,233.18,226.15,231.95,96301.0,229.09,233.18,226.15,231.95,96301.0
2025-04-04 11:00:00,231.58,248.63,231.05,242.23,217139.0,231.58,248.63,231.05,242.23,217139.0
2025-04-04 11:30:00,242.51,244.02,240.09,241.42,121319.0,242.51,244.02,240.09,241.42,121319.0
2025-04-04 12:00:00,241.64,244.43,239.93,240.0,52365.0,241.64,244.43,239.93,240.0,52365.0
2025-04-04 12:30:00,239.97,240.6,234.34,236.75,119005.0,239.97,240.6,234.34,236.75,119005.0
2025-04-04 13:00:00,237.32,237.32,232.69,235.87,94740.0,237.32,237.32,232.69,235.87,94740.0
2025-04-04 13:30:00,236.51,238.1,234.34,237.6,82577.0,236.51,238.1,234.34,237.6,82577.0
2025-04-04 14:00:00,237.78,238.65,233.97,235.19,87376.0,237.78,238.65,233.97,235.19,87376.0
2025-04-04 14:30:00,235.26,235.84,232.26,233.34,142016.0,235.26,235.84,232.26,233.34,142016.0
2025-04-04 15:00:00,233.67,236.96,231.31,234.92,84687.0,233.67,236.96,231.31,234.92,84687.0
2025-04-04 15:30:00,234.74,237.36,229.94,231.5,300709.0,234.74,237.36,229.94,231.5,300709.0
2025-04-07 09:30:00,224.15,226.59,217.2,224.4,67445.0,224.15,226.59,217.2,224.4,67445.0
2025-04-07 10:00:00,223.56,239.46,221.48,227.06,150490.0,223.56,239.46,221.48,227.06,150490.0
2025-04-07 10:30:00,226.69,231.2,222.93,229.63,74279.0,226.69,231.2,222.93,229.63,74279.0
2025-04-07 11:00:00,229.39,232.57,222.74,223.31,119019.0,229.39,232.57,222.74,223.31,119019.0
2025-04-07 11:30:00,223.11,228.77,223.1,227.34,37675.0,223.11,228.77,223.1,227.34,37675.0
2025-04-07 12:00:00,226.55,227.44,224.3,225.56,35354.0,226.55,227.44,224.3,225.56,35354.0
2025-04-07 12:30:00,226.28,227.65,221.87,223.08,34291.0,226.28,227.65,221.87,223.08,34291.0
2025-04-07 13:00:00,223.47,228.6,222.48,228.46,78849.0,223.47,228.6,222.48,228.46,78849.0
2025-04-07 13:30:00,227.74,231.53,226.9,231.22,56974.0,227.74,231.53,226.9,231.22,56974.0
2025-04-07 14:00:00,231.73,232.01,226.6,227.34,62208.0,231.73,232.01,226.6,227.34,62208.0
2025-04-07 14:30:00,227.62,229.37,225.24,225.89,46570.0,227.62,229.37,225.24,225.89,46570.0
2025-04-07 15:00:00,226.28,227.66,224.31,225.26,54944.0,226.28,227.66,224.31,225.26,54944.0
2025-04-07 15:30:00,225.25,228.33,224.56,226.86,156026.0,225.25,228.33,224.56,226.86,156026.0
2025-04-08 09:30:00,233.02,237.0,230.27,237.0,95563.0,233.02,237.0,230.27,237.0,95563.0
2025-04-08 10:00:00,236.88,239.05,235.94,237.93,61922.0,236.88,239.05,235.94,237.93,61922.0
2025-04-08 10:30:00,238.31,238.87,233.6,234.33,40095.0,238.31,238.87,233.6,234.33,40095.0
2025-04-08 11:00:00,234.13,234.7,229.38,229.38,24513.0,234.13,234.7,229.38,229.38,24513.0
2025-04-08 11:30:00,229.2,231.14,229.13,230.4,21482.0,229.2,231.14,229.13,230.4,21482.0
2025-04-08 12:00:00,230.5,231.21,227.26,228.5,11563.0,230.5,231.21,227.26,228.5,11563.0
2025-04-08 12:30:00,229.32,229.32,225.01,225.5,51667.0,229.32,229.32,225.01,225.5,51667.0
2025-04-08 13:00:00,225.12,226.11,222.59,222.71,35965.0,225.12,226.11,222.59,222.71,35965.0
2025-04-08 13:30:00,223.09,225.96,222.61,225.09,28243.0,223.09,225.96,222.61,225.09,28243.0
2025-04-08 14:00:00,224.81,225.1,223.2,223.47,16253.0,224.81,225.1,223.2,223.47,16253.0
2025-04-08 14:30:00,223.86,226.62,222.74,222.8,45649.0,223.86,226.62,222.74,222.8,45649.0
2025-04-08 15:00:00,222.43,222.43,218.95,221.63,101104.0,222.43,222.43,218.95,221.63,101104.0
2025-04-08 15:30:00,221.48,221.49,216.49,219.34,303668.0,221.48,221.49,216.49,219.34,303668.0
2025-04-09 09:30:00,217.1,227.12,216.41,224.28,48984.0,217.1,227.12,216.41,224.28,48984.0
2025-04-09 10:00:00,223.52,225.85,219.18,220.48,65034.0,223.52,225.85,219.18,220.48,65034.0
2025-04-09 10:30:00,220.63,221.78,216.58,216.58,47513.0,220.63,221.78,216.58,216.58,47513.0
2025-04-09 11:00:00,217.09,221.23,215.95,220.26,93436.0,217.09,221.23,215.95,220.26,93436.0
2025-04-09 11:30:00,220.51,221.27,217.03,217.48,36200.0,220.51,221.27,217.03,217.48,36200.0
2025-04-09 12:00:00,217.18,221.16,217.02,220.54,21191.0,217.18,221.16,217.02,220.54,21191.0
2025-04-09 12:30:00,220.46,223.36,220.46,222.3,34024.0,220.46,223.36,220.46,222.3,34024.0
2025-04-09 13:00:00,222.48,242.14,220.76,239.98,91654.0,222.48,242.14,220.76,239.98,91654.0
2025-04-09 13:30:00,239.05,247.4,238.82,246.99,272907.0,239.05,247.4,238.82,246.99,272907.0
2025-04-09 14:00:00,247.24,250.27,243.0,249.21,187562.0,247.24,250.27,243.0,249.21,187562.0
2025-04-09 14:30:00,249.22,250.82,242.41,242.58,147142.0,249.22,250.82,242.41,242.58,147142.0
2025-04-09 15:00:00,242.39,250.0,242.04,248.22,100957.0,242.39,250.0,242.04,248.22,100957.0
2025-04-09 15:30:00,248.59,250.39,243.94,246.98,392157.0,248.59,250.39,243.94,246.98,392157.0
2025-04-10 09:30:00,242.56,245.61,241.35,243.42,69618.0,242.56,245.61,241.35,243.42,69618.0
2025-04-10 10:00:00,242.87,244.89,240.1,243.71,38530.0,242.87,244.89,240.1,243.71,38530.0
2025-04-10 10:30:00,243.74,247.46,243.65,243.66,21152.0,243.74,247.46,243.65,243.66,21152.0
2025-04-10 11:00:00,243.66,245.05,241.89,242.59,41185.0,243.66,245.05,241.89,242.59,41185.0
2025-04-10 11:30:00,242.59,243.45,240.5,240.56,11301.0,242.59,243.45,240.5,240.56,11301.0
2025-04-10 12:00:00,241.15,241.91,236.37,237.51,24436.0,241.15,241.91,236.37,237.51,24436.0
2025-04-10 12:30:00,237.91,243.1,237.91,242.79,40187.0,237.91,243.1,237.91,242.79,40187.0
2025-04-10 13:00:00,242.39,245.64,238.36,240.82,28081.0,242.39,245.64,238.36,240.82,28081.0
2025-04-10 13:30:00,240.84,245.04,240.77,243.81,22151.0,240.84,245.04,240.77,243.81,22151.0
2025-04-10 14:00:00,243.65,247.98,242.36,247.75,31703.0,243.65,247.98,242.36,247.75,31703.0
2025-04-10 14:30:00,247.22,248.69,243.87,245.7,38273.0,247.22,248.69,243.87,245.7,38273.0
2025-04-10 15:00:00,244.96,247.72,242.31,242.51,54212.0,244.96,247.72,242.31,242.51,54212.0
2025-04-10 15:30:00,242.59,245.2,240.51,243.37,151794.0,242.59,245.2,240.51,243.37,151794.0
2025-04-11 09:30:00,241.4,243.41,237.73,241.0,22553.0,241.4,243.41,237.73,241.0,22553.0
2025-04-11 10:00:00,241.0,241.35,234.5,234.95,44926.0,241.0,241.35,234.5,234.95,44926.0
2025-04-11 10:30:00,234.8,238.94,234.8,236.39,35344.0,234.8,238.94,234.8,236.39,35344.0
2025-04-11 11:00:00,236.39,238.56,234.01,234.77,32056.0,236.39,238.56,234.01,234.77,32056.0
2025-04-11 11:30:00,234.79,236.83,234.16,236.08,48626.0,234.79,236.83,234.16,236.08,48626.0
2025-04-11 12:00:00,236.05,238.1,235.0,237.18,21131.0,236.05,238.1,235.0,237.18,21131.0
2025-04-11 12:30:00,236.79,239.74,236.79,238.87,13698.0,236.79,239.74,236.79,238.87,13698.0
2025-04-11 13:00:00,238.86,239.87,236.34,237.55,92138.0,238.86,239.87,236.34,237.55,92138.0
2025-04-11 13:30:00,237.55,242.96,236.67,241.06,54291.0,237.55,242.96,236.67,241.06,54291.0
2025-04-11 14:00:00,241.0,242.26,239.62,240.0,49596.0,241.0,242.26,239.62,240.0,49596.0
2025-04-11 14:30:00,240.43,241.04,239.45,239.97,31449.0,240.43,241.04,239.45,239.97,31449.0
2025-04-11 15:00:00,239.81,241.86,239.72,241.06,40626.0,239.81,241.86,239.72,241.06,40626.0
2025-04-11 15:30:00,241.05,242.44,240.17,240.87,133085.0,241.05,242.44,240.17,240.87,133085.0
2025-04-14 09:30:00,247.48,247.78,244.17,246.34,69156.0,247.48,247.78,244.17,246.34,69156.0
2025-04-14 10:00:00,246.68,249.23,245.19,248.64,52466.0,246.68,249.23,245.19,248.64,52466.0
2025-04-14 10:30:00,248.48,249.24,247.23,247.83,52215.0,248.48,249.24,247.23,247.83,52215.0
2025-04-14 11:00:00,247.83,248.69,241.25,241.53,87071.0,247.83,248.69,241.25,241.53,87071.0
2025-04-14 11:30:00,241.15,242.55,239.63,239.63,89717.0,241.15,242.55,239.63,239.63,89717.0
2025-04-14 12:00:00,240.08,240.26,238.02,238.78,41547.0,240.08,240.26,238.02,238.78,41547.0
2025-04-14 12:30:00,238.98,240.05,237.29,237.3,20742.0,238.98,240.05,237.29,237.3,20742.0
2025-04-14 13:00:00,237.98,240.0,237.22,237.84,29411.0,237.98,240.0,237.22,237.84,29411.0
2025-04-14 13:30:00,238.19,240.41,237.82,239.96,63033.0,238.19,240.41,237.82,239.96,63033.0
2025-04-14 14:00:00,239.96,243.01,239.8,241.76,53648.0,239.96,243.01,239.8,241.76,53648.0
2025-04-14 14:30:00,241.76,242.42,240.14,240.79,41750.0,241.76,242.42,240.14,240.79,41750.0
2025-04-14 15:00:00,241.17,242.51,240.4,241.66,73950.0,241.17,242.51,240.4,241.66,73950.0
2025-04-14 15:30:00,241.61,242.55,239.4,239.45,142323.0,241.61,242.55,239.4,239.45,142323.0
2025-04-15 09:30:00,240.71,241.49,235.53,239.53,30768.0,240.71,241.49,235.53,239.53,30768.0
2025-04-15 10:00:00,239.41,241.44,237.52,237.87,58137.0,239.41,241.44,237.52,237.87,58137.0
2025-04-15 10:30:00,237.98,239.33,237.02,237.22,44528.0,237.98,239.33,237.02,237.22,44528.0
2025-04-15 11:00:00,237.06,238.44,236.75,237.2,40824.0,237.06,238.44,236.75,237.2,40824.0
2025-04-15 11:30:00,237.46,238.16,236.48,237.17,13731.0,237.46,238.16,236.48,237.17,13731.0
2025-04-15 12:00:00,237.64,238.13,237.14,237.49,12713.0,237.64,238.13,237.14,237.49,12713.0
2025-04-15 12:30:00,237.67,237.7,235.81,236.47,14613.0,237.67,237.7,235.81,236.47,14613.0
2025-04-15 13:00:00,235.99,236.67,234.74,234.83,15532.0,235.99,236.67,234.74,234.83,15532.0
2025-04-15 13:30:00,234.64,235.26,233.78,234.36,19324.0,234.64,235.26,233.78,234.36,19324.0
2025-04-15 14:00:00,234.37,235.43,234.2,235.06,36327.0,234.37,235.43,234.2,235.06,36327.0
2025-04-15 14:30:00,235.37,237.06,235.37,236.83,23339.0,235.37,237.06,235.37,236.83,23339.0
2025-04-15 15:00:00,236.83,237.0,236.0,236.55,37606.0,236.83,237.0,236.0,236.55,37606.0
2025-04-15 15:30:00,236.56,236.85,235.99,236.02,185999.0,236.56,236.85,235.99,236.02,185999.0
2025-04-16 09:30:00,234.62,235.8,232.46,232.57,50391.0,234.62,235.8,232.46,232.57,50391.0
2025-04-16 10:00:00,232.57,233.38,231.36,232.89,66632.0,232.57,233.38,231.36,232.89,66632.0
2025-04-16 10:30:00,232.85,233.86,232.37,232.86,27581.0,232.85,233.86,232.37,232.86,27581.0
2025-04-16 11:00:00,232.74,233.19,232.02,232.88,28145.0,232.74,233.19,232.02,232.88,28145.0
2025-04-16 11:30:00,232.9,233.27,230.9,231.08,40073.0,232.9,233.27,230.9,231.08,40073.0
2025-04-16 12:00:00,231.19,233.15,231.03,233.08,55082.0,231.19,233.15,231.03,233.08,55082.0
2025-04-16 12:30:00,233.31,233.36,231.26,231.42,28233.0,233.31,233.36,231.26,231.42,28233.0
2025-04-16 13:00:00,231.32,231.94,230.99,231.6,25461.0,231.32,231.94,230.99,231.6,25461.0
2025-04-16 13:30:00,231.5,231.5,227.89,227.89,17906.0,231.5,231.5,227.89,227.89,17906.0
2025-04-16 14:00:00,228.1,230.19,228.1,229.65,23062.0,228.1,230.19,228.1,229.65,23062.0
2025-04-16 14:30:00,229.36,229.58,227.58,227.58,15812.0,229.36,229.58,227.58,227.58,15812.0
2025-04-16 15:00:00,227.92,228.0,225.33,225.33,32310.0,227.92,228.0,225.33,225.33,32310.0
2025-04-16 15:30:00,225.54,227.04,224.78,226.32,271525.0,225.54,227.04,224.78,226.32,271525.0
2025-04-17 09:30:00,225.99,229.38,225.2,226.55,43972.0,225.99,229.38,225.2,226.55,43972.0
2025-04-17 10:00:00,227.92,228.83,225.83,225.83,113567.0,227.92,228.83,225.83,225.83,113567.0
2025-04-17 10:30:00,225.85,226.4,223.91,224.21,37885.0,225.85,226.4,223.91,224.21,37885.0
2025-04-17 11:00:00,224.36,226.45,223.92,225.27,47269.0,224.36,226.45,223.92,225.27,47269.0
2025-04-17 11:30:00,225.53,227.13,225.52,225.55,72400.0,225.53,227.13,225.52,225.55,72400.0
2025-04-17 12:00:00,225.84,226.37,224.45,226.32,65362.0,225.84,226.37,224.45,226.32,65362.0
2025-04-17 12:30:00,226.1,227.0,225.2,226.25,64925.0,226.1,227.0,225.2,226.25,64925.0
2025-04-17 13:00:00,226.26,226.76,225.39,226.16,25876.0,226.26,226.76,225.39,226.16,25876.0
2025-04-17 13:30:00,225.95,226.54,225.42,226.04,38536.0,225.95,226.54,225.42,226.04,38536.0
2025-04-17 14:00:00,226.02,227.86,226.02,227.3,43415.0,226.02,227.86,226.02,227.3,43415.0
2025-04-17 14:30:00,227.54,227.92,225.91,225.91,35544.0,227.54,227.92,225.91,225.91,35544.0
2025-04-17 15:00:00,225.97,226.48,225.37,225.71,39366.0,225.97,226.48,225.37,225.71,39366.0
2025-04-17 15:30:00,225.91,227.0,224.99,226.36,266552.0,225.91,227.0,224.99,226.36,266552.0
2025-04-21 09:30:00,224.3,224.86,218.9,219.19,46142.0,224.3,224.86,218.9,219.19,46142.0
2025-04-21 10:00:00,218.84,220.06,218.05,218.65,70764.0,218.84,220.06,218.05,218.65,70764.0
2025-04-21 10:30:00,218.69,218.7,217.15,217.39,32699.0,218.69,218.7,217.15,217.39,32699.0
2025-04-21 11:00:00,217.26,217.43,215.75,216.12,32696.0,217.26,217.43,215.75,216.12,32696.0
2025-04-21 11:30:00,216.08,216.16,213.89,214.23,67164.0,216.08,216.16,213.89,214.23,67164.0
2025-04-21 12:00:00,214.31,215.55,214.15,215.54,33519.0,214.31,215.55,214.15,215.54,33519.0
2025-04-21 12:30:00,215.56,217.19,215.33,215.43,27761.0,215.56,217.19,215.33,215.43,27761.0
2025-04-21 13:00:00,215.43,215.91,213.74,214.07,48351.0,215.43,215.91,213.74,214.07,48351.0
2025-04-21 13:30:00,213.91,214.05,212.92,213.75,32280.0,213.91,214.05,212.92,213.75,32280.0
2025-04-21 14:00:00,213.74,214.4,213.41,213.45,21159.0,213.74,214.4,213.41,213.45,21159.0
2025-04-21 14:30:00,213.49,213.9,213.0,213.3,19967.0,213.49,213.9,213.0,213.3,19967.0
2025-04-21 15:00:00,213.2,215.16,213.2,214.56,66821.0,213.2,215.16,213.2,214.56,66821.0
2025-04-21 15:30:00,214.76,218.2,214.47,217.72,280709.0,214.76,218.2,214.47,217.72,280709.0
2025-04-22 09:30:00,219.1,221.97,218.36,218.98,59852.0,219.1,221.97,218.36,218.98,59852.0
2025-04-22 10:00:00,219.08,219.97,218.02,219.74,36927.0,219.08,219.97,218.02,219.74,36927.0
2025-04-22 10:30:00,219.74,219.74,218.12,219.29,20144.0,219.74,219.74,218.12,219.29,20144.0
2025-04-22 11:00:00,219.28,220.03,218.88,219.24,60751.0,219.28,220.03,218.88,219.24,60751.0
2025-04-22 11:30:00,219.1,219.1,216.5,217.96,42412.0,219.1,219.1,216.5,217.96,42412.0
2025-04-22 12:00:00,217.94,220.94,217.94,220.0,66156.0,217.94,220.94,217.94,220.0,66156.0
2025-04-22 12:30:00,220.16,220.16,219.17,219.4,35743.0,220.16,220.16,219.17,219.4,35743.0
2025-04-22 13:00:00,219.42,220.17,216.9,217.09,52191.0,219.42,220.17,216.9,217.09,52191.0
2025-04-22 13:30:00,216.99,218.06,216.75,217.0,32909.0,216.99,218.06,216.75,217.0,32909.0
2025-04-22 14:00:00,216.94,218.79,216.84,218.59,39123.0,216.94,218.79,216.84,218.59,39123.0
2025-04-22 14:30:00,218.59,219.73,218.45,219.28,48547.0,218.59,219.73,218.45,219.28,48547.0
2025-04-22 15:00:00,219.14,219.14,217.33,217.41,47382.0,219.14,219.14,217.33,217.41,47382.0
2025-04-22 15:30:00,217.39,218.13,215.47,215.73,260121.0,217.39,218.13,215.47,215.73,260121.0
2025-04-23 09:30:00,230.29,233.27,225.83,229.38,121042.0,230.29,233.27,225.83,229.38,121042.0
2025-04-23 10:00:00,229.38,230.46,226.75,227.29,56694.0,229.38,230.46,226.75,227.29,56694.0
2025-04-23 10:30:00,227.37,228.12,225.44,225.86,35408.0,227.37,228.12,225.44,225.86,35408.0
2025-04-23 11:00:00,225.7,225.93,222.84,223.01,36512.0,225.7,225.93,222.84,223.01,36512.0
2025-04-23 11:30:00,223.35,223.42,221.63,222.37,29350.0,223.35,223.42,221.63,222.37,29350.0
2025-04-23 12:00:00,222.1,222.29,220.41,221.88,12870.0,222.1,222.29,220.41,221.88,12870.0
2025-04-23 12:30:00,221.6,222.35,220.95,221.29,22548.0,221.6,222.35,220.95,221.29,22548.0
2025-04-23 13:00:00,220.96,223.08,220.45,221.82,20472.0,220.96,223.08,220.45,221.82,20472.0
2025-04-23 13:30:00,221.88,222.0,219.63,220.19,17031.0,221.88,222.0,219.63,220.19,17031.0
2025-04-23 14:00:00,220.4,221.08,219.4,219.62,12404.0,220.4,221.08,219.4,219.62,12404.0
2025-04-23 14:30:00,219.63,220.13,218.42,218.77,13646.0,219.63,220.13,218.42,218.77,13646.0
2025-04-23 15:00:00,218.97,219.11,217.14,217.89,25859.0,218.97,219.11,217.14,217.89,25859.0
2025-04-23 15:30:00,217.72,219.0,216.73,217.81,122772.0,217.72,219.0,216.73,217.81,122772.0
2025-04-24 09:30:00,215.92,217.38,214.02,217.38,39042.0,215.92,217.38,214.02,217.38,39042.0
2025-04-24 10:00:00,217.38,220.83,217.01,220.7,38268.0,217.38,220.83,217.01,220.7,38268.0
2025-04-24 10:30:00,220.7,221.27,219.71,220.91,37605.0,220.7,221.27,219.71,220.91,37605.0
2025-04-24 11:00:00,220.89,222.47,220.62,220.8,32440.0,220.89,222.47,220.62,220.8,32440.0
2025-04-24 11:30:00,220.8,222.17,220.13,221.58,28775.0,220.8,222.17,220.13,221.58,28775.0
2025-04-24 12:00:00,221.52,222.07,221.17,221.61,19305.0,221.52,222.07,221.17,221.61,19305.0
2025-04-24 12:30:00,221.61,223.61,221.6,223.0,32377.0,221.61,223.61,221.6,223.0,32377.0
2025-04-24 13:00:00,222.88,223.55,222.03,222.93,50294.0,222.88,223.55,222.03,222.93,50294.0
2025-04-24 13:30:00,222.93,223.43,222.09,222.29,23859.0,222.93,223.43,222.09,222.29,23859.0
2025-04-24 14:00:00,222.3,222.99,221.7,222.18,20891.0,222.3,222.99,221.7,222.18,20891.0
2025-04-24 14:30:00,221.96,223.56,221.95,222.56,31157.0,221.96,223.56,221.95,222.56,31157.0
2025-04-24 15:00:00,222.37,222.91,221.34,221.59,43179.0,222.37,222.91,221.34,221.59,43179.0
2025-04-24 15:30:00,221.63,222.93,220.92,221.05,158297.0,221.63,222.93,220.92,221.05,158297.0
2025-04-25 09:30:00,220.44,222.22,219.72,221.18,16889.0,220.44,222.22,219.72,221.18,16889.0
2025-04-25 10:00:00,221.98,222.83,219.8,219.81,28288.0,221.98,222.83,219.8,219.81,28288.0
2025-04-25 10:30:00,220.06,222.48,219.73,221.83,26204.0,220.06,222.48,219.73,221.83,26204.0
2025-04-25 11:00:00,222.0,222.29,220.93,220.93,30873.0,222.0,222.29,220.93,220.93,30873.0
2025-04-25 11:30:00,220.93,221.97,220.77,221.49,24233.0,220.93,221.97,220.77,221.49,24233.0
2025-04-25 12:00:00,221.63,222.34,221.42,222.32,44703.0,221.63,222.34,221.42,222.32,44703.0
2025-04-25 12:30:00,222.06,222.61,222.01,222.27,27895.0,222.06,222.61,222.01,222.27,27895.0
2025-04-25 13:00:00,222.0,223.88,222.0,223.73,11020.0,222.0,223.88,222.0,223.73,11020.0
2025-04-25 13:30:00,223.58,223.99,221.85,222.24,17061.0,223.58,223.99,221.85,222.24,17061.0
2025-04-25 14:00:00,222.26,222.76,221.65,222.76,15593.0,222.26,222.76,221.65,222.76,15593.0
2025-04-25 14:30:00,222.53,222.94,221.67,221.8,38854.0,222.53,222.94,221.67,221.8,38854.0
2025-04-25 15:00:00,221.8,222.51,221.73,221.79,28680.0,221.8,222.51,221.73,221.79,28680.0
2025-04-25 15:30:00,221.79,223.44,221.23,223.2,201403.0,221.79,223.44,221.23,223.2,201403.0
2025-04-28 09:30:00,224.23,227.01,222.43,223.57,27872.0,224.23,227.01,222.43,223.57,27872.0
2025-04-28 10:00:00,223.57,225.89,223.09,224.86,16969.0,223.57,225.89,223.09,224.86,16969.0
2025-04-28 10:30:00,224.86,225.6,223.38,223.57,45137.0,224.86,225.6,223.38,223.57,45137.0
2025-04-28 11:00:00,223.47,223.58,220.81,220.9,14086.0,223.47,223.58,220.81,220.9,14086.0
2025-04-28 11:30:00,220.9,222.4,220.89,221.68,11787.0,220.9,222.4,220.89,221.68,11787.0
2025-04-28 12:00:00,221.68,221.68,220.37,220.7,12124.0,221.68,221.68,220.37,220.7,12124.0
2025-04-28 12:30:00,220.73,221.87,220.54,220.75,12697.0,220.73,221.87,220.54,220.75,12697.0
2025-04-28 13:00:00,220.9,220.96,219.87,219.9,12966.0,220.9,220.96,219.87,219.9,12966.0
2025-04-28 13:30:00,219.82,220.49,219.44,220.49,12630.0,219.82,220.49,219.44,220.49,12630.0
2025-04-28 14:00:00,220.41,220.85,219.6,220.84,14590.0,220.41,220.85,219.6,220.84,14590.0
2025-04-28 14:30:00,220.84,221.5,220.57,221.5,11825.0,220.84,221.5,220.57,221.5,11825.0
2025-04-28 15:00:00,221.57,222.39,221.44,222.14,21893.0,221.57,222.39,221.44,222.14,21893.0
2025-04-28 15:30:00,222.13,223.56,221.18,222.5,109525.0,222.13,223.56,221.18,222.5,109525.0
2025-04-29 09:30:00,220.63,223.27,220.36,222.09,27083.0,220.63,223.27,220.36,222.09,27083.0
2025-04-29 10:00:00,222.05,224.45,221.87,222.22,15734.0,222.05,224.45,221.87,222.22,15734.0
2025-04-29 10:30:00,222.31,223.99,221.82,222.99,8684.0,222.31,223.99,221.82,222.99,8684.0
2025-04-29 11:00:00,222.92,223.07,222.42,223.07,5183.0,222.92,223.07,222.42,223.07,5183.0
2025-04-29 11:30:00,222.86,223.0,222.5,223.0,7811.0,222.86,223.0,222.5,223.0,7811.0
2025-04-29 12:00:00,222.94,224.58,222.93,224.26,8198.0,222.94,224.58,222.93,224.26,8198.0
2025-04-29 12:30:00,224.08,224.19,222.47,222.8,8171.0,224.08,224.19,222.47,222.8,8171.0
2025-04-29 13:00:00,222.59,224.32,222.59,224.2,7292.0,222.59,224.32,222.59,224.2,7292.0
2025-04-29 13:30:00,224.4,226.23,224.4,226.06,13756.0,224.4,226.23,224.4,226.06,13756.0
2025-04-29 14:00:00,226.02,226.72,225.51,225.65,25490.0,226.02,226.72,225.51,225.65,25490.0
2025-04-29 14:30:00,225.65,226.52,225.39,226.45,24606.0,225.65,226.52,225.39,226.45,24606.0
2025-04-29 15:00:00,226.45,227.47,226.1,227.2,79915.0,226.45,227.47,226.1,227.2,79915.0
2025-04-29 15:30:00,227.18,228.06,227.0,227.64,161575.0,227.18,228.06,227.0,227.64,161575.0
2025-04-30 09:30:00,221.39,223.77,217.23,218.09,202318.0,221.39,223.77,217.23,218.09,202318.0
2025-04-30 10:00:00,218.29,219.79,217.26,218.26,42484.0,218.29,219.79,217.26,218.26,42484.0
2025-04-30 10:30:00,218.06,219.2,217.34,218.63,54082.0,218.06,219.2,217.34,218.63,54082.0
2025-04-30 11:00:00,218.61,220.04,218.4,219.46,53911.0,218.61,220.04,218.4,219.46,53911.0
2025-04-30 11:30:00,219.71,220.56,219.0,220.56,24645.0,219.71,220.56,219.0,220.56,24645.0
2025-04-30 12:00:00,220.8,221.14,219.28,219.53,43202.0,220.8,221.14,219.28,219.53,43202.0
2025-04-30 12:30:00,219.53,220.3,219.44,219.82,65773.0,219.53,220.3,219.44,219.82,65773.0
2025-04-30 13:00:00,219.91,220.23,219.31,219.98,45934.0,219.91,220.23,219.31,219.98,45934.0
2025-04-30 13:30:00,219.92,221.5,219.91,221.2,28212.0,219.92,221.5,219.91,221.2,28212.0
2025-04-30 14:00:00,221.27,222.57,221.15,222.25,60427.0,221.27,222.57,221.15,222.25,60427.0
2025-04-30 14:30:00,222.03,222.52,221.73,222.2,139570.0,222.03,222.52,221.73,222.2,139570.0
2025-04-30 15:00:00,222.22,223.58,222.09,223.3,56496.0,222.22,223.58,222.09,223.3,56496.0
2025-04-30 15:30:00,223.3,225.04,223.13,225.04,237264.0,223.3,225.04,223.13,225.04,237264.0
2025-05-01 09:30:00,226.66,229.14,224.68,226.37,42579.0,226.66,229.14,224.68,226.37,42579.0
2025-05-01 10:00:00,226.29,228.38,225.33,227.04,134398.0,226.29,228.38,225.33,227.04,134398.0
2025-05-01 10:30:00,226.82,228.98,226.82,228.12,68937.0,226.82,228.98,226.82,228.12,68937.0
2025-05-01 11:00:00,228.27,228.85,227.29,228.74,44319.0,228.27,228.85,227.29,228.74,44319.0
2025-05-01 11:30:00,228.61,228.61,225.61,226.03,34664.0,228.61,228.61,225.61,226.03,34664.0
2025-05-01 12:00:00,226.03,226.33,224.88,225.31,19028.0,226.03,226.33,224.88,225.31,19028.0
2025-05-01 12:30:00,225.29,226.08,225.08,225.85,44243.0,225.29,226.08,225.08,225.85,44243.0
2025-05-01 13:00:00,225.94,227.67,225.91,226.83,17862.0,225.94,227.67,225.91,226.83,17862.0
2025-05-01 13:30:00,226.78,226.91,224.49,224.61,34620.0,226.78,226.91,224.49,224.61,34620.0
2025-05-01 14:00:00,224.62,225.19,224.09,225.19,43549.0,224.62,225.19,224.09,225.19,43549.0
2025-05-01 14:30:00,225.19,225.91,225.09,225.61,21385.0,225.19,225.91,225.09,225.61,21385.0
2025-05-01 15:00:00,225.67,227.44,225.56,227.31,35635.0,225.67,227.44,225.56,227.31,35635.0
2025-05-01 15:30:00,227.31,228.36,226.89,228.0,455100.0,227.31,228.36,226.89,228.0,455100.0
2025-05-02 09:30:00,231.39,236.4,230.46,230.8,43265.0,231.39,236.4,230.46,230.8,43265.0
2025-05-02 10:00:00,230.5,231.97,230.5,231.51,28318.0,230.5,231.97,230.5,231.51,28318.0
2025-05-02 10:30:00,231.7,232.24,230.67,230.9,50363.0,231.7,232.24,230.67,230.9,50363.0
2025-05-02 11:00:00,231.05,232.05,230.88,231.21,28757.0,231.05,232.05,230.88,231.21,28757.0
2025-05-02 11:30:00,231.23,232.43,231.22,232.27,22080.0,231.23,232.43,231.22,232.27,22080.0
2025-05-02 12:00:00,232.44,235.91,232.43,234.92,24695.0,232.44,235.91,232.43,234.92,24695.0
2025-05-02 12:30:00,235.0,236.57,235.0,235.85,40758.0,235.0,236.57,235.0,235.85,40758.0
2025-05-02 13:00:00,235.77,236.16,234.76,235.13,38508.0,235.77,236.16,234.76,235.13,38508.0
2025-05-02 13:30:00,235.17,235.66,233.92,234.53,18135.0,235.17,235.66,233.92,234.53,18135.0
2025-05-02 14:00:00,234.46,235.33,234.45,234.58,39002.0,234.46,235.33,234.45,234.58,39002.0
2025-05-02 14:30:00,234.61,235.11,234.23,234.69,48713.0,234.61,235.11,234.23,234.69,48713.0
2025-05-02 15:00:00,234.67,235.63,233.83,235.2,43667.0,234.67,235.63,233.83,235.2,43667.0
2025-05-02 15:30:00,235.07,236.15,234.21,236.0,434319.0,235.07,236.15,234.21,236.0,434319.0
2025-05-05 09:30:00,235.48,238.29,235.48,236.97,52428.0,235.48,238.29,235.48,236.97,52428.0
2025-05-05 10:00:00,236.95,238.89,236.74,237.77,26579.0,236.95,238.89,236.74,237.77,26579.0
2025-05-05 10:30:00,238.11,238.81,237.55,238.81,27754.0,238.11,238.81,237.55,238.81,27754.0
2025-05-05 11:00:00,238.96,239.45,237.86,238.39,23225.0,238.96,239.45,237.86,238.39,23225.0
2025-05-05 11:30:00,238.36,238.71,237.62,238.51,48133.0,238.36,238.71,237.62,238.51,48133.0
2025-05-05 12:00:00,238.53,238.88,237.97,238.17,17063.0,238.53,238.88,237.97,238.17,17063.0
2025-05-05 12:30:00,238.13,238.36,237.55,238.2,18759.0,238.13,238.36,237.55,238.2,18759.0
2025-05-05 13:00:00,238.1,238.33,236.97,237.18,25921.0,238.1,238.33,236.97,237.18,25921.0
2025-05-05 13:30:00,237.17,238.31,237.16,237.81,30161.0,237.17,238.31,237.16,237.81,30161.0
2025-05-05 14:00:00,237.77,238.12,237.77,237.91,29030.0,237.77,238.12,237.77,237.91,29030.0
2025-05-05 14:30:00,237.95,238.51,237.66,237.7,50424.0,237.95,238.51,237.66,237.7,50424.0
2025-05-05 15:00:00,237.68,237.7,235.71,236.28,36807.0,237.68,237.7,235.71,236.28,36807.0
2025-05-05 15:30:00,236.28,237.55,236.28,237.16,349935.0,236.28,237.55,236.28,237.16,349935.0
2025-05-06 09:30:00,234.33,237.3,233.21,236.98,19085.0,234.33,237.3,233.21,236.98,19085.0
2025-05-06 10:00:00,237.22,237.97,236.43,237.58,9471.0,237.22,237.97,236.43,237.58,9471.0
2025-05-06 10:30:00,237.76,238.87,237.56,238.0,18960.0,237.76,238.87,237.56,238.0,18960.0
2025-05-06 11:00:00,238.0,240.14,238.0,239.71,10182.0,238.0,240.14,238.0,239.71,10182.0
2025-05-06 11:30:00,239.67,240.33,239.09,239.17,12111.0,239.67,240.33,239.09,239.17,12111.0
2025-05-06 12:00:00,239.17,240.29,239.0,239.56,45468.0,239.17,240.29,239.0,239.56,45468.0
2025-05-06 12:30:00,239.48,239.53,237.72,237.92,47157.0,239.48,239.53,237.72,237.92,47157.0
2025-05-06 13:00:00,237.92,238.16,237.51,237.54,56117.0,237.92,238.16,237.51,237.54,56117.0
2025-05-06 13:30:00,237.49,237.6,236.09,236.3,22175.0,237.49,237.6,236.09,236.3,22175.0
2025-05-06 14:00:00,236.56,237.79,236.43,237.79,16735.0,236.56,237.79,236.43,237.79,16735.0
2025-05-06 14:30:00,237.57,237.77,237.04,237.26,32926.0,237.57,237.77,237.04,237.26,32926.0
2025-05-06 15:00:00,237.27,237.36,236.21,236.61,169829.0,237.27,237.36,236.21,236.61,169829.0
2025-05-06 15:30:00,236.61,237.13,235.3,237.06,265862.0,236.61,237.13,235.3,237.06,265862.0
2025-05-07 09:30:00,238.24,245.84,237.7,245.84,106107.0,238.24,245.84,237.7,245.84,106107.0
2025-05-07 10:00:00,246.17,246.28,242.44,243.79,49124.0,246.17,246.28,242.44,243.79,49124.0
2025-05-07 10:30:00,243.52,245.19,242.97,243.64,39420.0,243.52,245.19,242.97,243.64,39420.0
2025-05-07 11:00:00,243.31,244.79,242.04,244.56,16270.0,243.31,244.79,242.04,244.56,16270.0
2025-05-07 11:30:00,244.56,245.14,243.55,243.87,14843.0,244.56,245.14,243.55,243.87,14843.0
2025-05-07 12:00:00,243.8,244.79,243.8,244.13,10551.0,243.8,244.79,243.8,244.13,10551.0
2025-05-07 12:30:00,244.13,245.44,243.84,245.31,8326.0,244.13,245.44,243.84,245.31,8326.0
2025-05-07 13:00:00,245.27,246.48,245.26,245.49,36637.0,245.27,246.48,245.26,245.49,36637.0
2025-05-07 13:30:00,245.49,246.2,243.54,243.84,29004.0,245.49,246.2,243.54,243.84,29004.0
2025-05-07 14:00:00,243.84,244.45,241.32,243.11,31982.0,243.84,244.45,241.32,243.11,31982.0
2025-05-07 14:30:00,243.11,244.71,242.72,244.55,23440.0,243.11,244.71,242.72,244.55,23440.0
2025-05-07 15:00:00,244.65,244.65,242.78,243.28,24901.0,244.65,244.65,242.78,243.28,24901.0
2025-05-07 15:30:00,243.08,245.72,242.29,245.0,236067.0,243.08,245.72,242.29,245.0,236067.0
2025-05-08 09:30:00,248.06,249.64,246.9,248.5,14222.0,248.06,249.64,246.9,248.5,14222.0
2025-05-08 10:00:00,248.13,249.69,247.2,249.45,34251.0,248.13,249.69,247.2,249.45,34251.0
2025-05-08 10:30:00,249.19,250.0,245.26,246.23,21870.0,249.19,250.0,245.26,246.23,21870.0
2025-05-08 11:00:00,245.85,249.15,245.64,248.61,18359.0,245.85,249.15,245.64,248.61,18359.0
2025-05-08 11:30:00,248.34,250.19,248.25,248.84,14791.0,248.34,250.19,248.25,248.84,14791.0
2025-05-08 12:00:00,248.84,249.95,248.84,249.21,18704.0,248.84,249.95,248.84,249.21,18704.0
2025-05-08 12:30:00,249.35,250.83,249.3,250.83,8856.0,249.35,250.83,249.3,250.83,8856.0
2025-05-08 13:00:00,250.9,250.92,249.82,250.51,39164.0,250.9,250.92,249.82,250.51,39164.0
2025-05-08 13:30:00,250.48,250.51,249.12,249.56,42844.0,250.48,250.51,249.12,249.56,42844.0
2025-05-08 14:00:00,249.39,250.23,248.88,249.12,45825.0,249.39,250.23,248.88,249.12,45825.0
2025-05-08 14:30:00,249.12,249.59,249.08,249.28,28381.0,249.12,249.59,249.08,249.28,28381.0
2025-05-08 15:00:00,249.27,250.29,248.84,249.97,24953.0,249.27,250.29,248.84,249.97,24953.0
2025-05-08 15:30:00,249.83,250.09,248.5,249.0,216970.0,249.83,250.09,248.5,249.0,216970.0
2025-05-09 09:30:00,247.84,248.91,245.11,247.05,33590.0,247.84,248.91,245.11,247.05,33590.0
2025-05-09 10:00:00,246.99,248.6,244.81,245.01,21182.0,246.99,248.6,244.81,245.01,21182.0
2025-05-09 10:30:00,245.17,245.72,243.77,245.51,24677.0,245.17,245.72,243.77,245.51,24677.0
2025-05-09 11:00:00,245.52,245.7,244.81,245.02,16415.0,245.52,245.7,244.81,245.02,16415.0
2025-05-09 11:30:00,245.02,245.18,244.16,244.16,25402.0,245.02,245.18,244.16,244.16,25402.0
2025-05-09 12:00:00,244.29,244.39,243.05,243.07,18556.0,244.29,244.39,243.05,243.07,18556.0
2025-05-09 12:30:00,243.18,243.48,241.92,242.04,24032.0,243.18,243.48,241.92,242.04,24032.0
2025-05-09 13:00:00,242.16,242.24,241.1,241.86,32355.0,242.16,242.24,241.1,241.86,32355.0
2025-05-09 13:30:00,241.86,241.95,241.18,241.88,17777.0,241.86,241.95,241.18,241.88,17777.0
2025-05-09 14:00:00,242.03,242.07,240.6,240.88,24932.0,242.03,242.07,240.6,240.88,24932.0
2025-05-09 14:30:00,240.92,241.5,240.47,240.73,22118.0,240.92,241.5,240.47,240.73,22118.0
2025-05-09 15:00:00,240.61,241.13,239.55,239.56,23364.0,240.61,241.13,239.55,239.56,23364.0
2025-05-09 15:30:00,239.43,240.13,239.0,239.18,124450.0,239.43,240.13,239.0,239.18,124450.0
2025-05-12 09:30:00,251.58,263.75,251.26,255.37,83479.0,251.58,263.75,251.26,255.37,83479.0
2025-05-12 10:00:00,256.19,256.98,253.65,254.02,72269.0,256.19,256.98,253.65,254.02,72269.0
2025-05-12 10:30:00,254.06,255.25,251.72,252.72,33451.0,254.06,255.25,251.72,252.72,33451.0
2025-05-12 11:00:00,252.82,254.34,252.33,254.27,21028.0,252.82,254.34,252.33,254.27,21028.0
2025-05-12 11:30:00,253.95,254.27,253.45,253.63,10382.0,253.95,254.27,253.45,253.63,10382.0
2025-05-12 12:00:00,253.4,255.14,253.05,254.08,17311.0,253.4,255.14,253.05,254.08,17311.0
2025-05-12 12:30:00,254.29,255.61,254.02,255.41,29200.0,254.29,255.61,254.02,255.41,29200.0
2025-05-12 13:00:00,255.44,256.75,255.34,256.1,30803.0,255.44,256.75,255.34,256.1,30803.0
2025-05-12 13:30:00,256.22,257.24,255.87,256.68,19555.0,256.22,257.24,255.87,256.68,19555.0
2025-05-12 14:00:00,256.95,257.74,256.51,257.08,23358.0,256.95,257.74,256.51,257.08,23358.0
2025-05-12 14:30:00,257.07,257.36,255.7,255.7,46035.0,257.07,257.36,255.7,255.7,46035.0
2025-05-12 15:00:00,255.9,256.94,255.67,256.59,42637.0,255.9,256.94,255.67,256.59,42637.0
2025-05-12 15:30:00,256.56,259.89,256.56,259.53,180028.0,256.56,259.89,256.56,259.53,180028.0
2025-05-13 09:30:00,260.26,261.45,259.13,260.91,13702.0,260.26,261.45,259.13,260.91,13702.0
2025-05-13 10:00:00,260.85,262.69,259.81,261.32,21519.0,260.85,262.69,259.81,261.32,21519.0
2025-05-13 10:30:00,261.51,262.33,260.5,260.75,23779.0,261.51,262.33,260.5,260.75,23779.0
2025-05-13 11:00:00,260.75,262.31,260.75,262.14,41012.0,260.75,262.31,260.75,262.14,41012.0
2025-05-13 11:30:00,261.95,262.87,261.92,262.36,14655.0,261.95,262.87,261.92,262.36,14655.0
2025-05-13 12:00:00,262.13,263.03,261.54,262.92,20805.0,262.13,263.03,261.54,262.92,20805.0
2025-05-13 12:30:00,262.95,263.11,260.74,260.88,22257.0,262.95,263.11,260.74,260.88,22257.0
2025-05-13 13:00:00,260.75,261.53,259.49,261.53,19170.0,260.75,261.53,259.49,261.53,19170.0
2025-05-13 13:30:00,261.48,262.12,260.06,260.68,18841.0,261.48,262.12,260.06,260.68,18841.0
2025-05-13 14:00:00,260.64,262.12,260.64,261.91,18683.0,260.64,262.12,260.64,261.91,18683.0
2025-05-13 14:30:00,261.97,262.59,261.76,262.43,17655.0,261.97,262.59,261.76,262.43,17655.0
2025-05-13 15:00:00,262.63,263.21,261.82,261.83,46751.0,262.63,263.21,261.82,261.83,46751.0
2025-05-13 15:30:00,262.0,262.74,261.09,261.37,163198.0,262.0,262.74,261.09,261.37,163198.0
2025-05-14 09:30:00,260.02,264.52,260.02,261.9,37740.0,260.02,264.52,260.02,261.9,37740.0
2025-05-14 10:00:00,261.35,264.78,260.9,264.77,14097.0,261.35,264.78,260.9,264.77,14097.0
2025-05-14 10:30:00,263.96,265.29,263.69,263.75,30281.0,263.96,265.29,263.69,263.75,30281.0
2025-05-14 11:00:00,263.67,264.9,262.19,264.74,26789.0,263.67,264.9,262.19,264.74,26789.0
2025-05-14 11:30:00,264.29,265.44,264.11,265.44,11371.0,264.29,265.44,264.11,265.44,11371.0
2025-05-14 12:00:00,265.61,265.87,265.14,265.43,20098.0,265.61,265.87,265.14,265.43,20098.0
2025-05-14 12:30:00,265.53,266.44,265.22,265.57,16547.0,265.53,266.44,265.22,265.57,16547.0
2025-05-14 13:00:00,265.62,266.02,264.87,265.51,29438.0,265.62,266.02,264.87,265.51,29438.0
2025-05-14 13:30:00,265.63,266.83,265.4,266.62,24688.0,265.63,266.83,265.4,266.62,24688.0
2025-05-14 14:00:00,266.53,267.1,265.6,265.64,20600.0,266.53,267.1,265.6,265.64,20600.0
2025-05-14 14:30:00,265.8,266.67,265.74,266.08,17578.0,265.8,266.67,265.74,266.08,17578.0
2025-05-14 15:00:00,266.18,266.65,265.64,266.02,22888.0,266.18,266.65,265.64,266.02,22888.0
2025-05-14 15:30:00,266.02,266.5,265.04,265.64,149234.0,266.02,266.5,265.04,265.64,149234.0
2025-05-15 09:30:00,264.19,265.64,257.92,260.48,45559.0,264.19,265.64,257.92,260.48,45559.0
2025-05-15 10:00:00,260.47,262.69,260.38,260.84,47436.0,260.47,262.69,260.38,260.84,47436.0
2025-05-15 10:30:00,260.86,262.56,260.61,262.1,27675.0,260.86,262.56,260.61,262.1,27675.0
2025-05-15 11:00:00,262.07,263.51,262.07,262.72,9152.0,262.07,263.51,262.07,262.72,9152.0
2025-05-15 11:30:00,262.72,263.58,262.37,263.58,27482.0,262.72,263.58,262.37,263.58,27482.0
2025-05-15 12:00:00,263.65,264.62,262.84,262.84,16355.0,263.65,264.62,262.84,262.84,16355.0
2025-05-15 12:30:00,262.92,263.99,262.69,263.69,14931.0,262.92,263.99,262.69,263.69,14931.0
2025-05-15 13:00:00,263.89,264.3,263.24,263.56,13466.0,263.89,264.3,263.24,263.56,13466.0
2025-05-15 13:30:00,263.33,264.01,262.84,263.75,13068.0,263.33,264.01,262.84,263.75,13068.0
2025-05-15 14:00:00,263.65,263.77,262.94,263.55,27487.0,263.65,263.77,262.94,263.55,27487.0
2025-05-15 14:30:00,263.67,264.23,263.53,264.07,20144.0,263.67,264.23,263.53,264.07,20144.0
2025-05-15 15:00:00,264.07,264.1,262.82,263.31,35508.0,264.07,264.1,262.82,263.31,35508.0
2025-05-15 15:30:00,263.45,265.3,263.29,264.66,98379.0,263.45,265.3,263.29,264.66,98379.0
2025-05-16 09:30:00,265.66,266.68,264.44,266.25,24288.0,265.66,266.68,264.44,266.25,24288.0
2025-05-16 10:00:00,265.31,267.25,264.89,267.04,22052.0,265.31,267.25,264.89,267.04,22052.0
2025-05-16 10:30:00,266.89,268.29,266.56,268.06,45912.0,266.89,268.29,266.56,268.06,45912.0
2025-05-16 11:00:00,268.17,268.17,266.9,267.55,40478.0,268.17,268.17,266.9,267.55,40478.0
2025-05-16 11:30:00,267.42,267.57,266.27,267.06,25060.0,267.42,267.57,266.27,267.06,25060.0
2025-05-16 12:00:00,267.1,268.45,266.68,267.93,16979.0,267.1,268.45,266.68,267.93,16979.0
2025-05-16 12:30:00,267.83,269.07,267.83,268.61,22857.0,267.83,269.07,267.83,268.61,22857.0
2025-05-16 13:00:00,268.54,269.27,268.42,268.6,14426.0,268.54,269.27,268.42,268.6,14426.0
2025-05-16 13:30:00,268.68,269.31,268.68,269.21,23110.0,268.68,269.31,268.68,269.21,23110.0
2025-05-16 14:00:00,269.3,270.14,269.11,269.48,15329.0,269.3,270.14,269.11,269.48,15329.0
2025-05-16 14:30:00,269.29,270.66,269.18,270.33,38490.0,269.29,270.66,269.18,270.33,38490.0
2025-05-16 15:00:00,270.33,270.96,269.75,269.85,31304.0,270.33,270.96,269.75,269.85,31304.0
2025-05-16 15:30:00,269.86,270.09,268.77,269.04,135285.0,269.86,270.09,268.77,269.04,135285.0
2025-05-19 09:30:00,265.55,269.0,265.18,267.58,32387.0,265.55,269.0,265.18,267.58,32387.0
2025-05-19 10:00:00,267.8,269.49,267.45,269.49,22556.0,267.8,269.49,267.45,269.49,22556.0
2025-05-19 10:30:00,269.18,269.59,268.68,269.33,11713.0,269.18,269.59,268.68,269.33,11713.0
2025-05-19 11:00:00,269.34,270.38,269.33,269.75,10113.0,269.34,270.38,269.33,269.75,10113.0
2025-05-19 11:30:00,269.66,270.54,269.48,270.31,24593.0,269.66,270.54,269.48,270.31,24593.0
2025-05-19 12:00:00,270.53,270.79,270.26,270.51,11423.0,270.53,270.79,270.26,270.51,11423.0
2025-05-19 12:30:00,270.73,270.94,270.42,270.85,9333.0,270.73,270.94,270.42,270.85,9333.0
2025-05-19 13:00:00,270.87,271.73,270.61,271.65,14483.0,270.87,271.73,270.61,271.65,14483.0
2025-05-19 13:30:00,271.65,272.08,271.03,271.3,9924.0,271.65,272.08,271.03,271.3,9924.0
2025-05-19 14:00:00,271.31,271.61,271.05,271.41,7804.0,271.31,271.61,271.05,271.41,7804.0
2025-05-19 14:30:00,271.5,271.99,271.26,271.51,14430.0,271.5,271.99,271.26,271.51,14430.0
2025-05-19 15:00:00,271.53,271.53,270.02,270.33,25175.0,271.53,271.53,270.02,270.33,25175.0
2025-05-19 15:30:00,270.4,270.65,269.7,270.13,165286.0,270.4,270.65,269.7,270.13,165286.0
2025-05-20 09:30:00,271.0,271.1,268.62,269.59,32498.0,271.0,271.1,268.62,269.59,32498.0
2025-05-20 10:00:00,269.63,271.56,269.46,271.28,18868.0,269.63,271.56,269.46,271.28,18868.0
2025-05-20 10:30:00,271.24,271.75,270.15,270.16,12508.0,271.24,271.75,270.15,270.16,12508.0
2025-05-20 11:00:00,270.1,271.13,269.76,270.77,13109.0,270.1,271.13,269.76,270.77,13109.0
2025-05-20 11:30:00,270.52,270.8,269.87,270.19,13776.0,270.52,270.8,269.87,270.19,13776.0
2025-05-20 12:00:00,270.19,270.34,269.26,269.31,18980.0,270.19,270.34,269.26,269.31,18980.0
2025-05-20 12:30:00,269.17,270.17,268.92,269.17,24163.0,269.17,270.17,268.92,269.17,24163.0
2025-05-20 13:00:00,269.17,269.52,267.97,267.97,20025.0,269.17,269.52,267.97,267.97,20025.0
2025-05-20 13:30:00,267.97,268.12,266.67,267.94,30570.0,267.97,268.12,266.67,267.94,30570.0
2025-05-20 14:00:00,267.93,268.73,266.93,266.97,26995.0,267.93,268.73,266.93,266.97,26995.0
2025-05-20 14:30:00,266.96,268.4,266.95,267.76,35580.0,266.96,268.4,266.95,267.76,35580.0
2025-05-20 15:00:00,267.62,267.62,265.89,266.76,44106.0,267.62,267.62,265.89,266.76,44106.0
2025-05-20 15:30:00,266.79,268.15,266.73,267.99,135401.0,266.79,268.15,266.73,267.99,135401.0
2025-05-21 09:30:00,265.65,266.7,261.37,263.13,42143.0,265.65,266.7,261.37,263.13,42143.0
2025-05-21 10:00:00,263.31,264.37,262.94,263.73,9760.0,263.31,264.37,262.94,263.73,9760.0
2025-05-21 10:30:00,263.43,265.01,262.96,265.0,11757.0,263.43,265.01,262.96,265.0,11757.0
2025-05-21 11:00:00,264.79,265.49,262.63,262.69,32266.0,264.79,265.49,262.63,262.69,32266.0
2025-05-21 11:30:00,262.9,263.76,262.89,263.42,26577.0,262.9,263.76,262.89,263.42,26577.0
2025-05-21 12:00:00,263.33,263.89,262.89,263.85,12524.0,263.33,263.89,262.89,263.85,12524.0
2025-05-21 12:30:00,263.93,264.14,263.27,263.36,11171.0,263.93,264.14,263.27,263.36,11171.0
2025-05-21 13:00:00,263.36,263.38,259.7,259.7,15531.0,263.36,263.38,259.7,259.7,15531.0
2025-05-21 13:30:00,259.63,261.59,259.62,259.96,16721.0,259.63,261.59,259.62,259.96,16721.0
2025-05-21 14:00:00,260.0,260.6,259.61,260.05,17325.0,260.0,260.6,259.61,260.05,17325.0
2025-05-21 14:30:00,260.26,260.66,259.09,259.19,25840.0,260.26,260.66,259.09,259.19,25840.0
2025-05-21 15:00:00,259.28,260.0,258.89,258.97,47584.0,259.28,260.0,258.89,258.97,47584.0
2025-05-21 15:30:00,259.09,259.61,257.86,258.23,178301.0,259.09,259.61,257.86,258.23,178301.0
2025-05-22 09:30:00,258.3,259.12,257.73,259.0,33943.0,258.3,259.12,257.73,259.0,33943.0
2025-05-22 10:00:00,259.0,259.58,257.2,257.72,17888.0,259.0,259.58,257.2,257.72,17888.0
2025-05-22 10:30:00,257.93,258.94,257.49,258.9,15216.0,257.93,258.94,257.49,258.9,15216.0
2025-05-22 11:00:00,258.98,260.08,258.66,259.15,18845.0,258.98,260.08,258.66,259.15,18845.0
2025-05-22 11:30:00,259.15,259.94,258.79,259.5,17664.0,259.15,259.94,258.79,259.5,17664.0
2025-05-22 12:00:00,259.5,259.53,258.74,258.95,8546.0,259.5,259.53,258.74,258.95,8546.0
2025-05-22 12:30:00,258.75,258.86,258.36,258.36,7279.0,258.75,258.86,258.36,258.36,7279.0
2025-05-22 13:00:00,258.48,259.07,257.92,258.94,9346.0,258.48,259.07,257.92,258.94,9346.0
2025-05-22 13:30:00,258.97,259.81,258.63,259.67,13667.0,258.97,259.81,258.63,259.67,13667.0
2025-05-22 14:00:00,259.94,260.77,259.52,260.07,13373.0,259.94,260.77,259.52,260.07,13373.0
2025-05-22 14:30:00,259.92,260.26,259.34,260.02,24507.0,259.92,260.26,259.34,260.02,24507.0
2025-05-22 15:00:00,260.03,260.69,259.77,260.2,31396.0,260.03,260.69,259.77,260.2,31396.0
2025-05-22 15:30:00,260.24,260.24,258.66,259.1,139510.0,260.24,260.24,258.66,259.1,139510.0
2025-05-23 09:30:00,244.14,244.14,234.55,237.43,180529.0,244.14,244.14,234.55,237.43,180529.0
2025-05-23 10:00:00,237.24,238.46,235.02,237.69,81037.0,237.24,238.46,235.02,237.69,81037.0
2025-05-23 10:30:00,237.67,239.34,233.93,234.33,71790.0,237.67,239.34,233.93,234.33,71790.0
2025-05-23 11:00:00,234.46,235.97,233.76,235.44,76517.0,234.46,235.97,233.76,235.44,76517.0
2025-05-23 11:30:00,235.22,236.74,234.83,235.83,35531.0,235.22,236.74,234.83,235.83,35531.0
2025-05-23 12:00:00,235.85,236.8,235.71,236.66,29682.0,235.85,236.8,235.71,236.66,29682.0
2025-05-23 12:30:00,236.43,238.09,236.24,236.73,31453.0,236.43,238.09,236.24,236.73,31453.0
2025-05-23 13:00:00,236.94,238.38,236.79,237.89,42674.0,236.94,238.38,236.79,237.89,42674.0
2025-05-23 13:30:00,237.87,238.13,234.98,235.05,40707.0,237.87,238.13,234.98,235.05,40707.0
2025-05-23 14:00:00,235.15,236.48,234.82,235.07,30345.0,235.15,236.48,234.82,235.07,30345.0
2025-05-23 14:30:00,235.32,236.26,235.26,236.23,32521.0,235.32,236.26,235.26,236.23,32521.0
2025-05-23 15:00:00,236.15,236.73,235.86,236.04,62590.0,236.15,236.73,235.86,236.04,62590.0
2025-05-23 15:30:00,236.04,237.09,234.7,234.75,250680.0,236.04,237.09,234.7,234.75,250680.0
2025-05-27 09:30:00,238.0,241.26,237.35,240.98,55190.0,238.0,241.26,237.35,240.98,55190.0
2025-05-27 10:00:00,241.25,244.25,241.16,242.9,56934.0,241.25,244.25,241.16,242.9,56934.0
2025-05-27 10:30:00,242.81,243.49,241.68,241.88,105697.0,242.81,243.49,241.68,241.88,105697.0
2025-05-27 11:00:00,242.01,243.32,241.71,243.26,38908.0,242.01,243.32,241.71,243.26,38908.0
2025-05-27 11:30:00,243.08,243.28,242.7,243.12,41749.0,243.08,243.28,242.7,243.12,41749.0
2025-05-27 12:00:00,243.1,243.12,241.77,242.06,19295.0,243.1,243.12,241.77,242.06,19295.0
2025-05-27 12:30:00,242.06,242.55,241.01,241.25,32809.0,242.06,242.55,241.01,241.25,32809.0
2025-05-27 13:00:00,241.37,242.07,240.84,241.65,38519.0,241.37,242.07,240.84,241.65,38519.0
2025-05-27 13:30:00,241.64,241.79,239.54,239.61,62648.0,241.64,241.79,239.54,239.61,62648.0
2025-05-27 14:00:00,239.64,240.54,239.48,239.68,47997.0,239.64,240.54,239.48,239.68,47997.0
2025-05-27 14:30:00,239.66,240.19,239.11,239.43,46737.0,239.66,240.19,239.11,239.43,46737.0
2025-05-27 15:00:00,239.36,239.93,239.26,239.3,58374.0,239.36,239.93,239.26,239.3,58374.0
2025-05-27 15:30:00,239.39,240.87,239.24,240.76,174638.0,239.39,240.87,239.24,240.76,174638.0
2025-05-28 09:30:00,240.96,242.58,236.33,238.97,117408.0,240.96,242.58,236.33,238.97,117408.0
2025-05-28 10:00:00,238.9,239.98,237.99,239.15,65108.0,238.9,239.98,237.99,239.15,65108.0
2025-05-28 10:30:00,239.09,239.84,238.68,239.45,47182.0,239.09,239.84,238.68,239.45,47182.0
2025-05-28 11:00:00,239.54,239.87,238.52,238.65,80676.0,239.54,239.87,238.52,238.65,80676.0
2025-05-28 11:30:00,238.83,239.93,238.46,239.63,88243.0,238.83,239.93,238.46,239.63,88243.0
2025-05-28 12:00:00,239.63,241.1,239.6,240.56,148472.0,239.63,241.1,239.6,240.56,148472.0
2025-05-28 12:30:00,240.38,240.47,239.5,239.65,136382.0,240.38,240.47,239.5,239.65,136382.0
2025-05-28 13:00:00,239.71,241.89,239.56,241.89,119530.0,239.71,241.89,239.56,241.89,119530.0
2025-05-28 13:30:00,241.7,241.75,240.15,240.16,35534.0,241.7,241.75,240.15,240.16,35534.0
2025-05-28 14:00:00,240.1,241.05,239.89,240.25,71605.0,240.1,241.05,239.89,240.25,71605.0
2025-05-28 14:30:00,240.43,241.06,239.01,240.1,97236.0,240.43,241.06,239.01,240.1,97236.0
2025-05-28 15:00:00,240.03,241.02,239.86,240.24,92792.0,240.03,241.02,239.86,240.24,92792.0
2025-05-28 15:30:00,240.21,240.84,238.0,238.6,253920.0,240.21,240.84,238.0,238.6,253920.0
2025-05-29 09:30:00,257.4,259.16,237.39,238.94,453346.0,257.4,259.16,237.39,238.94,453346.0
2025-05-29 10:00:00,238.74,242.28,234.56,240.38,145531.0,238.74,242.28,234.56,240.38,145531.0
2025-05-29 10:30:00,240.38,241.32,237.27,237.57,65947.0,240.38,241.32,237.27,237.57,65947.0
2025-05-29 11:00:00,237.47,237.48,234.12,234.27,74017.0,237.47,237.48,234.12,234.27,74017.0
2025-05-29 11:30:00,234.27,234.52,230.83,231.96,86115.0,234.27,234.52,230.83,231.96,86115.0
2025-05-29 12:00:00,231.71,232.73,230.47,231.46,71810.0,231.71,232.73,230.47,231.46,71810.0
2025-05-29 12:30:00,231.45,232.89,230.32,230.99,50252.0,231.45,232.89,230.32,230.99,50252.0
2025-05-29 13:00:00,230.84,232.8,228.88,228.99,75119.0,230.84,232.8,228.88,228.99,75119.0
2025-05-29 13:30:00,229.0,230.39,227.0,227.76,66735.0,229.0,230.39,227.0,227.76,66735.0
2025-05-29 14:00:00,227.61,228.14,226.02,226.19,108403.0,227.61,228.14,226.02,226.19,108403.0
2025-05-29 14:30:00,226.17,228.59,224.87,227.94,88300.0,226.17,228.59,224.87,227.94,88300.0
2025-05-29 15:00:00,227.8,229.26,226.8,227.17,109577.0,227.8,229.26,226.8,227.17,109577.0
2025-05-29 15:30:00,227.17,229.07,227.03,227.8,400371.0,227.17,229.07,227.03,227.8,400371.0
2025-05-30 09:30:00,227.76,230.0,223.27,227.31,104249.0,227.76,230.0,223.27,227.31,104249.0
2025-05-30 10:00:00,227.1,229.01,226.22,228.76,54163.0,227.1,229.01,226.22,228.76,54163.0
2025-05-30 10:30:00,228.72,229.16,226.23,226.87,55614.0,228.72,229.16,226.23,226.87,55614.0
2025-05-30 11:00:00,226.84,228.27,226.4,228.23,72782.0,226.84,228.27,226.4,228.23,72782.0
2025-05-30 11:30:00,228.14,228.19,226.28,227.37,75249.0,228.14,228.19,226.28,227.37,75249.0
2025-05-30 12:00:00,227.47,227.55,226.63,226.7,39574.0,227.47,227.55,226.63,226.7,39574.0
2025-05-30 12:30:00,226.64,226.91,225.82,226.12,40300.0,226.64,226.91,225.82,226.12,40300.0
2025-05-30 13:00:00,226.02,227.73,226.02,227.06,38157.0,226.02,227.73,226.02,227.06,38157.0
2025-05-30 13:30:00,227.2,228.04,227.2,227.31,25247.0,227.2,228.04,227.2,227.31,25247.0
2025-05-30 14:00:00,227.47,228.66,227.29,228.21,53558.0,227.47,228.66,227.29,228.21,53558.0
2025-05-30 14:30:00,228.21,228.31,227.28,227.91,32877.0,228.21,228.31,227.28,227.91,32877.0
2025-05-30 15:00:00,227.95,228.97,227.7,228.59,67239.0,227.95,228.97,227.7,228.59,67239.0
2025-05-30 15:30:00,228.61,229.22,228.01,228.15,203064.0,228.61,229.22,228.01,228.15,203064.0
2025-06-02 09:30:00,227.0,229.27,226.27,226.63,61432.0,227.0,229.27,226.27,226.63,61432.0
2025-06-02 10:00:00,226.43,226.76,224.76,226.71,80406.0,226.43,226.76,224.76,226.71,80406.0
2025-06-02 10:30:00,226.77,228.42,226.44,228.14,43976.0,226.77,228.42,226.44,228.14,43976.0
2025-06-02 11:00:00,228.13,229.5,228.02,228.56,31211.0,228.13,229.5,228.02,228.56,31211.0
2025-06-02 11:30:00,228.52,229.94,228.51,229.49,37830.0,228.52,229.94,228.51,229.49,37830.0
2025-06-02 12:00:00,229.49,229.49,228.07,228.68,56465.0,229.49,229.49,228.07,228.68,56465.0
2025-06-02 12:30:00,228.67,229.05,227.91,228.9,64385.0,228.67,229.05,227.91,228.9,64385.0
2025-06-02 13:00:00,228.91,231.01,228.9,230.52,30051.0,228.91,231.01,228.9,230.52,30051.0
2025-06-02 13:30:00,230.43,230.52,228.26,229.05,96274.0,230.43,230.52,228.26,229.05,96274.0
2025-06-02 14:00:00,228.88,231.84,228.88,231.74,35172.0,228.88,231.84,228.88,231.74,35172.0
2025-06-02 14:30:00,231.55,232.21,231.36,231.87,92676.0,231.55,232.21,231.36,231.87,92676.0
2025-06-02 15:00:00,231.87,232.08,230.68,231.97,76619.0,231.87,232.08,230.68,231.97,76619.0
2025-06-02 15:30:00,231.83,233.19,231.61,232.94,244185.0,231.83,233.19,231.61,232.94,244185.0
2025-06-03 09:30:00,232.19,234.05,231.91,232.12,25593.0,232.19,234.05,231.91,232.12,25593.0
2025-06-03 10:00:00,232.48,234.56,232.1,234.46,33579.0,232.48,234.56,232.1,234.46,33579.0
2025-06-03 10:30:00,234.38,235.19,234.15,234.76,26646.0,234.38,235.19,234.15,234.76,26646.0
2025-06-03 11:00:00,234.85,235.08,234.02,234.33,12409.0,234.85,235.08,234.02,234.33,12409.0
2025-06-03 11:30:00,234.37,236.0,234.35,235.88,27022.0,234.37,236.0,234.35,235.88,27022.0
2025-06-03 12:00:00,235.87,236.09,235.17,235.82,20030.0,235.87,236.09,235.17,235.82,20030.0
2025-06-03 12:30:00,236.01,236.8,235.9,236.76,20372.0,236.01,236.8,235.9,236.76,20372.0
2025-06-03 13:00:00,236.67,237.46,236.62,237.37,16998.0,236.67,237.46,236.62,237.37,16998.0
2025-06-03 13:30:00,237.37,238.05,237.18,237.75,25445.0,237.37,238.05,237.18,237.75,25445.0
2025-06-03 14:00:00,237.99,238.28,237.39,237.97,17856.0,237.99,238.28,237.39,237.97,17856.0
2025-06-03 14:30:00,237.99,238.61,237.9,238.36,21459.0,237.99,238.61,237.9,238.36,21459.0
2025-06-03 15:00:00,238.36,238.61,237.65,237.72,36425.0,238.36,238.61,237.65,237.72,36425.0
2025-06-03 15:30:00,237.71,238.39,237.65,237.91,193906.0,237.71,238.39,237.65,237.91,193906.0
2025-06-04 09:30:00,237.76,241.92,237.0,241.37,20750.0,237.76,241.92,237.0,241.37,20750.0
2025-06-04 10:00:00,241.24,241.42,239.69,240.62,43541.0,241.24,241.42,239.69,240.62,43541.0
2025-06-04 10:30:00,240.62,241.42,240.13,240.36,26949.0,240.62,241.42,240.13,240.36,26949.0
2025-06-04 11:00:00,240.31,241.81,240.09,241.71,27893.0,240.31,241.81,240.09,241.71,27893.0
2025-06-04 11:30:00,241.43,242.39,241.43,242.09,17175.0,241.43,242.39,241.43,242.09,17175.0
2025-06-04 12:00:00,241.98,242.2,241.0,241.52,12250.0,241.98,242.2,241.0,241.52,12250.0
2025-06-04 12:30:00,241.7,242.82,241.7,242.71,7835.0,241.7,242.82,241.7,242.71,7835.0
2025-06-04 13:00:00,242.71,243.12,240.9,241.13,18063.0,242.71,243.12,240.9,241.13,18063.0
2025-06-04 13:30:00,241.32,241.69,240.57,241.08,19866.0,241.32,241.69,240.57,241.08,19866.0
2025-06-04 14:00:00,241.04,241.99,240.99,241.44,17757.0,241.04,241.99,240.99,241.44,17757.0
2025-06-04 14:30:00,241.66,241.66,240.71,240.81,12469.0,241.66,241.66,240.71,240.81,12469.0
2025-06-04 15:00:00,240.78,241.4,240.73,241.24,16356.0,240.78,241.4,240.73,241.24,16356.0
2025-06-04 15:30:00,241.24,241.78,238.2,238.39,173639.0,241.24,241.78,238.2,238.39,173639.0
2025-06-05 09:30:00,237.94,239.83,236.53,238.15,32978.0,237.94,239.83,236.53,238.15,32978.0
2025-06-05 10:00:00,238.15,240.49,238.09,239.35,43157.0,238.15,240.49,238.09,239.35,43157.0
2025-06-05 10:30:00,239.28,241.05,237.67,241.0,22043.0,239.28,241.05,237.67,241.0,22043.0
2025-06-05 11:00:00,241.0,242.04,240.64,241.81,14000.0,241.0,242.04,240.64,241.81,14000.0
2025-06-05 11:30:00,241.81,241.81,240.66,241.42,15364.0,241.81,241.81,240.66,241.42,15364.0
2025-06-05 12:00:00,241.5,242.3,241.42,242.19,16067.0,241.5,242.3,241.42,242.19,16067.0
2025-06-05 12:30:00,242.29,242.32,240.91,241.12,39141.0,242.29,242.32,240.91,241.12,39141.0
2025-06-05 13:00:00,240.92,243.99,240.81,243.76,25811.0,240.92,243.99,240.81,243.76,25811.0
2025-06-05 13:30:00,243.78,244.33,243.37,243.92,23354.0,243.78,244.33,243.37,243.92,23354.0
2025-06-05 14:00:00,244.07,244.07,242.45,243.21,23923.0,244.07,244.07,242.45,243.21,23923.0
2025-06-05 14:30:00,243.42,243.49,242.82,242.93,13916.0,243.42,243.49,242.82,242.93,13916.0
2025-06-05 15:00:00,242.93,243.11,240.77,241.73,34366.0,242.93,243.11,240.77,241.73,34366.0
2025-06-05 15:30:00,241.8,243.29,241.76,243.13,111826.0,241.8,243.29,241.76,243.13,111826.0
2025-06-06 09:30:00,244.44,244.44,240.0,241.04,23979.0,244.44,244.44,240.0,241.04,23979.0
2025-06-06 10:00:00,240.84,243.08,240.81,243.0,14820.0,240.84,243.08,240.81,243.0,14820.0
2025-06-06 10:30:00,243.0,243.71,242.68,243.64,17715.0,243.0,243.71,242.68,243.64,17715.0
2025-06-06 11:00:00,243.7,244.54,243.03,244.43,19678.0,243.7,244.54,243.03,244.43,19678.0
2025-06-06 11:30:00,244.21,244.78,243.58,244.02,16555.0,244.21,244.78,243.58,244.02,16555.0
2025-06-06 12:00:00,244.02,245.06,243.79,244.96,21719.0,244.02,245.06,243.79,244.96,21719.0
2025-06-06 12:30:00,244.92,245.65,244.17,244.59,10854.0,244.92,245.65,244.17,244.59,10854.0
2025-06-06 13:00:00,244.5,245.07,243.78,245.03,8960.0,244.5,245.07,243.78,245.03,8960.0
2025-06-06 13:30:00,245.03,245.34,244.54,244.69,10330.0,245.03,245.34,244.54,244.69,10330.0
2025-06-06 14:00:00,244.97,245.46,244.65,244.7,9124.0,244.97,245.46,244.65,244.7,9124.0
2025-06-06 14:30:00,244.86,245.3,244.17,244.7,17220.0,244.86,245.3,244.17,244.7,17220.0
2025-06-06 15:00:00,244.65,246.02,244.65,245.84,21515.0,244.65,246.02,244.65,245.84,21515.0
2025-06-06 15:30:00,245.84,246.63,245.62,246.11,119065.0,245.84,246.63,245.62,246.11,119065.0
2025-06-09 09:30:00,248.37,250.74,247.18,250.5,42064.0,248.37,250.74,247.18,250.5,42064.0
2025-06-09 10:00:00,250.76,251.61,248.69,249.75,47190.0,250.76,251.61,248.69,249.75,47190.0
2025-06-09 10:30:00,249.75,250.57,248.51,248.66,30159.0,249.75,250.57,248.51,248.66,30159.0
2025-06-09 11:00:00,248.66,248.68,246.64,247.59,42313.0,248.66,248.68,246.64,247.59,42313.0
2025-06-09 11:30:00,247.59,249.13,247.12,248.33,17096.0,247.59,249.13,247.12,248.33,17096.0
2025-06-09 12:00:00,248.42,248.59,247.85,248.03,18096.0,248.42,248.59,247.85,248.03,18096.0
2025-06-09 12:30:00,248.02,249.62,248.01,249.2,24687.0,248.02,249.62,248.01,249.2,24687.0
2025-06-09 13:00:00,249.28,249.42,248.61,249.26,14825.0,249.28,249.42,248.61,249.26,14825.0
2025-06-09 13:30:00,249.26,249.54,248.87,249.0,18379.0,249.26,249.54,248.87,249.0,18379.0
2025-06-09 14:00:00,248.82,249.21,248.67,248.86,24835.0,248.82,249.21,248.67,248.86,24835.0
2025-06-09 14:30:00,248.92,249.29,248.28,248.72,21306.0,248.92,249.29,248.28,248.72,21306.0
2025-06-09 15:00:00,248.6,248.76,247.85,248.02,29536.0,248.6,248.76,247.85,248.02,29536.0
2025-06-09 15:30:00,248.02,248.16,246.67,246.94,136575.0,248.02,248.16,246.67,246.94,136575.0
2025-06-10 09:30:00,245.92,245.92,244.24,244.55,19747.0,245.92,245.92,244.24,244.55,19747.0
2025-06-10 10:00:00,244.64,244.72,241.97,243.16,41292.0,244.64,244.72,241.97,243.16,41292.0
2025-06-10 10:30:00,242.86,244.11,242.73,243.67,13004.0,242.86,244.11,242.73,243.67,13004.0
2025-06-10 11:00:00,243.67,244.0,242.8,243.01,16287.0,243.67,244.0,242.8,243.01,16287.0
2025-06-10 11:30:00,243.09,244.22,242.28,243.75,13210.0,243.09,244.22,242.28,243.75,13210.0
2025-06-10 12:00:00,243.52,244.39,242.94,243.21,8934.0,243.52,244.39,242.94,243.21,8934.0
2025-06-10 12:30:00,243.2,243.53,242.97,243.32,7265.0,243.2,243.53,242.97,243.32,7265.0
2025-06-10 13:00:00,243.38,243.38,242.55,242.86,8769.0,243.38,243.38,242.55,242.86,8769.0
2025-06-10 13:30:00,242.63,242.63,241.66,241.78,7616.0,242.63,242.63,241.66,241.78,7616.0
2025-06-10 14:00:00,241.64,242.02,241.04,241.72,18662.0,241.64,242.02,241.04,241.72,18662.0
2025-06-10 14:30:00,241.61,241.61,240.56,241.32,12108.0,241.61,241.61,240.56,241.32,12108.0
2025-06-10 15:00:00,241.61,242.07,241.5,242.0,18114.0,241.61,242.07,241.5,242.0,18114.0
2025-06-10 15:30:00,241.92,242.44,241.11,241.43,108302.0,241.92,242.44,241.11,241.43,108302.0
2025-06-11 09:30:00,243.21,245.47,241.3,243.06,25676.0,243.21,245.47,241.3,243.06,25676.0
2025-06-11 10:00:00,242.86,243.17,240.59,242.06,25713.0,242.86,243.17,240.59,242.06,25713.0
2025-06-11 10:30:00,242.05,243.78,241.97,243.02,19546.0,242.05,243.78,241.97,243.02,19546.0
2025-06-11 11:00:00,243.5,244.13,243.34,243.34,14887.0,243.5,244.13,243.34,243.34,14887.0
2025-06-11 11:30:00,243.36,243.5,242.41,242.41,8765.0,243.36,243.5,242.41,242.41,8765.0
2025-06-11 12:00:00,242.39,242.73,240.61,240.84,34164.0,242.39,242.73,240.61,240.84,34164.0
2025-06-11 12:30:00,240.76,242.03,240.75,241.8,36364.0,240.76,242.03,240.75,241.8,36364.0
2025-06-11 13:00:00,241.56,242.39,241.09,241.87,46151.0,241.56,242.39,241.09,241.87,46151.0
2025-06-11 13:30:00,241.99,242.82,241.68,242.28,35492.0,241.99,242.82,241.68,242.28,35492.0
2025-06-11 14:00:00,242.34,242.87,240.33,240.81,42747.0,242.34,242.87,240.33,240.81,42747.0
2025-06-11 14:30:00,240.69,241.64,239.71,239.72,52103.0,240.69,241.64,239.71,239.72,52103.0
2025-06-11 15:00:00,239.78,239.93,237.11,237.7,37459.0,239.78,239.93,237.11,237.7,37459.0
2025-06-11 15:30:00,237.7,238.9,237.2,238.7,133704.0,237.7,238.9,237.2,238.7,133704.0
2025-06-12 09:30:00,237.26,237.9,233.13,233.46,25295.0,237.26,237.9,233.13,233.46,25295.0
2025-06-12 10:00:00,233.82,235.41,232.2,234.58,61742.0,233.82,235.41,232.2,234.58,61742.0
2025-06-12 10:30:00,234.63,235.99,234.21,234.8,39501.0,234.63,235.99,234.21,234.8,39501.0
2025-06-12 11:00:00,234.97,236.03,234.24,234.74,12712.0,234.97,236.03,234.24,234.74,12712.0
2025-06-12 11:30:00,234.69,234.71,234.11,234.54,7012.0,234.69,234.71,234.11,234.54,7012.0
2025-06-12 12:00:00,234.72,236.7,234.51,236.44,11372.0,234.72,236.7,234.51,236.44,11372.0
2025-06-12 12:30:00,236.44,236.88,236.24,236.48,12759.0,236.44,236.88,236.24,236.48,12759.0
2025-06-12 13:00:00,236.39,237.17,235.67,235.67,11789.0,236.39,237.17,235.67,235.67,11789.0
2025-06-12 13:30:00,235.98,236.69,235.92,236.59,10280.0,235.98,236.69,235.92,236.59,10280.0
2025-06-12 14:00:00,236.46,236.79,236.28,236.61,20278.0,236.46,236.79,236.28,236.61,20278.0
2025-06-12 14:30:00,236.78,236.86,236.37,236.72,20223.0,236.78,236.86,236.37,236.72,20223.0
2025-06-12 15:00:00,236.74,236.74,235.88,236.53,28030.0,236.74,236.74,235.88,236.53,28030.0
2025-06-12 15:30:00,236.48,237.37,235.8,236.75,90664.0,236.48,237.37,235.8,236.75,90664.0
2025-06-13 09:30:00,233.01,236.4,232.61,233.79,34502.0,233.01,236.4,232.61,233.79,34502.0
2025-06-13 10:00:00,233.79,234.73,231.7,231.71,27070.0,233.79,234.73,231.7,231.71,27070.0
2025-06-13 10:30:00,231.82,233.65,231.53,233.55,41938.0,231.82,233.65,231.53,233.55,41938.0
2025-06-13 11:00:00,233.17,234.35,233.11,234.27,14810.0,233.17,234.35,233.11,234.27,14810.0
2025-06-13 11:30:00,234.24,234.98,233.88,234.98,10113.0,234.24,234.98,233.88,234.98,10113.0
2025-06-13 12:00:00,234.96,235.02,233.94,234.38,12042.0,234.96,235.02,233.94,234.38,12042.0
2025-06-13 12:30:00,234.48,234.48,233.2,233.58,9050.0,234.48,234.48,233.2,233.58,9050.0
2025-06-13 13:00:00,233.59,233.92,233.13,233.21,9060.0,233.59,233.92,233.13,233.21,9060.0
2025-06-13 13:30:00,233.59,233.59,233.04,233.36,10754.0,233.59,233.59,233.04,233.36,10754.0
2025-06-13 14:00:00,233.45,233.69,231.57,231.58,37452.0,233.45,233.69,231.57,231.58,37452.0
2025-06-13 14:30:00,231.57,231.86,230.82,230.9,27347.0,231.57,231.86,230.82,230.9,27347.0
2025-06-13 15:00:00,231.04,231.05,228.62,228.87,37714.0,231.04,231.05,228.62,228.87,37714.0
2025-06-13 15:30:00,228.68,228.87,226.37,228.75,142330.0,228.68,228.87,226.37,228.75,142330.0
2025-06-16 09:30:00,231.9,234.27,230.95,233.52,36454.0,231.9,234.27,230.95,233.52,36454.0
2025-06-16 10:00:00,233.81,236.89,233.69,236.06,41666.0,233.81,236.89,233.69,236.06,41666.0
2025-06-16 10:30:00,236.34,237.11,235.1,235.33,50411.0,236.34,237.11,235.1,235.33,50411.0
2025-06-16 11:00:00,235.29,235.5,233.58,235.06,26285.0,235.29,235.5,233.58,235.06,26285.0
2025-06-16 11:30:00,234.34,235.66,234.34,235.66,23376.0,234.34,235.66,234.34,235.66,23376.0
2025-06-16 12:00:00,235.7,236.19,234.91,236.19,73850.0,235.7,236.19,234.91,236.19,73850.0
2025-06-16 12:30:00,236.19,236.19,235.05,235.31,15718.0,236.19,236.19,235.05,235.31,15718.0
2025-06-16 13:00:00,235.31,235.58,234.78,235.38,28001.0,235.31,235.58,234.78,235.38,28001.0
2025-06-16 13:30:00,235.38,235.71,234.29,234.46,17646.0,235.38,235.71,234.29,234.46,17646.0
2025-06-16 14:00:00,234.61,235.77,234.48,235.47,22876.0,234.61,235.77,234.48,235.47,22876.0
2025-06-16 14:30:00,235.54,235.54,234.3,234.94,25104.0,235.54,235.54,234.3,234.94,25104.0
2025-06-16 15:00:00,234.94,235.18,234.55,234.68,17777.0,234.94,235.18,234.55,234.68,17777.0
2025-06-16 15:30:00,234.68,236.12,234.25,236.0,101432.0,234.68,236.12,234.25,236.0,101432.0
2025-06-17 09:30:00,232.79,235.0,230.68,231.38,30502.0,232.79,235.0,230.68,231.38,30502.0
2025-06-17 10:00:00,231.23,233.02,231.22,232.7,24040.0,231.23,233.02,231.22,232.7,24040.0
2025-06-17 10:30:00,232.81,234.15,232.43,232.63,17416.0,232.81,234.15,232.43,232.63,17416.0
2025-06-17 11:00:00,232.38,233.61,232.34,233.08,15308.0,232.38,233.61,232.34,233.08,15308.0
2025-06-17 11:30:00,233.08,233.79,231.85,231.95,19972.0,233.08,233.79,231.85,231.95,19972.0
2025-06-17 12:00:00,232.06,232.22,231.17,231.34,22767.0,232.06,232.22,231.17,231.34,22767.0
2025-06-17 12:30:00,231.19,231.86,229.72,229.72,11085.0,231.19,231.86,229.72,229.72,11085.0
2025-06-17 13:00:00,229.78,230.0,228.07,228.33,13133.0,229.78,230.0,228.07,228.33,13133.0
2025-06-17 13:30:00,227.94,229.21,227.8,227.8,12700.0,227.94,229.21,227.8,227.8,12700.0
2025-06-17 14:00:00,227.76,228.03,226.85,227.19,24453.0,227.76,228.03,226.85,227.19,24453.0
2025-06-17 14:30:00,227.12,227.39,226.69,227.25,17450.0,227.12,227.39,226.69,227.25,17450.0
2025-06-17 15:00:00,227.14,228.27,226.99,228.09,35409.0,227.14,228.27,226.99,228.09,35409.0
2025-06-17 15:30:00,228.16,229.06,227.95,228.19,102428.0,228.16,229.06,227.95,228.19,102428.0
2025-06-18 09:30:00,227.5,228.76,227.39,227.55,8312.0,227.5,228.76,227.39,227.55,8312.0
2025-06-18 10:00:00,227.57,229.51,227.19,229.27,7496.0,227.57,229.51,227.19,229.27,7496.0
2025-06-18 10:30:00,229.11,230.39,229.11,230.15,14047.0,229.11,230.39,229.11,230.15,14047.0
2025-06-18 11:00:00,230.0,230.44,229.51,229.59,9888.0,230.0,230.44,229.51,229.59,9888.0
2025-06-18 11:30:00,229.59,229.63,228.89,229.01,12848.0,229.59,229.63,228.89,229.01,12848.0
2025-06-18 12:00:00,228.88,229.98,228.88,229.31,30980.0,228.88,229.98,228.88,229.31,30980.0
2025-06-18 12:30:00,229.31,230.44,229.16,229.6,18268.0,229.31,230.44,229.16,229.6,18268.0
2025-06-18 13:00:00,229.39,229.82,228.7,228.77,10933.0,229.39,229.82,228.7,228.77,10933.0
2025-06-18 13:30:00,228.8,229.48,228.65,229.19,13456.0,228.8,229.48,228.65,229.19,13456.0
2025-06-18 14:00:00,229.36,230.2,228.26,228.91,20989.0,229.36,230.2,228.26,228.91,20989.0
2025-06-18 14:30:00,228.87,230.32,227.69,227.85,25720.0,228.87,230.32,227.69,227.85,25720.0
2025-06-18 15:00:00,227.61,229.0,227.45,227.64,27541.0,227.61,229.0,227.45,227.64,27541.0
2025-06-18 15:30:00,227.47,228.92,227.31,227.33,147454.0,227.47,228.92,227.31,227.33,147454.0
2025-06-20 09:30:00,227.4,229.3,225.61,226.1,84298.0,227.4,229.3,225.61,226.1,84298.0
2025-06-20 10:00:00,226.11,227.42,225.88,227.2,56898.0,226.11,227.42,225.88,227.2,56898.0
2025-06-20 10:30:00,227.2,228.14,226.73,227.07,14542.0,227.2,228.14,226.73,227.07,14542.0
2025-06-20 11:00:00,227.04,227.79,226.58,227.03,15607.0,227.04,227.79,226.58,227.03,15607.0
2025-06-20 11:30:00,227.05,227.28,226.53,226.57,16034.0,227.05,227.28,226.53,226.57,16034.0
2025-06-20 12:00:00,226.59,226.98,226.3,226.48,17626.0,226.59,226.98,226.3,226.48,17626.0
2025-06-20 12:30:00,226.49,226.6,225.79,225.93,25741.0,226.49,226.6,225.79,225.93,25741.0
2025-06-20 13:00:00,226.07,226.48,224.64,224.65,24415.0,226.07,226.48,224.64,224.65,24415.0
2025-06-20 13:30:00,224.51,225.06,224.05,224.36,12528.0,224.51,225.06,224.05,224.36,12528.0
2025-06-20 14:00:00,224.27,225.27,224.24,225.04,31108.0,224.27,225.27,224.24,225.04,31108.0
2025-06-20 14:30:00,225.04,225.37,224.24,224.62,35264.0,225.04,225.37,224.24,224.62,35264.0
2025-06-20 15:00:00,224.81,225.15,224.0,224.31,17577.0,224.81,225.15,224.0,224.31,17577.0
2025-06-20 15:30:00,224.31,225.93,224.15,225.48,160173.0,224.31,225.93,224.15,225.48,160173.0