date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-09-24 10:30:00,26.84,26.95,24.06,24.12,542800.0,26.84,26.95,24.06,24.12,542800.0
2014-09-24 11:00:00,24.2,24.33,22.14,23.18,605400.0,24.2,24.33,22.14,23.18,605400.0
2014-09-24 11:30:00,23.21,23.94,22.51,23.94,159400.0,23.21,23.94,22.51,23.94,159400.0
2014-09-24 12:00:00,23.98,24.47,23.28,23.58,81000.0,23.98,24.47,23.28,23.58,81000.0
2014-09-24 12:30:00,23.5,24.05,23.42,23.85,41900.0,23.5,24.05,23.42,23.85,41900.0
2014-09-24 13:00:00,23.86,25.62,23.86,25.4,172600.0,23.86,25.62,23.86,25.4,172600.0
2014-09-24 13:30:00,25.38,25.98,25.12,25.51,112700.0,25.38,25.98,25.12,25.51,112700.0
2014-09-24 14:00:00,25.48,26.74,24.81,26.31,157400.0,25.48,26.74,24.81,26.31,157400.0
2014-09-24 14:30:00,26.46,27.43,26.15,26.76,102900.0,26.46,27.43,26.15,26.76,102900.0
2014-09-24 15:00:00,26.79,27.27,26.19,26.88,89400.0,26.79,27.27,26.19,26.88,89400.0
2014-09-24 15:30:00,26.81,30.1,26.57,29.8,261700.0,26.81,30.1,26.57,29.8,261700.0
2014-09-25 09:30:00,33.04,35.88,32.1,34.01,427800.0,33.04,35.88,32.1,34.01,427800.0
2014-09-25 10:00:00,34.0,34.39,31.32,32.0,244600.0,34.0,34.39,31.32,32.0,244600.0
2014-09-25 10:30:00,32.0,33.0,30.52,32.45,123200.0,32.0,33.0,30.52,32.45,123200.0
2014-09-25 11:00:00,32.69,33.17,32.2,32.62,52500.0,32.69,33.17,32.2,32.62,52500.0
2014-09-25 11:30:00,32.78,34.2,32.5,33.79,96900.0,32.78,34.2,32.5,33.79,96900.0
2014-09-25 12:00:00,33.87,34.0,32.03,32.83,73700.0,33.87,34.0,32.03,32.83,73700.0
2014-09-25 12:30:00,32.75,32.94,31.84,32.18,30300.0,32.75,32.94,31.84,32.18,30300.0
2014-09-25 13:00:00,32.22,32.77,32.08,32.24,23100.0,32.22,32.77,32.08,32.24,23100.0
2014-09-25 13:30:00,32.18,32.7,31.91,31.95,34700.0,32.18,32.7,31.91,31.95,34700.0
2014-09-25 14:00:00,32.05,32.85,31.6,32.24,40500.0,32.05,32.85,31.6,32.24,40500.0
2014-09-25 14:30:00,32.17,33.33,32.13,32.8,45500.0,32.17,33.33,32.13,32.8,45500.0
2014-09-25 15:00:00,32.78,33.1,32.15,32.37,65100.0,32.78,33.1,32.15,32.37,65100.0
2014-09-25 15:30:00,32.33,32.58,31.41,31.41,113300.0,32.33,32.58,31.41,31.41,113300.0
2014-09-26 09:30:00,31.88,32.6,28.77,29.29,107700.0,31.88,32.6,28.77,29.29,107700.0
2014-09-26 10:00:00,29.42,29.9,29.14,29.63,20100.0,29.42,29.9,29.14,29.63,20100.0
2014-09-26 10:30:00,29.67,29.7,29.46,29.61,16200.0,29.67,29.7,29.46,29.61,16200.0
2014-09-26 11:00:00,29.56,29.64,29.05,29.34,12700.0,29.56,29.64,29.05,29.34,12700.0
2014-09-26 11:30:00,29.33,29.34,29.1,29.16,15000.0,29.33,29.34,29.1,29.16,15000.0
2014-09-26 12:00:00,29.2,29.43,29.2,29.27,4000.0,29.2,29.43,29.2,29.27,4000.0
2014-09-26 12:30:00,29.22,29.22,28.89,28.89,5600.0,29.22,29.22,28.89,28.89,5600.0
2014-09-26 13:00:00,28.8,29.33,28.67,29.28,11600.0,28.8,29.33,28.67,29.28,11600.0
2014-09-26 13:30:00,29.25,29.28,29.0,29.0,3400.0,29.25,29.28,29.0,29.0,3400.0
2014-09-26 14:00:00,29.0,29.3,28.9,29.15,8900.0,29.0,29.3,28.9,29.15,8900.0
2014-09-26 14:30:00,29.22,29.22,28.94,29.1,4100.0,29.22,29.22,28.94,29.1,4100.0
2014-09-26 15:00:00,29.1,29.45,29.08,29.36,19300.0,29.1,29.45,29.08,29.36,19300.0
2014-09-26 15:30:00,29.4,30.2,29.31,29.81,28500.0,29.4,30.2,29.31,29.81,28500.0
2014-09-29 09:30:00,27.75,28.67,27.32,28.0,31800.0,27.75,28.67,27.32,28.0,31800.0
2014-09-29 10:00:00,28.1,28.61,27.7,28.38,25700.0,28.1,28.61,27.7,28.38,25700.0
2014-09-29 10:30:00,28.38,29.43,28.25,28.72,30800.0,28.38,29.43,28.25,28.72,30800.0
2014-09-29 11:00:00,28.68,29.04,28.6,28.79,4900.0,28.68,29.04,28.6,28.79,4900.0
2014-09-29 11:30:00,28.66,28.66,28.01,28.38,10700.0,28.66,28.66,28.01,28.38,10700.0
2014-09-29 12:00:00,28.46,28.46,28.06,28.16,3000.0,28.46,28.46,28.06,28.16,3000.0
2014-09-29 12:30:00,28.26,28.42,28.16,28.38,3200.0,28.26,28.42,28.16,28.38,3200.0
2014-09-29 13:00:00,28.4,28.67,28.27,28.41,3000.0,28.4,28.67,28.27,28.41,3000.0
2014-09-29 13:30:00,28.5,28.5,28.23,28.24,1500.0,28.5,28.5,28.23,28.24,1500.0
2014-09-29 14:00:00,28.29,28.3,27.84,27.87,5000.0,28.29,28.3,27.84,27.87,5000.0
2014-09-29 14:30:00,27.86,27.99,27.51,27.65,10700.0,27.86,27.99,27.51,27.65,10700.0
2014-09-29 15:00:00,27.66,27.92,27.54,27.91,13400.0,27.66,27.92,27.54,27.91,13400.0
2014-09-29 15:30:00,27.77,27.91,27.3,27.3,14300.0,27.77,27.91,27.3,27.3,14300.0
2014-09-30 09:30:00,27.62,29.72,27.62,29.1,60900.0,27.62,29.72,27.62,29.1,60900.0
2014-09-30 10:00:00,29.14,29.34,28.71,29.08,26400.0,29.14,29.34,28.71,29.08,26400.0
2014-09-30 10:30:00,28.93,29.35,28.93,29.21,14700.0,28.93,29.35,28.93,29.21,14700.0
2014-09-30 11:00:00,29.25,30.32,29.13,30.05,50300.0,29.25,30.32,29.13,30.05,50300.0
2014-09-30 11:30:00,30.1,30.87,29.92,30.87,36500.0,30.1,30.87,29.92,30.87,36500.0
2014-09-30 12:00:00,30.8,31.6,30.49,30.93,42200.0,30.8,31.6,30.49,30.93,42200.0
2014-09-30 12:30:00,30.97,31.2,30.2,30.5,23300.0,30.97,31.2,30.2,30.5,23300.0
2014-09-30 13:00:00,30.42,31.28,30.4,30.8,14300.0,30.42,31.28,30.4,30.8,14300.0
2014-09-30 13:30:00,30.85,30.85,30.26,30.7,14800.0,30.85,30.85,30.26,30.7,14800.0
2014-09-30 14:00:00,30.75,31.14,29.61,29.84,26900.0,30.75,31.14,29.61,29.84,26900.0
2014-09-30 14:30:00,29.94,30.39,29.8,29.99,12600.0,29.94,30.39,29.8,29.99,12600.0
2014-09-30 15:00:00,29.98,30.82,29.96,30.51,11600.0,29.98,30.82,29.96,30.51,11600.0
2014-09-30 15:30:00,30.51,32.1,30.45,32.0,99600.0,30.51,32.1,30.45,32.0,99600.0
2014-10-01 09:30:00,31.21,32.15,29.9,30.2,64900.0,31.21,32.15,29.9,30.2,64900.0
2014-10-01 10:00:00,30.16,30.74,29.61,30.35,18300.0,30.16,30.74,29.61,30.35,18300.0
2014-10-01 10:30:00,30.35,30.51,30.08,30.51,5300.0,30.35,30.51,30.08,30.51,5300.0
2014-10-01 11:00:00,30.5,31.2,30.31,30.9,23600.0,30.5,31.2,30.31,30.9,23600.0
2014-10-01 11:30:00,30.69,31.75,30.69,31.71,36400.0,30.69,31.75,30.69,31.71,36400.0
2014-10-01 12:00:00,31.66,31.68,31.0,31.26,5800.0,31.66,31.68,31.0,31.26,5800.0
2014-10-01 12:30:00,31.25,31.47,30.67,30.79,11000.0,31.25,31.47,30.67,30.79,11000.0
2014-10-01 13:00:00,30.65,30.73,30.34,30.6,6200.0,30.65,30.73,30.34,30.6,6200.0
2014-10-01 13:30:00,30.74,30.74,30.2,30.51,6600.0,30.74,30.74,30.2,30.51,6600.0
2014-10-01 14:00:00,30.6,31.02,30.48,30.78,13600.0,30.6,31.02,30.48,30.78,13600.0
2014-10-01 14:30:00,30.67,30.89,30.53,30.53,6900.0,30.67,30.89,30.53,30.53,6900.0
2014-10-01 15:00:00,30.38,30.55,30.23,30.37,2000.0,30.38,30.55,30.23,30.37,2000.0
2014-10-01 15:30:00,30.41,30.5,29.6,29.75,14400.0,30.41,30.5,29.6,29.75,14400.0
2014-10-02 09:30:00,30.2,30.71,29.73,30.71,12600.0,30.2,30.71,29.73,30.71,12600.0
2014-10-02 10:00:00,30.4,30.4,28.75,28.8,13200.0,30.4,30.4,28.75,28.8,13200.0
2014-10-02 10:30:00,28.79,28.79,27.4,27.99,53200.0,28.79,28.79,27.4,27.99,53200.0
2014-10-02 11:00:00,28.24,28.99,28.1,28.75,12500.0,28.24,28.99,28.1,28.75,12500.0
2014-10-02 11:30:00,28.55,28.55,28.05,28.55,6200.0,28.55,28.55,28.05,28.55,6200.0
2014-10-02 12:00:00,28.67,28.7,28.49,28.54,1800.0,28.67,28.7,28.49,28.54,1800.0
2014-10-02 12:30:00,28.7,28.78,28.45,28.57,2300.0,28.7,28.78,28.45,28.57,2300.0
2014-10-02 13:00:00,28.69,29.5,28.69,29.28,9400.0,28.69,29.5,28.69,29.28,9400.0
2014-10-02 13:30:00,29.3,29.4,28.8,29.2,5200.0,29.3,29.4,28.8,29.2,5200.0
2014-10-02 14:00:00,29.0,29.0,28.78,29.0,4500.0,29.0,29.0,28.78,29.0,4500.0
2014-10-02 14:30:00,28.9,29.07,28.89,29.05,1800.0,28.9,29.07,28.89,29.05,1800.0
2014-10-02 15:00:00,28.95,29.04,28.4,28.48,2700.0,28.95,29.04,28.4,28.48,2700.0
2014-10-02 15:30:00,28.64,28.71,28.4,28.64,4300.0,28.64,28.71,28.4,28.64,4300.0
2014-10-03 09:30:00,30.37,31.23,29.59,30.69,29600.0,30.37,31.23,29.59,30.69,29600.0
2014-10-03 10:00:00,30.68,31.19,30.14,30.25,28400.0,30.68,31.19,30.14,30.25,28400.0
2014-10-03 10:30:00,30.2,30.3,29.79,30.09,9900.0,30.2,30.3,29.79,30.09,9900.0
2014-10-03 11:00:00,30.6,30.71,30.5,30.59,1600.0,30.6,30.71,30.5,30.59,1600.0
2014-10-03 11:30:00,30.65,30.95,30.41,30.51,10700.0,30.65,30.95,30.41,30.51,10700.0
2014-10-03 12:00:00,30.5,30.6,30.33,30.6,2000.0,30.5,30.6,30.33,30.6,2000.0
2014-10-03 12:30:00,30.7,30.7,30.45,30.66,1900.0,30.7,30.7,30.45,30.66,1900.0
2014-10-03 13:00:00,30.54,31.23,30.54,31.2,10700.0,30.54,31.23,30.54,31.2,10700.0
2014-10-03 13:30:00,31.25,31.47,30.85,31.38,16100.0,31.25,31.47,30.85,31.38,16100.0
2014-10-03 14:00:00,31.25,31.45,31.11,31.16,9500.0,31.25,31.45,31.11,31.16,9500.0
2014-10-03 14:30:00,31.24,31.27,30.62,30.74,17200.0,31.24,31.27,30.62,30.74,17200.0
2014-10-03 15:00:00,30.75,30.75,30.12,30.2,4700.0,30.75,30.75,30.12,30.2,4700.0
2014-10-03 15:30:00,30.29,30.56,30.12,30.12,9700.0,30.29,30.56,30.12,30.12,9700.0
2014-10-06 09:30:00,31.45,31.77,30.61,30.61,27900.0,31.45,31.77,30.61,30.61,27900.0
2014-10-06 10:00:00,30.6,30.87,30.49,30.55,3500.0,30.6,30.87,30.49,30.55,3500.0
2014-10-06 10:30:00,30.64,31.09,30.25,30.25,2700.0,30.64,31.09,30.25,30.25,2700.0
2014-10-06 11:00:00,30.45,30.8,30.45,30.5,900.0,30.45,30.8,30.45,30.5,900.0
2014-10-06 11:30:00,30.33,30.63,30.2,30.2,2000.0,30.33,30.63,30.2,30.2,2000.0
2014-10-06 12:00:00,30.1,30.1,29.6,29.96,1800.0,30.1,30.1,29.6,29.96,1800.0
2014-10-06 12:30:00,30.25,30.25,29.9,29.95,2500.0,30.25,30.25,29.9,29.95,2500.0
2014-10-06 13:00:00,30.05,30.15,29.9,29.92,7400.0,30.05,30.15,29.9,29.92,7400.0
2014-10-06 13:30:00,29.92,29.92,29.92,29.92,0.0,29.92,29.92,29.92,29.92,0.0
2014-10-06 14:00:00,30.01,30.26,30.0,30.22,1700.0,30.01,30.26,30.0,30.22,1700.0
2014-10-06 14:30:00,30.15,30.33,29.94,29.94,1700.0,30.15,30.33,29.94,29.94,1700.0
2014-10-06 15:00:00,30.0,30.4,30.0,30.23,900.0,30.0,30.4,30.0,30.23,900.0
2014-10-06 15:30:00,30.1,30.1,29.81,29.93,18400.0,30.1,30.1,29.81,29.93,18400.0
2014-10-07 09:30:00,29.66,29.66,28.55,28.91,9900.0,29.66,29.66,28.55,28.91,9900.0
2014-10-07 10:00:00,29.2,29.45,28.91,29.13,4000.0,29.2,29.45,28.91,29.13,4000.0
2014-10-07 10:30:00,29.2,29.84,29.2,29.45,7900.0,29.2,29.84,29.2,29.45,7900.0
2014-10-07 11:00:00,29.5,29.5,29.0,29.0,900.0,29.5,29.5,29.0,29.0,900.0
2014-10-07 11:30:00,29.19,29.36,29.19,29.36,300.0,29.19,29.36,29.19,29.36,300.0
2014-10-07 12:00:00,29.45,29.45,29.3,29.45,1100.0,29.45,29.45,29.3,29.45,1100.0
2014-10-07 12:30:00,29.48,29.65,29.36,29.65,1200.0,29.48,29.65,29.36,29.65,1200.0
2014-10-07 13:00:00,29.64,29.85,29.5,29.85,900.0,29.64,29.85,29.5,29.85,900.0
2014-10-07 13:30:00,29.86,30.48,29.69,30.27,10300.0,29.86,30.48,29.69,30.27,10300.0
2014-10-07 14:00:00,30.12,30.36,29.86,29.86,2900.0,30.12,30.36,29.86,29.86,2900.0
2014-10-07 14:30:00,29.6,29.8,29.6,29.8,1500.0,29.6,29.8,29.6,29.8,1500.0
2014-10-07 15:00:00,29.97,29.97,29.33,29.33,2200.0,29.97,29.97,29.33,29.33,2200.0
2014-10-07 15:30:00,29.38,29.46,29.23,29.23,6300.0,29.38,29.46,29.23,29.23,6300.0
2014-10-08 09:30:00,29.36,29.36,29.07,29.33,1200.0,29.36,29.36,29.07,29.33,1200.0
2014-10-08 10:00:00,29.08,29.3,29.01,29.3,600.0,29.08,29.3,29.01,29.3,600.0
2014-10-08 10:30:00,29.11,29.15,28.65,28.65,11800.0,29.11,29.15,28.65,28.65,11800.0
2014-10-08 11:00:00,28.67,28.69,28.17,28.54,5300.0,28.67,28.69,28.17,28.54,5300.0
2014-10-08 11:30:00,28.79,28.79,28.4,28.75,2600.0,28.79,28.79,28.4,28.75,2600.0
2014-10-08 12:00:00,28.69,29.04,28.69,29.01,5500.0,28.69,29.04,28.69,29.01,5500.0
2014-10-08 12:30:00,29.01,29.01,29.01,29.01,0.0,29.01,29.01,29.01,29.01,0.0
2014-10-08 13:00:00,28.92,28.92,28.92,28.92,600.0,28.92,28.92,28.92,28.92,600.0
2014-10-08 13:30:00,28.97,28.97,28.97,28.97,500.0,28.97,28.97,28.97,28.97,500.0
2014-10-08 14:00:00,28.76,29.32,28.76,29.3,1100.0,28.76,29.32,28.76,29.3,1100.0
2014-10-08 14:30:00,29.25,29.85,29.1,29.1,6800.0,29.25,29.85,29.1,29.1,6800.0
2014-10-08 15:00:00,29.37,29.7,29.36,29.64,5100.0,29.37,29.7,29.36,29.64,5100.0
2014-10-08 15:30:00,29.55,29.58,29.35,29.35,6200.0,29.55,29.58,29.35,29.35,6200.0
2014-10-09 09:30:00,29.15,29.63,29.15,29.33,7400.0,29.15,29.63,29.15,29.33,7400.0
2014-10-09 10:00:00,29.34,29.47,28.51,29.0,14200.0,29.34,29.47,28.51,29.0,14200.0
2014-10-09 10:30:00,28.95,29.07,28.78,29.07,2100.0,28.95,29.07,28.78,29.07,2100.0
2014-10-09 11:00:00,29.07,29.21,29.01,29.2,2200.0,29.07,29.21,29.01,29.2,2200.0
2014-10-09 11:30:00,29.01,29.01,28.5,28.66,7200.0,29.01,29.01,28.5,28.66,7200.0
2014-10-09 12:00:00,28.77,28.88,28.62,28.62,2100.0,28.77,28.88,28.62,28.62,2100.0
2014-10-09 12:30:00,28.41,28.73,28.05,28.68,11000.0,28.41,28.73,28.05,28.68,11000.0
2014-10-09 13:00:00,28.44,28.5,28.36,28.46,600.0,28.44,28.5,28.36,28.46,600.0
2014-10-09 13:30:00,28.75,28.75,28.35,28.6,3400.0,28.75,28.75,28.35,28.6,3400.0
2014-10-09 14:00:00,28.36,28.36,28.36,28.36,100.0,28.36,28.36,28.36,28.36,100.0
2014-10-09 14:30:00,28.24,28.24,28.17,28.17,400.0,28.24,28.24,28.17,28.17,400.0
2014-10-09 15:00:00,28.21,28.25,28.15,28.15,3800.0,28.21,28.25,28.15,28.15,3800.0
2014-10-09 15:30:00,28.18,28.35,27.85,28.35,16800.0,28.18,28.35,27.85,28.35,16800.0
2014-10-10 09:30:00,29.39,30.22,29.02,29.7,47800.0,29.39,30.22,29.02,29.7,47800.0
2014-10-10 10:00:00,29.65,29.65,28.79,28.83,11700.0,29.65,29.65,28.79,28.83,11700.0
2014-10-10 10:30:00,28.71,29.88,28.6,29.88,14400.0,28.71,29.88,28.6,29.88,14400.0
2014-10-10 11:00:00,29.85,30.85,29.81,29.82,28700.0,29.85,30.85,29.81,29.82,28700.0
2014-10-10 11:30:00,29.92,31.0,29.92,30.89,15200.0,29.92,31.0,29.92,30.89,15200.0
2014-10-10 12:00:00,30.92,31.42,30.6,30.84,19900.0,30.92,31.42,30.6,30.84,19900.0
2014-10-10 12:30:00,30.75,30.99,30.52,30.64,5100.0,30.75,30.99,30.52,30.64,5100.0
2014-10-10 13:00:00,30.79,30.93,30.4,30.62,6300.0,30.79,30.93,30.4,30.62,6300.0
2014-10-10 13:30:00,30.45,30.62,30.45,30.57,1700.0,30.45,30.62,30.45,30.57,1700.0
2014-10-10 14:00:00,30.62,30.63,30.3,30.5,2900.0,30.62,30.63,30.3,30.5,2900.0
2014-10-10 14:30:00,30.55,30.55,30.43,30.45,900.0,30.55,30.55,30.43,30.45,900.0
2014-10-10 15:00:00,30.55,30.6,29.6,29.75,5400.0,30.55,30.6,29.6,29.75,5400.0
2014-10-10 15:30:00,29.91,29.91,29.51,29.76,3700.0,29.91,29.91,29.51,29.76,3700.0
2014-10-13 09:30:00,30.47,31.28,30.3,30.3,19000.0,30.47,31.28,30.3,30.3,19000.0
2014-10-13 10:00:00,30.45,31.15,30.45,30.9,10400.0,30.45,31.15,30.45,30.9,10400.0
2014-10-13 10:30:00,30.91,31.4,30.7,31.19,12900.0,30.91,31.4,30.7,31.19,12900.0
2014-10-13 11:00:00,31.24,32.5,31.21,31.86,38800.0,31.24,32.5,31.21,31.86,38800.0
2014-10-13 11:30:00,31.88,32.26,31.05,31.05,17500.0,31.88,32.26,31.05,31.05,17500.0
2014-10-13 12:00:00,31.16,31.68,31.16,31.55,4800.0,31.16,31.68,31.16,31.55,4800.0
2014-10-13 12:30:00,31.63,31.88,31.63,31.77,3500.0,31.63,31.88,31.63,31.77,3500.0
2014-10-13 13:00:00,31.8,32.25,31.8,32.19,6300.0,31.8,32.25,31.8,32.19,6300.0
2014-10-13 13:30:00,32.22,32.48,31.55,31.55,9600.0,32.22,32.48,31.55,31.55,9600.0
2014-10-13 14:00:00,31.6,31.98,31.52,31.72,2900.0,31.6,31.98,31.52,31.72,2900.0
2014-10-13 14:30:00,31.71,31.9,31.59,31.59,2700.0,31.71,31.9,31.59,31.59,2700.0
2014-10-13 15:00:00,31.65,31.85,31.65,31.65,4500.0,31.65,31.85,31.65,31.65,4500.0
2014-10-13 15:30:00,31.63,31.63,31.11,31.2,12200.0,31.63,31.63,31.11,31.2,12200.0
2014-10-14 09:30:00,32.59,33.13,31.3,31.43,35700.0,32.59,33.13,31.3,31.43,35700.0
2014-10-14 10:00:00,31.39,31.74,31.02,31.45,11600.0,31.39,31.74,31.02,31.45,11600.0
2014-10-14 10:30:00,31.3,31.5,30.7,31.16,11400.0,31.3,31.5,30.7,31.16,11400.0
2014-10-14 11:00:00,31.4,31.75,31.39,31.55,5900.0,31.4,31.75,31.39,31.55,5900.0
2014-10-14 11:30:00,31.65,31.65,31.1,31.2,5100.0,31.65,31.65,31.1,31.2,5100.0
2014-10-14 12:00:00,31.26,31.33,31.01,31.05,7800.0,31.26,31.33,31.01,31.05,7800.0
2014-10-14 12:30:00,31.05,31.1,30.61,30.99,7400.0,31.05,31.1,30.61,30.99,7400.0
2014-10-14 13:00:00,31.0,31.18,31.0,31.03,3900.0,31.0,31.18,31.0,31.03,3900.0
2014-10-14 13:30:00,31.12,31.22,30.65,30.65,2500.0,31.12,31.22,30.65,30.65,2500.0
2014-10-14 14:00:00,30.82,30.82,30.29,30.3,5100.0,30.82,30.82,30.29,30.3,5100.0
2014-10-14 14:30:00,30.4,30.59,29.81,29.9,16900.0,30.4,30.59,29.81,29.9,16900.0
2014-10-14 15:00:00,30.02,30.42,29.94,29.94,31200.0,30.02,30.42,29.94,29.94,31200.0
2014-10-14 15:30:00,30.25,30.25,29.47,29.47,12100.0,30.25,30.25,29.47,29.47,12100.0
2014-10-15 09:30:00,28.75,29.01,26.71,28.5,33800.0,28.75,29.01,26.71,28.5,33800.0
2014-10-15 10:00:00,28.75,28.99,28.36,28.36,15700.0,28.75,28.99,28.36,28.36,15700.0
2014-10-15 10:30:00,28.31,28.5,28.01,28.43,6500.0,28.31,28.5,28.01,28.43,6500.0
2014-10-15 11:00:00,28.36,28.48,28.2,28.33,4400.0,28.36,28.48,28.2,28.33,4400.0
2014-10-15 11:30:00,28.37,28.93,28.32,28.9,5300.0,28.37,28.93,28.32,28.9,5300.0
2014-10-15 12:00:00,28.85,28.85,28.35,28.46,3200.0,28.85,28.85,28.35,28.46,3200.0
2014-10-15 12:30:00,28.26,28.26,27.91,28.0,4100.0,28.26,28.26,27.91,28.0,4100.0
2014-10-15 13:00:00,28.16,28.23,27.8,27.85,15000.0,28.16,28.23,27.8,27.85,15000.0
2014-10-15 13:30:00,27.9,28.34,27.9,28.29,13100.0,27.9,28.34,27.9,28.29,13100.0
2014-10-15 14:00:00,28.17,28.3,28.09,28.09,1200.0,28.17,28.3,28.09,28.09,1200.0
2014-10-15 14:30:00,28.11,28.36,28.08,28.36,2000.0,28.11,28.36,28.08,28.36,2000.0
2014-10-15 15:00:00,28.28,28.6,28.28,28.5,15900.0,28.28,28.6,28.28,28.5,15900.0
2014-10-15 15:30:00,29.08,29.24,28.51,28.8,15600.0,29.08,29.24,28.51,28.8,15600.0
2014-10-16 09:30:00,27.62,28.74,27.62,28.74,4800.0,27.62,28.74,27.62,28.74,4800.0
2014-10-16 10:00:00,28.48,28.83,28.21,28.47,2400.0,28.48,28.83,28.21,28.47,2400.0
2014-10-16 10:30:00,28.74,29.21,28.68,29.07,5000.0,28.74,29.21,28.68,29.07,5000.0
2014-10-16 11:00:00,28.9,29.2,28.9,29.2,1900.0,28.9,29.2,28.9,29.2,1900.0
2014-10-16 11:30:00,29.1,29.13,28.8,28.8,1600.0,29.1,29.13,28.8,28.8,1600.0
2014-10-16 12:00:00,28.85,28.85,28.85,28.85,300.0,28.85,28.85,28.85,28.85,300.0
2014-10-16 12:30:00,28.8,29.55,28.8,29.55,900.0,28.8,29.55,28.8,29.55,900.0
2014-10-16 13:00:00,29.56,30.4,29.56,30.18,1300.0,29.56,30.4,29.56,30.18,1300.0
2014-10-16 13:30:00,30.05,30.11,29.51,29.55,2700.0,30.05,30.11,29.51,29.55,2700.0
2014-10-16 14:00:00,29.55,29.7,29.4,29.7,4800.0,29.55,29.7,29.4,29.7,4800.0
2014-10-16 14:30:00,29.67,29.83,29.67,29.83,3500.0,29.67,29.83,29.67,29.83,3500.0
2014-10-16 15:00:00,29.47,29.63,29.1,29.63,1000.0,29.47,29.63,29.1,29.63,1000.0
2014-10-16 15:30:00,29.72,29.82,29.5,29.5,2800.0,29.72,29.82,29.5,29.5,2800.0
2014-10-17 09:30:00,30.5,30.59,30.01,30.3,9600.0,30.5,30.59,30.01,30.3,9600.0
2014-10-17 10:00:00,30.25,30.35,30.02,30.23,3200.0,30.25,30.35,30.02,30.23,3200.0
2014-10-17 10:30:00,30.22,30.35,29.85,30.01,1700.0,30.22,30.35,29.85,30.01,1700.0
2014-10-17 11:00:00,30.17,30.25,29.98,30.14,3700.0,30.17,30.25,29.98,30.14,3700.0
2014-10-17 11:30:00,30.19,30.2,30.0,30.2,3100.0,30.19,30.2,30.0,30.2,3100.0
2014-10-17 12:00:00,30.15,30.15,29.85,29.85,3000.0,30.15,30.15,29.85,29.85,3000.0
2014-10-17 12:30:00,29.88,30.0,29.85,29.91,800.0,29.88,30.0,29.85,29.91,800.0
2014-10-17 13:00:00,29.94,29.94,29.55,29.55,2600.0,29.94,29.94,29.55,29.55,2600.0
2014-10-17 13:30:00,29.51,29.51,29.0,29.4,3700.0,29.51,29.51,29.0,29.4,3700.0
2014-10-17 14:00:00,29.27,29.27,29.03,29.03,200.0,29.27,29.27,29.03,29.03,200.0
2014-10-17 14:30:00,29.45,29.6,29.45,29.46,1000.0,29.45,29.6,29.45,29.46,1000.0
2014-10-17 15:00:00,29.45,29.9,29.38,29.9,2400.0,29.45,29.9,29.38,29.9,2400.0
2014-10-17 15:30:00,29.94,30.33,29.73,30.33,5500.0,29.94,30.33,29.73,30.33,5500.0
2014-10-20 09:30:00,29.96,30.5,29.46,29.89,16000.0,29.96,30.5,29.46,29.89,16000.0
2014-10-20 10:00:00,30.1,30.62,30.1,30.57,1700.0,30.1,30.62,30.1,30.57,1700.0
2014-10-20 10:30:00,30.45,30.55,30.12,30.17,2200.0,30.45,30.55,30.12,30.17,2200.0
2014-10-20 11:00:00,30.22,30.22,29.95,30.06,5700.0,30.22,30.22,29.95,30.06,5700.0
2014-10-20 11:30:00,30.14,30.14,30.0,30.06,1200.0,30.14,30.14,30.0,30.06,1200.0
2014-10-20 12:00:00,30.16,30.25,29.99,30.06,2100.0,30.16,30.25,29.99,30.06,2100.0
2014-10-20 12:30:00,30.03,30.03,29.94,29.95,1400.0,30.03,30.03,29.94,29.95,1400.0
2014-10-20 13:00:00,30.05,30.09,30.03,30.09,400.0,30.05,30.09,30.03,30.09,400.0
2014-10-20 13:30:00,29.98,30.2,29.98,30.16,1300.0,29.98,30.2,29.98,30.16,1300.0
2014-10-20 14:00:00,30.25,30.75,30.2,30.2,4800.0,30.25,30.75,30.2,30.2,4800.0
2014-10-20 14:30:00,30.1,30.2,30.09,30.2,900.0,30.1,30.2,30.09,30.2,900.0
2014-10-20 15:00:00,30.09,30.23,29.91,29.91,1100.0,30.09,30.23,29.91,29.91,1100.0
2014-10-20 15:30:00,30.0,30.05,29.75,29.75,5200.0,30.0,30.05,29.75,29.75,5200.0
2014-10-21 09:30:00,30.38,30.8,30.3,30.5,20200.0,30.38,30.8,30.3,30.5,20200.0
2014-10-21 10:00:00,30.61,30.65,30.15,30.2,9500.0,30.61,30.65,30.15,30.2,9500.0
2014-10-21 10:30:00,30.06,30.25,29.81,30.25,9400.0,30.06,30.25,29.81,30.25,9400.0
2014-10-21 11:00:00,30.05,30.05,29.5,29.5,3100.0,30.05,30.05,29.5,29.5,3100.0
2014-10-21 11:30:00,29.6,29.99,29.6,29.99,3600.0,29.6,29.99,29.6,29.99,3600.0
2014-10-21 12:00:00,29.97,29.98,29.85,29.9,2700.0,29.97,29.98,29.85,29.9,2700.0
2014-10-21 12:30:00,29.89,29.89,29.64,29.71,3700.0,29.89,29.89,29.64,29.71,3700.0
2014-10-21 13:00:00,29.8,30.22,29.75,30.0,10200.0,29.8,30.22,29.75,30.0,10200.0
2014-10-21 13:30:00,30.0,30.0,29.56,29.56,4400.0,30.0,30.0,29.56,29.56,4400.0
2014-10-21 14:00:00,29.54,29.89,29.41,29.89,6400.0,29.54,29.89,29.41,29.89,6400.0
2014-10-21 14:30:00,29.85,29.95,29.79,29.79,700.0,29.85,29.95,29.79,29.79,700.0
2014-10-21 15:00:00,29.7,29.76,29.6,29.6,4300.0,29.7,29.76,29.6,29.6,4300.0
2014-10-21 15:30:00,29.52,29.6,29.49,29.49,4400.0,29.52,29.6,29.49,29.49,4400.0
2014-10-22 09:30:00,29.57,29.65,29.11,29.54,7500.0,29.57,29.65,29.11,29.54,7500.0
2014-10-22 10:00:00,29.58,29.6,29.23,29.55,3300.0,29.58,29.6,29.23,29.55,3300.0
2014-10-22 10:30:00,29.43,29.44,29.3,29.35,1000.0,29.43,29.44,29.3,29.35,1000.0
2014-10-22 11:00:00,29.36,29.36,29.27,29.33,600.0,29.36,29.36,29.27,29.33,600.0
2014-10-22 11:30:00,29.2,29.41,29.16,29.16,1600.0,29.2,29.41,29.16,29.16,1600.0
2014-10-22 12:00:00,29.16,29.16,28.79,28.79,3300.0,29.16,29.16,28.79,28.79,3300.0
2014-10-22 12:30:00,28.64,28.64,28.24,28.61,2600.0,28.64,28.64,28.24,28.61,2600.0
2014-10-22 13:00:00,28.75,28.96,28.62,28.96,2900.0,28.75,28.96,28.62,28.96,2900.0
2014-10-22 13:30:00,28.89,28.89,28.89,28.89,200.0,28.89,28.89,28.89,28.89,200.0
2014-10-22 14:00:00,28.62,28.82,28.6,28.81,800.0,28.62,28.82,28.6,28.81,800.0
2014-10-22 14:30:00,28.75,28.97,28.75,28.97,2200.0,28.75,28.97,28.75,28.97,2200.0
2014-10-22 15:00:00,29.0,29.2,29.0,29.07,1400.0,29.0,29.2,29.0,29.07,1400.0
2014-10-22 15:30:00,28.77,28.89,28.7,28.7,7200.0,28.77,28.89,28.7,28.7,7200.0
2014-10-23 09:30:00,28.95,29.04,28.5,28.5,3100.0,28.95,29.04,28.5,28.5,3100.0
2014-10-23 10:00:00,28.58,29.44,28.58,29.44,4900.0,28.58,29.44,28.58,29.44,4900.0
2014-10-23 10:30:00,29.18,29.2,28.99,29.2,1600.0,29.18,29.2,28.99,29.2,1600.0
2014-10-23 11:00:00,29.24,29.29,29.1,29.1,600.0,29.24,29.29,29.1,29.1,600.0
2014-10-23 11:30:00,28.91,28.91,28.9,28.9,200.0,28.91,28.91,28.9,28.9,200.0
2014-10-23 12:00:00,29.2,29.24,29.2,29.24,600.0,29.2,29.24,29.2,29.24,600.0
2014-10-23 12:30:00,29.18,29.24,29.1,29.24,1400.0,29.18,29.24,29.1,29.24,1400.0
2014-10-23 13:00:00,29.3,29.37,29.22,29.25,6700.0,29.3,29.37,29.22,29.25,6700.0
2014-10-23 13:30:00,29.19,29.19,29.18,29.18,900.0,29.19,29.19,29.18,29.18,900.0
2014-10-23 14:00:00,29.2,29.3,29.2,29.25,1100.0,29.2,29.3,29.2,29.25,1100.0
2014-10-23 14:30:00,29.39,29.39,29.25,29.26,2000.0,29.39,29.39,29.25,29.26,2000.0
2014-10-23 15:00:00,29.1,29.1,28.9,29.08,700.0,29.1,29.1,28.9,29.08,700.0
2014-10-23 15:30:00,29.18,29.38,29.15,29.15,5200.0,29.18,29.38,29.15,29.15,5200.0
2014-10-24 09:30:00,29.25,29.3,29.25,29.3,200.0,29.25,29.3,29.25,29.3,200.0
2014-10-24 10:00:00,29.0,29.0,28.73,28.73,7500.0,29.0,29.0,28.73,28.73,7500.0
2014-10-24 10:30:00,28.91,29.25,28.91,29.2,900.0,28.91,29.25,28.91,29.2,900.0
2014-10-24 11:00:00,29.22,29.22,29.21,29.22,400.0,29.22,29.22,29.21,29.22,400.0
2014-10-24 11:30:00,29.24,30.64,29.24,30.4,35600.0,29.24,30.64,29.24,30.4,35600.0
2014-10-24 12:00:00,30.4,31.09,30.4,30.7,12200.0,30.4,31.09,30.4,30.7,12200.0
2014-10-24 12:30:00,30.61,30.99,30.6,30.6,3600.0,30.61,30.99,30.6,30.6,3600.0
2014-10-24 13:00:00,30.7,30.76,30.13,30.13,1100.0,30.7,30.76,30.13,30.13,1100.0
2014-10-24 13:30:00,30.33,30.33,30.23,30.23,300.0,30.33,30.33,30.23,30.23,300.0
2014-10-24 14:00:00,30.09,30.09,30.09,30.09,300.0,30.09,30.09,30.09,30.09,300.0
2014-10-24 14:30:00,30.07,30.17,29.85,30.17,4200.0,30.07,30.17,29.85,30.17,4200.0
2014-10-24 15:00:00,29.87,30.09,29.87,30.09,1300.0,29.87,30.09,29.87,30.09,1300.0
2014-10-24 15:30:00,30.15,30.25,30.1,30.16,2100.0,30.15,30.25,30.1,30.16,2100.0
2014-10-27 09:30:00,30.3,30.65,29.41,29.54,7100.0,30.3,30.65,29.41,29.54,7100.0
2014-10-27 10:00:00,29.9,31.8,29.82,31.62,6000.0,29.9,31.8,29.82,31.62,6000.0
2014-10-27 10:30:00,31.81,32.45,31.32,32.38,16700.0,31.81,32.45,31.32,32.38,16700.0
2014-10-27 11:00:00,32.41,33.75,32.22,33.36,35600.0,32.41,33.75,32.22,33.36,35600.0
2014-10-27 11:30:00,33.25,33.25,32.7,32.71,4400.0,33.25,33.25,32.7,32.71,4400.0
2014-10-27 12:00:00,32.95,33.26,32.65,32.75,7400.0,32.95,33.26,32.65,32.75,7400.0
2014-10-27 12:30:00,32.76,33.05,32.75,33.0,2500.0,32.76,33.05,32.75,33.0,2500.0
2014-10-27 13:00:00,33.0,33.92,33.0,33.85,20900.0,33.0,33.92,33.0,33.85,20900.0
2014-10-27 13:30:00,33.71,33.72,33.3,33.5,5400.0,33.71,33.72,33.3,33.5,5400.0
2014-10-27 14:00:00,33.35,33.49,33.05,33.05,12300.0,33.35,33.49,33.05,33.05,12300.0
2014-10-27 14:30:00,33.29,33.69,33.23,33.48,17900.0,33.29,33.69,33.23,33.48,17900.0
2014-10-27 15:00:00,33.55,34.32,33.55,33.95,20500.0,33.55,34.32,33.55,33.95,20500.0
2014-10-27 15:30:00,33.97,35.11,33.97,35.08,14900.0,33.97,35.11,33.97,35.08,14900.0
2014-10-28 09:30:00,34.48,35.3,33.11,33.91,48700.0,34.48,35.3,33.11,33.91,48700.0
2014-10-28 10:00:00,34.0,34.77,33.51,34.05,17000.0,34.0,34.77,33.51,34.05,17000.0
2014-10-28 10:30:00,33.93,34.1,33.67,33.99,8500.0,33.93,34.1,33.67,33.99,8500.0
2014-10-28 11:00:00,34.35,34.38,34.24,34.24,3600.0,34.35,34.38,34.24,34.24,3600.0
2014-10-28 11:30:00,34.25,34.49,34.14,34.32,5200.0,34.25,34.49,34.14,34.32,5200.0
2014-10-28 12:00:00,34.44,36.41,34.44,35.5,41300.0,34.44,36.41,34.44,35.5,41300.0
2014-10-28 12:30:00,35.5,35.91,35.01,35.6,6000.0,35.5,35.91,35.01,35.6,6000.0
2014-10-28 13:00:00,35.27,35.98,35.16,35.98,7500.0,35.27,35.98,35.16,35.98,7500.0
2014-10-28 13:30:00,35.61,35.97,35.31,35.31,7200.0,35.61,35.97,35.31,35.31,7200.0
2014-10-28 14:00:00,35.49,35.49,34.6,34.7,14900.0,35.49,35.49,34.6,34.7,14900.0
2014-10-28 14:30:00,34.75,35.1,33.65,33.77,17100.0,34.75,35.1,33.65,33.77,17100.0
2014-10-28 15:00:00,33.82,34.35,32.01,32.83,45200.0,33.82,34.35,32.01,32.83,45200.0
2014-10-28 15:30:00,32.98,33.3,32.07,32.37,15700.0,32.98,33.3,32.07,32.37,15700.0
2014-10-29 09:30:00,33.41,33.52,32.71,33.4,10600.0,33.41,33.52,32.71,33.4,10600.0
2014-10-29 10:00:00,33.52,33.65,31.5,31.78,45900.0,33.52,33.65,31.5,31.78,45900.0
2014-10-29 10:30:00,31.72,32.44,31.72,32.44,6400.0,31.72,32.44,31.72,32.44,6400.0
2014-10-29 11:00:00,32.52,33.3,32.26,33.15,41200.0,32.52,33.3,32.26,33.15,41200.0
2014-10-29 11:30:00,33.15,33.6,32.77,33.5,19600.0,33.15,33.6,32.77,33.5,19600.0
2014-10-29 12:00:00,33.6,33.9,33.2,33.2,7800.0,33.6,33.9,33.2,33.2,7800.0
2014-10-29 12:30:00,32.83,33.34,32.83,33.25,1400.0,32.83,33.34,32.83,33.25,1400.0
2014-10-29 13:00:00,33.27,33.27,33.27,33.27,500.0,33.27,33.27,33.27,33.27,500.0
2014-10-29 13:30:00,33.1,33.1,32.75,32.82,1600.0,33.1,33.1,32.75,32.82,1600.0
2014-10-29 14:00:00,32.73,33.77,32.71,33.66,3800.0,32.73,33.77,32.71,33.66,3800.0
2014-10-29 14:30:00,33.8,33.8,33.19,33.4,4600.0,33.8,33.8,33.19,33.4,4600.0
2014-10-29 15:00:00,33.26,33.59,33.26,33.56,5900.0,33.26,33.59,33.26,33.56,5900.0
2014-10-29 15:30:00,33.73,34.93,33.6,34.75,14200.0,33.73,34.93,33.6,34.75,14200.0
2014-10-30 09:30:00,34.69,36.97,34.29,35.82,42000.0,34.69,36.97,34.29,35.82,42000.0
2014-10-30 10:00:00,35.82,36.49,35.57,36.29,24200.0,35.82,36.49,35.57,36.29,24200.0
2014-10-30 10:30:00,36.15,36.5,35.61,36.35,19700.0,36.15,36.5,35.61,36.35,19700.0
2014-10-30 11:00:00,36.34,36.88,36.3,36.56,3800.0,36.34,36.88,36.3,36.56,3800.0
2014-10-30 11:30:00,36.7,37.2,36.65,36.84,11600.0,36.7,37.2,36.65,36.84,11600.0
2014-10-30 12:00:00,36.92,36.92,36.01,36.51,4000.0,36.92,36.92,36.01,36.51,4000.0
2014-10-30 12:30:00,36.4,36.4,35.9,35.93,5900.0,36.4,36.4,35.9,35.93,5900.0
2014-10-30 13:00:00,35.95,36.59,35.95,36.56,1900.0,35.95,36.59,35.95,36.56,1900.0
2014-10-30 13:30:00,36.5,36.55,36.5,36.55,300.0,36.5,36.55,36.5,36.55,300.0
2014-10-30 14:00:00,36.63,36.75,36.01,36.13,2900.0,36.63,36.75,36.01,36.13,2900.0
2014-10-30 14:30:00,35.71,36.37,35.2,35.7,7000.0,35.71,36.37,35.2,35.7,7000.0
2014-10-30 15:00:00,35.6,35.6,34.05,34.25,23900.0,35.6,35.6,34.05,34.25,23900.0
2014-10-30 15:30:00,34.25,34.85,34.25,34.71,5100.0,34.25,34.85,34.25,34.71,5100.0
2014-10-31 09:30:00,35.98,36.01,34.7,34.89,7400.0,35.98,36.01,34.7,34.89,7400.0
2014-10-31 10:00:00,34.9,35.44,34.9,35.21,2400.0,34.9,35.44,34.9,35.21,2400.0
2014-10-31 10:30:00,35.83,35.83,35.01,35.2,1100.0,35.83,35.83,35.01,35.2,1100.0
2014-10-31 11:00:00,35.09,35.34,35.01,35.3,2100.0,35.09,35.34,35.01,35.3,2100.0
2014-10-31 11:30:00,35.3,35.38,35.0,35.0,3100.0,35.3,35.38,35.0,35.0,3100.0
2014-10-31 12:00:00,35.0,35.3,34.9,35.3,1500.0,35.0,35.3,34.9,35.3,1500.0
2014-10-31 12:30:00,35.33,35.45,35.28,35.45,500.0,35.33,35.45,35.28,35.45,500.0
2014-10-31 13:00:00,35.57,35.72,35.55,35.58,600.0,35.57,35.72,35.55,35.58,600.0
2014-10-31 13:30:00,35.35,35.44,35.2,35.2,300.0,35.35,35.44,35.2,35.2,300.0
2014-10-31 14:00:00,35.17,35.48,35.12,35.48,1000.0,35.17,35.48,35.12,35.48,1000.0
2014-10-31 14:30:00,35.33,35.33,35.14,35.19,600.0,35.33,35.33,35.14,35.19,600.0
2014-10-31 15:00:00,35.09,35.36,35.09,35.36,200.0,35.09,35.36,35.09,35.36,200.0
2014-10-31 15:30:00,35.3,35.33,34.95,35.29,3700.0,35.3,35.33,34.95,35.29,3700.0
2014-11-03 09:30:00,35.6,35.79,35.11,35.7,4800.0,35.6,35.79,35.11,35.7,4800.0
2014-11-03 10:00:00,35.69,37.49,35.1,37.34,16000.0,35.69,37.49,35.1,37.34,16000.0
2014-11-03 10:30:00,37.22,37.38,36.55,36.87,4100.0,37.22,37.38,36.55,36.87,4100.0
2014-11-03 11:00:00,36.9,36.9,36.3,36.5,4400.0,36.9,36.9,36.3,36.5,4400.0
2014-11-03 11:30:00,36.47,36.71,36.14,36.71,2400.0,36.47,36.71,36.14,36.71,2400.0
2014-11-03 12:00:00,36.59,36.64,36.38,36.38,1200.0,36.59,36.64,36.38,36.38,1200.0
2014-11-03 12:30:00,36.78,37.12,36.54,36.85,5300.0,36.78,37.12,36.54,36.85,5300.0
2014-11-03 13:00:00,36.84,36.85,36.84,36.85,200.0,36.84,36.85,36.84,36.85,200.0
2014-11-03 13:30:00,36.94,37.04,36.83,36.83,2700.0,36.94,37.04,36.83,36.83,2700.0
2014-11-03 14:00:00,36.7,37.31,36.7,36.87,7300.0,36.7,37.31,36.7,36.87,7300.0
2014-11-03 14:30:00,36.91,36.91,35.83,36.03,6000.0,36.91,36.91,35.83,36.03,6000.0
2014-11-03 15:00:00,36.11,36.57,36.06,36.21,2700.0,36.11,36.57,36.06,36.21,2700.0
2014-11-03 15:30:00,36.35,36.68,36.35,36.54,4100.0,36.35,36.68,36.35,36.54,4100.0
2014-11-04 09:30:00,36.6,37.2,36.2,36.36,4200.0,36.6,37.2,36.2,36.36,4200.0
2014-11-04 10:00:00,36.42,36.5,36.14,36.25,6300.0,36.42,36.5,36.14,36.25,6300.0
2014-11-04 10:30:00,36.15,36.36,35.95,36.0,1900.0,36.15,36.36,35.95,36.0,1900.0
2014-11-04 11:00:00,36.0,36.05,35.44,35.79,3100.0,36.0,36.05,35.44,35.79,3100.0
2014-11-04 11:30:00,35.72,35.72,35.65,35.65,200.0,35.72,35.72,35.65,35.65,200.0
2014-11-04 12:00:00,36.05,36.59,36.05,36.59,1600.0,36.05,36.59,36.05,36.59,1600.0
2014-11-04 12:30:00,36.58,36.58,36.44,36.44,200.0,36.58,36.58,36.44,36.44,200.0
2014-11-04 13:00:00,36.25,36.25,36.18,36.18,200.0,36.25,36.25,36.18,36.18,200.0
2014-11-04 13:30:00,36.18,36.18,36.18,36.18,0.0,36.18,36.18,36.18,36.18,0.0
2014-11-04 14:00:00,36.54,37.17,36.54,37.0,7600.0,36.54,37.17,36.54,37.0,7600.0
2014-11-04 14:30:00,37.01,37.01,36.7,36.75,5200.0,37.01,37.01,36.7,36.75,5200.0
2014-11-04 15:00:00,36.7,36.76,36.51,36.76,1700.0,36.7,36.76,36.51,36.76,1700.0
2014-11-04 15:30:00,36.6,36.6,36.34,36.52,2200.0,36.6,36.6,36.34,36.52,2200.0
2014-11-05 09:30:00,36.27,36.27,35.48,35.5,6900.0,36.27,36.27,35.48,35.5,6900.0
2014-11-05 10:00:00,35.5,36.11,35.5,35.53,2300.0,35.5,36.11,35.5,35.53,2300.0
2014-11-05 10:30:00,35.52,35.52,34.78,34.91,7600.0,35.52,35.52,34.78,34.91,7600.0
2014-11-05 11:00:00,34.84,34.84,34.23,34.65,13100.0,34.84,34.84,34.23,34.65,13100.0
2014-11-05 11:30:00,34.67,34.98,34.5,34.98,4400.0,34.67,34.98,34.5,34.98,4400.0
2014-11-05 12:00:00,35.01,35.1,34.5,34.57,6500.0,35.01,35.1,34.5,34.57,6500.0
2014-11-05 12:30:00,34.72,34.77,34.5,34.5,2000.0,34.72,34.77,34.5,34.5,2000.0
2014-11-05 13:00:00,34.5,34.59,34.11,34.14,4200.0,34.5,34.59,34.11,34.14,4200.0
2014-11-05 13:30:00,34.19,34.26,33.33,33.81,14500.0,34.19,34.26,33.33,33.81,14500.0
2014-11-05 14:00:00,33.69,34.1,33.68,34.08,4500.0,33.69,34.1,33.68,34.08,4500.0
2014-11-05 14:30:00,34.06,34.37,34.05,34.16,3900.0,34.06,34.37,34.05,34.16,3900.0
2014-11-05 15:00:00,34.18,34.21,34.07,34.07,1600.0,34.18,34.21,34.07,34.07,1600.0
2014-11-05 15:30:00,34.11,34.11,33.62,33.81,6200.0,34.11,34.11,33.62,33.81,6200.0
2014-11-06 09:30:00,34.26,34.26,33.61,33.72,4400.0,34.26,34.26,33.61,33.72,4400.0
2014-11-06 10:00:00,33.89,33.95,33.68,33.68,900.0,33.89,33.95,33.68,33.68,900.0
2014-11-06 10:30:00,34.0,34.05,33.9,33.9,1800.0,34.0,34.05,33.9,33.9,1800.0
2014-11-06 11:00:00,33.77,34.15,33.75,34.09,1800.0,33.77,34.15,33.75,34.09,1800.0
2014-11-06 11:30:00,33.91,33.96,33.4,33.4,3500.0,33.91,33.96,33.4,33.4,3500.0
2014-11-06 12:00:00,33.4,33.65,32.86,33.65,4700.0,33.4,33.65,32.86,33.65,4700.0
2014-11-06 12:30:00,33.71,33.75,33.63,33.63,500.0,33.71,33.75,33.63,33.63,500.0
2014-11-06 13:00:00,33.74,33.74,33.7,33.7,400.0,33.74,33.74,33.7,33.7,400.0
2014-11-06 13:30:00,33.63,33.63,33.51,33.51,1100.0,33.63,33.63,33.51,33.51,1100.0
2014-11-06 14:00:00,33.47,33.47,33.11,33.26,1400.0,33.47,33.47,33.11,33.26,1400.0
2014-11-06 14:30:00,33.32,33.49,33.31,33.48,500.0,33.32,33.49,33.31,33.48,500.0
2014-11-06 15:00:00,33.49,33.49,33.01,33.09,4600.0,33.49,33.49,33.01,33.09,4600.0
2014-11-06 15:30:00,33.14,33.31,32.96,32.96,9000.0,33.14,33.31,32.96,32.96,9000.0
2014-11-07 09:30:00,33.2,33.2,32.11,32.11,6800.0,33.2,33.2,32.11,32.11,6800.0
2014-11-07 10:00:00,32.27,32.49,32.09,32.29,3500.0,32.27,32.49,32.09,32.29,3500.0
2014-11-07 10:30:00,32.05,32.31,31.71,32.31,2700.0,32.05,32.31,31.71,32.31,2700.0
2014-11-07 11:00:00,32.26,32.62,32.17,32.48,900.0,32.26,32.62,32.17,32.48,900.0
2014-11-07 11:30:00,32.5,32.6,32.32,32.38,1000.0,32.5,32.6,32.32,32.38,1000.0
2014-11-07 12:00:00,32.45,32.75,32.37,32.64,2700.0,32.45,32.75,32.37,32.64,2700.0
2014-11-07 12:30:00,32.55,32.55,32.44,32.44,1400.0,32.55,32.55,32.44,32.44,1400.0
2014-11-07 13:00:00,32.5,32.8,32.5,32.72,1500.0,32.5,32.8,32.5,32.72,1500.0
2014-11-07 13:30:00,32.8,32.93,32.53,32.53,3900.0,32.8,32.93,32.53,32.53,3900.0
2014-11-07 14:00:00,32.58,32.75,32.5,32.5,2000.0,32.58,32.75,32.5,32.5,2000.0
2014-11-07 14:30:00,32.6,32.89,32.51,32.51,1700.0,32.6,32.89,32.51,32.51,1700.0
2014-11-07 15:00:00,32.55,32.71,32.55,32.62,1300.0,32.55,32.71,32.55,32.62,1300.0
2014-11-07 15:30:00,32.55,32.72,32.51,32.72,4500.0,32.55,32.72,32.51,32.72,4500.0
2014-11-10 09:30:00,32.82,34.06,32.82,33.74,4500.0,32.82,34.06,32.82,33.74,4500.0
2014-11-10 10:00:00,34.09,34.74,34.09,34.58,9900.0,34.09,34.74,34.09,34.58,9900.0
2014-11-10 10:30:00,34.5,34.63,34.2,34.25,2300.0,34.5,34.63,34.2,34.25,2300.0
2014-11-10 11:00:00,34.18,34.18,33.86,34.03,1000.0,34.18,34.18,33.86,34.03,1000.0
2014-11-10 11:30:00,34.15,34.18,33.97,34.05,7700.0,34.15,34.18,33.97,34.05,7700.0
2014-11-10 12:00:00,33.97,34.35,33.97,34.35,3800.0,33.97,34.35,33.97,34.35,3800.0
2014-11-10 12:30:00,34.4,34.5,34.3,34.5,400.0,34.4,34.5,34.3,34.5,400.0
2014-11-10 13:00:00,34.58,34.58,34.58,34.58,100.0,34.58,34.58,34.58,34.58,100.0
2014-11-10 13:30:00,34.66,34.89,34.66,34.7,1700.0,34.66,34.89,34.66,34.7,1700.0
2014-11-10 14:00:00,34.86,35.3,34.58,35.24,2700.0,34.86,35.3,34.58,35.24,2700.0
2014-11-10 14:30:00,35.16,35.21,35.05,35.12,3500.0,35.16,35.21,35.05,35.12,3500.0
2014-11-10 15:00:00,35.22,35.22,35.22,35.22,200.0,35.22,35.22,35.22,35.22,200.0
2014-11-10 15:30:00,35.0,35.0,34.72,34.92,2700.0,35.0,35.0,34.72,34.92,2700.0
2014-11-11 09:30:00,34.9,34.99,33.94,34.33,3500.0,34.9,34.99,33.94,34.33,3500.0
2014-11-11 10:00:00,34.47,34.75,34.45,34.71,5200.0,34.47,34.75,34.45,34.71,5200.0
2014-11-11 10:30:00,34.71,34.82,34.6,34.75,1500.0,34.71,34.82,34.6,34.75,1500.0
2014-11-11 11:00:00,34.7,34.7,34.58,34.58,600.0,34.7,34.7,34.58,34.58,600.0
2014-11-11 11:30:00,34.33,34.45,34.3,34.41,400.0,34.33,34.45,34.3,34.41,400.0
2014-11-11 12:00:00,34.4,34.4,34.18,34.18,800.0,34.4,34.4,34.18,34.18,800.0
2014-11-11 12:30:00,34.15,34.43,34.12,34.43,3800.0,34.15,34.43,34.12,34.43,3800.0
2014-11-11 13:00:00,34.2,34.2,34.0,34.05,1000.0,34.2,34.2,34.0,34.05,1000.0
2014-11-11 13:30:00,34.05,34.32,33.85,34.28,6500.0,34.05,34.32,33.85,34.28,6500.0
2014-11-11 14:00:00,34.27,34.27,34.06,34.25,3800.0,34.27,34.27,34.06,34.25,3800.0
2014-11-11 14:30:00,34.25,34.25,34.03,34.04,1300.0,34.25,34.25,34.03,34.04,1300.0
2014-11-11 15:00:00,34.04,34.13,33.92,33.92,3000.0,34.04,34.13,33.92,33.92,3000.0
2014-11-11 15:30:00,33.91,34.01,33.57,33.78,8500.0,33.91,34.01,33.57,33.78,8500.0
2014-11-12 09:30:00,33.72,34.48,33.65,34.17,2000.0,33.72,34.48,33.65,34.17,2000.0
2014-11-12 10:00:00,34.01,34.26,33.9,34.15,7800.0,34.01,34.26,33.9,34.15,7800.0
2014-11-12 10:30:00,34.0,34.06,33.68,33.68,3900.0,34.0,34.06,33.68,33.68,3900.0
2014-11-12 11:00:00,33.61,34.09,33.6,34.09,1200.0,33.61,34.09,33.6,34.09,1200.0
2014-11-12 11:30:00,34.17,34.38,34.17,34.17,2200.0,34.17,34.38,34.17,34.17,2200.0
2014-11-12 12:00:00,34.14,34.14,34.13,34.13,200.0,34.14,34.14,34.13,34.13,200.0
2014-11-12 12:30:00,33.99,33.99,33.85,33.91,1500.0,33.99,33.99,33.85,33.91,1500.0
2014-11-12 13:00:00,34.01,34.3,33.87,33.9,7800.0,34.01,34.3,33.87,33.9,7800.0
2014-11-12 13:30:00,34.0,34.0,33.68,33.68,7500.0,34.0,34.0,33.68,33.68,7500.0
2014-11-12 14:00:00,33.77,33.77,33.11,33.6,11800.0,33.77,33.77,33.11,33.6,11800.0
2014-11-12 14:30:00,33.59,33.59,33.21,33.36,10300.0,33.59,33.59,33.21,33.36,10300.0
2014-11-12 15:00:00,33.15,33.32,33.03,33.11,7800.0,33.15,33.32,33.03,33.11,7800.0
2014-11-12 15:30:00,33.22,33.82,33.11,33.77,20800.0,33.22,33.82,33.11,33.77,20800.0
2014-11-13 09:30:00,38.49,40.28,38.4,39.49,345400.0,38.49,40.28,38.4,39.49,345400.0
2014-11-13 10:00:00,39.53,41.21,39.53,40.35,125700.0,39.53,41.21,39.53,40.35,125700.0
2014-11-13 10:30:00,40.36,41.17,40.03,40.39,56200.0,40.36,41.17,40.03,40.39,56200.0
2014-11-13 11:00:00,40.5,40.9,39.7,40.2,55000.0,40.5,40.9,39.7,40.2,55000.0
2014-11-13 11:30:00,40.2,40.87,40.2,40.7,39200.0,40.2,40.87,40.2,40.7,39200.0
2014-11-13 12:00:00,40.72,40.8,40.38,40.65,19100.0,40.72,40.8,40.38,40.65,19100.0
2014-11-13 12:30:00,40.63,41.72,40.59,41.4,44600.0,40.63,41.72,40.59,41.4,44600.0
2014-11-13 13:00:00,41.39,41.8,41.17,41.44,17300.0,41.39,41.8,41.17,41.44,17300.0
2014-11-13 13:30:00,41.4,41.85,41.06,41.49,21800.0,41.4,41.85,41.06,41.49,21800.0
2014-11-13 14:00:00,41.59,41.8,41.08,41.29,24000.0,41.59,41.8,41.08,41.29,24000.0
2014-11-13 14:30:00,41.35,41.94,41.03,41.8,28000.0,41.35,41.94,41.03,41.8,28000.0
2014-11-13 15:00:00,41.75,42.49,41.47,42.27,52800.0,41.75,42.49,41.47,42.27,52800.0
2014-11-13 15:30:00,42.27,43.29,42.06,42.86,75600.0,42.27,43.29,42.06,42.86,75600.0
2014-11-14 09:30:00,42.4,43.75,41.29,41.66,67900.0,42.4,43.75,41.29,41.66,67900.0
2014-11-14 10:00:00,41.34,42.17,40.56,40.7,41600.0,41.34,42.17,40.56,40.7,41600.0
2014-11-14 10:30:00,40.77,41.21,40.01,40.4,62300.0,40.77,41.21,40.01,40.4,62300.0
2014-11-14 11:00:00,40.4,41.29,40.36,40.9,27400.0,40.4,41.29,40.36,40.9,27400.0
2014-11-14 11:30:00,40.76,41.45,40.54,41.43,9800.0,40.76,41.45,40.54,41.43,9800.0
2014-11-14 12:00:00,41.47,41.5,40.79,41.05,8600.0,41.47,41.5,40.79,41.05,8600.0
2014-11-14 12:30:00,41.09,41.39,41.09,41.17,5000.0,41.09,41.39,41.09,41.17,5000.0
2014-11-14 13:00:00,41.0,41.89,41.0,41.89,12900.0,41.0,41.89,41.0,41.89,12900.0
2014-11-14 13:30:00,41.85,42.55,41.8,42.45,7500.0,41.85,42.55,41.8,42.45,7500.0
2014-11-14 14:00:00,42.38,44.11,42.38,44.05,52000.0,42.38,44.11,42.38,44.05,52000.0
2014-11-14 14:30:00,44.15,44.5,43.77,44.27,25900.0,44.15,44.5,43.77,44.27,25900.0
2014-11-14 15:00:00,44.15,44.89,44.15,44.4,21500.0,44.15,44.89,44.15,44.4,21500.0
2014-11-14 15:30:00,44.49,44.6,44.1,44.2,34700.0,44.49,44.6,44.1,44.2,34700.0
2014-11-17 09:30:00,43.88,44.6,43.19,43.7,49300.0,43.88,44.6,43.19,43.7,49300.0
2014-11-17 10:00:00,43.7,43.82,43.27,43.75,11400.0,43.7,43.82,43.27,43.75,11400.0
2014-11-17 10:30:00,43.82,44.72,43.62,44.72,9800.0,43.82,44.72,43.62,44.72,9800.0
2014-11-17 11:00:00,44.94,45.18,44.29,44.48,12300.0,44.94,45.18,44.29,44.48,12300.0
2014-11-17 11:30:00,44.36,45.47,44.36,45.15,7100.0,44.36,45.47,44.36,45.15,7100.0
2014-11-17 12:00:00,45.17,45.67,45.06,45.5,6400.0,45.17,45.67,45.06,45.5,6400.0
2014-11-17 12:30:00,45.46,45.65,44.95,45.14,12300.0,45.46,45.65,44.95,45.14,12300.0
2014-11-17 13:00:00,45.17,45.17,44.52,44.8,11300.0,45.17,45.17,44.52,44.8,11300.0
2014-11-17 13:30:00,44.78,45.36,44.78,45.04,7100.0,44.78,45.36,44.78,45.04,7100.0
2014-11-17 14:00:00,45.15,45.15,43.85,44.27,12600.0,45.15,45.15,43.85,44.27,12600.0
2014-11-17 14:30:00,44.32,44.48,44.25,44.37,2500.0,44.32,44.48,44.25,44.37,2500.0
2014-11-17 15:00:00,44.33,44.67,44.2,44.29,5700.0,44.33,44.67,44.2,44.29,5700.0
2014-11-17 15:30:00,44.35,44.36,43.4,43.45,42400.0,44.35,44.36,43.4,43.45,42400.0
2014-11-18 09:30:00,44.2,44.45,42.85,43.8,19300.0,44.2,44.45,42.85,43.8,19300.0
2014-11-18 10:00:00,43.69,43.94,42.19,42.36,24300.0,43.69,43.94,42.19,42.36,24300.0
2014-11-18 10:30:00,42.41,42.56,41.56,42.07,26900.0,42.41,42.56,41.56,42.07,26900.0
2014-11-18 11:00:00,42.06,42.51,41.9,42.35,6100.0,42.06,42.51,41.9,42.35,6100.0
2014-11-18 11:30:00,42.42,42.89,42.36,42.8,4000.0,42.42,42.89,42.36,42.8,4000.0
2014-11-18 12:00:00,42.75,42.97,42.47,42.47,500.0,42.75,42.97,42.47,42.47,500.0
2014-11-18 12:30:00,42.75,42.75,42.23,42.27,2900.0,42.75,42.75,42.23,42.27,2900.0
2014-11-18 13:00:00,42.66,42.9,42.66,42.86,2500.0,42.66,42.9,42.66,42.86,2500.0
2014-11-18 13:30:00,42.85,42.87,42.85,42.87,200.0,42.85,42.87,42.85,42.87,200.0
2014-11-18 14:00:00,42.66,42.79,42.35,42.42,1100.0,42.66,42.79,42.35,42.42,1100.0
2014-11-18 14:30:00,42.49,42.54,42.49,42.49,800.0,42.49,42.54,42.49,42.49,800.0
2014-11-18 15:00:00,42.45,42.7,42.45,42.51,500.0,42.45,42.7,42.45,42.51,500.0
2014-11-18 15:30:00,42.5,42.84,42.42,42.65,6500.0,42.5,42.84,42.42,42.65,6500.0
2014-11-19 09:30:00,42.84,42.99,42.26,42.45,3000.0,42.84,42.99,42.26,42.45,3000.0
2014-11-19 10:00:00,42.48,42.48,41.76,42.2,4300.0,42.48,42.48,41.76,42.2,4300.0
2014-11-19 10:30:00,42.15,42.52,41.96,41.96,7200.0,42.15,42.52,41.96,41.96,7200.0
2014-11-19 11:00:00,41.94,42.1,41.91,42.0,2600.0,41.94,42.1,41.91,42.0,2600.0
2014-11-19 11:30:00,42.13,42.51,42.13,42.2,2700.0,42.13,42.51,42.13,42.2,2700.0
2014-11-19 12:00:00,42.24,42.25,42.19,42.23,500.0,42.24,42.25,42.19,42.23,500.0
2014-11-19 12:30:00,42.23,42.28,42.23,42.28,400.0,42.23,42.28,42.23,42.28,400.0
2014-11-19 13:00:00,42.28,42.67,42.28,42.65,900.0,42.28,42.67,42.28,42.65,900.0
2014-11-19 13:30:00,42.38,42.57,42.38,42.57,600.0,42.38,42.57,42.38,42.57,600.0
2014-11-19 14:00:00,42.5,43.54,42.5,43.4,9300.0,42.5,43.54,42.5,43.4,9300.0
2014-11-19 14:30:00,43.44,43.48,42.65,42.65,10100.0,43.44,43.48,42.65,42.65,10100.0
2014-11-19 15:00:00,42.55,42.6,42.29,42.45,9500.0,42.55,42.6,42.29,42.45,9500.0
2014-11-19 15:30:00,42.47,42.52,42.29,42.34,1200.0,42.47,42.52,42.29,42.34,1200.0
2014-11-20 09:30:00,42.09,43.9,42.09,43.39,6700.0,42.09,43.9,42.09,43.39,6700.0
2014-11-20 10:00:00,43.43,43.5,43.1,43.2,2900.0,43.43,43.5,43.1,43.2,2900.0
2014-11-20 10:30:00,43.44,43.45,43.16,43.16,500.0,43.44,43.45,43.16,43.16,500.0
2014-11-20 11:00:00,43.0,43.61,43.0,43.49,3000.0,43.0,43.61,43.0,43.49,3000.0
2014-11-20 11:30:00,43.94,44.26,43.69,44.13,9600.0,43.94,44.26,43.69,44.13,9600.0
2014-11-20 12:00:00,43.97,43.99,43.68,43.99,1500.0,43.97,43.99,43.68,43.99,1500.0
2014-11-20 12:30:00,43.77,43.77,43.57,43.57,500.0,43.77,43.77,43.57,43.57,500.0
2014-11-20 13:00:00,43.65,43.75,43.53,43.75,1000.0,43.65,43.75,43.53,43.75,1000.0
2014-11-20 13:30:00,43.57,43.68,43.3,43.68,1500.0,43.57,43.68,43.3,43.68,1500.0
2014-11-20 14:00:00,43.56,43.56,43.08,43.27,3400.0,43.56,43.56,43.08,43.27,3400.0
2014-11-20 14:30:00,43.14,43.23,42.63,42.63,3100.0,43.14,43.23,42.63,42.63,3100.0
2014-11-20 15:00:00,42.65,42.99,42.33,42.48,5800.0,42.65,42.99,42.33,42.48,5800.0
2014-11-20 15:30:00,42.38,42.74,42.35,42.6,4900.0,42.38,42.74,42.35,42.6,4900.0
2014-11-21 09:30:00,43.86,44.15,43.32,43.65,6600.0,43.86,44.15,43.32,43.65,6600.0
2014-11-21 10:00:00,43.27,43.3,42.53,43.3,3200.0,43.27,43.3,42.53,43.3,3200.0
2014-11-21 10:30:00,43.3,43.45,43.18,43.18,2800.0,43.3,43.45,43.18,43.18,2800.0
2014-11-21 11:00:00,42.96,43.21,42.92,43.21,1100.0,42.96,43.21,42.92,43.21,1100.0
2014-11-21 11:30:00,43.29,43.6,43.29,43.49,1200.0,43.29,43.6,43.29,43.49,1200.0
2014-11-21 12:00:00,43.54,43.54,43.51,43.51,300.0,43.54,43.54,43.51,43.51,300.0
2014-11-21 12:30:00,43.51,43.51,43.31,43.31,400.0,43.51,43.51,43.31,43.31,400.0
2014-11-21 13:00:00,43.09,43.09,43.09,43.09,100.0,43.09,43.09,43.09,43.09,100.0
2014-11-21 13:30:00,43.11,43.11,42.6,42.97,9800.0,43.11,43.11,42.6,42.97,9800.0
2014-11-21 14:00:00,42.91,42.91,42.77,42.85,800.0,42.91,42.91,42.77,42.85,800.0
2014-11-21 14:30:00,42.65,42.97,42.65,42.97,500.0,42.65,42.97,42.65,42.97,500.0
2014-11-21 15:00:00,42.97,43.34,42.97,43.27,4200.0,42.97,43.34,42.97,43.27,4200.0
2014-11-21 15:30:00,43.21,43.21,42.82,42.88,3700.0,43.21,43.21,42.82,42.88,3700.0
2014-11-24 09:30:00,42.92,44.63,42.92,44.36,24500.0,42.92,44.63,42.92,44.36,24500.0
2014-11-24 10:00:00,44.47,45.5,44.36,45.1,22300.0,44.47,45.5,44.36,45.1,22300.0
2014-11-24 10:30:00,45.18,46.06,45.18,45.84,38300.0,45.18,46.06,45.18,45.84,38300.0
2014-11-24 11:00:00,45.95,46.52,45.9,46.25,32100.0,45.95,46.52,45.9,46.25,32100.0
2014-11-24 11:30:00,46.2,46.34,45.77,46.28,24400.0,46.2,46.34,45.77,46.28,24400.0
2014-11-24 12:00:00,46.23,46.43,46.14,46.27,7400.0,46.23,46.43,46.14,46.27,7400.0
2014-11-24 12:30:00,46.12,46.37,45.76,45.82,13000.0,46.12,46.37,45.76,45.82,13000.0
2014-11-24 13:00:00,45.78,46.12,45.75,45.97,7900.0,45.78,46.12,45.75,45.97,7900.0
2014-11-24 13:30:00,46.14,46.2,45.85,45.95,3200.0,46.14,46.2,45.85,45.95,3200.0
2014-11-24 14:00:00,45.98,46.44,45.98,46.43,9600.0,45.98,46.44,45.98,46.43,9600.0
2014-11-24 14:30:00,46.4,46.77,46.4,46.43,9400.0,46.4,46.77,46.4,46.43,9400.0
2014-11-24 15:00:00,46.44,46.65,46.38,46.56,6200.0,46.44,46.65,46.38,46.56,6200.0
2014-11-24 15:30:00,46.77,46.96,46.62,46.94,18300.0,46.77,46.96,46.62,46.94,18300.0
2014-11-25 09:30:00,44.93,46.17,44.32,44.59,83400.0,44.93,46.17,44.32,44.59,83400.0
2014-11-25 10:00:00,44.4,44.63,44.06,44.53,47800.0,44.4,44.63,44.06,44.53,47800.0
2014-11-25 10:30:00,44.61,44.9,44.37,44.5,41000.0,44.61,44.9,44.37,44.5,41000.0
2014-11-25 11:00:00,44.66,44.77,44.42,44.48,12900.0,44.66,44.77,44.42,44.48,12900.0
2014-11-25 11:30:00,44.48,44.95,44.47,44.95,9600.0,44.48,44.95,44.47,44.95,9600.0
2014-11-25 12:00:00,44.95,45.35,44.9,45.2,16100.0,44.95,45.35,44.9,45.2,16100.0
2014-11-25 12:30:00,45.16,45.3,44.75,44.9,21200.0,45.16,45.3,44.75,44.9,21200.0
2014-11-25 13:00:00,45.12,45.12,44.78,44.96,4700.0,45.12,45.12,44.78,44.96,4700.0
2014-11-25 13:30:00,44.92,44.92,44.5,44.62,3900.0,44.92,44.92,44.5,44.62,3900.0
2014-11-25 14:00:00,44.6,44.79,44.4,44.4,5000.0,44.6,44.79,44.4,44.4,5000.0
2014-11-25 14:30:00,44.45,44.51,43.51,43.53,22900.0,44.45,44.51,43.51,43.53,22900.0
2014-11-25 15:00:00,43.5,43.72,43.05,43.25,21100.0,43.5,43.72,43.05,43.25,21100.0
2014-11-25 15:30:00,43.13,43.15,42.5,42.56,28200.0,43.13,43.15,42.5,42.56,28200.0
2014-11-26 09:30:00,43.24,43.26,41.8,42.52,23200.0,43.24,43.26,41.8,42.52,23200.0
2014-11-26 10:00:00,42.79,43.0,42.53,42.87,38200.0,42.79,43.0,42.53,42.87,38200.0
2014-11-26 10:30:00,43.23,43.82,43.23,43.53,7100.0,43.23,43.82,43.23,43.53,7100.0
2014-11-26 11:00:00,43.5,43.58,43.0,43.37,6400.0,43.5,43.58,43.0,43.37,6400.0
2014-11-26 11:30:00,43.24,43.7,43.24,43.7,3700.0,43.24,43.7,43.24,43.7,3700.0
2014-11-26 12:00:00,43.64,43.83,43.34,43.46,5200.0,43.64,43.83,43.34,43.46,5200.0
2014-11-26 12:30:00,43.35,43.7,43.32,43.5,3100.0,43.35,43.7,43.32,43.5,3100.0
2014-11-26 13:00:00,43.53,43.62,43.45,43.45,900.0,43.53,43.62,43.45,43.45,900.0
2014-11-26 13:30:00,43.65,44.08,43.65,44.05,5600.0,43.65,44.08,43.65,44.05,5600.0
2014-11-26 14:00:00,44.08,44.08,43.83,43.97,2600.0,44.08,44.08,43.83,43.97,2600.0
2014-11-26 14:30:00,43.82,43.82,43.45,43.45,4000.0,43.82,43.82,43.45,43.45,4000.0
2014-11-26 15:00:00,43.65,43.7,43.47,43.5,4600.0,43.65,43.7,43.47,43.5,4600.0
2014-11-26 15:30:00,43.5,43.5,43.11,43.11,4200.0,43.5,43.5,43.11,43.11,4200.0
2014-11-28 09:30:00,43.09,43.67,43.09,43.67,900.0,43.09,43.67,43.09,43.67,900.0
2014-11-28 10:00:00,43.07,43.17,42.88,42.88,1100.0,43.07,43.17,42.88,42.88,1100.0
2014-11-28 10:30:00,42.83,42.89,42.51,42.51,900.0,42.83,42.89,42.51,42.51,900.0
2014-11-28 11:00:00,42.51,42.75,42.48,42.75,900.0,42.51,42.75,42.48,42.75,900.0
2014-11-28 11:30:00,42.5,42.5,42.03,42.2,1900.0,42.5,42.5,42.03,42.2,1900.0
2014-11-28 12:00:00,42.04,42.24,41.99,42.24,2400.0,42.04,42.24,41.99,42.24,2400.0
2014-11-28 12:30:00,41.76,41.84,41.1,41.39,11100.0,41.76,41.84,41.1,41.39,11100.0
2014-12-01 09:30:00,40.99,41.84,40.99,41.42,5200.0,40.99,41.84,40.99,41.42,5200.0
2014-12-01 10:00:00,41.49,41.69,41.35,41.64,1500.0,41.49,41.69,41.35,41.64,1500.0
2014-12-01 10:30:00,41.74,41.74,40.85,40.85,2100.0,41.74,41.74,40.85,40.85,2100.0
2014-12-01 11:00:00,40.9,41.2,40.9,41.2,900.0,40.9,41.2,40.9,41.2,900.0
2014-12-01 11:30:00,41.06,41.06,40.31,40.31,1500.0,41.06,41.06,40.31,40.31,1500.0
2014-12-01 12:00:00,40.35,40.6,40.15,40.15,3100.0,40.35,40.6,40.15,40.15,3100.0
2014-12-01 12:30:00,40.15,40.2,39.41,39.75,7400.0,40.15,40.2,39.41,39.75,7400.0
2014-12-01 13:00:00,39.66,40.17,39.66,40.12,3900.0,39.66,40.17,39.66,40.12,3900.0
2014-12-01 13:30:00,40.15,40.3,39.92,39.92,2600.0,40.15,40.3,39.92,39.92,2600.0
2014-12-01 14:00:00,39.89,39.89,39.65,39.65,2100.0,39.89,39.89,39.65,39.65,2100.0
2014-12-01 14:30:00,39.62,39.62,39.4,39.42,1600.0,39.62,39.62,39.4,39.42,1600.0
2014-12-01 15:00:00,39.52,39.78,39.52,39.78,600.0,39.52,39.78,39.52,39.78,600.0
2014-12-01 15:30:00,39.9,39.9,39.0,39.02,3800.0,39.9,39.9,39.0,39.02,3800.0
2014-12-02 09:30:00,40.0,40.64,39.64,40.64,8200.0,40.0,40.64,39.64,40.64,8200.0
2014-12-02 10:00:00,40.68,40.8,40.2,40.21,8800.0,40.68,40.8,40.2,40.21,8800.0
2014-12-02 10:30:00,40.2,40.25,39.89,40.04,17500.0,40.2,40.25,39.89,40.04,17500.0
2014-12-02 11:00:00,40.25,40.8,40.25,40.6,4500.0,40.25,40.8,40.25,40.6,4500.0
2014-12-02 11:30:00,40.65,40.98,40.65,40.72,1700.0,40.65,40.98,40.65,40.72,1700.0
2014-12-02 12:00:00,40.74,40.95,40.74,40.95,3400.0,40.74,40.95,40.74,40.95,3400.0
2014-12-02 12:30:00,41.15,41.2,41.0,41.16,4400.0,41.15,41.2,41.0,41.16,4400.0
2014-12-02 13:00:00,41.15,41.4,41.0,41.2,2900.0,41.15,41.4,41.0,41.2,2900.0
2014-12-02 13:30:00,41.33,41.5,41.2,41.5,1100.0,41.33,41.5,41.2,41.5,1100.0
2014-12-02 14:00:00,41.3,41.3,41.07,41.17,600.0,41.3,41.3,41.07,41.17,600.0
2014-12-02 14:30:00,41.02,41.03,40.55,40.55,1700.0,41.02,41.03,40.55,40.55,1700.0
2014-12-02 15:00:00,40.57,40.6,40.51,40.53,700.0,40.57,40.6,40.51,40.53,700.0
2014-12-02 15:30:00,40.55,40.85,40.5,40.79,1300.0,40.55,40.85,40.5,40.79,1300.0
2014-12-03 09:30:00,41.15,41.92,41.15,41.75,16600.0,41.15,41.92,41.15,41.75,16600.0
2014-12-03 10:00:00,41.47,42.46,41.47,42.21,12200.0,41.47,42.46,41.47,42.21,12200.0
2014-12-03 10:30:00,42.13,42.3,41.75,41.89,4500.0,42.13,42.3,41.75,41.89,4500.0
2014-12-03 11:00:00,41.99,41.99,41.97,41.97,300.0,41.99,41.99,41.97,41.97,300.0
2014-12-03 11:30:00,42.09,42.09,41.91,41.91,500.0,42.09,42.09,41.91,41.91,500.0
2014-12-03 12:00:00,42.2,42.2,42.2,42.2,100.0,42.2,42.2,42.2,42.2,100.0
2014-12-03 12:30:00,42.2,42.2,42.2,42.2,0.0,42.2,42.2,42.2,42.2,0.0
2014-12-03 13:00:00,42.13,42.13,42.13,42.13,100.0,42.13,42.13,42.13,42.13,100.0
2014-12-03 13:30:00,42.23,42.49,42.23,42.35,1400.0,42.23,42.49,42.23,42.35,1400.0
2014-12-03 14:00:00,42.75,42.75,42.5,42.54,1700.0,42.75,42.75,42.5,42.54,1700.0
2014-12-03 14:30:00,42.55,42.6,42.44,42.49,1300.0,42.55,42.6,42.44,42.49,1300.0
2014-12-03 15:00:00,42.36,42.73,42.33,42.66,2600.0,42.36,42.73,42.33,42.66,2600.0
2014-12-03 15:30:00,42.68,43.25,42.68,42.97,13700.0,42.68,43.25,42.68,42.97,13700.0
2014-12-04 09:30:00,42.2,43.02,42.2,42.8,1700.0,42.2,43.02,42.2,42.8,1700.0
2014-12-04 10:00:00,42.38,42.6,42.23,42.23,600.0,42.38,42.6,42.23,42.23,600.0
2014-12-04 10:30:00,42.2,42.2,41.61,41.77,5600.0,42.2,42.2,41.61,41.77,5600.0
2014-12-04 11:00:00,41.75,42.0,41.75,42.0,300.0,41.75,42.0,41.75,42.0,300.0
2014-12-04 11:30:00,41.86,42.12,41.86,41.9,700.0,41.86,42.12,41.86,41.9,700.0
2014-12-04 12:00:00,41.81,42.24,41.81,42.15,800.0,41.81,42.24,41.81,42.15,800.0
2014-12-04 12:30:00,42.14,42.14,42.14,42.14,100.0,42.14,42.14,42.14,42.14,100.0
2014-12-04 13:00:00,41.82,41.9,41.78,41.8,600.0,41.82,41.9,41.78,41.8,600.0
2014-12-04 13:30:00,41.94,41.94,41.68,41.71,700.0,41.94,41.94,41.68,41.71,700.0
2014-12-04 14:00:00,41.75,41.75,41.7,41.7,2000.0,41.75,41.75,41.7,41.7,2000.0
2014-12-04 14:30:00,41.71,41.73,40.8,40.89,6400.0,41.71,41.73,40.8,40.89,6400.0
2014-12-04 15:00:00,41.01,41.34,40.5,40.95,10500.0,41.01,41.34,40.5,40.95,10500.0
2014-12-04 15:30:00,41.0,41.0,40.3,40.56,12100.0,41.0,41.0,40.3,40.56,12100.0
2014-12-05 09:30:00,41.28,41.8,41.0,41.4,24400.0,41.28,41.8,41.0,41.4,24400.0
2014-12-05 10:00:00,41.48,41.48,40.53,40.62,9000.0,41.48,41.48,40.53,40.62,9000.0
2014-12-05 10:30:00,40.81,40.85,40.15,40.31,9600.0,40.81,40.85,40.15,40.31,9600.0
2014-12-05 11:00:00,40.17,40.88,40.09,40.88,7300.0,40.17,40.88,40.09,40.88,7300.0
2014-12-05 11:30:00,40.75,40.83,40.68,40.83,1100.0,40.75,40.83,40.68,40.83,1100.0
2014-12-05 12:00:00,40.81,40.81,40.67,40.78,800.0,40.81,40.81,40.67,40.78,800.0
2014-12-05 12:30:00,40.67,41.2,40.66,40.86,1400.0,40.67,41.2,40.66,40.86,1400.0
2014-12-05 13:00:00,40.94,40.94,40.82,40.91,500.0,40.94,40.94,40.82,40.91,500.0
2014-12-05 13:30:00,41.12,41.17,40.96,40.96,1500.0,41.12,41.17,40.96,40.96,1500.0
2014-12-05 14:00:00,40.95,40.95,40.95,40.95,100.0,40.95,40.95,40.95,40.95,100.0
2014-12-05 14:30:00,41.25,41.33,41.1,41.1,1100.0,41.25,41.33,41.1,41.1,1100.0
2014-12-05 15:00:00,41.18,41.5,41.17,41.32,2500.0,41.18,41.5,41.17,41.32,2500.0
2014-12-05 15:30:00,41.28,41.28,40.91,41.06,4300.0,41.28,41.28,40.91,41.06,4300.0
2014-12-08 09:30:00,40.96,41.02,40.05,40.2,9400.0,40.96,41.02,40.05,40.2,9400.0
2014-12-08 10:00:00,40.07,40.84,40.07,40.52,36800.0,40.07,40.84,40.07,40.52,36800.0
2014-12-08 10:30:00,40.54,40.6,39.25,39.77,17800.0,40.54,40.6,39.25,39.77,17800.0
2014-12-08 11:00:00,39.81,39.88,39.12,39.2,7400.0,39.81,39.88,39.12,39.2,7400.0
2014-12-08 11:30:00,39.25,39.77,39.2,39.51,7500.0,39.25,39.77,39.2,39.51,7500.0
2014-12-08 12:00:00,39.5,39.5,39.16,39.22,6900.0,39.5,39.5,39.16,39.22,6900.0
2014-12-08 12:30:00,39.13,39.2,38.4,38.81,31500.0,39.13,39.2,38.4,38.81,31500.0
2014-12-08 13:00:00,38.77,39.11,38.56,38.64,8900.0,38.77,39.11,38.56,38.64,8900.0
2014-12-08 13:30:00,38.68,38.9,38.62,38.71,4100.0,38.68,38.9,38.62,38.71,4100.0
2014-12-08 14:00:00,38.61,38.61,37.59,38.19,8800.0,38.61,38.61,37.59,38.19,8800.0
2014-12-08 14:30:00,38.47,39.01,38.45,38.61,6800.0,38.47,39.01,38.45,38.61,6800.0
2014-12-08 15:00:00,38.63,39.01,38.1,38.61,4200.0,38.63,39.01,38.1,38.61,4200.0
2014-12-08 15:30:00,38.53,38.55,38.07,38.17,8800.0,38.53,38.55,38.07,38.17,8800.0
2014-12-09 09:30:00,36.47,39.07,36.05,39.07,16200.0,36.47,39.07,36.05,39.07,16200.0
2014-12-09 10:00:00,39.13,39.95,38.91,38.92,10200.0,39.13,39.95,38.91,38.92,10200.0
2014-12-09 10:30:00,38.79,39.49,38.49,39.44,7900.0,38.79,39.49,38.49,39.44,7900.0
2014-12-09 11:00:00,39.49,39.89,39.31,39.89,2900.0,39.49,39.89,39.31,39.89,2900.0
2014-12-09 11:30:00,40.0,40.0,39.3,39.5,6000.0,40.0,40.0,39.3,39.5,6000.0
2014-12-09 12:00:00,39.44,39.61,38.8,39.3,6600.0,39.44,39.61,38.8,39.3,6600.0
2014-12-09 12:30:00,39.42,40.01,39.42,39.95,4900.0,39.42,40.01,39.42,39.95,4900.0
2014-12-09 13:00:00,39.96,40.39,39.87,40.1,6200.0,39.96,40.39,39.87,40.1,6200.0
2014-12-09 13:30:00,40.1,40.34,40.0,40.25,4400.0,40.1,40.34,40.0,40.25,4400.0
2014-12-09 14:00:00,40.39,40.39,40.18,40.18,1100.0,40.39,40.39,40.18,40.18,1100.0
2014-12-09 14:30:00,40.32,40.32,39.85,39.89,6800.0,40.32,40.32,39.85,39.89,6800.0
2014-12-09 15:00:00,39.95,40.37,39.84,40.17,7700.0,39.95,40.37,39.84,40.17,7700.0
2014-12-09 15:30:00,40.3,40.95,40.29,40.95,9200.0,40.3,40.95,40.29,40.95,9200.0
2014-12-10 09:30:00,40.42,41.06,39.81,40.25,36400.0,40.42,41.06,39.81,40.25,36400.0
2014-12-10 10:00:00,40.25,40.73,39.98,40.5,4600.0,40.25,40.73,39.98,40.5,4600.0
2014-12-10 10:30:00,40.25,40.33,40.0,40.06,1900.0,40.25,40.33,40.0,40.06,1900.0
2014-12-10 11:00:00,40.13,40.3,39.86,40.0,7500.0,40.13,40.3,39.86,40.0,7500.0
2014-12-10 11:30:00,39.91,39.91,39.68,39.9,1400.0,39.91,39.91,39.68,39.9,1400.0
2014-12-10 12:00:00,39.91,39.91,39.2,39.42,6300.0,39.91,39.91,39.2,39.42,6300.0
2014-12-10 12:30:00,39.25,39.4,39.25,39.36,900.0,39.25,39.4,39.25,39.36,900.0
2014-12-10 13:00:00,39.4,39.49,39.4,39.43,1300.0,39.4,39.49,39.4,39.43,1300.0
2014-12-10 13:30:00,39.42,39.42,38.98,38.98,5900.0,39.42,39.42,38.98,38.98,5900.0
2014-12-10 14:00:00,38.85,39.06,38.58,38.7,6200.0,38.85,39.06,38.58,38.7,6200.0
2014-12-10 14:30:00,38.68,38.83,38.55,38.6,19900.0,38.68,38.83,38.55,38.6,19900.0
2014-12-10 15:00:00,38.56,39.35,38.5,39.19,14000.0,38.56,39.35,38.5,39.19,14000.0
2014-12-10 15:30:00,39.0,39.21,38.88,39.12,3500.0,39.0,39.21,38.88,39.12,3500.0
2014-12-11 09:30:00,39.86,40.09,39.22,39.22,6400.0,39.86,40.09,39.22,39.22,6400.0
2014-12-11 10:00:00,39.13,39.22,38.89,39.0,6000.0,39.13,39.22,38.89,39.0,6000.0
2014-12-11 10:30:00,39.05,39.54,38.93,39.0,3100.0,39.05,39.54,38.93,39.0,3100.0
2014-12-11 11:00:00,39.01,39.3,38.91,39.3,1300.0,39.01,39.3,38.91,39.3,1300.0
2014-12-11 11:30:00,39.18,39.18,38.96,38.96,1200.0,39.18,39.18,38.96,38.96,1200.0
2014-12-11 12:00:00,38.96,39.09,38.96,39.09,600.0,38.96,39.09,38.96,39.09,600.0
2014-12-11 12:30:00,38.91,39.03,38.9,38.92,800.0,38.91,39.03,38.9,38.92,800.0
2014-12-11 13:00:00,38.91,39.07,38.91,39.07,2000.0,38.91,39.07,38.91,39.07,2000.0
2014-12-11 13:30:00,39.05,39.05,38.92,38.92,300.0,39.05,39.05,38.92,38.92,300.0
2014-12-11 14:00:00,38.91,38.91,38.9,38.9,500.0,38.91,38.91,38.9,38.9,500.0
2014-12-11 14:30:00,38.91,38.91,37.51,37.75,5500.0,38.91,38.91,37.51,37.75,5500.0
2014-12-11 15:00:00,37.8,38.29,37.62,38.15,7200.0,37.8,38.29,37.62,38.15,7200.0
2014-12-11 15:30:00,38.05,38.05,37.77,37.86,7400.0,38.05,38.05,37.77,37.86,7400.0
2014-12-12 09:30:00,37.65,38.5,37.65,38.44,19700.0,37.65,38.5,37.65,38.44,19700.0
2014-12-12 10:00:00,38.49,38.64,38.21,38.29,1300.0,38.49,38.64,38.21,38.29,1300.0
2014-12-12 10:30:00,38.35,38.43,38.03,38.03,1200.0,38.35,38.43,38.03,38.03,1200.0
2014-12-12 11:00:00,38.2,38.2,37.33,37.33,500.0,38.2,38.2,37.33,37.33,500.0
2014-12-12 11:30:00,37.21,37.78,37.14,37.73,1000.0,37.21,37.78,37.14,37.73,1000.0
2014-12-12 12:00:00,37.67,38.13,37.67,38.13,400.0,37.67,38.13,37.67,38.13,400.0
2014-12-12 12:30:00,37.86,37.86,37.75,37.75,600.0,37.86,37.86,37.75,37.75,600.0
2014-12-12 13:00:00,37.62,38.36,37.57,38.36,500.0,37.62,38.36,37.57,38.36,500.0
2014-12-12 13:30:00,38.25,38.33,38.05,38.05,1200.0,38.25,38.33,38.05,38.05,1200.0
2014-12-12 14:00:00,37.82,37.85,37.63,37.85,600.0,37.82,37.85,37.63,37.85,600.0
2014-12-12 14:30:00,38.18,38.22,37.99,38.22,700.0,38.18,38.22,37.99,38.22,700.0
2014-12-12 15:00:00,38.05,38.16,38.0,38.0,400.0,38.05,38.16,38.0,38.0,400.0
2014-12-12 15:30:00,37.96,37.96,37.66,37.82,3100.0,37.96,37.96,37.66,37.82,3100.0
2014-12-15 09:30:00,38.5,38.59,38.0,38.0,2200.0,38.5,38.59,38.0,38.0,2200.0
2014-12-15 10:00:00,37.8,37.8,37.31,37.39,1500.0,37.8,37.8,37.31,37.39,1500.0
2014-12-15 10:30:00,37.36,37.36,36.51,36.81,4400.0,37.36,37.36,36.51,36.81,4400.0
2014-12-15 11:00:00,36.72,37.01,36.58,36.64,3200.0,36.72,37.01,36.58,36.64,3200.0
2014-12-15 11:30:00,36.69,36.91,36.0,36.46,3600.0,36.69,36.91,36.0,36.46,3600.0
2014-12-15 12:00:00,36.6,36.88,36.5,36.86,2800.0,36.6,36.88,36.5,36.86,2800.0
2014-12-15 12:30:00,37.0,37.24,36.98,37.24,1500.0,37.0,37.24,36.98,37.24,1500.0
2014-12-15 13:00:00,37.43,37.46,37.32,37.34,1300.0,37.43,37.46,37.32,37.34,1300.0
2014-12-15 13:30:00,37.47,37.84,37.47,37.67,1700.0,37.47,37.84,37.47,37.67,1700.0
2014-12-15 14:00:00,37.52,37.73,37.52,37.73,300.0,37.52,37.73,37.52,37.73,300.0
2014-12-15 14:30:00,37.7,37.7,37.47,37.47,700.0,37.7,37.7,37.47,37.47,700.0
2014-12-15 15:00:00,37.54,37.55,37.46,37.5,4100.0,37.54,37.55,37.46,37.5,4100.0
2014-12-15 15:30:00,37.57,37.62,37.39,37.4,3700.0,37.57,37.62,37.39,37.4,3700.0
2014-12-16 09:30:00,36.52,37.1,36.42,37.0,7300.0,36.52,37.1,36.42,37.0,7300.0
2014-12-16 10:00:00,37.23,37.9,37.01,37.9,5400.0,37.23,37.9,37.01,37.9,5400.0
2014-12-16 10:30:00,37.72,37.72,36.91,37.13,1300.0,37.72,37.72,36.91,37.13,1300.0
2014-12-16 11:00:00,37.3,37.92,37.28,37.92,2200.0,37.3,37.92,37.28,37.92,2200.0
2014-12-16 11:30:00,37.76,38.09,37.76,37.82,1500.0,37.76,38.09,37.76,37.82,1500.0
2014-12-16 12:00:00,37.89,37.89,37.75,37.75,900.0,37.89,37.89,37.75,37.75,900.0
2014-12-16 12:30:00,37.64,37.83,37.51,37.57,900.0,37.64,37.83,37.51,37.57,900.0
2014-12-16 13:00:00,37.37,37.37,37.02,37.12,700.0,37.37,37.37,37.02,37.12,700.0
2014-12-16 13:30:00,37.08,37.5,37.08,37.3,1300.0,37.08,37.5,37.08,37.3,1300.0
2014-12-16 14:00:00,37.26,37.26,37.16,37.16,300.0,37.26,37.26,37.16,37.16,300.0
2014-12-16 14:30:00,37.23,37.24,37.23,37.23,500.0,37.23,37.24,37.23,37.23,500.0
2014-12-16 15:00:00,37.34,37.36,37.23,37.25,400.0,37.34,37.36,37.23,37.25,400.0
2014-12-16 15:30:00,37.33,37.53,37.1,37.32,5600.0,37.33,37.53,37.1,37.32,5600.0
2014-12-17 09:30:00,37.28,37.69,37.28,37.69,3000.0,37.28,37.69,37.28,37.69,3000.0
2014-12-17 10:00:00,37.6,37.6,37.05,37.05,1700.0,37.6,37.6,37.05,37.05,1700.0
2014-12-17 10:30:00,37.14,37.48,37.14,37.3,2100.0,37.14,37.48,37.14,37.3,2100.0
2014-12-17 11:00:00,37.66,38.16,37.66,38.02,1700.0,37.66,38.16,37.66,38.02,1700.0
2014-12-17 11:30:00,37.6,37.67,37.55,37.67,1100.0,37.6,37.67,37.55,37.67,1100.0
2014-12-17 12:00:00,37.86,37.86,37.6,37.68,700.0,37.86,37.86,37.6,37.68,700.0
2014-12-17 12:30:00,37.65,37.65,37.51,37.57,900.0,37.65,37.65,37.51,37.57,900.0
2014-12-17 13:00:00,37.62,37.76,37.62,37.76,400.0,37.62,37.76,37.62,37.76,400.0
2014-12-17 13:30:00,37.88,37.99,37.88,37.99,1300.0,37.88,37.99,37.88,37.99,1300.0
2014-12-17 14:00:00,38.0,38.55,38.0,38.44,4400.0,38.0,38.55,38.0,38.44,4400.0
2014-12-17 14:30:00,38.45,38.58,38.0,38.21,2600.0,38.45,38.58,38.0,38.21,2600.0
2014-12-17 15:00:00,38.09,38.4,38.09,38.4,400.0,38.09,38.4,38.09,38.4,400.0
2014-12-17 15:30:00,38.5,38.65,38.5,38.54,2700.0,38.5,38.65,38.5,38.54,2700.0
2014-12-18 09:30:00,39.76,39.98,39.31,39.6,8200.0,39.76,39.98,39.31,39.6,8200.0
2014-12-18 10:00:00,39.2,39.64,39.1,39.5,9300.0,39.2,39.64,39.1,39.5,9300.0
2014-12-18 10:30:00,39.43,39.57,38.88,38.88,10600.0,39.43,39.57,38.88,38.88,10600.0
2014-12-18 11:00:00,38.92,39.25,38.85,39.19,2900.0,38.92,39.25,38.85,39.19,2900.0
2014-12-18 11:30:00,39.14,39.14,38.94,39.05,1200.0,39.14,39.14,38.94,39.05,1200.0
2014-12-18 12:00:00,39.05,39.24,39.05,39.15,3200.0,39.05,39.24,39.05,39.15,3200.0
2014-12-18 12:30:00,39.55,39.58,39.5,39.58,400.0,39.55,39.58,39.5,39.58,400.0
2014-12-18 13:00:00,39.78,41.45,39.78,41.0,12100.0,39.78,41.45,39.78,41.0,12100.0
2014-12-18 13:30:00,41.14,41.56,41.01,41.01,12300.0,41.14,41.56,41.01,41.01,12300.0
2014-12-18 14:00:00,40.85,40.93,40.42,40.6,2700.0,40.85,40.93,40.42,40.6,2700.0
2014-12-18 14:30:00,40.7,40.7,40.0,40.21,5900.0,40.7,40.7,40.0,40.21,5900.0
2014-12-18 15:00:00,40.24,40.5,40.22,40.36,2600.0,40.24,40.5,40.22,40.36,2600.0
2014-12-18 15:30:00,40.34,40.63,40.3,40.55,12200.0,40.34,40.63,40.3,40.55,12200.0
2014-12-19 09:30:00,41.0,41.16,39.34,39.91,7500.0,41.0,41.16,39.34,39.91,7500.0
2014-12-19 10:00:00,40.07,41.09,40.0,41.05,10000.0,40.07,41.09,40.0,41.05,10000.0
2014-12-19 10:30:00,41.1,41.95,40.79,41.01,18600.0,41.1,41.95,40.79,41.01,18600.0
2014-12-19 11:00:00,41.35,41.79,41.35,41.79,7600.0,41.35,41.79,41.35,41.79,7600.0
2014-12-19 11:30:00,41.73,41.75,41.48,41.48,1200.0,41.73,41.75,41.48,41.48,1200.0
2014-12-19 12:00:00,41.2,41.31,40.57,40.57,1400.0,41.2,41.31,40.57,40.57,1400.0
2014-12-19 12:30:00,40.78,41.05,40.78,40.97,400.0,40.78,41.05,40.78,40.97,400.0
2014-12-19 13:00:00,40.99,41.35,40.96,41.35,1300.0,40.99,41.35,40.96,41.35,1300.0
2014-12-19 13:30:00,41.41,41.54,41.41,41.46,900.0,41.41,41.54,41.41,41.46,900.0
2014-12-19 14:00:00,41.47,41.47,41.24,41.24,700.0,41.47,41.47,41.24,41.24,700.0
2014-12-19 14:30:00,41.35,41.36,41.3,41.3,300.0,41.35,41.36,41.3,41.3,300.0
2014-12-19 15:00:00,41.1,41.43,41.1,41.43,900.0,41.1,41.43,41.1,41.43,900.0
2014-12-19 15:30:00,41.56,41.89,41.4,41.75,11600.0,41.56,41.89,41.4,41.75,11600.0
2014-12-22 09:30:00,42.95,43.1,42.25,43.02,24800.0,42.95,43.1,42.25,43.02,24800.0
2014-12-22 10:00:00,42.69,43.33,42.53,42.99,7500.0,42.69,43.33,42.53,42.99,7500.0
2014-12-22 10:30:00,43.13,43.2,43.0,43.13,5900.0,43.13,43.2,43.0,43.13,5900.0
2014-12-22 11:00:00,43.1,43.1,42.86,42.96,2600.0,43.1,43.1,42.86,42.96,2600.0
2014-12-22 11:30:00,42.99,43.11,42.54,42.67,2000.0,42.99,43.11,42.54,42.67,2000.0
2014-12-22 12:00:00,42.78,43.0,42.54,42.54,1400.0,42.78,43.0,42.54,42.54,1400.0
2014-12-22 12:30:00,42.61,42.75,42.53,42.54,2000.0,42.61,42.75,42.53,42.54,2000.0
2014-12-22 13:00:00,42.46,42.49,42.25,42.4,1400.0,42.46,42.49,42.25,42.4,1400.0
2014-12-22 13:30:00,42.47,42.69,42.46,42.51,3100.0,42.47,42.69,42.46,42.51,3100.0
2014-12-22 14:00:00,42.6,43.23,42.16,42.91,10100.0,42.6,43.23,42.16,42.91,10100.0
2014-12-22 14:30:00,42.98,43.22,42.86,42.89,1900.0,42.98,43.22,42.86,42.89,1900.0
2014-12-22 15:00:00,42.69,42.82,42.69,42.82,600.0,42.69,42.82,42.69,42.82,600.0
2014-12-22 15:30:00,42.89,43.0,42.63,42.67,6500.0,42.89,43.0,42.63,42.67,6500.0
2014-12-23 09:30:00,42.8,43.3,41.38,41.5,5200.0,42.8,43.3,41.38,41.5,5200.0
2014-12-23 10:00:00,41.6,41.94,40.79,41.75,4300.0,41.6,41.94,40.79,41.75,4300.0
2014-12-23 10:30:00,41.62,41.62,41.03,41.03,1300.0,41.62,41.62,41.03,41.03,1300.0
2014-12-23 11:00:00,40.96,41.17,40.95,41.03,1600.0,40.96,41.17,40.95,41.03,1600.0
2014-12-23 11:30:00,41.27,41.61,41.27,41.61,400.0,41.27,41.61,41.27,41.61,400.0
2014-12-23 12:00:00,41.53,41.53,41.39,41.39,300.0,41.53,41.53,41.39,41.39,300.0
2014-12-23 12:30:00,41.13,41.18,40.95,40.95,500.0,41.13,41.18,40.95,40.95,500.0
2014-12-23 13:00:00,40.54,40.86,40.54,40.86,1000.0,40.54,40.86,40.54,40.86,1000.0
2014-12-23 13:30:00,40.52,40.52,40.31,40.34,800.0,40.52,40.52,40.31,40.34,800.0
2014-12-23 14:00:00,40.61,40.8,40.61,40.8,1100.0,40.61,40.8,40.61,40.8,1100.0
2014-12-23 14:30:00,40.78,41.02,40.69,40.87,1400.0,40.78,41.02,40.69,40.87,1400.0
2014-12-23 15:00:00,40.61,40.94,40.61,40.81,700.0,40.61,40.94,40.61,40.81,700.0
2014-12-23 15:30:00,40.74,40.97,40.6,40.97,900.0,40.74,40.97,40.6,40.97,900.0
2014-12-24 09:30:00,41.75,41.75,41.25,41.25,500.0,41.75,41.75,41.25,41.25,500.0
2014-12-24 10:00:00,41.34,41.34,41.1,41.1,800.0,41.34,41.34,41.1,41.1,800.0
2014-12-24 10:30:00,41.36,41.36,41.32,41.32,400.0,41.36,41.36,41.32,41.32,400.0
2014-12-24 11:00:00,41.28,41.69,41.28,41.63,2100.0,41.28,41.69,41.28,41.63,2100.0
2014-12-24 11:30:00,41.75,41.94,41.75,41.94,1400.0,41.75,41.94,41.75,41.94,1400.0
2014-12-24 12:00:00,42.14,42.14,41.69,41.69,1000.0,42.14,42.14,41.69,41.69,1000.0
2014-12-24 12:30:00,41.66,41.71,41.59,41.71,2300.0,41.66,41.71,41.59,41.71,2300.0
2014-12-26 09:30:00,41.5,41.75,41.25,41.3,2900.0,41.5,41.75,41.25,41.3,2900.0
2014-12-26 10:00:00,41.25,41.33,41.25,41.31,800.0,41.25,41.33,41.25,41.31,800.0
2014-12-26 10:30:00,41.42,41.99,41.42,41.99,900.0,41.42,41.99,41.42,41.99,900.0
2014-12-26 11:00:00,42.11,42.26,41.91,42.26,800.0,42.11,42.26,41.91,42.26,800.0
2014-12-26 11:30:00,42.36,42.36,42.32,42.32,300.0,42.36,42.36,42.32,42.32,300.0
2014-12-26 12:00:00,42.32,42.32,42.32,42.32,0.0,42.32,42.32,42.32,42.32,0.0
2014-12-26 12:30:00,42.02,42.02,42.02,42.02,100.0,42.02,42.02,42.02,42.02,100.0
2014-12-26 13:00:00,42.02,42.02,42.02,42.02,0.0,42.02,42.02,42.02,42.02,0.0
2014-12-26 13:30:00,41.92,41.92,41.92,41.92,100.0,41.92,41.92,41.92,41.92,100.0
2014-12-26 14:00:00,41.98,41.98,41.98,41.98,100.0,41.98,41.98,41.98,41.98,100.0
2014-12-26 14:30:00,41.98,41.98,41.98,41.98,0.0,41.98,41.98,41.98,41.98,0.0
2014-12-26 15:00:00,42.15,42.33,42.05,42.23,1100.0,42.15,42.33,42.05,42.23,1100.0
2014-12-26 15:30:00,41.98,41.98,41.61,41.61,500.0,41.98,41.98,41.61,41.61,500.0
2014-12-29 09:30:00,41.58,41.72,41.58,41.69,1900.0,41.58,41.72,41.58,41.69,1900.0
2014-12-29 10:00:00,42.0,42.17,41.75,41.75,1100.0,42.0,42.17,41.75,41.75,1100.0
2014-12-29 10:30:00,41.97,42.14,41.96,42.14,400.0,41.97,42.14,41.96,42.14,400.0
2014-12-29 11:00:00,41.93,41.93,41.93,41.93,100.0,41.93,41.93,41.93,41.93,100.0
2014-12-29 11:30:00,41.85,41.91,41.34,41.44,2300.0,41.85,41.91,41.34,41.44,2300.0
2014-12-29 12:00:00,41.47,41.47,41.32,41.32,300.0,41.47,41.47,41.32,41.32,300.0
2014-12-29 12:30:00,41.33,41.33,41.33,41.33,100.0,41.33,41.33,41.33,41.33,100.0
2014-12-29 13:00:00,41.3,41.3,41.3,41.3,100.0,41.3,41.3,41.3,41.3,100.0
2014-12-29 13:30:00,41.41,41.41,41.22,41.28,1500.0,41.41,41.41,41.22,41.28,1500.0
2014-12-29 14:00:00,41.19,41.19,41.19,41.19,100.0,41.19,41.19,41.19,41.19,100.0
2014-12-29 14:30:00,41.29,41.5,41.29,41.37,1600.0,41.29,41.5,41.29,41.37,1600.0
2014-12-29 15:00:00,41.3,41.43,41.3,41.43,900.0,41.3,41.43,41.3,41.43,900.0
2014-12-29 15:30:00,41.25,41.29,41.18,41.27,3200.0,41.25,41.29,41.18,41.27,3200.0
2014-12-30 09:30:00,40.71,41.2,40.69,40.77,1900.0,40.71,41.2,40.69,40.77,1900.0
2014-12-30 10:00:00,40.43,40.54,40.05,40.42,2700.0,40.43,40.54,40.05,40.42,2700.0
2014-12-30 10:30:00,40.34,40.34,39.5,39.5,2800.0,40.34,40.34,39.5,39.5,2800.0
2014-12-30 11:00:00,39.99,40.02,39.99,39.99,500.0,39.99,40.02,39.99,39.99,500.0
2014-12-30 11:30:00,40.02,40.02,40.02,40.02,200.0,40.02,40.02,40.02,40.02,200.0
2014-12-30 12:00:00,40.01,40.01,40.0,40.0,300.0,40.01,40.01,40.0,40.0,300.0
2014-12-30 12:30:00,39.85,39.85,39.11,39.67,2800.0,39.85,39.85,39.11,39.67,2800.0
2014-12-30 13:00:00,39.75,39.75,39.75,39.75,500.0,39.75,39.75,39.75,39.75,500.0
2014-12-30 13:30:00,39.55,39.57,39.5,39.57,500.0,39.55,39.57,39.5,39.57,500.0
2014-12-30 14:00:00,39.6,39.6,39.6,39.6,100.0,39.6,39.6,39.6,39.6,100.0
2014-12-30 14:30:00,39.73,39.94,39.73,39.78,1200.0,39.73,39.94,39.73,39.78,1200.0
2014-12-30 15:00:00,39.96,40.18,39.83,40.18,2100.0,39.96,40.18,39.83,40.18,2100.0
2014-12-30 15:30:00,40.0,40.0,39.82,39.82,2600.0,40.0,40.0,39.82,39.82,2600.0
2014-12-31 09:30:00,40.5,40.5,39.75,39.75,2100.0,40.5,40.5,39.75,39.75,2100.0
2014-12-31 10:00:00,39.68,39.87,39.39,39.53,1800.0,39.68,39.87,39.39,39.53,1800.0
2014-12-31 10:30:00,39.59,39.59,39.59,39.59,100.0,39.59,39.59,39.59,39.59,100.0
2014-12-31 11:00:00,39.7,40.14,39.67,39.9,2100.0,39.7,40.14,39.67,39.9,2100.0
2014-12-31 11:30:00,40.03,40.11,39.9,39.9,1600.0,40.03,40.11,39.9,39.9,1600.0
2014-12-31 12:00:00,39.71,39.71,39.55,39.55,400.0,39.71,39.71,39.55,39.55,400.0
2014-12-31 12:30:00,39.69,39.76,39.69,39.76,200.0,39.69,39.76,39.69,39.76,200.0
2014-12-31 13:00:00,39.75,39.75,39.75,39.75,100.0,39.75,39.75,39.75,39.75,100.0
2014-12-31 13:30:00,39.7,39.7,39.69,39.69,200.0,39.7,39.7,39.69,39.69,200.0
2014-12-31 14:00:00,39.84,39.87,39.84,39.87,300.0,39.84,39.87,39.84,39.87,300.0
2014-12-31 14:30:00,39.81,39.81,39.68,39.77,600.0,39.81,39.81,39.68,39.77,600.0
2014-12-31 15:00:00,39.7,39.84,39.7,39.84,700.0,39.7,39.84,39.7,39.84,700.0
2014-12-31 15:30:00,39.68,39.68,39.57,39.61,1800.0,39.68,39.68,39.57,39.61,1800.0
2015-01-02 09:30:00,39.89,40.5,39.82,39.82,1800.0,39.89,40.5,39.82,39.82,1800.0
2015-01-02 10:00:00,39.66,39.66,38.86,38.94,1400.0,39.66,39.66,38.86,38.94,1400.0
2015-01-02 10:30:00,39.0,39.13,38.11,38.11,2600.0,39.0,39.13,38.11,38.11,2600.0
2015-01-02 11:00:00,38.49,38.81,38.2,38.26,1600.0,38.49,38.81,38.2,38.26,1600.0
2015-01-02 11:30:00,38.37,38.77,38.29,38.72,1100.0,38.37,38.77,38.29,38.72,1100.0
2015-01-02 12:00:00,38.7,38.7,38.55,38.67,400.0,38.7,38.7,38.55,38.67,400.0
2015-01-02 12:30:00,38.49,38.68,38.49,38.68,1200.0,38.49,38.68,38.49,38.68,1200.0
2015-01-02 13:00:00,38.54,38.55,38.54,38.55,200.0,38.54,38.55,38.54,38.55,200.0
2015-01-02 13:30:00,38.64,38.71,38.6,38.63,600.0,38.64,38.71,38.6,38.63,600.0
2015-01-02 14:00:00,38.68,38.68,38.63,38.63,200.0,38.68,38.68,38.63,38.63,200.0
2015-01-02 14:30:00,38.66,38.76,38.66,38.76,200.0,38.66,38.76,38.66,38.76,200.0
2015-01-02 15:00:00,38.67,38.67,38.59,38.63,700.0,38.67,38.67,38.59,38.63,700.0
2015-01-02 15:30:00,38.64,39.03,38.64,38.88,4400.0,38.64,39.03,38.64,38.88,4400.0
2015-01-05 09:30:00,38.35,38.8,38.2,38.8,1400.0,38.35,38.8,38.2,38.8,1400.0
2015-01-05 10:00:00,38.91,39.75,38.91,39.4,3900.0,38.91,39.75,38.91,39.4,3900.0
2015-01-05 10:30:00,39.44,39.5,38.78,39.25,2800.0,39.44,39.5,38.78,39.25,2800.0
2015-01-05 11:00:00,39.0,39.17,38.98,39.0,2300.0,39.0,39.17,38.98,39.0,2300.0
2015-01-05 11:30:00,39.1,39.25,38.98,39.0,1300.0,39.1,39.25,38.98,39.0,1300.0
2015-01-05 12:00:00,38.95,39.01,38.95,39.01,600.0,38.95,39.01,38.95,39.01,600.0
2015-01-05 12:30:00,39.25,39.25,39.08,39.08,900.0,39.25,39.25,39.08,39.08,900.0
2015-01-05 13:00:00,39.19,39.25,39.0,39.01,500.0,39.19,39.25,39.0,39.01,500.0
2015-01-05 13:30:00,39.19,39.25,39.0,39.0,2000.0,39.19,39.25,39.0,39.0,2000.0
2015-01-05 14:00:00,38.97,38.97,38.8,38.85,700.0,38.97,38.97,38.8,38.85,700.0
2015-01-05 14:30:00,38.85,38.85,38.81,38.81,300.0,38.85,38.85,38.81,38.81,300.0
2015-01-05 15:00:00,38.71,38.93,38.61,38.85,1200.0,38.71,38.93,38.61,38.85,1200.0
2015-01-05 15:30:00,38.87,39.21,38.87,38.99,1800.0,38.87,39.21,38.87,38.99,1800.0
2015-01-06 09:30:00,39.18,39.41,39.0,39.0,1000.0,39.18,39.41,39.0,39.0,1000.0
2015-01-06 10:00:00,38.8,38.8,38.8,38.8,200.0,38.8,38.8,38.8,38.8,200.0
2015-01-06 10:30:00,38.23,38.58,38.23,38.23,1000.0,38.23,38.58,38.23,38.23,1000.0
2015-01-06 11:00:00,38.29,38.33,36.91,37.02,4900.0,38.29,38.33,36.91,37.02,4900.0
2015-01-06 11:30:00,37.26,37.26,37.01,37.17,10200.0,37.26,37.26,37.01,37.17,10200.0
2015-01-06 12:00:00,37.18,37.32,36.6,36.79,10800.0,37.18,37.32,36.6,36.79,10800.0
2015-01-06 12:30:00,36.66,37.01,36.46,36.95,2900.0,36.66,37.01,36.46,36.95,2900.0
2015-01-06 13:00:00,36.75,37.29,36.68,36.68,1000.0,36.75,37.29,36.68,36.68,1000.0
2015-01-06 13:30:00,36.73,36.77,36.73,36.77,200.0,36.73,36.77,36.73,36.77,200.0
2015-01-06 14:00:00,36.78,36.78,36.78,36.78,100.0,36.78,36.78,36.78,36.78,100.0
2015-01-06 14:30:00,36.8,37.49,36.8,37.49,1000.0,36.8,37.49,36.8,37.49,1000.0
2015-01-06 15:00:00,37.76,37.88,37.75,37.77,500.0,37.76,37.88,37.75,37.77,500.0
2015-01-06 15:30:00,37.68,37.68,37.14,37.14,2500.0,37.68,37.68,37.14,37.14,2500.0
2015-01-07 09:30:00,37.61,38.35,37.61,38.35,1800.0,37.61,38.35,37.61,38.35,1800.0
2015-01-07 10:00:00,38.24,38.44,38.01,38.1,1000.0,38.24,38.44,38.01,38.1,1000.0
2015-01-07 10:30:00,38.02,38.29,38.02,38.29,1800.0,38.02,38.29,38.02,38.29,1800.0
2015-01-07 11:00:00,38.08,38.34,38.0,38.07,900.0,38.08,38.34,38.0,38.07,900.0
2015-01-07 11:30:00,37.99,38.25,37.99,38.25,1200.0,37.99,38.25,37.99,38.25,1200.0
2015-01-07 12:00:00,38.34,38.34,38.21,38.21,400.0,38.34,38.34,38.21,38.21,400.0
2015-01-07 12:30:00,38.2,38.2,38.2,38.2,100.0,38.2,38.2,38.2,38.2,100.0
2015-01-07 13:00:00,38.13,38.22,38.06,38.06,800.0,38.13,38.22,38.06,38.06,800.0
2015-01-07 13:30:00,38.23,38.24,38.2,38.2,400.0,38.23,38.24,38.2,38.2,400.0
2015-01-07 14:00:00,38.19,38.19,38.19,38.19,100.0,38.19,38.19,38.19,38.19,100.0
2015-01-07 14:30:00,38.02,38.02,38.02,38.02,100.0,38.02,38.02,38.02,38.02,100.0
2015-01-07 15:00:00,38.04,38.08,37.76,37.76,1300.0,38.04,38.08,37.76,37.76,1300.0
2015-01-07 15:30:00,37.81,37.91,37.76,37.86,2000.0,37.81,37.91,37.76,37.86,2000.0
2015-01-08 09:30:00,38.1,38.76,38.09,38.09,1900.0,38.1,38.76,38.09,38.09,1900.0
2015-01-08 10:00:00,38.2,38.2,38.15,38.2,400.0,38.2,38.2,38.15,38.2,400.0
2015-01-08 10:30:00,38.12,38.2,37.61,37.93,2300.0,38.12,38.2,37.61,37.93,2300.0
2015-01-08 11:00:00,37.99,37.99,37.72,37.72,500.0,37.99,37.99,37.72,37.72,500.0
2015-01-08 11:30:00,37.77,37.78,37.77,37.78,200.0,37.77,37.78,37.77,37.78,200.0
2015-01-08 12:00:00,37.95,37.99,37.95,37.99,300.0,37.95,37.99,37.95,37.99,300.0
2015-01-08 12:30:00,38.18,38.5,38.18,38.49,1200.0,38.18,38.5,38.18,38.49,1200.0
2015-01-08 13:00:00,38.32,38.32,38.32,38.32,100.0,38.32,38.32,38.32,38.32,100.0
2015-01-08 13:30:00,38.5,38.7,38.46,38.65,1200.0,38.5,38.7,38.46,38.65,1200.0
2015-01-08 14:00:00,38.57,38.69,38.37,38.37,1700.0,38.57,38.69,38.37,38.37,1700.0
2015-01-08 14:30:00,38.65,38.65,38.5,38.54,400.0,38.65,38.65,38.5,38.54,400.0
2015-01-08 15:00:00,38.45,38.5,38.45,38.49,400.0,38.45,38.5,38.45,38.49,400.0
2015-01-08 15:30:00,38.51,38.66,38.37,38.54,3500.0,38.51,38.66,38.37,38.54,3500.0
2015-01-09 09:30:00,38.41,38.41,38.08,38.15,800.0,38.41,38.41,38.08,38.15,800.0
2015-01-09 10:00:00,37.77,37.77,37.77,37.77,100.0,37.77,37.77,37.77,37.77,100.0
2015-01-09 10:30:00,37.62,37.62,37.05,37.46,7500.0,37.62,37.62,37.05,37.46,7500.0
2015-01-09 11:00:00,37.24,37.24,37.0,37.01,400.0,37.24,37.24,37.0,37.01,400.0
2015-01-09 11:30:00,37.19,37.3,37.11,37.3,800.0,37.19,37.3,37.11,37.3,800.0
2015-01-09 12:00:00,37.3,37.31,37.3,37.3,300.0,37.3,37.31,37.3,37.3,300.0
2015-01-09 12:30:00,37.15,37.3,37.03,37.03,600.0,37.15,37.3,37.03,37.03,600.0
2015-01-09 13:00:00,37.0,37.07,36.98,36.98,1600.0,37.0,37.07,36.98,36.98,1600.0
2015-01-09 13:30:00,37.0,37.22,37.0,37.17,400.0,37.0,37.22,37.0,37.17,400.0
2015-01-09 14:00:00,37.1,37.1,36.93,37.01,1700.0,37.1,37.1,36.93,37.01,1700.0
2015-01-09 14:30:00,36.98,37.05,36.98,37.03,1100.0,36.98,37.05,36.98,37.03,1100.0
2015-01-09 15:00:00,37.06,37.21,37.06,37.15,5400.0,37.06,37.21,37.06,37.15,5400.0
2015-01-09 15:30:00,37.24,37.24,37.0,37.05,4300.0,37.24,37.24,37.0,37.05,4300.0
2015-01-12 09:30:00,37.26,37.26,35.11,36.0,7400.0,37.26,37.26,35.11,36.0,7400.0
2015-01-12 10:00:00,35.94,36.21,35.75,36.21,800.0,35.94,36.21,35.75,36.21,800.0
2015-01-12 10:30:00,36.24,36.5,35.95,36.46,1500.0,36.24,36.5,35.95,36.46,1500.0
2015-01-12 11:00:00,36.68,36.98,36.44,36.44,1800.0,36.68,36.98,36.44,36.44,1800.0
2015-01-12 11:30:00,36.55,37.21,36.55,37.21,1300.0,36.55,37.21,36.55,37.21,1300.0
2015-01-12 12:00:00,37.23,37.26,37.1,37.16,4500.0,37.23,37.26,37.1,37.16,4500.0
2015-01-12 12:30:00,37.27,37.91,37.27,37.81,3100.0,37.27,37.91,37.27,37.81,3100.0
2015-01-12 13:00:00,37.79,38.02,37.58,37.78,1900.0,37.79,38.02,37.58,37.78,1900.0
2015-01-12 13:30:00,37.7,38.0,37.7,37.99,800.0,37.7,38.0,37.7,37.99,800.0
2015-01-12 14:00:00,37.94,38.28,37.86,38.2,3100.0,37.94,38.28,37.86,38.2,3100.0
2015-01-12 14:30:00,38.18,38.18,37.93,37.93,2700.0,38.18,38.18,37.93,37.93,2700.0
2015-01-12 15:00:00,37.86,37.86,37.7,37.78,1200.0,37.86,37.86,37.7,37.78,1200.0
2015-01-12 15:30:00,37.62,38.35,37.62,38.31,7300.0,37.62,38.35,37.62,38.31,7300.0
2015-01-13 09:30:00,38.75,38.81,37.95,38.7,5000.0,38.75,38.81,37.95,38.7,5000.0
2015-01-13 10:00:00,38.79,39.8,38.77,39.68,12500.0,38.79,39.8,38.77,39.68,12500.0
2015-01-13 10:30:00,39.68,39.84,39.48,39.71,4800.0,39.68,39.84,39.48,39.71,4800.0
2015-01-13 11:00:00,39.7,39.95,39.1,39.26,5800.0,39.7,39.95,39.1,39.26,5800.0
2015-01-13 11:30:00,39.37,39.4,38.81,39.25,3500.0,39.37,39.4,38.81,39.25,3500.0
2015-01-13 12:00:00,39.25,39.25,38.2,38.3,3800.0,39.25,39.25,38.2,38.3,3800.0
2015-01-13 12:30:00,38.7,38.79,38.5,38.5,1600.0,38.7,38.79,38.5,38.5,1600.0
2015-01-13 13:00:00,38.3,38.51,38.25,38.25,1700.0,38.3,38.51,38.25,38.25,1700.0
2015-01-13 13:30:00,38.27,38.27,36.72,36.72,6100.0,38.27,38.27,36.72,36.72,6100.0
2015-01-13 14:00:00,36.88,37.04,36.6,36.75,4300.0,36.88,37.04,36.6,36.75,4300.0
2015-01-13 14:30:00,37.2,37.27,37.1,37.2,1400.0,37.2,37.27,37.1,37.2,1400.0
2015-01-13 15:00:00,37.0,37.29,36.85,37.03,4800.0,37.0,37.29,36.85,37.03,4800.0
2015-01-13 15:30:00,37.05,37.67,36.96,37.52,3600.0,37.05,37.67,36.96,37.52,3600.0
2015-01-14 09:30:00,36.77,36.95,36.74,36.9,2200.0,36.77,36.95,36.74,36.9,2200.0
2015-01-14 10:00:00,37.05,37.39,37.02,37.02,1700.0,37.05,37.39,37.02,37.02,1700.0
2015-01-14 10:30:00,37.1,37.19,36.81,36.9,2000.0,37.1,37.19,36.81,36.9,2000.0
2015-01-14 11:00:00,36.8,36.93,36.8,36.85,5000.0,36.8,36.93,36.8,36.85,5000.0
2015-01-14 11:30:00,36.85,36.85,36.26,36.72,9500.0,36.85,36.85,36.26,36.72,9500.0
2015-01-14 12:00:00,36.85,37.39,36.74,37.25,2500.0,36.85,37.39,36.74,37.25,2500.0
2015-01-14 12:30:00,37.39,37.6,37.3,37.47,1300.0,37.39,37.6,37.3,37.47,1300.0
2015-01-14 13:00:00,37.3,37.31,36.9,37.1,1100.0,37.3,37.31,36.9,37.1,1100.0
2015-01-14 13:30:00,36.95,36.95,36.76,36.94,1200.0,36.95,36.95,36.76,36.94,1200.0
2015-01-14 14:00:00,37.18,37.25,37.18,37.25,700.0,37.18,37.25,37.18,37.25,700.0
2015-01-14 14:30:00,37.5,37.75,37.2,37.2,1100.0,37.5,37.75,37.2,37.2,1100.0
2015-01-14 15:00:00,37.22,37.22,37.22,37.22,100.0,37.22,37.22,37.22,37.22,100.0
2015-01-14 15:30:00,37.51,37.76,37.51,37.69,1500.0,37.51,37.76,37.51,37.69,1500.0
2015-01-15 09:30:00,37.81,37.81,36.55,36.55,3400.0,37.81,37.81,36.55,36.55,3400.0
2015-01-15 10:00:00,37.07,37.07,37.07,37.07,100.0,37.07,37.07,37.07,37.07,100.0
2015-01-15 10:30:00,37.28,37.4,36.83,36.84,1600.0,37.28,37.4,36.83,36.84,1600.0
2015-01-15 11:00:00,36.81,36.84,36.81,36.84,300.0,36.81,36.84,36.81,36.84,300.0
2015-01-15 11:30:00,36.72,36.75,36.69,36.74,500.0,36.72,36.75,36.69,36.74,500.0
2015-01-15 12:00:00,36.55,36.68,36.55,36.68,900.0,36.55,36.68,36.55,36.68,900.0
2015-01-15 12:30:00,36.62,36.62,36.3,36.3,4900.0,36.62,36.62,36.3,36.3,4900.0
2015-01-15 13:00:00,36.11,36.55,36.11,36.36,1000.0,36.11,36.55,36.11,36.36,1000.0
2015-01-15 13:30:00,36.2,36.25,36.0,36.25,2600.0,36.2,36.25,36.0,36.25,2600.0
2015-01-15 14:00:00,36.1,36.21,36.1,36.21,400.0,36.1,36.21,36.1,36.21,400.0
2015-01-15 14:30:00,36.2,36.28,36.11,36.2,700.0,36.2,36.28,36.11,36.2,700.0
2015-01-15 15:00:00,36.07,36.07,35.75,35.75,1500.0,36.07,36.07,35.75,35.75,1500.0
2015-01-15 15:30:00,36.1,36.16,35.61,35.75,3800.0,36.1,36.16,35.61,35.75,3800.0
2015-01-16 09:30:00,36.19,36.73,36.19,36.54,4800.0,36.19,36.73,36.19,36.54,4800.0
2015-01-16 10:00:00,36.24,36.24,35.67,36.11,1300.0,36.24,36.24,35.67,36.11,1300.0
2015-01-16 10:30:00,36.12,36.14,36.08,36.14,400.0,36.12,36.14,36.08,36.14,400.0
2015-01-16 11:00:00,36.28,36.28,36.2,36.2,300.0,36.28,36.28,36.2,36.2,300.0
2015-01-16 11:30:00,36.1,36.44,36.1,36.44,600.0,36.1,36.44,36.1,36.44,600.0
2015-01-16 12:00:00,36.25,36.25,36.12,36.24,300.0,36.25,36.25,36.12,36.24,300.0
2015-01-16 12:30:00,35.98,36.2,35.96,36.2,400.0,35.98,36.2,35.96,36.2,400.0
2015-01-16 13:00:00,35.94,36.14,35.81,36.13,1900.0,35.94,36.14,35.81,36.13,1900.0
2015-01-16 13:30:00,36.06,36.59,36.06,36.59,600.0,36.06,36.59,36.06,36.59,600.0
2015-01-16 14:00:00,36.38,36.38,36.34,36.34,200.0,36.38,36.38,36.34,36.34,200.0
2015-01-16 14:30:00,36.16,36.16,36.06,36.13,300.0,36.16,36.16,36.06,36.13,300.0
2015-01-16 15:00:00,36.24,36.38,36.17,36.3,2300.0,36.24,36.38,36.17,36.3,2300.0
2015-01-16 15:30:00,36.16,36.67,36.13,36.64,6100.0,36.16,36.67,36.13,36.64,6100.0
2015-01-20 09:30:00,36.72,36.99,35.6,35.61,4000.0,36.72,36.99,35.6,35.61,4000.0
2015-01-20 10:00:00,35.61,36.61,35.61,36.61,3600.0,35.61,36.61,35.61,36.61,3600.0
2015-01-20 10:30:00,36.2,36.35,35.55,35.6,600.0,36.2,36.35,35.55,35.6,600.0
2015-01-20 11:00:00,35.75,36.33,35.73,36.33,400.0,35.75,36.33,35.73,36.33,400.0
2015-01-20 11:30:00,36.2,36.22,35.88,35.95,3400.0,36.2,36.22,35.88,35.95,3400.0
2015-01-20 12:00:00,36.0,36.19,35.96,36.1,1400.0,36.0,36.19,35.96,36.1,1400.0
2015-01-20 12:30:00,36.05,36.06,35.76,36.06,2800.0,36.05,36.06,35.76,36.06,2800.0
2015-01-20 13:00:00,36.16,36.16,35.99,36.06,900.0,36.16,36.16,35.99,36.06,900.0
2015-01-20 13:30:00,36.06,36.06,36.06,36.06,0.0,36.06,36.06,36.06,36.06,0.0
2015-01-20 14:00:00,36.53,36.83,36.53,36.75,800.0,36.53,36.83,36.53,36.75,800.0
2015-01-20 14:30:00,37.02,37.37,36.96,37.17,1400.0,37.02,37.37,36.96,37.17,1400.0
2015-01-20 15:00:00,37.23,37.23,36.81,36.9,1100.0,37.23,37.23,36.81,36.9,1100.0
2015-01-20 15:30:00,36.88,37.09,36.65,36.8,3000.0,36.88,37.09,36.65,36.8,3000.0
2015-01-21 09:30:00,36.46,37.16,36.21,36.62,3200.0,36.46,37.16,36.21,36.62,3200.0
2015-01-21 10:00:00,36.8,36.89,36.56,36.89,1800.0,36.8,36.89,36.56,36.89,1800.0
2015-01-21 10:30:00,36.85,37.03,36.71,37.03,1400.0,36.85,37.03,36.71,37.03,1400.0
2015-01-21 11:00:00,36.88,36.88,36.5,36.5,600.0,36.88,36.88,36.5,36.5,600.0
2015-01-21 11:30:00,36.3,36.44,36.3,36.44,1100.0,36.3,36.44,36.3,36.44,1100.0
2015-01-21 12:00:00,36.55,36.56,36.55,36.56,200.0,36.55,36.56,36.55,36.56,200.0
2015-01-21 12:30:00,36.56,36.56,36.49,36.49,200.0,36.56,36.56,36.49,36.49,200.0
2015-01-21 13:00:00,36.49,36.69,36.47,36.54,700.0,36.49,36.69,36.47,36.54,700.0
2015-01-21 13:30:00,36.53,36.53,36.46,36.46,200.0,36.53,36.53,36.46,36.46,200.0
2015-01-21 14:00:00,36.01,36.08,35.93,35.97,3100.0,36.01,36.08,35.93,35.97,3100.0
2015-01-21 14:30:00,35.97,35.97,35.97,35.97,0.0,35.97,35.97,35.97,35.97,0.0
2015-01-21 15:00:00,36.1,36.38,36.1,36.2,800.0,36.1,36.38,36.1,36.2,800.0
2015-01-21 15:30:00,36.15,36.31,36.06,36.15,1900.0,36.15,36.31,36.06,36.15,1900.0
2015-01-22 09:30:00,36.27,36.27,36.01,36.21,500.0,36.27,36.27,36.01,36.21,500.0
2015-01-22 10:00:00,36.21,36.21,36.21,36.21,0.0,36.21,36.21,36.21,36.21,0.0
2015-01-22 10:30:00,36.31,36.31,36.2,36.2,300.0,36.31,36.31,36.2,36.2,300.0
2015-01-22 11:00:00,36.24,36.35,36.17,36.22,2800.0,36.24,36.35,36.17,36.22,2800.0
2015-01-22 11:30:00,36.23,36.29,35.54,35.55,8400.0,36.23,36.29,35.54,35.55,8400.0
2015-01-22 12:00:00,35.6,35.78,35.6,35.78,400.0,35.6,35.78,35.6,35.78,400.0
2015-01-22 12:30:00,35.73,35.78,35.72,35.72,300.0,35.73,35.78,35.72,35.72,300.0
2015-01-22 13:00:00,35.84,35.84,35.84,35.84,100.0,35.84,35.84,35.84,35.84,100.0
2015-01-22 13:30:00,35.82,35.82,35.82,35.82,300.0,35.82,35.82,35.82,35.82,300.0
2015-01-22 14:00:00,35.82,35.82,35.82,35.82,0.0,35.82,35.82,35.82,35.82,0.0
2015-01-22 14:30:00,36.03,36.1,36.0,36.0,600.0,36.03,36.1,36.0,36.0,600.0
2015-01-22 15:00:00,36.16,36.16,36.05,36.05,400.0,36.16,36.16,36.05,36.05,400.0
2015-01-22 15:30:00,36.1,36.14,35.97,36.09,2000.0,36.1,36.14,35.97,36.09,2000.0
2015-01-23 09:30:00,35.9,36.7,35.9,36.7,500.0,35.9,36.7,35.9,36.7,500.0
2015-01-23 10:00:00,36.37,36.37,36.24,36.24,400.0,36.37,36.37,36.24,36.24,400.0
2015-01-23 10:30:00,36.12,36.35,36.12,36.35,1700.0,36.12,36.35,36.12,36.35,1700.0
2015-01-23 11:00:00,36.3,36.34,36.09,36.25,9600.0,36.3,36.34,36.09,36.25,9600.0
2015-01-23 11:30:00,36.38,36.8,36.35,36.4,1700.0,36.38,36.8,36.35,36.4,1700.0
2015-01-23 12:00:00,36.49,36.79,36.49,36.71,1300.0,36.49,36.79,36.49,36.71,1300.0
2015-01-23 12:30:00,36.65,36.85,36.65,36.8,1000.0,36.65,36.85,36.65,36.8,1000.0
2015-01-23 13:00:00,37.01,37.73,36.66,37.64,12800.0,37.01,37.73,36.66,37.64,12800.0
2015-01-23 13:30:00,37.64,37.95,37.54,37.63,7400.0,37.64,37.95,37.54,37.63,7400.0
2015-01-23 14:00:00,37.65,37.68,37.58,37.6,500.0,37.65,37.68,37.58,37.6,500.0
2015-01-23 14:30:00,37.75,37.75,37.21,37.34,700.0,37.75,37.75,37.21,37.34,700.0
2015-01-23 15:00:00,37.14,37.48,37.14,37.33,2800.0,37.14,37.48,37.14,37.33,2800.0
2015-01-23 15:30:00,37.22,37.22,36.79,36.96,6900.0,37.22,37.22,36.79,36.96,6900.0
2015-01-26 09:30:00,37.03,37.03,36.45,36.5,2300.0,37.03,37.03,36.45,36.5,2300.0
2015-01-26 10:00:00,36.6,36.85,36.6,36.65,1200.0,36.6,36.85,36.6,36.65,1200.0
2015-01-26 10:30:00,36.52,36.52,36.52,36.52,100.0,36.52,36.52,36.52,36.52,100.0
2015-01-26 11:00:00,36.75,36.75,36.42,36.42,500.0,36.75,36.75,36.42,36.42,500.0
2015-01-26 11:30:00,36.4,36.4,36.4,36.4,100.0,36.4,36.4,36.4,36.4,100.0
2015-01-26 12:00:00,36.67,36.67,36.67,36.67,500.0,36.67,36.67,36.67,36.67,500.0
2015-01-26 12:30:00,36.45,36.45,36.44,36.44,500.0,36.45,36.45,36.44,36.44,500.0
2015-01-26 13:00:00,36.48,36.48,36.21,36.21,500.0,36.48,36.48,36.21,36.21,500.0
2015-01-26 13:30:00,36.3,36.3,35.95,36.11,8200.0,36.3,36.3,35.95,36.11,8200.0
2015-01-26 14:00:00,36.07,36.07,36.0,36.0,200.0,36.07,36.07,36.0,36.0,200.0
2015-01-26 14:30:00,36.31,36.36,36.0,36.07,2200.0,36.31,36.36,36.0,36.07,2200.0
2015-01-26 15:00:00,36.29,36.3,36.29,36.3,200.0,36.29,36.3,36.29,36.3,200.0
2015-01-26 15:30:00,36.08,36.08,35.95,36.06,500.0,36.08,36.08,35.95,36.06,500.0
2015-01-27 09:30:00,35.18,36.1,35.11,36.1,2700.0,35.18,36.1,35.11,36.1,2700.0
2015-01-27 10:00:00,36.0,36.08,35.99,35.99,600.0,36.0,36.08,35.99,35.99,600.0
2015-01-27 10:30:00,35.78,35.78,35.65,35.74,500.0,35.78,35.78,35.65,35.74,500.0
2015-01-27 11:00:00,36.08,36.13,36.08,36.13,200.0,36.08,36.13,36.08,36.13,200.0
2015-01-27 11:30:00,36.17,36.17,35.88,35.97,500.0,36.17,36.17,35.88,35.97,500.0
2015-01-27 12:00:00,35.84,36.19,35.84,36.19,1100.0,35.84,36.19,35.84,36.19,1100.0
2015-01-27 12:30:00,36.12,36.16,36.05,36.05,1200.0,36.12,36.16,36.05,36.05,1200.0
2015-01-27 13:00:00,36.18,36.18,36.08,36.08,300.0,36.18,36.18,36.08,36.08,300.0
2015-01-27 13:30:00,36.08,36.08,36.08,36.08,0.0,36.08,36.08,36.08,36.08,0.0
2015-01-27 14:00:00,36.11,36.11,36.11,36.11,100.0,36.11,36.11,36.11,36.11,100.0
2015-01-27 14:30:00,36.13,36.19,36.13,36.18,300.0,36.13,36.19,36.13,36.18,300.0
2015-01-27 15:00:00,36.28,36.32,36.07,36.07,500.0,36.28,36.32,36.07,36.07,500.0
2015-01-27 15:30:00,35.91,35.91,35.7,35.76,2400.0,35.91,35.91,35.7,35.76,2400.0
2015-01-28 09:30:00,35.89,35.93,35.89,35.93,1000.0,35.89,35.93,35.89,35.93,1000.0
2015-01-28 10:00:00,35.72,36.05,35.55,36.01,3600.0,35.72,36.05,35.55,36.01,3600.0
2015-01-28 10:30:00,35.74,35.78,35.55,35.55,2000.0,35.74,35.78,35.55,35.55,2000.0
2015-01-28 11:00:00,35.62,35.73,35.55,35.63,1100.0,35.62,35.73,35.55,35.63,1100.0
2015-01-28 11:30:00,35.7,35.7,35.7,35.7,100.0,35.7,35.7,35.7,35.7,100.0
2015-01-28 12:00:00,35.69,35.69,35.69,35.69,100.0,35.69,35.69,35.69,35.69,100.0
2015-01-28 12:30:00,35.59,35.59,35.59,35.59,100.0,35.59,35.59,35.59,35.59,100.0
2015-01-28 13:00:00,35.55,35.6,35.4,35.6,2100.0,35.55,35.6,35.4,35.6,2100.0
2015-01-28 13:30:00,35.71,35.71,35.71,35.71,100.0,35.71,35.71,35.71,35.71,100.0
2015-01-28 14:00:00,35.8,35.8,35.61,35.72,1100.0,35.8,35.8,35.61,35.72,1100.0
2015-01-28 14:30:00,35.71,35.71,35.7,35.71,500.0,35.71,35.71,35.7,35.71,500.0
2015-01-28 15:00:00,35.72,35.81,35.5,35.53,700.0,35.72,35.81,35.5,35.53,700.0
2015-01-28 15:30:00,35.46,35.46,34.64,34.64,13700.0,35.46,35.46,34.64,34.64,13700.0
2015-01-29 09:30:00,34.58,34.58,33.78,33.93,6000.0,34.58,34.58,33.78,33.93,6000.0
2015-01-29 10:00:00,34.0,34.25,33.18,33.69,8400.0,34.0,34.25,33.18,33.69,8400.0
2015-01-29 10:30:00,33.62,33.62,33.02,33.5,1500.0,33.62,33.62,33.02,33.5,1500.0
2015-01-29 11:00:00,33.45,33.54,33.41,33.52,1900.0,33.45,33.54,33.41,33.52,1900.0
2015-01-29 11:30:00,33.42,33.72,33.42,33.7,2900.0,33.42,33.72,33.42,33.7,2900.0
2015-01-29 12:00:00,33.5,33.85,33.5,33.66,900.0,33.5,33.85,33.5,33.66,900.0
2015-01-29 12:30:00,33.65,33.65,33.65,33.65,100.0,33.65,33.65,33.65,33.65,100.0
2015-01-29 13:00:00,33.92,33.92,33.92,33.92,100.0,33.92,33.92,33.92,33.92,100.0
2015-01-29 13:30:00,33.81,33.98,33.81,33.89,4900.0,33.81,33.98,33.81,33.89,4900.0
2015-01-29 14:00:00,33.8,33.97,33.71,33.97,5400.0,33.8,33.97,33.71,33.97,5400.0
2015-01-29 14:30:00,33.95,33.95,33.76,33.76,700.0,33.95,33.95,33.76,33.76,700.0
2015-01-29 15:00:00,33.91,33.99,33.85,33.99,1200.0,33.91,33.99,33.85,33.99,1200.0
2015-01-29 15:30:00,33.85,33.89,33.62,33.78,6600.0,33.85,33.89,33.62,33.78,6600.0
2015-01-30 09:30:00,33.64,34.45,33.57,34.44,3600.0,33.64,34.45,33.57,34.44,3600.0
2015-01-30 10:00:00,34.37,34.48,34.3,34.3,800.0,34.37,34.48,34.3,34.3,800.0
2015-01-30 10:30:00,34.28,34.28,33.9,33.97,1700.0,34.28,34.28,33.9,33.97,1700.0
2015-01-30 11:00:00,34.09,34.1,33.99,34.09,1300.0,34.09,34.1,33.99,34.09,1300.0
2015-01-30 11:30:00,33.99,33.99,33.9,33.9,400.0,33.99,33.99,33.9,33.9,400.0
2015-01-30 12:00:00,34.14,34.14,34.08,34.08,700.0,34.14,34.14,34.08,34.08,700.0
2015-01-30 12:30:00,34.28,34.28,34.11,34.11,400.0,34.28,34.28,34.11,34.11,400.0
2015-01-30 13:00:00,34.14,34.14,34.01,34.01,500.0,34.14,34.14,34.01,34.01,500.0
2015-01-30 13:30:00,34.2,34.39,34.2,34.29,1900.0,34.2,34.39,34.2,34.29,1900.0
2015-01-30 14:00:00,34.28,34.34,34.2,34.2,1100.0,34.28,34.34,34.2,34.2,1100.0
2015-01-30 14:30:00,34.24,34.24,33.88,33.94,2100.0,34.24,34.24,33.88,33.94,2100.0
2015-01-30 15:00:00,33.9,33.98,33.85,33.85,2500.0,33.9,33.98,33.85,33.85,2500.0
2015-01-30 15:30:00,33.85,33.89,33.68,33.76,2000.0,33.85,33.89,33.68,33.76,2000.0
2015-02-02 09:30:00,34.23,34.32,33.44,33.73,1400.0,34.23,34.32,33.44,33.73,1400.0
2015-02-02 10:00:00,33.45,33.63,33.15,33.6,600.0,33.45,33.63,33.15,33.6,600.0
2015-02-02 10:30:00,33.65,33.73,33.59,33.73,300.0,33.65,33.73,33.59,33.73,300.0
2015-02-02 11:00:00,33.97,34.02,33.8,33.85,4100.0,33.97,34.02,33.8,33.85,4100.0
2015-02-02 11:30:00,34.0,34.17,34.0,34.06,300.0,34.0,34.17,34.0,34.06,300.0
2015-02-02 12:00:00,33.96,33.96,33.71,33.76,1700.0,33.96,33.96,33.71,33.76,1700.0
2015-02-02 12:30:00,33.79,33.79,33.6,33.74,1000.0,33.79,33.79,33.6,33.74,1000.0
2015-02-02 13:00:00,33.63,33.63,33.61,33.61,500.0,33.63,33.63,33.61,33.61,500.0
2015-02-02 13:30:00,33.7,33.7,33.57,33.57,1100.0,33.7,33.7,33.57,33.57,1100.0
2015-02-02 14:00:00,33.74,33.74,33.65,33.65,200.0,33.74,33.74,33.65,33.65,200.0
2015-02-02 14:30:00,33.79,33.79,33.57,33.57,300.0,33.79,33.79,33.57,33.57,300.0
2015-02-02 15:00:00,33.63,33.96,33.63,33.91,3900.0,33.63,33.96,33.63,33.91,3900.0
2015-02-02 15:30:00,33.8,33.98,33.71,33.94,2000.0,33.8,33.98,33.71,33.94,2000.0
2015-02-03 09:30:00,34.16,34.66,34.16,34.66,1300.0,34.16,34.66,34.16,34.66,1300.0
2015-02-03 10:00:00,34.86,34.86,34.42,34.62,1800.0,34.86,34.86,34.42,34.62,1800.0
2015-02-03 10:30:00,34.65,34.76,34.39,34.39,2400.0,34.65,34.76,34.39,34.39,2400.0
2015-02-03 11:00:00,34.68,34.73,34.41,34.48,2200.0,34.68,34.73,34.41,34.48,2200.0
2015-02-03 11:30:00,34.51,34.58,34.47,34.52,600.0,34.51,34.58,34.47,34.52,600.0
2015-02-03 12:00:00,34.58,34.58,34.55,34.55,1400.0,34.58,34.58,34.55,34.55,1400.0
2015-02-03 12:30:00,34.68,34.84,34.68,34.84,400.0,34.68,34.84,34.68,34.84,400.0
2015-02-03 13:00:00,34.85,35.1,34.85,35.0,3000.0,34.85,35.1,34.85,35.0,3000.0
2015-02-03 13:30:00,35.07,35.07,34.9,34.9,800.0,35.07,35.07,34.9,34.9,800.0
2015-02-03 14:00:00,34.9,34.9,34.78,34.82,1400.0,34.9,34.9,34.78,34.82,1400.0
2015-02-03 14:30:00,34.9,34.9,34.65,34.8,700.0,34.9,34.9,34.65,34.8,700.0
2015-02-03 15:00:00,34.8,34.88,34.8,34.81,400.0,34.8,34.88,34.8,34.81,400.0
2015-02-03 15:30:00,34.8,34.98,34.8,34.91,1600.0,34.8,34.98,34.8,34.91,1600.0
2015-02-04 09:30:00,34.41,34.41,34.23,34.23,700.0,34.41,34.41,34.23,34.23,700.0
2015-02-04 10:00:00,34.49,34.49,34.42,34.42,400.0,34.49,34.49,34.42,34.42,400.0
2015-02-04 10:30:00,34.44,34.44,34.3,34.3,300.0,34.44,34.44,34.3,34.3,300.0
2015-02-04 11:00:00,34.25,34.53,34.22,34.43,1500.0,34.25,34.53,34.22,34.43,1500.0
2015-02-04 11:30:00,34.52,34.52,34.28,34.32,1900.0,34.52,34.52,34.28,34.32,1900.0
2015-02-04 12:00:00,34.23,34.27,34.21,34.22,3000.0,34.23,34.27,34.21,34.22,3000.0
2015-02-04 12:30:00,34.21,34.23,33.61,33.65,3100.0,34.21,34.23,33.61,33.65,3100.0
2015-02-04 13:00:00,33.65,33.95,33.51,33.95,1800.0,33.65,33.95,33.51,33.95,1800.0
2015-02-04 13:30:00,33.78,33.87,33.78,33.87,500.0,33.78,33.87,33.78,33.87,500.0
2015-02-04 14:00:00,33.85,34.0,33.85,34.0,300.0,33.85,34.0,33.85,34.0,300.0
2015-02-04 14:30:00,34.16,34.21,34.08,34.21,400.0,34.16,34.21,34.08,34.21,400.0
2015-02-04 15:00:00,34.25,34.25,34.22,34.25,400.0,34.25,34.25,34.22,34.25,400.0
2015-02-04 15:30:00,34.25,34.25,33.98,34.07,3500.0,34.25,34.25,33.98,34.07,3500.0
2015-02-05 09:30:00,35.0,35.74,35.0,35.5,4900.0,35.0,35.74,35.0,35.5,4900.0
2015-02-05 10:00:00,35.45,36.53,35.44,36.0,28000.0,35.45,36.53,35.44,36.0,28000.0
2015-02-05 10:30:00,36.0,36.44,36.0,36.37,6100.0,36.0,36.44,36.0,36.37,6100.0
2015-02-05 11:00:00,36.37,36.37,35.86,35.86,1200.0,36.37,36.37,35.86,35.86,1200.0
2015-02-05 11:30:00,36.22,36.22,35.97,35.97,200.0,36.22,36.22,35.97,35.97,200.0
2015-02-05 12:00:00,36.04,36.3,36.04,36.16,500.0,36.04,36.3,36.04,36.16,500.0
2015-02-05 12:30:00,36.15,36.28,36.15,36.28,400.0,36.15,36.28,36.15,36.28,400.0
2015-02-05 13:00:00,36.5,36.55,36.24,36.39,8600.0,36.5,36.55,36.24,36.39,8600.0
2015-02-05 13:30:00,36.38,36.7,36.23,36.55,5100.0,36.38,36.7,36.23,36.55,5100.0
2015-02-05 14:00:00,36.51,36.51,36.19,36.25,3000.0,36.51,36.51,36.19,36.25,3000.0
2015-02-05 14:30:00,36.31,36.45,36.23,36.37,1400.0,36.31,36.45,36.23,36.37,1400.0
2015-02-05 15:00:00,36.56,37.0,36.56,36.89,8000.0,36.56,37.0,36.56,36.89,8000.0
2015-02-05 15:30:00,36.85,36.97,36.76,36.83,10800.0,36.85,36.97,36.76,36.83,10800.0
2015-02-06 09:30:00,37.7,37.7,36.18,37.25,6200.0,37.7,37.7,36.18,37.25,6200.0
2015-02-06 10:00:00,37.25,37.94,37.25,37.88,9300.0,37.25,37.94,37.25,37.88,9300.0
2015-02-06 10:30:00,37.52,37.67,37.35,37.39,1700.0,37.52,37.67,37.35,37.39,1700.0
2015-02-06 11:00:00,37.24,37.29,36.99,37.04,1400.0,37.24,37.29,36.99,37.04,1400.0
2015-02-06 11:30:00,37.31,37.31,37.07,37.07,600.0,37.31,37.31,37.07,37.07,600.0
2015-02-06 12:00:00,36.98,37.04,36.88,36.89,1100.0,36.98,37.04,36.88,36.89,1100.0
2015-02-06 12:30:00,36.93,36.98,36.65,36.82,2000.0,36.93,36.98,36.65,36.82,2000.0
2015-02-06 13:00:00,36.65,36.69,36.5,36.54,1300.0,36.65,36.69,36.5,36.54,1300.0
2015-02-06 13:30:00,36.69,36.71,36.64,36.71,600.0,36.69,36.71,36.64,36.71,600.0
2015-02-06 14:00:00,36.7,36.7,36.6,36.6,300.0,36.7,36.7,36.6,36.6,300.0
2015-02-06 14:30:00,36.68,36.85,36.68,36.85,400.0,36.68,36.85,36.68,36.85,400.0
2015-02-06 15:00:00,36.58,36.67,36.58,36.6,1200.0,36.58,36.67,36.58,36.6,1200.0
2015-02-06 15:30:00,36.61,37.19,36.61,37.17,3500.0,36.61,37.19,36.61,37.17,3500.0
2015-02-09 09:30:00,37.19,37.53,36.96,37.03,1400.0,37.19,37.53,36.96,37.03,1400.0
2015-02-09 10:00:00,36.77,36.97,36.6,36.97,3200.0,36.77,36.97,36.6,36.97,3200.0
2015-02-09 10:30:00,36.87,37.12,36.69,36.8,6100.0,36.87,37.12,36.69,36.8,6100.0
2015-02-09 11:00:00,36.63,36.63,36.54,36.61,700.0,36.63,36.63,36.54,36.61,700.0
2015-02-09 11:30:00,36.58,36.58,36.46,36.5,600.0,36.58,36.58,36.46,36.5,600.0
2015-02-09 12:00:00,36.31,36.4,36.15,36.15,3000.0,36.31,36.4,36.15,36.15,3000.0
2015-02-09 12:30:00,36.16,36.42,36.16,36.35,1500.0,36.16,36.42,36.16,36.35,1500.0
2015-02-09 13:00:00,36.47,36.47,36.46,36.46,200.0,36.47,36.47,36.46,36.46,200.0
2015-02-09 13:30:00,36.45,36.48,36.21,36.21,500.0,36.45,36.48,36.21,36.21,500.0
2015-02-09 14:00:00,36.26,36.26,36.0,36.0,4400.0,36.26,36.26,36.0,36.0,4400.0
2015-02-09 14:30:00,36.13,36.24,36.09,36.13,2500.0,36.13,36.24,36.09,36.13,2500.0
2015-02-09 15:00:00,36.16,36.16,36.04,36.04,800.0,36.16,36.16,36.04,36.04,800.0
2015-02-09 15:30:00,36.1,36.21,36.05,36.05,3200.0,36.1,36.21,36.05,36.05,3200.0
2015-02-10 09:30:00,37.79,39.12,37.7,38.69,20100.0,37.79,39.12,37.7,38.69,20100.0
2015-02-10 10:00:00,38.64,38.97,38.34,38.34,21500.0,38.64,38.97,38.34,38.34,21500.0
2015-02-10 10:30:00,38.4,39.0,38.4,38.79,12200.0,38.4,39.0,38.4,38.79,12200.0
2015-02-10 11:00:00,38.8,39.9,38.76,39.85,39300.0,38.8,39.9,38.76,39.85,39300.0
2015-02-10 11:30:00,39.8,41.08,39.75,40.94,29800.0,39.8,41.08,39.75,40.94,29800.0
2015-02-10 12:00:00,40.96,41.08,40.6,40.79,8300.0,40.96,41.08,40.6,40.79,8300.0
2015-02-10 12:30:00,40.78,41.66,40.77,41.37,9400.0,40.78,41.66,40.77,41.37,9400.0
2015-02-10 13:00:00,41.25,41.25,40.34,40.65,7600.0,41.25,41.25,40.34,40.65,7600.0
2015-02-10 13:30:00,40.57,40.8,40.16,40.48,4700.0,40.57,40.8,40.16,40.48,4700.0
2015-02-10 14:00:00,40.25,40.84,40.25,40.84,4700.0,40.25,40.84,40.25,40.84,4700.0
2015-02-10 14:30:00,40.84,41.0,40.51,40.95,4900.0,40.84,41.0,40.51,40.95,4900.0
2015-02-10 15:00:00,40.95,41.36,40.86,41.0,16000.0,40.95,41.36,40.86,41.0,16000.0
2015-02-10 15:30:00,40.95,41.25,40.83,41.0,14000.0,40.95,41.25,40.83,41.0,14000.0
2015-02-11 09:30:00,41.9,41.94,40.54,40.8,17200.0,41.9,41.94,40.54,40.8,17200.0
2015-02-11 10:00:00,40.8,40.96,40.2,40.61,8200.0,40.8,40.96,40.2,40.61,8200.0
2015-02-11 10:30:00,40.31,41.1,40.06,40.88,8500.0,40.31,41.1,40.06,40.88,8500.0
2015-02-11 11:00:00,40.98,41.33,40.81,41.19,6500.0,40.98,41.33,40.81,41.19,6500.0
2015-02-11 11:30:00,41.13,41.47,41.11,41.47,3600.0,41.13,41.47,41.11,41.47,3600.0
2015-02-11 12:00:00,41.36,41.61,41.36,41.6,1400.0,41.36,41.61,41.36,41.6,1400.0
2015-02-11 12:30:00,41.53,41.65,41.43,41.43,1600.0,41.53,41.65,41.43,41.43,1600.0
2015-02-11 13:00:00,41.42,41.43,40.98,41.09,3200.0,41.42,41.43,40.98,41.09,3200.0
2015-02-11 13:30:00,40.99,41.05,40.99,40.99,500.0,40.99,41.05,40.99,40.99,500.0
2015-02-11 14:00:00,40.98,41.06,40.9,40.95,1700.0,40.98,41.06,40.9,40.95,1700.0
2015-02-11 14:30:00,41.05,41.42,41.05,41.42,2400.0,41.05,41.42,41.05,41.42,2400.0
2015-02-11 15:00:00,41.45,41.65,41.44,41.47,2600.0,41.45,41.65,41.44,41.47,2600.0
2015-02-11 15:30:00,41.52,41.54,41.34,41.5,9700.0,41.52,41.54,41.34,41.5,9700.0
2015-02-12 09:30:00,42.9,43.05,41.35,41.97,19000.0,42.9,43.05,41.35,41.97,19000.0
2015-02-12 10:00:00,42.14,43.28,42.0,43.28,16000.0,42.14,43.28,42.0,43.28,16000.0
2015-02-12 10:30:00,43.28,43.45,42.8,43.26,11400.0,43.28,43.45,42.8,43.26,11400.0
2015-02-12 11:00:00,43.35,44.5,43.35,44.1,43200.0,43.35,44.5,43.35,44.1,43200.0
2015-02-12 11:30:00,44.11,44.5,43.81,44.21,15600.0,44.11,44.5,43.81,44.21,15600.0
2015-02-12 12:00:00,44.17,44.24,43.52,43.83,8600.0,44.17,44.24,43.52,43.83,8600.0
2015-02-12 12:30:00,43.77,44.25,43.66,44.23,6000.0,43.77,44.25,43.66,44.23,6000.0
2015-02-12 13:00:00,44.17,44.42,44.0,44.42,5700.0,44.17,44.42,44.0,44.42,5700.0
2015-02-12 13:30:00,44.47,44.78,44.25,44.78,28600.0,44.47,44.78,44.25,44.78,28600.0
2015-02-12 14:00:00,44.83,45.1,44.44,44.6,11200.0,44.83,45.1,44.44,44.6,11200.0
2015-02-12 14:30:00,44.59,44.78,44.1,44.74,10200.0,44.59,44.78,44.1,44.74,10200.0
2015-02-12 15:00:00,44.6,45.45,44.6,45.21,16500.0,44.6,45.45,44.6,45.21,16500.0
2015-02-12 15:30:00,45.2,45.95,44.93,45.76,46900.0,45.2,45.95,44.93,45.76,46900.0
2015-02-13 09:30:00,53.84,54.68,52.3,53.14,145100.0,53.84,54.68,52.3,53.14,145100.0
2015-02-13 10:00:00,53.18,53.89,52.46,53.75,85700.0,53.18,53.89,52.46,53.75,85700.0
2015-02-13 10:30:00,53.67,55.37,53.67,54.62,141200.0,53.67,55.37,53.67,54.62,141200.0
2015-02-13 11:00:00,54.79,54.92,53.25,53.7,61000.0,54.79,54.92,53.25,53.7,61000.0
2015-02-13 11:30:00,53.71,53.77,53.01,53.26,23600.0,53.71,53.77,53.01,53.26,23600.0
2015-02-13 12:00:00,53.31,53.47,52.67,53.42,25200.0,53.31,53.47,52.67,53.42,25200.0
2015-02-13 12:30:00,53.3,53.69,52.95,53.6,18500.0,53.3,53.69,52.95,53.6,18500.0
2015-02-13 13:00:00,53.69,53.85,53.15,53.23,14700.0,53.69,53.85,53.15,53.23,14700.0
2015-02-13 13:30:00,53.33,53.42,52.9,53.35,12500.0,53.33,53.42,52.9,53.35,12500.0
2015-02-13 14:00:00,53.34,54.25,53.32,54.19,28200.0,53.34,54.25,53.32,54.19,28200.0
2015-02-13 14:30:00,54.09,54.19,53.25,53.79,32600.0,54.09,54.19,53.25,53.79,32600.0
2015-02-13 15:00:00,53.8,53.85,52.56,52.75,23900.0,53.8,53.85,52.56,52.75,23900.0
2015-02-13 15:30:00,52.86,53.18,52.5,52.5,37200.0,52.86,53.18,52.5,52.5,37200.0
2015-02-17 09:30:00,53.05,55.76,53.03,55.5,83400.0,53.05,55.76,53.03,55.5,83400.0
2015-02-17 10:00:00,55.56,57.38,55.46,56.85,84300.0,55.56,57.38,55.46,56.85,84300.0
2015-02-17 10:30:00,56.88,57.18,55.91,56.45,54000.0,56.88,57.18,55.91,56.45,54000.0
2015-02-17 11:00:00,56.58,57.38,56.58,56.95,22200.0,56.58,57.38,56.58,56.95,22200.0
2015-02-17 11:30:00,57.1,57.55,56.54,57.5,29400.0,57.1,57.55,56.54,57.5,29400.0
2015-02-17 12:00:00,57.44,57.63,56.95,57.15,8600.0,57.44,57.63,56.95,57.15,8600.0
2015-02-17 12:30:00,57.16,57.26,56.85,57.0,9400.0,57.16,57.26,56.85,57.0,9400.0
2015-02-17 13:00:00,57.11,57.16,56.7,56.78,23300.0,57.11,57.16,56.7,56.78,23300.0
2015-02-17 13:30:00,56.8,57.24,56.54,57.1,17500.0,56.8,57.24,56.54,57.1,17500.0
2015-02-17 14:00:00,57.21,57.95,57.21,57.72,30600.0,57.21,57.95,57.21,57.72,30600.0
2015-02-17 14:30:00,57.88,58.68,57.85,58.68,15800.0,57.88,58.68,57.85,58.68,15800.0
2015-02-17 15:00:00,58.79,59.54,58.5,58.64,41800.0,58.79,59.54,58.5,58.64,41800.0
2015-02-17 15:30:00,58.57,58.87,57.88,58.84,59600.0,58.57,58.87,57.88,58.84,59600.0
2015-02-18 09:30:00,60.3,62.0,58.67,61.7,101900.0,60.3,62.0,58.67,61.7,101900.0
2015-02-18 10:00:00,61.86,61.93,60.3,61.35,48800.0,61.86,61.93,60.3,61.35,48800.0
2015-02-18 10:30:00,61.38,61.72,60.85,61.05,26400.0,61.38,61.72,60.85,61.05,26400.0
2015-02-18 11:00:00,60.8,62.85,60.56,62.68,40000.0,60.8,62.85,60.56,62.68,40000.0
2015-02-18 11:30:00,62.7,63.3,62.38,62.9,50000.0,62.7,63.3,62.38,62.9,50000.0
2015-02-18 12:00:00,62.95,62.99,62.21,62.83,23500.0,62.95,62.99,62.21,62.83,23500.0
2015-02-18 12:30:00,62.77,62.82,62.11,62.11,13600.0,62.77,62.82,62.11,62.11,13600.0
2015-02-18 13:00:00,62.43,62.78,61.72,61.74,28800.0,62.43,62.78,61.72,61.74,28800.0
2015-02-18 13:30:00,61.85,62.32,61.85,62.22,6100.0,61.85,62.32,61.85,62.22,6100.0
2015-02-18 14:00:00,62.35,62.99,62.25,62.7,7000.0,62.35,62.99,62.25,62.7,7000.0
2015-02-18 14:30:00,62.7,63.2,62.7,63.08,12300.0,62.7,63.2,62.7,63.08,12300.0
2015-02-18 15:00:00,63.2,63.32,62.1,62.58,21400.0,63.2,63.32,62.1,62.58,21400.0
2015-02-18 15:30:00,62.47,62.47,60.01,60.22,74000.0,62.47,62.47,60.01,60.22,74000.0
2015-02-19 09:30:00,59.23,60.83,57.75,60.77,66300.0,59.23,60.83,57.75,60.77,66300.0
2015-02-19 10:00:00,60.82,61.43,60.0,61.1,32000.0,60.82,61.43,60.0,61.1,32000.0
2015-02-19 10:30:00,61.01,62.28,60.37,62.28,36400.0,61.01,62.28,60.37,62.28,36400.0
2015-02-19 11:00:00,62.27,63.0,62.05,62.55,47300.0,62.27,63.0,62.05,62.55,47300.0
2015-02-19 11:30:00,62.58,63.75,62.28,63.26,32100.0,62.58,63.75,62.28,63.26,32100.0
2015-02-19 12:00:00,63.31,63.99,62.51,62.66,53900.0,63.31,63.99,62.51,62.66,53900.0
2015-02-19 12:30:00,62.83,63.3,62.6,62.9,26800.0,62.83,63.3,62.6,62.9,26800.0
2015-02-19 13:00:00,62.96,63.61,62.92,63.58,12000.0,62.96,63.61,62.92,63.58,12000.0
2015-02-19 13:30:00,63.6,63.85,62.96,63.85,12100.0,63.6,63.85,62.96,63.85,12100.0
2015-02-19 14:00:00,63.89,64.45,63.56,64.19,26100.0,63.89,64.45,63.56,64.19,26100.0
2015-02-19 14:30:00,64.12,64.34,63.5,63.64,30100.0,64.12,64.34,63.5,63.64,30100.0
2015-02-19 15:00:00,63.75,64.22,63.4,63.48,16800.0,63.75,64.22,63.4,63.48,16800.0
2015-02-19 15:30:00,63.59,64.3,62.95,64.2,35200.0,63.59,64.3,62.95,64.2,35200.0
2015-02-20 09:30:00,64.58,66.82,64.0,65.75,112300.0,64.58,66.82,64.0,65.75,112300.0
2015-02-20 10:00:00,65.84,66.85,65.84,66.22,56500.0,65.84,66.85,65.84,66.22,56500.0
2015-02-20 10:30:00,66.13,67.79,65.68,67.16,53800.0,66.13,67.79,65.68,67.16,53800.0
2015-02-20 11:00:00,67.1,67.75,66.83,67.5,18300.0,67.1,67.75,66.83,67.5,18300.0
2015-02-20 11:30:00,67.51,67.98,67.23,67.4,44200.0,67.51,67.98,67.23,67.4,44200.0
2015-02-20 12:00:00,67.5,68.4,67.0,68.36,36100.0,67.5,68.4,67.0,68.36,36100.0
2015-02-20 12:30:00,68.12,68.75,67.8,67.89,32000.0,68.12,68.75,67.8,67.89,32000.0
2015-02-20 13:00:00,68.01,68.35,67.54,67.63,19000.0,68.01,68.35,67.54,67.63,19000.0
2015-02-20 13:30:00,67.68,68.99,67.67,68.72,27100.0,67.68,68.99,67.67,68.72,27100.0
2015-02-20 14:00:00,68.79,69.69,68.77,69.35,33100.0,68.79,69.69,68.77,69.35,33100.0
2015-02-20 14:30:00,69.32,70.24,69.15,69.8,32200.0,69.32,70.24,69.15,69.8,32200.0
2015-02-20 15:00:00,69.77,70.43,69.4,70.16,32900.0,69.77,70.43,69.4,70.16,32900.0
2015-02-20 15:30:00,70.16,70.48,70.0,70.31,55400.0,70.16,70.48,70.0,70.31,55400.0
2015-02-23 09:30:00,66.83,68.25,64.14,64.8,222500.0,66.83,68.25,64.14,64.8,222500.0
2015-02-23 10:00:00,64.8,65.24,62.26,62.46,116700.0,64.8,65.24,62.26,62.46,116700.0
2015-02-23 10:30:00,62.43,62.78,61.5,61.7,91200.0,62.43,62.78,61.5,61.7,91200.0
2015-02-23 11:00:00,61.64,61.95,60.78,61.85,70200.0,61.64,61.95,60.78,61.85,70200.0
2015-02-23 11:30:00,61.69,62.38,61.38,61.57,42600.0,61.69,62.38,61.38,61.57,42600.0
2015-02-23 12:00:00,61.66,61.67,60.52,61.09,46400.0,61.66,61.67,60.52,61.09,46400.0
2015-02-23 12:30:00,61.1,61.38,60.34,61.37,27800.0,61.1,61.38,60.34,61.37,27800.0
2015-02-23 13:00:00,61.37,61.63,60.16,60.87,30800.0,61.37,61.63,60.16,60.87,30800.0
2015-02-23 13:30:00,60.78,60.88,59.75,60.12,30200.0,60.78,60.88,59.75,60.12,30200.0
2015-02-23 14:00:00,60.13,60.32,59.65,60.05,21200.0,60.13,60.32,59.65,60.05,21200.0
2015-02-23 14:30:00,59.97,60.1,59.12,59.35,28600.0,59.97,60.1,59.12,59.35,28600.0
2015-02-23 15:00:00,59.48,59.48,58.32,58.78,71900.0,59.48,59.48,58.32,58.78,71900.0
2015-02-23 15:30:00,58.85,59.0,58.16,58.44,78900.0,58.85,59.0,58.16,58.44,78900.0
2015-02-24 09:30:00,58.35,61.88,58.11,61.05,125500.0,58.35,61.88,58.11,61.05,125500.0
2015-02-24 10:00:00,61.18,62.43,61.0,62.35,56800.0,61.18,62.43,61.0,62.35,56800.0
2015-02-24 10:30:00,62.43,62.44,61.3,61.85,29000.0,62.43,62.44,61.3,61.85,29000.0
2015-02-24 11:00:00,61.9,63.0,61.87,62.43,34200.0,61.9,63.0,61.87,62.43,34200.0
2015-02-24 11:30:00,62.57,62.69,61.5,61.5,25300.0,62.57,62.69,61.5,61.5,25300.0
2015-02-24 12:00:00,61.41,61.52,60.45,60.45,37500.0,61.41,61.52,60.45,60.45,37500.0
2015-02-24 12:30:00,60.47,60.47,59.12,59.74,30500.0,60.47,60.47,59.12,59.74,30500.0
2015-02-24 13:00:00,59.6,60.69,59.6,60.67,14300.0,59.6,60.69,59.6,60.67,14300.0
2015-02-24 13:30:00,60.74,61.57,60.7,60.91,20000.0,60.74,61.57,60.7,60.91,20000.0
2015-02-24 14:00:00,60.87,60.87,60.3,60.47,14100.0,60.87,60.87,60.3,60.47,14100.0
2015-02-24 14:30:00,60.69,60.87,60.6,60.87,1100.0,60.69,60.87,60.6,60.87,1100.0
2015-02-24 15:00:00,60.85,60.85,59.65,59.65,6100.0,60.85,60.85,59.65,59.65,6100.0
2015-02-24 15:30:00,59.66,60.31,59.66,60.08,19200.0,59.66,60.31,59.66,60.08,19200.0
2015-02-25 09:30:00,61.8,63.29,61.5,62.3,25000.0,61.8,63.29,61.5,62.3,25000.0
2015-02-25 10:00:00,62.06,62.8,62.06,62.52,7300.0,62.06,62.8,62.06,62.52,7300.0
2015-02-25 10:30:00,62.64,63.4,62.52,62.65,23400.0,62.64,63.4,62.52,62.65,23400.0
2015-02-25 11:00:00,62.7,62.72,62.3,62.5,4100.0,62.7,62.72,62.3,62.5,4100.0
2015-02-25 11:30:00,62.63,62.7,62.45,62.56,2500.0,62.63,62.7,62.45,62.56,2500.0
2015-02-25 12:00:00,62.69,62.86,62.6,62.76,2100.0,62.69,62.86,62.6,62.76,2100.0
2015-02-25 12:30:00,62.7,62.75,62.57,62.75,900.0,62.7,62.75,62.57,62.75,900.0
2015-02-25 13:00:00,62.57,62.64,62.45,62.48,3400.0,62.57,62.64,62.45,62.48,3400.0
2015-02-25 13:30:00,62.54,62.55,62.32,62.32,2600.0,62.54,62.55,62.32,62.32,2600.0
2015-02-25 14:00:00,62.38,62.39,60.73,60.73,13900.0,62.38,62.39,60.73,60.73,13900.0
2015-02-25 14:30:00,60.74,61.18,60.55,61.18,8400.0,60.74,61.18,60.55,61.18,8400.0
2015-02-25 15:00:00,61.31,61.4,60.89,61.22,4100.0,61.31,61.4,60.89,61.22,4100.0
2015-02-25 15:30:00,60.76,60.77,60.0,60.3,12000.0,60.76,60.77,60.0,60.3,12000.0
2015-02-26 09:30:00,62.57,63.9,61.88,62.91,26100.0,62.57,63.9,61.88,62.91,26100.0
2015-02-26 10:00:00,62.88,62.89,61.43,61.68,15600.0,62.88,62.89,61.43,61.68,15600.0
2015-02-26 10:30:00,61.9,62.64,61.9,62.3,9200.0,61.9,62.64,61.9,62.3,9200.0
2015-02-26 11:00:00,62.55,62.55,61.95,61.95,2900.0,62.55,62.55,61.95,61.95,2900.0
2015-02-26 11:30:00,61.76,62.51,61.76,62.28,2100.0,61.76,62.51,61.76,62.28,2100.0
2015-02-26 12:00:00,62.28,62.34,61.78,61.95,5300.0,62.28,62.34,61.78,61.95,5300.0
2015-02-26 12:30:00,61.71,62.31,61.71,62.3,1500.0,61.71,62.31,61.71,62.3,1500.0
2015-02-26 13:00:00,62.13,62.24,61.84,61.94,1300.0,62.13,62.24,61.84,61.94,1300.0
2015-02-26 13:30:00,62.03,62.14,61.9,62.03,1800.0,62.03,62.14,61.9,62.03,1800.0
2015-02-26 14:00:00,61.86,61.96,61.6,61.64,3400.0,61.86,61.96,61.6,61.64,3400.0
2015-02-26 14:30:00,61.55,61.87,61.13,61.49,4000.0,61.55,61.87,61.13,61.49,4000.0
2015-02-26 15:00:00,61.44,61.87,61.16,61.87,5800.0,61.44,61.87,61.16,61.87,5800.0
2015-02-26 15:30:00,61.91,62.42,61.5,62.41,11100.0,61.91,62.42,61.5,62.41,11100.0
2015-02-27 09:30:00,60.87,61.28,59.04,60.08,37400.0,60.87,61.28,59.04,60.08,37400.0
2015-02-27 10:00:00,60.12,63.59,60.12,63.59,24900.0,60.12,63.59,60.12,63.59,24900.0
2015-02-27 10:30:00,63.67,63.75,62.86,63.26,15900.0,63.67,63.75,62.86,63.26,15900.0
2015-02-27 11:00:00,63.33,63.37,62.31,62.31,11600.0,63.33,63.37,62.31,62.31,11600.0
2015-02-27 11:30:00,62.27,62.61,62.04,62.6,8300.0,62.27,62.61,62.04,62.6,8300.0
2015-02-27 12:00:00,62.68,62.72,62.52,62.6,2600.0,62.68,62.72,62.52,62.6,2600.0
2015-02-27 12:30:00,62.4,62.48,62.33,62.48,1000.0,62.4,62.48,62.33,62.48,1000.0
2015-02-27 13:00:00,62.29,62.31,61.61,61.8,2600.0,62.29,62.31,61.61,61.8,2600.0
2015-02-27 13:30:00,61.61,61.68,61.11,61.11,6500.0,61.61,61.68,61.11,61.11,6500.0
2015-02-27 14:00:00,61.14,61.63,59.81,60.29,18500.0,61.14,61.63,59.81,60.29,18500.0
2015-02-27 14:30:00,60.12,60.14,59.42,59.6,9300.0,60.12,60.14,59.42,59.6,9300.0
2015-02-27 15:00:00,59.56,59.56,57.74,59.19,26700.0,59.56,59.56,57.74,59.19,26700.0
2015-02-27 15:30:00,59.32,59.59,58.81,59.34,7900.0,59.32,59.59,58.81,59.34,7900.0
2015-03-02 09:30:00,59.95,60.01,58.16,59.91,15300.0,59.95,60.01,58.16,59.91,15300.0
2015-03-02 10:00:00,59.8,60.18,58.33,58.42,6200.0,59.8,60.18,58.33,58.42,6200.0
2015-03-02 10:30:00,58.4,58.95,57.84,57.84,7300.0,58.4,58.95,57.84,57.84,7300.0
2015-03-02 11:00:00,57.9,58.24,57.23,58.08,12300.0,57.9,58.24,57.23,58.08,12300.0
2015-03-02 11:30:00,58.1,58.33,57.55,57.55,3100.0,58.1,58.33,57.55,57.55,3100.0
2015-03-02 12:00:00,57.67,57.87,56.65,56.67,7800.0,57.67,57.87,56.65,56.67,7800.0
2015-03-02 12:30:00,56.9,56.9,56.08,56.56,12400.0,56.9,56.9,56.08,56.56,12400.0
2015-03-02 13:00:00,56.65,57.31,56.12,56.25,20100.0,56.65,57.31,56.12,56.25,20100.0
2015-03-02 13:30:00,56.39,57.03,56.39,56.64,8700.0,56.39,57.03,56.39,56.64,8700.0
2015-03-02 14:00:00,56.78,57.19,56.32,56.32,8700.0,56.78,57.19,56.32,56.32,8700.0
2015-03-02 14:30:00,56.37,56.79,56.26,56.79,3100.0,56.37,56.79,56.26,56.79,3100.0
2015-03-02 15:00:00,56.92,57.45,56.67,57.45,9000.0,56.92,57.45,56.67,57.45,9000.0
2015-03-02 15:30:00,57.22,58.15,57.01,57.7,16700.0,57.22,58.15,57.01,57.7,16700.0
2015-03-03 09:30:00,56.3,58.0,55.51,57.97,30000.0,56.3,58.0,55.51,57.97,30000.0
2015-03-03 10:00:00,57.91,58.8,57.7,58.72,18800.0,57.91,58.8,57.7,58.72,18800.0
2015-03-03 10:30:00,58.52,59.7,58.52,59.15,16200.0,58.52,59.7,58.52,59.15,16200.0
2015-03-03 11:00:00,59.35,59.35,58.43,58.6,5400.0,59.35,59.35,58.43,58.6,5400.0
2015-03-03 11:30:00,58.33,58.42,57.87,58.19,7100.0,58.33,58.42,57.87,58.19,7100.0
2015-03-03 12:00:00,58.07,58.48,58.06,58.25,1500.0,58.07,58.48,58.06,58.25,1500.0
2015-03-03 12:30:00,58.54,58.73,58.15,58.26,3000.0,58.54,58.73,58.15,58.26,3000.0
2015-03-03 13:00:00,58.31,58.33,57.49,57.68,4200.0,58.31,58.33,57.49,57.68,4200.0
2015-03-03 13:30:00,57.74,57.91,57.74,57.91,500.0,57.74,57.91,57.74,57.91,500.0
2015-03-03 14:00:00,57.77,58.3,57.66,57.8,2600.0,57.77,58.3,57.66,57.8,2600.0
2015-03-03 14:30:00,57.73,57.97,57.53,57.62,2700.0,57.73,57.97,57.53,57.62,2700.0
2015-03-03 15:00:00,57.67,57.84,57.46,57.78,2500.0,57.67,57.84,57.46,57.78,2500.0
2015-03-03 15:30:00,57.77,58.19,57.77,58.01,11300.0,57.77,58.19,57.77,58.01,11300.0
2015-03-04 09:30:00,57.93,60.15,57.72,59.69,16400.0,57.93,60.15,57.72,59.69,16400.0
2015-03-04 10:00:00,59.58,60.11,58.65,58.67,14500.0,59.58,60.11,58.65,58.67,14500.0
2015-03-04 10:30:00,58.55,59.67,58.55,59.51,4200.0,58.55,59.67,58.55,59.51,4200.0
2015-03-04 11:00:00,59.55,60.4,59.35,60.4,7400.0,59.55,60.4,59.35,60.4,7400.0
2015-03-04 11:30:00,60.49,61.42,60.48,60.63,12200.0,60.49,61.42,60.48,60.63,12200.0
2015-03-04 12:00:00,60.66,61.4,60.55,61.25,4400.0,60.66,61.4,60.55,61.25,4400.0
2015-03-04 12:30:00,61.35,61.45,60.81,61.03,4700.0,61.35,61.45,60.81,61.03,4700.0
2015-03-04 13:00:00,60.75,60.95,60.62,60.62,2500.0,60.75,60.95,60.62,60.62,2500.0
2015-03-04 13:30:00,60.7,60.95,60.47,60.85,4100.0,60.7,60.95,60.47,60.85,4100.0
2015-03-04 14:00:00,60.82,60.87,60.56,60.56,3800.0,60.82,60.87,60.56,60.56,3800.0
2015-03-04 14:30:00,60.42,60.52,59.69,59.86,6000.0,60.42,60.52,59.69,59.86,6000.0
2015-03-04 15:00:00,59.72,60.49,59.55,60.49,2700.0,59.72,60.49,59.55,60.49,2700.0
2015-03-04 15:30:00,59.84,60.01,58.77,59.27,11600.0,59.84,60.01,58.77,59.27,11600.0
2015-03-05 09:30:00,60.7,61.36,59.75,61.2,7200.0,60.7,61.36,59.75,61.2,7200.0
2015-03-05 10:00:00,61.03,61.17,60.42,60.48,7400.0,61.03,61.17,60.42,60.48,7400.0
2015-03-05 10:30:00,60.27,61.06,60.27,61.06,1600.0,60.27,61.06,60.27,61.06,1600.0
2015-03-05 11:00:00,61.09,61.2,60.6,61.2,3900.0,61.09,61.2,60.6,61.2,3900.0
2015-03-05 11:30:00,61.25,61.36,61.13,61.24,22900.0,61.25,61.36,61.13,61.24,22900.0
2015-03-05 12:00:00,61.22,62.26,61.21,62.05,9400.0,61.22,62.26,61.21,62.05,9400.0
2015-03-05 12:30:00,62.15,62.2,60.29,60.63,9900.0,62.15,62.2,60.29,60.63,9900.0
2015-03-05 13:00:00,60.67,61.26,60.67,60.7,2900.0,60.67,61.26,60.67,60.7,2900.0
2015-03-05 13:30:00,60.87,61.78,60.87,61.78,3000.0,60.87,61.78,60.87,61.78,3000.0
2015-03-05 14:00:00,61.73,61.8,61.04,61.06,3600.0,61.73,61.8,61.04,61.06,3600.0
2015-03-05 14:30:00,61.09,61.89,60.99,61.8,4800.0,61.09,61.89,60.99,61.8,4800.0
2015-03-05 15:00:00,61.77,62.27,61.68,62.15,5700.0,61.77,62.27,61.68,62.15,5700.0
2015-03-05 15:30:00,62.29,62.83,62.17,62.82,14700.0,62.29,62.83,62.17,62.82,14700.0
2015-03-06 09:30:00,62.25,63.4,61.01,61.55,17900.0,62.25,63.4,61.01,61.55,17900.0
2015-03-06 10:00:00,61.34,61.62,60.79,61.36,10000.0,61.34,61.62,60.79,61.36,10000.0
2015-03-06 10:30:00,61.31,62.3,61.25,61.47,12800.0,61.31,62.3,61.25,61.47,12800.0
2015-03-06 11:00:00,61.38,61.39,60.85,61.22,7800.0,61.38,61.39,60.85,61.22,7800.0
2015-03-06 11:30:00,61.2,61.2,60.48,60.7,6900.0,61.2,61.2,60.48,60.7,6900.0
2015-03-06 12:00:00,60.8,60.95,60.69,60.95,1900.0,60.8,60.95,60.69,60.95,1900.0
2015-03-06 12:30:00,60.42,61.2,60.4,61.15,7600.0,60.42,61.2,60.4,61.15,7600.0
2015-03-06 13:00:00,61.15,61.15,60.41,60.41,2900.0,61.15,61.15,60.41,60.41,2900.0
2015-03-06 13:30:00,60.57,60.57,60.43,60.55,2700.0,60.57,60.57,60.43,60.55,2700.0
2015-03-06 14:00:00,60.5,60.81,60.48,60.68,2700.0,60.5,60.81,60.48,60.68,2700.0
2015-03-06 14:30:00,60.58,60.58,59.91,60.19,6900.0,60.58,60.58,59.91,60.19,6900.0
2015-03-06 15:00:00,59.91,60.1,59.78,59.86,4300.0,59.91,60.1,59.78,59.86,4300.0
2015-03-06 15:30:00,59.7,59.89,59.66,59.8,6700.0,59.7,59.89,59.66,59.8,6700.0
2015-03-09 09:30:00,60.6,60.77,59.54,59.56,11700.0,60.6,60.77,59.54,59.56,11700.0
2015-03-09 10:00:00,59.54,59.74,58.62,59.0,4000.0,59.54,59.74,58.62,59.0,4000.0
2015-03-09 10:30:00,59.05,60.0,58.98,59.5,2200.0,59.05,60.0,58.98,59.5,2200.0
2015-03-09 11:00:00,59.72,60.49,59.72,60.05,4000.0,59.72,60.49,59.72,60.05,4000.0
2015-03-09 11:30:00,59.64,59.9,59.51,59.51,1700.0,59.64,59.9,59.51,59.51,1700.0
2015-03-09 12:00:00,59.1,59.13,57.14,57.9,22600.0,59.1,59.13,57.14,57.9,22600.0
2015-03-09 12:30:00,57.9,58.26,57.5,58.26,12100.0,57.9,58.26,57.5,58.26,12100.0
2015-03-09 13:00:00,58.28,58.28,57.74,57.77,5100.0,58.28,58.28,57.74,57.77,5100.0
2015-03-09 13:30:00,58.11,58.26,57.95,57.95,2100.0,58.11,58.26,57.95,57.95,2100.0
2015-03-09 14:00:00,57.93,57.93,57.55,57.73,2000.0,57.93,57.93,57.55,57.73,2000.0
2015-03-09 14:30:00,57.59,57.78,57.5,57.69,6500.0,57.59,57.78,57.5,57.69,6500.0
2015-03-09 15:00:00,57.69,57.76,57.5,57.68,7900.0,57.69,57.76,57.5,57.68,7900.0
2015-03-09 15:30:00,57.74,57.77,57.5,57.59,14600.0,57.74,57.77,57.5,57.59,14600.0
2015-03-10 09:30:00,56.59,57.49,56.03,56.3,7800.0,56.59,57.49,56.03,56.3,7800.0
2015-03-10 10:00:00,56.25,56.92,55.62,56.08,7000.0,56.25,56.92,55.62,56.08,7000.0
2015-03-10 10:30:00,55.86,55.92,54.68,54.8,15800.0,55.86,55.92,54.68,54.8,15800.0
2015-03-10 11:00:00,54.95,55.76,54.36,55.74,17400.0,54.95,55.76,54.36,55.74,17400.0
2015-03-10 11:30:00,55.56,55.6,54.85,55.23,6200.0,55.56,55.6,54.85,55.23,6200.0
2015-03-10 12:00:00,55.2,55.3,54.84,55.03,2600.0,55.2,55.3,54.84,55.03,2600.0
2015-03-10 12:30:00,54.96,55.05,54.83,54.94,2900.0,54.96,55.05,54.83,54.94,2900.0
2015-03-10 13:00:00,54.91,54.98,54.65,54.7,2500.0,54.91,54.98,54.65,54.7,2500.0
2015-03-10 13:30:00,54.64,55.05,54.58,54.72,4700.0,54.64,55.05,54.58,54.72,4700.0
2015-03-10 14:00:00,54.75,54.87,54.44,54.61,5200.0,54.75,54.87,54.44,54.61,5200.0
2015-03-10 14:30:00,54.6,54.65,54.0,54.42,8800.0,54.6,54.65,54.0,54.42,8800.0
2015-03-10 15:00:00,54.36,55.29,54.3,55.2,8100.0,54.36,55.29,54.3,55.2,8100.0
2015-03-10 15:30:00,55.22,55.37,54.52,54.84,17800.0,55.22,55.37,54.52,54.84,17800.0
2015-03-11 09:30:00,55.22,55.7,54.59,55.0,2400.0,55.22,55.7,54.59,55.0,2400.0
2015-03-11 10:00:00,55.1,55.2,54.28,54.44,4400.0,55.1,55.2,54.28,54.44,4400.0
2015-03-11 10:30:00,54.49,54.58,53.39,53.63,10700.0,54.49,54.58,53.39,53.63,10700.0
2015-03-11 11:00:00,53.51,53.61,53.05,53.3,24900.0,53.51,53.61,53.05,53.3,24900.0
2015-03-11 11:30:00,53.37,54.15,53.24,54.15,17800.0,53.37,54.15,53.24,54.15,17800.0
2015-03-11 12:00:00,54.15,54.8,54.03,54.37,8800.0,54.15,54.8,54.03,54.37,8800.0
2015-03-11 12:30:00,54.32,54.59,54.29,54.49,2300.0,54.32,54.59,54.29,54.49,2300.0
2015-03-11 13:00:00,54.5,54.52,54.15,54.28,3500.0,54.5,54.52,54.15,54.28,3500.0
2015-03-11 13:30:00,54.24,54.24,53.73,53.95,5900.0,54.24,54.24,53.73,53.95,5900.0
2015-03-11 14:00:00,53.96,54.29,53.87,54.26,3600.0,53.96,54.29,53.87,54.26,3600.0
2015-03-11 14:30:00,54.2,54.41,54.17,54.41,2200.0,54.2,54.41,54.17,54.41,2200.0
2015-03-11 15:00:00,54.35,55.43,54.35,55.26,13400.0,54.35,55.43,54.35,55.26,13400.0
2015-03-11 15:30:00,55.25,56.15,55.23,55.6,20900.0,55.25,56.15,55.23,55.6,20900.0
2015-03-12 09:30:00,51.99,52.49,50.56,51.87,504800.0,51.99,52.49,50.56,51.87,504800.0
2015-03-12 10:00:00,51.9,52.85,51.86,52.48,176000.0,51.9,52.85,51.86,52.48,176000.0
2015-03-12 10:30:00,52.49,52.5,51.53,51.99,53400.0,52.49,52.5,51.53,51.99,53400.0
2015-03-12 11:00:00,52.0,53.2,51.84,53.19,73300.0,52.0,53.2,51.84,53.19,73300.0
2015-03-12 11:30:00,53.19,53.29,52.35,52.51,43500.0,53.19,53.29,52.35,52.51,43500.0
2015-03-12 12:00:00,52.55,52.56,52.0,52.24,41200.0,52.55,52.56,52.0,52.24,41200.0
2015-03-12 12:30:00,52.26,52.49,52.02,52.14,25500.0,52.26,52.49,52.02,52.14,25500.0
2015-03-12 13:00:00,52.12,52.5,52.0,52.22,14100.0,52.12,52.5,52.0,52.22,14100.0
2015-03-12 13:30:00,52.22,52.26,51.66,52.01,27700.0,52.22,52.26,51.66,52.01,27700.0
2015-03-12 14:00:00,52.07,52.18,51.5,51.66,21700.0,52.07,52.18,51.5,51.66,21700.0
2015-03-12 14:30:00,51.65,51.94,51.48,51.65,20700.0,51.65,51.94,51.48,51.65,20700.0
2015-03-12 15:00:00,51.65,51.8,51.06,51.17,44800.0,51.65,51.8,51.06,51.17,44800.0
2015-03-12 15:30:00,51.14,51.97,51.14,51.66,67400.0,51.14,51.97,51.14,51.66,67400.0
2015-03-13 09:30:00,52.02,53.2,52.01,52.34,23600.0,52.02,53.2,52.01,52.34,23600.0
2015-03-13 10:00:00,52.24,52.61,52.06,52.06,8900.0,52.24,52.61,52.06,52.06,8900.0
2015-03-13 10:30:00,52.0,52.0,51.01,51.04,14800.0,52.0,52.0,51.01,51.04,14800.0
2015-03-13 11:00:00,51.1,51.69,51.07,51.47,10100.0,51.1,51.69,51.07,51.47,10100.0
2015-03-13 11:30:00,51.35,51.35,50.25,50.62,20800.0,51.35,51.35,50.25,50.62,20800.0
2015-03-13 12:00:00,50.62,50.88,50.48,50.6,8400.0,50.62,50.88,50.48,50.6,8400.0
2015-03-13 12:30:00,50.71,50.93,50.62,50.78,4700.0,50.71,50.93,50.62,50.78,4700.0
2015-03-13 13:00:00,50.67,50.76,50.5,50.64,7300.0,50.67,50.76,50.5,50.64,7300.0
2015-03-13 13:30:00,50.56,50.77,50.52,50.71,2900.0,50.56,50.77,50.52,50.71,2900.0
2015-03-13 14:00:00,50.6,50.6,50.46,50.58,4500.0,50.6,50.6,50.46,50.58,4500.0
2015-03-13 14:30:00,50.56,50.65,50.41,50.49,4100.0,50.56,50.65,50.41,50.49,4100.0
2015-03-13 15:00:00,50.49,50.9,50.41,50.8,5700.0,50.49,50.9,50.41,50.8,5700.0
2015-03-13 15:30:00,50.75,50.85,50.04,50.05,24000.0,50.75,50.85,50.04,50.05,24000.0
2015-03-16 09:30:00,50.3,50.4,47.75,47.75,86600.0,50.3,50.4,47.75,47.75,86600.0
2015-03-16 10:00:00,47.72,48.45,47.6,47.84,42600.0,47.72,48.45,47.6,47.84,42600.0
2015-03-16 10:30:00,47.85,48.53,47.51,48.53,27500.0,47.85,48.53,47.51,48.53,27500.0
2015-03-16 11:00:00,48.53,49.31,48.42,49.14,38100.0,48.53,49.31,48.42,49.14,38100.0
2015-03-16 11:30:00,49.14,49.19,48.61,49.0,8500.0,49.14,49.19,48.61,49.0,8500.0
2015-03-16 12:00:00,48.91,49.5,48.75,49.41,14400.0,48.91,49.5,48.75,49.41,14400.0
2015-03-16 12:30:00,49.49,49.85,49.3,49.4,10300.0,49.49,49.85,49.3,49.4,10300.0
2015-03-16 13:00:00,49.32,49.6,49.32,49.49,2500.0,49.32,49.6,49.32,49.49,2500.0
2015-03-16 13:30:00,49.5,49.61,49.23,49.44,3400.0,49.5,49.61,49.23,49.44,3400.0
2015-03-16 14:00:00,49.33,49.66,49.33,49.66,5200.0,49.33,49.66,49.33,49.66,5200.0
2015-03-16 14:30:00,49.67,50.28,49.67,50.2,22800.0,49.67,50.28,49.67,50.2,22800.0
2015-03-16 15:00:00,50.25,50.28,49.66,49.72,12000.0,50.25,50.28,49.66,49.72,12000.0
2015-03-16 15:30:00,49.64,50.75,49.6,50.46,20800.0,49.64,50.75,49.6,50.46,20800.0
2015-03-17 09:30:00,50.03,51.25,50.03,50.9,29000.0,50.03,51.25,50.03,50.9,29000.0
2015-03-17 10:00:00,50.9,50.95,50.11,50.2,5300.0,50.9,50.95,50.11,50.2,5300.0
2015-03-17 10:30:00,50.26,50.91,50.26,50.91,15900.0,50.26,50.91,50.26,50.91,15900.0
2015-03-17 11:00:00,50.77,50.94,50.54,50.91,21400.0,50.77,50.94,50.54,50.91,21400.0
2015-03-17 11:30:00,50.76,50.91,50.24,50.71,13000.0,50.76,50.91,50.24,50.71,13000.0
2015-03-17 12:00:00,50.65,50.91,50.56,50.85,5500.0,50.65,50.91,50.56,50.85,5500.0
2015-03-17 12:30:00,50.91,51.95,50.85,51.95,15300.0,50.91,51.95,50.85,51.95,15300.0
2015-03-17 13:00:00,51.96,52.0,51.49,52.0,7700.0,51.96,52.0,51.49,52.0,7700.0
2015-03-17 13:30:00,51.95,52.06,51.8,52.02,7000.0,51.95,52.06,51.8,52.02,7000.0
2015-03-17 14:00:00,52.04,52.45,52.04,52.17,13000.0,52.04,52.45,52.04,52.17,13000.0
2015-03-17 14:30:00,52.13,52.39,52.05,52.39,6100.0,52.13,52.39,52.05,52.39,6100.0
2015-03-17 15:00:00,52.29,52.98,52.22,52.93,22100.0,52.29,52.98,52.22,52.93,22100.0
2015-03-17 15:30:00,52.98,53.05,52.65,53.0,20900.0,52.98,53.05,52.65,53.0,20900.0
2015-03-18 09:30:00,53.01,54.12,52.99,53.97,21000.0,53.01,54.12,52.99,53.97,21000.0
2015-03-18 10:00:00,53.9,53.91,52.53,53.15,19900.0,53.9,53.91,52.53,53.15,19900.0
2015-03-18 10:30:00,53.08,53.21,52.15,52.58,33700.0,53.08,53.21,52.15,52.58,33700.0
2015-03-18 11:00:00,52.67,53.18,52.67,53.18,12600.0,52.67,53.18,52.67,53.18,12600.0
2015-03-18 11:30:00,53.1,53.1,52.91,53.02,14700.0,53.1,53.1,52.91,53.02,14700.0
2015-03-18 12:00:00,52.96,52.96,52.85,52.85,7700.0,52.96,52.96,52.85,52.85,7700.0
2015-03-18 12:30:00,52.82,52.97,52.76,52.94,5300.0,52.82,52.97,52.76,52.94,5300.0
2015-03-18 13:00:00,52.88,52.95,52.62,52.71,3100.0,52.88,52.95,52.62,52.71,3100.0
2015-03-18 13:30:00,52.55,52.55,52.25,52.41,2300.0,52.55,52.55,52.25,52.41,2300.0
2015-03-18 14:00:00,52.43,53.47,52.43,52.9,7400.0,52.43,53.47,52.43,52.9,7400.0
2015-03-18 14:30:00,52.91,53.4,52.91,53.08,4400.0,52.91,53.4,52.91,53.08,4400.0
2015-03-18 15:00:00,53.04,53.1,52.48,52.52,9600.0,53.04,53.1,52.48,52.52,9600.0
2015-03-18 15:30:00,52.29,52.45,51.55,51.6,17000.0,52.29,52.45,51.55,51.6,17000.0
2015-03-19 09:30:00,51.6,52.25,50.72,50.72,6700.0,51.6,52.25,50.72,50.72,6700.0
2015-03-19 10:00:00,50.85,51.3,50.68,51.04,12000.0,50.85,51.3,50.68,51.04,12000.0
2015-03-19 10:30:00,51.23,51.54,51.08,51.45,8300.0,51.23,51.54,51.08,51.45,8300.0
2015-03-19 11:00:00,51.52,51.9,51.32,51.32,2300.0,51.52,51.9,51.32,51.32,2300.0
2015-03-19 11:30:00,51.23,51.23,50.8,51.21,7800.0,51.23,51.23,50.8,51.21,7800.0
2015-03-19 12:00:00,51.16,51.35,50.98,50.98,900.0,51.16,51.35,50.98,50.98,900.0
2015-03-19 12:30:00,51.1,51.18,50.99,51.18,800.0,51.1,51.18,50.99,51.18,800.0
2015-03-19 13:00:00,51.12,51.24,51.08,51.08,700.0,51.12,51.24,51.08,51.08,700.0
2015-03-19 13:30:00,50.93,50.98,50.75,50.8,1700.0,50.93,50.98,50.75,50.8,1700.0
2015-03-19 14:00:00,50.73,50.79,50.6,50.74,6700.0,50.73,50.79,50.6,50.74,6700.0
2015-03-19 14:30:00,50.95,51.02,50.87,50.87,1700.0,50.95,51.02,50.87,50.87,1700.0
2015-03-19 15:00:00,50.85,50.97,50.76,50.79,1000.0,50.85,50.97,50.76,50.79,1000.0
2015-03-19 15:30:00,50.7,50.72,50.29,50.29,9800.0,50.7,50.72,50.29,50.29,9800.0
2015-03-20 09:30:00,50.59,51.13,49.35,50.05,18300.0,50.59,51.13,49.35,50.05,18300.0
2015-03-20 10:00:00,50.06,50.06,49.47,49.68,13000.0,50.06,50.06,49.47,49.68,13000.0
2015-03-20 10:30:00,49.73,50.0,49.67,49.77,5900.0,49.73,50.0,49.67,49.77,5900.0
2015-03-20 11:00:00,49.72,50.49,49.55,50.49,13900.0,49.72,50.49,49.55,50.49,13900.0
2015-03-20 11:30:00,50.5,50.79,50.25,50.33,6200.0,50.5,50.79,50.25,50.33,6200.0
2015-03-20 12:00:00,50.33,50.53,50.33,50.45,1200.0,50.33,50.53,50.33,50.45,1200.0
2015-03-20 12:30:00,50.55,50.55,50.15,50.28,1700.0,50.55,50.55,50.15,50.28,1700.0
2015-03-20 13:00:00,50.26,50.55,50.2,50.5,2200.0,50.26,50.55,50.2,50.5,2200.0
2015-03-20 13:30:00,50.55,50.92,50.55,50.85,8300.0,50.55,50.92,50.55,50.85,8300.0
2015-03-20 14:00:00,50.68,50.68,50.3,50.4,7000.0,50.68,50.68,50.3,50.4,7000.0
2015-03-20 14:30:00,50.01,50.37,50.01,50.22,4000.0,50.01,50.37,50.01,50.22,4000.0
2015-03-20 15:00:00,50.3,50.3,49.51,49.51,16000.0,50.3,50.3,49.51,49.51,16000.0
2015-03-20 15:30:00,49.52,49.63,48.59,48.64,22300.0,49.52,49.63,48.59,48.64,22300.0
2015-03-23 09:30:00,50.97,52.91,50.97,52.31,114300.0,50.97,52.91,50.97,52.31,114300.0
2015-03-23 10:00:00,52.39,53.38,52.0,53.07,45500.0,52.39,53.38,52.0,53.07,45500.0
2015-03-23 10:30:00,53.36,53.9,53.22,53.44,38700.0,53.36,53.9,53.22,53.44,38700.0
2015-03-23 11:00:00,53.35,53.35,52.69,53.26,9500.0,53.35,53.35,52.69,53.26,9500.0
2015-03-23 11:30:00,53.21,53.8,53.19,53.75,4200.0,53.21,53.8,53.19,53.75,4200.0
2015-03-23 12:00:00,53.64,54.35,53.54,54.08,12700.0,53.64,54.35,53.54,54.08,12700.0
2015-03-23 12:30:00,54.12,54.12,53.55,53.82,5900.0,54.12,54.12,53.55,53.82,5900.0
2015-03-23 13:00:00,53.72,54.09,53.39,54.02,16200.0,53.72,54.09,53.39,54.02,16200.0
2015-03-23 13:30:00,54.05,54.2,53.92,53.99,7600.0,54.05,54.2,53.92,53.99,7600.0
2015-03-23 14:00:00,54.22,54.7,54.05,54.4,19400.0,54.22,54.7,54.05,54.4,19400.0
2015-03-23 14:30:00,54.38,54.79,54.2,54.6,13000.0,54.38,54.79,54.2,54.6,13000.0
2015-03-23 15:00:00,54.65,54.87,54.36,54.48,13300.0,54.65,54.87,54.36,54.48,13300.0
2015-03-23 15:30:00,54.46,55.03,54.27,54.8,62800.0,54.46,55.03,54.27,54.8,62800.0
2015-03-24 09:30:00,54.98,54.98,52.78,53.22,64200.0,54.98,54.98,52.78,53.22,64200.0
2015-03-24 10:00:00,53.2,53.8,52.98,53.55,14700.0,53.2,53.8,52.98,53.55,14700.0
2015-03-24 10:30:00,53.45,53.79,53.02,53.19,8000.0,53.45,53.79,53.02,53.19,8000.0
2015-03-24 11:00:00,53.03,53.7,52.9,53.64,12400.0,53.03,53.7,52.9,53.64,12400.0
2015-03-24 11:30:00,53.54,54.73,53.53,54.44,30300.0,53.54,54.73,53.53,54.44,30300.0
2015-03-24 12:00:00,54.36,54.36,53.4,53.4,13200.0,54.36,54.36,53.4,53.4,13200.0
2015-03-24 12:30:00,53.46,53.66,53.21,53.26,9000.0,53.46,53.66,53.21,53.26,9000.0
2015-03-24 13:00:00,53.27,53.36,53.0,53.0,4300.0,53.27,53.36,53.0,53.0,4300.0
2015-03-24 13:30:00,52.95,53.19,52.64,53.08,7200.0,52.95,53.19,52.64,53.08,7200.0
2015-03-24 14:00:00,53.12,53.32,52.81,52.81,3500.0,53.12,53.32,52.81,52.81,3500.0
2015-03-24 14:30:00,52.92,53.03,52.84,53.03,2400.0,52.92,53.03,52.84,53.03,2400.0
2015-03-24 15:00:00,53.04,53.3,53.01,53.02,11600.0,53.04,53.3,53.01,53.02,11600.0
2015-03-24 15:30:00,53.1,53.21,52.9,53.13,15500.0,53.1,53.21,52.9,53.13,15500.0
2015-03-25 09:30:00,53.89,54.38,53.13,53.48,14200.0,53.89,54.38,53.13,53.48,14200.0
2015-03-25 10:00:00,53.53,53.53,52.32,52.66,12100.0,53.53,53.53,52.32,52.66,12100.0
2015-03-25 10:30:00,52.68,52.8,51.78,52.09,23600.0,52.68,52.8,51.78,52.09,23600.0
2015-03-25 11:00:00,52.09,52.56,51.76,51.86,12800.0,52.09,52.56,51.76,51.86,12800.0
2015-03-25 11:30:00,51.81,51.81,50.83,51.13,15800.0,51.81,51.81,50.83,51.13,15800.0
2015-03-25 12:00:00,51.18,51.22,50.3,50.82,12000.0,51.18,51.22,50.3,50.82,12000.0
2015-03-25 12:30:00,50.67,51.12,50.44,50.7,5800.0,50.67,51.12,50.44,50.7,5800.0
2015-03-25 13:00:00,50.72,50.76,50.44,50.55,1300.0,50.72,50.76,50.44,50.55,1300.0
2015-03-25 13:30:00,51.0,51.09,50.77,50.77,2800.0,51.0,51.09,50.77,50.77,2800.0
2015-03-25 14:00:00,51.01,51.2,50.78,50.96,2200.0,51.01,51.2,50.78,50.96,2200.0
2015-03-25 14:30:00,51.01,51.12,50.82,51.05,12200.0,51.01,51.12,50.82,51.05,12200.0
2015-03-25 15:00:00,50.91,50.95,50.25,50.31,11100.0,50.91,50.95,50.25,50.31,11100.0
2015-03-25 15:30:00,50.35,50.4,50.05,50.16,8800.0,50.35,50.4,50.05,50.16,8800.0
2015-03-26 09:30:00,49.51,50.95,49.05,50.2,14600.0,49.51,50.95,49.05,50.2,14600.0
2015-03-26 10:00:00,50.03,50.3,49.52,50.28,6800.0,50.03,50.3,49.52,50.28,6800.0
2015-03-26 10:30:00,50.27,51.23,50.27,51.19,11100.0,50.27,51.23,50.27,51.19,11100.0
2015-03-26 11:00:00,51.1,51.1,50.76,50.91,13800.0,51.1,51.1,50.76,50.91,13800.0
2015-03-26 11:30:00,50.99,51.7,50.99,51.39,8600.0,50.99,51.7,50.99,51.39,8600.0
2015-03-26 12:00:00,51.56,52.2,51.56,51.81,9900.0,51.56,52.2,51.56,51.81,9900.0
2015-03-26 12:30:00,51.55,52.21,51.54,52.16,9100.0,51.55,52.21,51.54,52.16,9100.0
2015-03-26 13:00:00,52.16,52.47,52.02,52.09,9800.0,52.16,52.47,52.02,52.09,9800.0
2015-03-26 13:30:00,52.2,52.99,52.2,52.8,8900.0,52.2,52.99,52.2,52.8,8900.0
2015-03-26 14:00:00,52.74,52.74,52.17,52.2,4100.0,52.74,52.74,52.17,52.2,4100.0
2015-03-26 14:30:00,52.26,52.49,52.05,52.11,4100.0,52.26,52.49,52.05,52.11,4100.0
2015-03-26 15:00:00,52.13,52.2,51.73,52.1,5900.0,52.13,52.2,51.73,52.1,5900.0
2015-03-26 15:30:00,51.8,53.01,51.8,52.86,31300.0,51.8,53.01,51.8,52.86,31300.0
2015-03-27 09:30:00,53.05,53.33,52.34,52.53,11800.0,53.05,53.33,52.34,52.53,11800.0
2015-03-27 10:00:00,52.65,53.16,51.45,52.0,7900.0,52.65,53.16,51.45,52.0,7900.0
2015-03-27 10:30:00,51.93,52.49,51.32,51.81,17000.0,51.93,52.49,51.32,51.81,17000.0
2015-03-27 11:00:00,51.67,52.12,51.46,51.66,5400.0,51.67,52.12,51.46,51.66,5400.0
2015-03-27 11:30:00,51.62,51.62,51.62,51.62,100.0,51.62,51.62,51.62,51.62,100.0
2015-03-27 12:00:00,51.55,51.79,51.36,51.7,4000.0,51.55,51.79,51.36,51.7,4000.0
2015-03-27 12:30:00,51.61,52.4,51.56,51.97,3700.0,51.61,52.4,51.56,51.97,3700.0
2015-03-27 13:00:00,51.94,52.47,51.94,52.39,5900.0,51.94,52.47,51.94,52.39,5900.0
2015-03-27 13:30:00,52.37,52.45,52.24,52.37,3600.0,52.37,52.45,52.24,52.37,3600.0
2015-03-27 14:00:00,52.3,52.35,51.84,52.01,2800.0,52.3,52.35,51.84,52.01,2800.0
2015-03-27 14:30:00,51.93,51.98,51.8,51.81,900.0,51.93,51.98,51.8,51.81,900.0
2015-03-27 15:00:00,51.86,52.37,51.69,52.23,2300.0,51.86,52.37,51.69,52.23,2300.0
2015-03-27 15:30:00,52.19,52.5,52.03,52.18,19400.0,52.19,52.5,52.03,52.18,19400.0
2015-03-30 09:30:00,53.47,55.72,53.2,55.16,36300.0,53.47,55.72,53.2,55.16,36300.0
2015-03-30 10:00:00,55.3,55.3,53.9,54.14,25300.0,55.3,55.3,53.9,54.14,25300.0
2015-03-30 10:30:00,54.1,54.72,54.06,54.69,18400.0,54.1,54.72,54.06,54.69,18400.0
2015-03-30 11:00:00,54.59,54.68,54.03,54.11,13900.0,54.59,54.68,54.03,54.11,13900.0
2015-03-30 11:30:00,54.0,54.73,53.58,54.59,14500.0,54.0,54.73,53.58,54.59,14500.0
2015-03-30 12:00:00,54.57,54.65,54.33,54.42,2200.0,54.57,54.65,54.33,54.42,2200.0
2015-03-30 12:30:00,54.48,54.9,54.48,54.74,3100.0,54.48,54.9,54.48,54.74,3100.0
2015-03-30 13:00:00,54.74,54.74,54.4,54.4,3000.0,54.74,54.74,54.4,54.4,3000.0
2015-03-30 13:30:00,54.39,54.55,54.38,54.54,4200.0,54.39,54.55,54.38,54.54,4200.0
2015-03-30 14:00:00,54.52,55.0,54.52,54.85,5300.0,54.52,55.0,54.52,54.85,5300.0
2015-03-30 14:30:00,54.72,55.05,54.72,54.89,5500.0,54.72,55.05,54.72,54.89,5500.0
2015-03-30 15:00:00,55.05,55.18,54.74,54.74,5300.0,55.05,55.18,54.74,54.74,5300.0
2015-03-30 15:30:00,54.76,55.01,54.65,54.93,11500.0,54.76,55.01,54.65,54.93,11500.0
2015-03-31 09:30:00,55.4,55.45,54.2,54.29,12100.0,55.4,55.45,54.2,54.29,12100.0
2015-03-31 10:00:00,54.29,54.88,54.28,54.88,5000.0,54.29,54.88,54.28,54.88,5000.0
2015-03-31 10:30:00,54.91,56.96,54.91,56.86,25700.0,54.91,56.96,54.91,56.86,25700.0
2015-03-31 11:00:00,56.8,57.38,56.61,56.61,20100.0,56.8,57.38,56.61,56.61,20100.0
2015-03-31 11:30:00,56.6,56.78,56.44,56.61,8300.0,56.6,56.78,56.44,56.61,8300.0
2015-03-31 12:00:00,56.68,56.68,55.83,56.5,12400.0,56.68,56.68,55.83,56.5,12400.0
2015-03-31 12:30:00,56.27,56.59,56.27,56.5,1700.0,56.27,56.59,56.27,56.5,1700.0
2015-03-31 13:00:00,56.67,57.26,56.57,57.26,6700.0,56.67,57.26,56.57,57.26,6700.0
2015-03-31 13:30:00,57.17,57.48,56.92,57.05,4800.0,57.17,57.48,56.92,57.05,4800.0
2015-03-31 14:00:00,57.18,57.18,56.61,56.7,1700.0,57.18,57.18,56.61,56.7,1700.0
2015-03-31 14:30:00,56.63,56.74,56.36,56.66,2900.0,56.63,56.74,56.36,56.66,2900.0
2015-03-31 15:00:00,56.33,56.56,55.28,55.58,18100.0,56.33,56.56,55.28,55.58,18100.0
2015-03-31 15:30:00,55.28,55.59,54.86,55.59,10500.0,55.28,55.59,54.86,55.59,10500.0
2015-04-01 09:30:00,55.9,56.1,53.5,53.98,12900.0,55.9,56.1,53.5,53.98,12900.0
2015-04-01 10:00:00,54.1,55.3,54.04,55.01,16900.0,54.1,55.3,54.04,55.01,16900.0
2015-04-01 10:30:00,55.14,55.75,54.56,55.74,10500.0,55.14,55.75,54.56,55.74,10500.0
2015-04-01 11:00:00,55.72,56.95,55.62,56.58,17400.0,55.72,56.95,55.62,56.58,17400.0
2015-04-01 11:30:00,56.73,56.73,55.84,55.84,18200.0,56.73,56.73,55.84,55.84,18200.0
2015-04-01 12:00:00,55.72,56.49,55.59,55.99,6900.0,55.72,56.49,55.59,55.99,6900.0
2015-04-01 12:30:00,56.06,56.21,55.45,55.92,7100.0,56.06,56.21,55.45,55.92,7100.0
2015-04-01 13:00:00,56.0,56.19,55.8,56.12,7900.0,56.0,56.19,55.8,56.12,7900.0
2015-04-01 13:30:00,56.05,56.26,55.91,56.24,2600.0,56.05,56.26,55.91,56.24,2600.0
2015-04-01 14:00:00,56.1,56.1,55.2,55.71,8500.0,56.1,56.1,55.2,55.71,8500.0
2015-04-01 14:30:00,55.53,55.53,55.15,55.25,5600.0,55.53,55.53,55.15,55.25,5600.0
2015-04-01 15:00:00,55.33,55.33,54.96,55.1,2200.0,55.33,55.33,54.96,55.1,2200.0
2015-04-01 15:30:00,55.1,55.48,55.1,55.4,8200.0,55.1,55.48,55.1,55.4,8200.0
2015-04-02 09:30:00,56.17,56.17,54.4,54.92,18400.0,56.17,56.17,54.4,54.92,18400.0
2015-04-02 10:00:00,54.86,55.08,53.84,54.2,14500.0,54.86,55.08,53.84,54.2,14500.0
2015-04-02 10:30:00,54.13,54.44,53.89,54.18,9400.0,54.13,54.44,53.89,54.18,9400.0
2015-04-02 11:00:00,54.17,54.44,53.82,53.82,9500.0,54.17,54.44,53.82,53.82,9500.0
2015-04-02 11:30:00,53.87,54.34,53.86,54.01,3700.0,53.87,54.34,53.86,54.01,3700.0
2015-04-02 12:00:00,53.93,54.22,53.91,54.17,2200.0,53.93,54.22,53.91,54.17,2200.0
2015-04-02 12:30:00,53.96,54.03,53.7,53.81,2600.0,53.96,54.03,53.7,53.81,2600.0
2015-04-02 13:00:00,53.8,53.92,53.66,53.92,2300.0,53.8,53.92,53.66,53.92,2300.0
2015-04-02 13:30:00,53.91,53.91,53.6,53.82,2800.0,53.91,53.91,53.6,53.82,2800.0
2015-04-02 14:00:00,53.75,54.4,53.67,54.25,12300.0,53.75,54.4,53.67,54.25,12300.0
2015-04-02 14:30:00,54.35,54.35,54.04,54.2,16200.0,54.35,54.35,54.04,54.2,16200.0
2015-04-02 15:00:00,54.17,54.27,53.84,54.01,18200.0,54.17,54.27,53.84,54.01,18200.0
2015-04-02 15:30:00,54.06,54.15,53.71,53.71,7600.0,54.06,54.15,53.71,53.71,7600.0
2015-04-06 09:30:00,52.59,53.7,51.16,53.49,20600.0,52.59,53.7,51.16,53.49,20600.0
2015-04-06 10:00:00,53.49,54.1,53.38,53.75,7600.0,53.49,54.1,53.38,53.75,7600.0
2015-04-06 10:30:00,53.77,53.85,53.1,53.32,6300.0,53.77,53.85,53.1,53.32,6300.0
2015-04-06 11:00:00,53.46,53.9,53.39,53.87,10000.0,53.46,53.9,53.39,53.87,10000.0
2015-04-06 11:30:00,53.86,53.89,53.66,53.79,8200.0,53.86,53.89,53.66,53.79,8200.0
2015-04-06 12:00:00,53.8,54.29,53.73,54.16,5800.0,53.8,54.29,53.73,54.16,5800.0
2015-04-06 12:30:00,54.15,54.29,54.04,54.2,5500.0,54.15,54.29,54.04,54.2,5500.0
2015-04-06 13:00:00,54.12,54.28,54.12,54.26,4000.0,54.12,54.28,54.12,54.26,4000.0
2015-04-06 13:30:00,54.54,54.74,54.47,54.53,3400.0,54.54,54.74,54.47,54.53,3400.0
2015-04-06 14:00:00,54.58,54.77,54.45,54.77,5600.0,54.58,54.77,54.45,54.77,5600.0
2015-04-06 14:30:00,54.84,55.14,54.71,55.07,10200.0,54.84,55.14,54.71,55.07,10200.0
2015-04-06 15:00:00,55.06,55.27,54.9,54.98,4000.0,55.06,55.27,54.9,54.98,4000.0
2015-04-06 15:30:00,54.98,55.11,54.86,54.95,12600.0,54.98,55.11,54.86,54.95,12600.0
2015-04-07 09:30:00,55.3,57.75,55.22,57.75,41100.0,55.3,57.75,55.22,57.75,41100.0
2015-04-07 10:00:00,57.75,57.83,56.75,57.76,20400.0,57.75,57.83,56.75,57.76,20400.0
2015-04-07 10:30:00,57.83,57.94,57.55,57.9,20900.0,57.83,57.94,57.55,57.9,20900.0
2015-04-07 11:00:00,57.92,58.53,57.49,58.4,20400.0,57.92,58.53,57.49,58.4,20400.0
2015-04-07 11:30:00,58.31,59.24,58.31,59.05,12200.0,58.31,59.24,58.31,59.05,12200.0
2015-04-07 12:00:00,59.24,59.6,58.69,59.01,13300.0,59.24,59.6,58.69,59.01,13300.0
2015-04-07 12:30:00,59.16,59.65,58.71,58.71,27600.0,59.16,59.65,58.71,58.71,27600.0
2015-04-07 13:00:00,58.86,59.49,58.86,59.49,8700.0,58.86,59.49,58.86,59.49,8700.0
2015-04-07 13:30:00,59.44,59.56,58.45,58.78,11100.0,59.44,59.56,58.45,58.78,11100.0
2015-04-07 14:00:00,58.67,59.18,58.52,59.18,13200.0,58.67,59.18,58.52,59.18,13200.0
2015-04-07 14:30:00,59.22,59.94,59.19,59.31,10400.0,59.22,59.94,59.19,59.31,10400.0
2015-04-07 15:00:00,59.3,59.48,58.7,59.08,18500.0,59.3,59.48,58.7,59.08,18500.0
2015-04-07 15:30:00,59.2,59.69,59.17,59.56,26900.0,59.2,59.69,59.17,59.56,26900.0
2015-04-08 09:30:00,61.19,62.98,60.97,61.8,76200.0,61.19,62.98,60.97,61.8,76200.0
2015-04-08 10:00:00,61.85,62.09,59.54,59.83,63400.0,61.85,62.09,59.54,59.83,63400.0
2015-04-08 10:30:00,59.78,60.49,59.37,60.41,34300.0,59.78,60.49,59.37,60.41,34300.0
2015-04-08 11:00:00,60.4,60.45,59.55,59.84,15200.0,60.4,60.45,59.55,59.84,15200.0
2015-04-08 11:30:00,59.88,60.46,59.59,59.94,14600.0,59.88,60.46,59.59,59.94,14600.0
2015-04-08 12:00:00,60.02,60.35,59.76,59.97,3700.0,60.02,60.35,59.76,59.97,3700.0
2015-04-08 12:30:00,59.84,59.94,59.34,59.52,16800.0,59.84,59.94,59.34,59.52,16800.0
2015-04-08 13:00:00,59.62,59.87,59.37,59.42,5100.0,59.62,59.87,59.37,59.42,5100.0
2015-04-08 13:30:00,59.33,59.79,58.9,59.47,14100.0,59.33,59.79,58.9,59.47,14100.0
2015-04-08 14:00:00,59.31,59.94,59.17,59.47,27600.0,59.31,59.94,59.17,59.47,27600.0
2015-04-08 14:30:00,59.36,59.68,58.75,59.13,24300.0,59.36,59.68,58.75,59.13,24300.0
2015-04-08 15:00:00,59.18,59.44,58.6,58.88,26700.0,59.18,59.44,58.6,58.88,26700.0
2015-04-08 15:30:00,58.86,59.04,58.62,58.69,30600.0,58.86,59.04,58.62,58.69,30600.0
2015-04-09 09:30:00,58.98,59.7,58.75,58.88,15900.0,58.98,59.7,58.75,58.88,15900.0
2015-04-09 10:00:00,59.14,59.34,58.2,58.36,15300.0,59.14,59.34,58.2,58.36,15300.0
2015-04-09 10:30:00,58.3,58.57,58.0,58.46,10500.0,58.3,58.57,58.0,58.46,10500.0
2015-04-09 11:00:00,58.46,58.91,58.36,58.72,17700.0,58.46,58.91,58.36,58.72,17700.0
2015-04-09 11:30:00,58.78,59.22,58.69,59.22,9900.0,58.78,59.22,58.69,59.22,9900.0
2015-04-09 12:00:00,59.34,59.99,59.2,59.58,8900.0,59.34,59.99,59.2,59.58,8900.0
2015-04-09 12:30:00,59.39,59.67,59.38,59.6,4800.0,59.39,59.67,59.38,59.6,4800.0
2015-04-09 13:00:00,59.46,59.61,59.23,59.45,5900.0,59.46,59.61,59.23,59.45,5900.0
2015-04-09 13:30:00,59.35,59.41,59.14,59.27,1300.0,59.35,59.41,59.14,59.27,1300.0
2015-04-09 14:00:00,59.36,59.49,59.22,59.3,2500.0,59.36,59.49,59.22,59.3,2500.0
2015-04-09 14:30:00,59.35,59.35,59.12,59.14,2900.0,59.35,59.35,59.12,59.14,2900.0
2015-04-09 15:00:00,59.14,59.28,58.94,59.13,9200.0,59.14,59.28,58.94,59.13,9200.0
2015-04-09 15:30:00,59.13,59.23,58.86,59.1,8600.0,59.13,59.23,58.86,59.1,8600.0
2015-04-10 09:30:00,59.4,60.6,59.4,60.29,12800.0,59.4,60.6,59.4,60.29,12800.0
2015-04-10 10:00:00,60.36,60.49,59.7,59.7,12700.0,60.36,60.49,59.7,59.7,12700.0
2015-04-10 10:30:00,59.64,59.65,58.7,59.02,13300.0,59.64,59.65,58.7,59.02,13300.0
2015-04-10 11:00:00,59.07,59.35,58.66,59.13,10100.0,59.07,59.35,58.66,59.13,10100.0
2015-04-10 11:30:00,59.19,59.23,58.83,58.83,3500.0,59.19,59.23,58.83,58.83,3500.0
2015-04-10 12:00:00,58.86,58.86,58.53,58.59,4400.0,58.86,58.86,58.53,58.59,4400.0
2015-04-10 12:30:00,58.68,58.81,58.6,58.8,2400.0,58.68,58.81,58.6,58.8,2400.0
2015-04-10 13:00:00,58.81,59.1,58.61,58.61,7800.0,58.81,59.1,58.61,58.61,7800.0
2015-04-10 13:30:00,58.64,58.77,58.63,58.72,3100.0,58.64,58.77,58.63,58.72,3100.0
2015-04-10 14:00:00,58.81,59.09,58.79,59.06,4600.0,58.81,59.09,58.79,59.06,4600.0
2015-04-10 14:30:00,59.07,59.2,58.91,58.98,5900.0,59.07,59.2,58.91,58.98,5900.0
2015-04-10 15:00:00,58.92,59.04,58.79,58.79,2600.0,58.92,59.04,58.79,58.79,2600.0
2015-04-10 15:30:00,58.86,59.1,58.76,58.76,10300.0,58.86,59.1,58.76,58.76,10300.0
2015-04-13 09:30:00,58.5,58.99,58.02,58.49,7300.0,58.5,58.99,58.02,58.49,7300.0
2015-04-13 10:00:00,58.38,58.41,57.22,57.91,12600.0,58.38,58.41,57.22,57.91,12600.0
2015-04-13 10:30:00,57.95,57.99,57.79,57.83,3200.0,57.95,57.99,57.79,57.83,3200.0
2015-04-13 11:00:00,57.92,57.92,57.75,57.8,600.0,57.92,57.92,57.75,57.8,600.0
2015-04-13 11:30:00,58.0,59.3,57.97,59.3,14300.0,58.0,59.3,57.97,59.3,14300.0
2015-04-13 12:00:00,59.27,59.27,58.95,59.04,10500.0,59.27,59.27,58.95,59.04,10500.0
2015-04-13 12:30:00,59.08,59.08,58.65,58.65,2000.0,59.08,59.08,58.65,58.65,2000.0
2015-04-13 13:00:00,58.6,58.64,58.28,58.45,7600.0,58.6,58.64,58.28,58.45,7600.0
2015-04-13 13:30:00,58.54,58.56,58.2,58.36,3100.0,58.54,58.56,58.2,58.36,3100.0
2015-04-13 14:00:00,58.26,58.46,58.17,58.17,5500.0,58.26,58.46,58.17,58.17,5500.0
2015-04-13 14:30:00,58.31,58.38,58.05,58.28,2900.0,58.31,58.38,58.05,58.28,2900.0
2015-04-13 15:00:00,58.23,58.45,58.15,58.45,5000.0,58.23,58.45,58.15,58.45,5000.0
2015-04-13 15:30:00,58.44,58.47,57.89,58.08,8400.0,58.44,58.47,57.89,58.08,8400.0
2015-04-14 09:30:00,58.05,58.59,56.94,56.94,7700.0,58.05,58.59,56.94,56.94,7700.0
2015-04-14 10:00:00,57.05,57.78,56.88,57.49,5400.0,57.05,57.78,56.88,57.49,5400.0
2015-04-14 10:30:00,57.59,57.82,57.1,57.82,3800.0,57.59,57.82,57.1,57.82,3800.0
2015-04-14 11:00:00,57.8,58.74,57.8,58.25,12800.0,57.8,58.74,57.8,58.25,12800.0
2015-04-14 11:30:00,58.2,58.21,57.52,57.85,1800.0,58.2,58.21,57.52,57.85,1800.0
2015-04-14 12:00:00,58.04,58.43,58.04,58.14,5300.0,58.04,58.43,58.04,58.14,5300.0
2015-04-14 12:30:00,58.24,58.24,57.76,57.81,1800.0,58.24,58.24,57.76,57.81,1800.0
2015-04-14 13:00:00,57.51,57.65,57.37,57.53,4700.0,57.51,57.65,57.37,57.53,4700.0
2015-04-14 13:30:00,57.62,57.87,57.54,57.77,2600.0,57.62,57.87,57.54,57.77,2600.0
2015-04-14 14:00:00,57.83,58.26,57.76,58.26,2700.0,57.83,58.26,57.76,58.26,2700.0
2015-04-14 14:30:00,58.16,58.16,57.81,57.81,1400.0,58.16,58.16,57.81,57.81,1400.0
2015-04-14 15:00:00,57.87,58.0,57.81,57.87,2800.0,57.87,58.0,57.81,57.87,2800.0
2015-04-14 15:30:00,57.89,58.71,57.89,58.71,14400.0,57.89,58.71,57.89,58.71,14400.0
2015-04-15 09:30:00,59.83,60.65,59.07,60.4,36900.0,59.83,60.65,59.07,60.4,36900.0
2015-04-15 10:00:00,60.31,61.58,60.19,60.47,64000.0,60.31,61.58,60.19,60.47,64000.0
2015-04-15 10:30:00,60.49,60.78,59.63,60.49,32000.0,60.49,60.78,59.63,60.49,32000.0
2015-04-15 11:00:00,60.42,60.75,60.2,60.45,5300.0,60.42,60.75,60.2,60.45,5300.0
2015-04-15 11:30:00,60.37,61.0,60.37,60.87,5000.0,60.37,61.0,60.37,60.87,5000.0
2015-04-15 12:00:00,61.0,61.54,60.9,61.44,8700.0,61.0,61.54,60.9,61.44,8700.0
2015-04-15 12:30:00,61.39,62.0,61.28,61.63,13500.0,61.39,62.0,61.28,61.63,13500.0
2015-04-15 13:00:00,61.4,61.85,61.4,61.52,6000.0,61.4,61.85,61.4,61.52,6000.0
2015-04-15 13:30:00,61.67,61.67,61.1,61.56,7700.0,61.67,61.67,61.1,61.56,7700.0
2015-04-15 14:00:00,61.47,61.7,61.38,61.41,2400.0,61.47,61.7,61.38,61.41,2400.0
2015-04-15 14:30:00,61.45,61.45,61.01,61.2,9800.0,61.45,61.45,61.01,61.2,9800.0
2015-04-15 15:00:00,61.28,61.33,61.15,61.21,7500.0,61.28,61.33,61.15,61.21,7500.0
2015-04-15 15:30:00,61.27,62.0,61.15,61.58,35000.0,61.27,62.0,61.15,61.58,35000.0
2015-04-16 09:30:00,61.61,63.88,61.0,63.3,46400.0,61.61,63.88,61.0,63.3,46400.0
2015-04-16 10:00:00,63.26,63.33,62.27,62.72,23800.0,63.26,63.33,62.27,62.72,23800.0
2015-04-16 10:30:00,62.66,62.78,60.8,61.5,36500.0,62.66,62.78,60.8,61.5,36500.0
2015-04-16 11:00:00,61.62,61.63,60.26,60.89,15800.0,61.62,61.63,60.26,60.89,15800.0
2015-04-16 11:30:00,60.69,61.24,60.58,61.15,5800.0,60.69,61.24,60.58,61.15,5800.0
2015-04-16 12:00:00,61.04,61.25,60.85,61.19,2700.0,61.04,61.25,60.85,61.19,2700.0
2015-04-16 12:30:00,61.15,61.33,61.13,61.19,6100.0,61.15,61.33,61.13,61.19,6100.0
2015-04-16 13:00:00,61.19,61.33,61.17,61.33,1400.0,61.19,61.33,61.17,61.33,1400.0
2015-04-16 13:30:00,61.48,62.0,61.43,61.8,7800.0,61.48,62.0,61.43,61.8,7800.0
2015-04-16 14:00:00,61.8,61.9,61.72,61.8,4200.0,61.8,61.9,61.72,61.8,4200.0
2015-04-16 14:30:00,61.95,61.98,61.43,61.49,2500.0,61.95,61.98,61.43,61.49,2500.0
2015-04-16 15:00:00,61.41,61.51,61.1,61.22,4600.0,61.41,61.51,61.1,61.22,4600.0
2015-04-16 15:30:00,61.25,61.32,60.82,61.09,10900.0,61.25,61.32,60.82,61.09,10900.0
2015-04-17 09:30:00,62.11,62.19,60.29,61.0,16500.0,62.11,62.19,60.29,61.0,16500.0
2015-04-17 10:00:00,61.0,62.26,60.87,61.97,23400.0,61.0,62.26,60.87,61.97,23400.0
2015-04-17 10:30:00,61.94,62.71,61.46,61.46,11600.0,61.94,62.71,61.46,61.46,11600.0
2015-04-17 11:00:00,61.15,61.67,60.57,60.89,5800.0,61.15,61.67,60.57,60.89,5800.0
2015-04-17 11:30:00,60.9,61.37,60.9,61.27,3700.0,60.9,61.37,60.9,61.27,3700.0
2015-04-17 12:00:00,61.32,61.51,61.04,61.04,1200.0,61.32,61.51,61.04,61.04,1200.0
2015-04-17 12:30:00,61.18,61.18,60.79,60.79,3300.0,61.18,61.18,60.79,60.79,3300.0
2015-04-17 13:00:00,60.81,61.03,60.71,60.75,3100.0,60.81,61.03,60.71,60.75,3100.0
2015-04-17 13:30:00,60.63,60.77,59.9,60.13,14500.0,60.63,60.77,59.9,60.13,14500.0
2015-04-17 14:00:00,60.36,60.36,59.36,59.92,17000.0,60.36,60.36,59.36,59.92,17000.0
2015-04-17 14:30:00,60.03,60.48,59.96,60.31,2500.0,60.03,60.48,59.96,60.31,2500.0
2015-04-17 15:00:00,60.17,60.72,60.13,60.62,7100.0,60.17,60.72,60.13,60.62,7100.0
2015-04-17 15:30:00,60.62,61.28,60.62,60.63,12800.0,60.62,61.28,60.62,60.63,12800.0
2015-04-20 09:30:00,61.65,62.15,60.75,61.34,13400.0,61.65,62.15,60.75,61.34,13400.0
2015-04-20 10:00:00,61.42,61.42,60.89,60.94,2100.0,61.42,61.42,60.89,60.94,2100.0
2015-04-20 10:30:00,61.14,61.8,61.14,61.75,6900.0,61.14,61.8,61.14,61.75,6900.0
2015-04-20 11:00:00,61.71,61.71,61.26,61.26,4500.0,61.71,61.71,61.26,61.26,4500.0
2015-04-20 11:30:00,61.23,61.6,61.16,61.45,3000.0,61.23,61.6,61.16,61.45,3000.0
2015-04-20 12:00:00,61.41,61.41,61.26,61.26,500.0,61.41,61.41,61.26,61.26,500.0
2015-04-20 12:30:00,61.4,61.57,61.26,61.5,2500.0,61.4,61.57,61.26,61.5,2500.0
2015-04-20 13:00:00,61.53,62.48,61.53,62.25,7900.0,61.53,62.48,61.53,62.25,7900.0
2015-04-20 13:30:00,62.44,62.73,62.21,62.52,4200.0,62.44,62.73,62.21,62.52,4200.0
2015-04-20 14:00:00,62.58,62.58,61.94,62.02,1800.0,62.58,62.58,61.94,62.02,1800.0
2015-04-20 14:30:00,62.02,62.22,61.8,62.2,1900.0,62.02,62.22,61.8,62.2,1900.0
2015-04-20 15:00:00,62.14,62.22,61.98,62.22,3700.0,62.14,62.22,61.98,62.22,3700.0
2015-04-20 15:30:00,62.19,62.64,62.04,62.63,11000.0,62.19,62.64,62.04,62.63,11000.0
2015-04-21 09:30:00,65.04,66.43,64.03,65.72,57000.0,65.04,66.43,64.03,65.72,57000.0
2015-04-21 10:00:00,65.9,66.5,64.86,66.27,23300.0,65.9,66.5,64.86,66.27,23300.0
2015-04-21 10:30:00,66.39,66.39,65.46,65.81,11800.0,66.39,66.39,65.46,65.81,11800.0
2015-04-21 11:00:00,65.88,66.42,65.11,65.11,16900.0,65.88,66.42,65.11,65.11,16900.0
2015-04-21 11:30:00,65.07,65.42,64.88,65.05,8000.0,65.07,65.42,64.88,65.05,8000.0
2015-04-21 12:00:00,65.17,66.09,65.16,65.42,15900.0,65.17,66.09,65.16,65.42,15900.0
2015-04-21 12:30:00,65.29,65.76,65.29,65.57,4300.0,65.29,65.76,65.29,65.57,4300.0
2015-04-21 13:00:00,65.62,65.97,65.55,65.97,1800.0,65.62,65.97,65.55,65.97,1800.0
2015-04-21 13:30:00,65.73,65.93,65.06,65.06,4300.0,65.73,65.93,65.06,65.06,4300.0
2015-04-21 14:00:00,65.02,65.5,64.95,65.5,4900.0,65.02,65.5,64.95,65.5,4900.0
2015-04-21 14:30:00,65.41,65.58,65.36,65.48,3900.0,65.41,65.58,65.36,65.48,3900.0
2015-04-21 15:00:00,65.47,66.4,65.47,66.19,15300.0,65.47,66.4,65.47,66.19,15300.0
2015-04-21 15:30:00,66.22,66.43,65.77,66.36,21700.0,66.22,66.43,65.77,66.36,21700.0
2015-04-22 09:30:00,66.2,66.92,65.62,66.69,8800.0,66.2,66.92,65.62,66.69,8800.0
2015-04-22 10:00:00,66.62,66.62,65.5,65.5,9200.0,66.62,66.62,65.5,65.5,9200.0
2015-04-22 10:30:00,65.5,65.77,65.28,65.73,15900.0,65.5,65.77,65.28,65.73,15900.0
2015-04-22 11:00:00,65.68,66.33,65.65,66.15,5800.0,65.68,66.33,65.65,66.15,5800.0
2015-04-22 11:30:00,66.09,66.09,65.75,65.94,6300.0,66.09,66.09,65.75,65.94,6300.0
2015-04-22 12:00:00,66.01,66.01,65.85,65.85,2500.0,66.01,66.01,65.85,65.85,2500.0
2015-04-22 12:30:00,65.69,65.95,65.69,65.91,1300.0,65.69,65.95,65.69,65.91,1300.0
2015-04-22 13:00:00,66.01,66.01,65.62,65.67,4600.0,66.01,66.01,65.62,65.67,4600.0
2015-04-22 13:30:00,65.72,66.05,65.72,65.76,5900.0,65.72,66.05,65.72,65.76,5900.0
2015-04-22 14:00:00,65.79,65.87,65.67,65.87,1400.0,65.79,65.87,65.67,65.87,1400.0
2015-04-22 14:30:00,65.78,65.94,65.66,65.68,4100.0,65.78,65.94,65.66,65.68,4100.0
2015-04-22 15:00:00,65.79,66.04,65.73,65.8,4500.0,65.79,66.04,65.73,65.8,4500.0
2015-04-22 15:30:00,65.74,65.77,65.3,65.51,14400.0,65.74,65.77,65.3,65.51,14400.0
2015-04-23 09:30:00,65.97,66.17,65.56,65.56,10300.0,65.97,66.17,65.56,65.56,10300.0
2015-04-23 10:00:00,65.73,65.88,65.23,65.57,6500.0,65.73,65.88,65.23,65.57,6500.0
2015-04-23 10:30:00,65.68,65.79,65.29,65.29,7300.0,65.68,65.79,65.29,65.29,7300.0
2015-04-23 11:00:00,65.48,65.7,65.38,65.39,6000.0,65.48,65.7,65.38,65.39,6000.0
2015-04-23 11:30:00,65.43,66.19,65.36,66.19,11800.0,65.43,66.19,65.36,66.19,11800.0
2015-04-23 12:00:00,66.36,67.12,66.03,66.86,12600.0,66.36,67.12,66.03,66.86,12600.0
2015-04-23 12:30:00,66.98,67.16,66.67,66.68,4800.0,66.98,67.16,66.67,66.68,4800.0
2015-04-23 13:00:00,66.77,67.11,66.67,67.1,6300.0,66.77,67.11,66.67,67.1,6300.0
2015-04-23 13:30:00,67.2,68.12,67.15,67.99,17100.0,67.2,68.12,67.15,67.99,17100.0
2015-04-23 14:00:00,67.95,68.0,67.69,68.0,5800.0,67.95,68.0,67.69,68.0,5800.0
2015-04-23 14:30:00,67.98,67.99,67.59,67.67,3900.0,67.98,67.99,67.59,67.67,3900.0
2015-04-23 15:00:00,67.8,67.86,67.14,67.42,5500.0,67.8,67.86,67.14,67.42,5500.0
2015-04-23 15:30:00,67.71,67.73,66.58,66.68,9300.0,67.71,67.73,66.58,66.68,9300.0
2015-04-24 09:30:00,67.55,67.55,65.89,66.72,9500.0,67.55,67.55,65.89,66.72,9500.0
2015-04-24 10:00:00,66.72,66.83,65.87,66.01,9500.0,66.72,66.83,65.87,66.01,9500.0
2015-04-24 10:30:00,66.12,66.99,66.12,66.84,4100.0,66.12,66.99,66.12,66.84,4100.0
2015-04-24 11:00:00,66.62,66.66,66.34,66.54,6500.0,66.62,66.66,66.34,66.54,6500.0
2015-04-24 11:30:00,66.64,67.35,66.54,66.62,6300.0,66.64,67.35,66.54,66.62,6300.0
2015-04-24 12:00:00,66.55,66.91,66.52,66.68,5100.0,66.55,66.91,66.52,66.68,5100.0
2015-04-24 12:30:00,66.58,66.59,66.0,66.54,7900.0,66.58,66.59,66.0,66.54,7900.0
2015-04-24 13:00:00,66.66,66.69,66.01,66.13,6800.0,66.66,66.69,66.01,66.13,6800.0
2015-04-24 13:30:00,66.21,66.7,66.14,66.45,4600.0,66.21,66.7,66.14,66.45,4600.0
2015-04-24 14:00:00,66.42,66.93,66.21,66.68,11300.0,66.42,66.93,66.21,66.68,11300.0
2015-04-24 14:30:00,66.67,66.87,66.17,66.22,5800.0,66.67,66.87,66.17,66.22,5800.0
2015-04-24 15:00:00,66.32,66.69,66.32,66.6,4000.0,66.32,66.69,66.32,66.6,4000.0
2015-04-24 15:30:00,66.62,66.8,66.43,66.7,10400.0,66.62,66.8,66.43,66.7,10400.0
2015-04-27 09:30:00,67.63,67.74,67.01,67.66,4800.0,67.63,67.74,67.01,67.66,4800.0
2015-04-27 10:00:00,67.7,68.64,67.62,68.21,7200.0,67.7,68.64,67.62,68.21,7200.0
2015-04-27 10:30:00,68.29,68.59,67.81,67.98,14700.0,68.29,68.59,67.81,67.98,14700.0
2015-04-27 11:00:00,67.89,67.97,67.68,67.79,4900.0,67.89,67.97,67.68,67.79,4900.0
2015-04-27 11:30:00,67.71,67.79,67.31,67.45,3900.0,67.71,67.79,67.31,67.45,3900.0
2015-04-27 12:00:00,67.35,67.41,66.46,66.84,9400.0,67.35,67.41,66.46,66.84,9400.0
2015-04-27 12:30:00,66.83,66.83,66.41,66.41,1100.0,66.83,66.83,66.41,66.41,1100.0
2015-04-27 13:00:00,66.56,66.71,66.45,66.56,2300.0,66.56,66.71,66.45,66.56,2300.0
2015-04-27 13:30:00,66.76,67.15,66.76,67.04,2900.0,66.76,67.15,66.76,67.04,2900.0
2015-04-27 14:00:00,67.0,67.0,66.71,66.82,800.0,67.0,67.0,66.71,66.82,800.0
2015-04-27 14:30:00,66.7,66.7,66.48,66.53,1000.0,66.7,66.7,66.48,66.53,1000.0
2015-04-27 15:00:00,66.77,66.94,66.7,66.94,1600.0,66.77,66.94,66.7,66.94,1600.0
2015-04-27 15:30:00,66.89,66.89,66.45,66.67,8700.0,66.89,66.89,66.45,66.67,8700.0
2015-04-28 09:30:00,66.95,67.59,65.43,65.43,10200.0,66.95,67.59,65.43,65.43,10200.0
2015-04-28 10:00:00,65.43,65.6,62.42,64.47,36000.0,65.43,65.6,62.42,64.47,36000.0
2015-04-28 10:30:00,64.3,64.76,63.52,64.57,9900.0,64.3,64.76,63.52,64.57,9900.0
2015-04-28 11:00:00,64.75,65.26,64.66,64.82,5100.0,64.75,65.26,64.66,64.82,5100.0
2015-04-28 11:30:00,64.85,65.24,64.8,64.97,5100.0,64.85,65.24,64.8,64.97,5100.0
2015-04-28 12:00:00,65.05,65.07,64.79,65.07,2000.0,65.05,65.07,64.79,65.07,2000.0
2015-04-28 12:30:00,64.85,65.04,64.78,64.92,6700.0,64.85,65.04,64.78,64.92,6700.0
2015-04-28 13:00:00,65.0,65.24,64.95,65.14,4600.0,65.0,65.24,64.95,65.14,4600.0
2015-04-28 13:30:00,65.19,65.19,64.73,64.96,4300.0,65.19,65.19,64.73,64.96,4300.0
2015-04-28 14:00:00,64.94,65.0,64.76,64.88,7200.0,64.94,65.0,64.76,64.88,7200.0
2015-04-28 14:30:00,64.9,64.93,64.78,64.81,5400.0,64.9,64.93,64.78,64.81,5400.0
2015-04-28 15:00:00,64.87,65.22,64.66,64.9,13600.0,64.87,65.22,64.66,64.9,13600.0
2015-04-28 15:30:00,65.05,65.05,64.35,64.87,9600.0,65.05,65.05,64.35,64.87,9600.0
2015-04-29 09:30:00,64.49,64.96,63.65,64.74,9800.0,64.49,64.96,63.65,64.74,9800.0
2015-04-29 10:00:00,64.93,64.94,64.61,64.88,6300.0,64.93,64.94,64.61,64.88,6300.0
2015-04-29 10:30:00,65.02,66.19,65.02,65.6,8200.0,65.02,66.19,65.02,65.6,8200.0
2015-04-29 11:00:00,65.38,66.17,65.38,66.17,4300.0,65.38,66.17,65.38,66.17,4300.0
2015-04-29 11:30:00,66.03,66.24,65.9,66.14,3800.0,66.03,66.24,65.9,66.14,3800.0
2015-04-29 12:00:00,66.23,66.23,65.87,65.87,3200.0,66.23,66.23,65.87,65.87,3200.0
2015-04-29 12:30:00,65.52,65.96,65.1,65.86,7200.0,65.52,65.96,65.1,65.86,7200.0
2015-04-29 13:00:00,65.84,66.34,65.59,66.05,1700.0,65.84,66.34,65.59,66.05,1700.0
2015-04-29 13:30:00,65.94,66.53,65.94,66.2,9000.0,65.94,66.53,65.94,66.2,9000.0
2015-04-29 14:00:00,66.18,66.21,65.74,65.89,3500.0,66.18,66.21,65.74,65.89,3500.0
2015-04-29 14:30:00,66.0,66.48,66.0,66.44,1700.0,66.0,66.48,66.0,66.44,1700.0
2015-04-29 15:00:00,66.59,66.74,66.25,66.74,7100.0,66.59,66.74,66.25,66.74,7100.0
2015-04-29 15:30:00,66.64,66.75,66.32,66.48,6500.0,66.64,66.75,66.32,66.48,6500.0
2015-04-30 09:30:00,66.12,66.76,65.36,66.3,7300.0,66.12,66.76,65.36,66.3,7300.0
2015-04-30 10:00:00,66.0,66.0,64.86,64.99,16900.0,66.0,66.0,64.86,64.99,16900.0
2015-04-30 10:30:00,65.34,65.34,64.51,64.59,4900.0,65.34,65.34,64.51,64.59,4900.0
2015-04-30 11:00:00,64.69,64.95,64.53,64.81,4500.0,64.69,64.95,64.53,64.81,4500.0
2015-04-30 11:30:00,64.9,65.19,64.65,64.65,3500.0,64.9,65.19,64.65,64.65,3500.0
2015-04-30 12:00:00,64.66,64.92,64.66,64.91,4500.0,64.66,64.92,64.66,64.91,4500.0
2015-04-30 12:30:00,64.91,65.05,64.5,64.75,3500.0,64.91,65.05,64.5,64.75,3500.0
2015-04-30 13:00:00,64.7,64.84,64.59,64.68,1200.0,64.7,64.84,64.59,64.68,1200.0
2015-04-30 13:30:00,64.62,64.79,64.15,64.15,3600.0,64.62,64.79,64.15,64.15,3600.0
2015-04-30 14:00:00,64.06,64.07,63.36,63.36,7400.0,64.06,64.07,63.36,63.36,7400.0
2015-04-30 14:30:00,63.5,63.79,63.4,63.65,1800.0,63.5,63.79,63.4,63.65,1800.0
2015-04-30 15:00:00,63.42,63.42,62.76,62.94,14900.0,63.42,63.42,62.76,62.94,14900.0
2015-04-30 15:30:00,62.98,63.51,62.82,62.93,12000.0,62.98,63.51,62.82,62.93,12000.0
2015-05-01 09:30:00,64.87,65.45,64.13,64.17,30600.0,64.87,65.45,64.13,64.17,30600.0
2015-05-01 10:00:00,64.17,65.25,63.71,65.23,8800.0,64.17,65.25,63.71,65.23,8800.0
2015-05-01 10:30:00,64.94,65.23,64.85,65.01,2000.0,64.94,65.23,64.85,65.01,2000.0
2015-05-01 11:00:00,65.25,65.39,65.2,65.25,2500.0,65.25,65.39,65.2,65.25,2500.0
2015-05-01 11:30:00,65.22,65.62,65.22,65.37,3600.0,65.22,65.62,65.22,65.37,3600.0
2015-05-01 12:00:00,65.45,66.14,65.45,66.14,1900.0,65.45,66.14,65.45,66.14,1900.0
2015-05-01 12:30:00,66.01,66.36,65.97,66.32,3200.0,66.01,66.36,65.97,66.32,3200.0
2015-05-01 13:00:00,66.53,66.53,65.49,65.71,2100.0,66.53,66.53,65.49,65.71,2100.0
2015-05-01 13:30:00,66.06,66.18,66.06,66.09,400.0,66.06,66.18,66.06,66.09,400.0
2015-05-01 14:00:00,66.24,66.59,66.2,66.59,5500.0,66.24,66.59,66.2,66.59,5500.0
2015-05-01 14:30:00,66.61,66.88,66.6,66.87,5800.0,66.61,66.88,66.6,66.87,5800.0
2015-05-01 15:00:00,66.84,66.95,66.68,66.68,3500.0,66.84,66.95,66.68,66.68,3500.0
2015-05-01 15:30:00,66.66,66.98,66.53,66.86,12500.0,66.66,66.98,66.53,66.86,12500.0
2015-05-04 09:30:00,68.8,68.85,67.7,68.5,8300.0,68.8,68.85,67.7,68.5,8300.0
2015-05-04 10:00:00,68.43,68.63,68.15,68.33,5100.0,68.43,68.63,68.15,68.33,5100.0
2015-05-04 10:30:00,68.3,68.38,67.96,68.1,5700.0,68.3,68.38,67.96,68.1,5700.0
2015-05-04 11:00:00,68.05,68.16,67.91,67.96,9900.0,68.05,68.16,67.91,67.96,9900.0
2015-05-04 11:30:00,67.91,68.56,67.81,68.37,1900.0,67.91,68.56,67.81,68.37,1900.0
2015-05-04 12:00:00,68.58,68.94,68.26,68.26,9400.0,68.58,68.94,68.26,68.26,9400.0
2015-05-04 12:30:00,68.25,68.37,67.83,68.12,900.0,68.25,68.37,67.83,68.12,900.0
2015-05-04 13:00:00,67.98,67.98,67.76,67.9,3800.0,67.98,67.98,67.76,67.9,3800.0
2015-05-04 13:30:00,67.9,67.9,67.25,67.31,9500.0,67.9,67.9,67.25,67.31,9500.0
2015-05-04 14:00:00,67.47,67.47,67.02,67.03,6500.0,67.47,67.47,67.02,67.03,6500.0
2015-05-04 14:30:00,67.09,67.25,66.87,66.95,11300.0,67.09,67.25,66.87,66.95,11300.0
2015-05-04 15:00:00,66.87,67.07,66.68,66.91,3400.0,66.87,67.07,66.68,66.91,3400.0
2015-05-04 15:30:00,66.82,67.0,66.6,66.85,7100.0,66.82,67.0,66.6,66.85,7100.0
2015-05-05 09:30:00,64.25,64.52,62.67,63.38,39600.0,64.25,64.52,62.67,63.38,39600.0
2015-05-05 10:00:00,63.36,64.76,63.24,64.67,9300.0,63.36,64.76,63.24,64.67,9300.0
2015-05-05 10:30:00,64.63,65.67,64.33,65.67,7400.0,64.63,65.67,64.33,65.67,7400.0
2015-05-05 11:00:00,65.5,65.77,64.56,64.71,11600.0,65.5,65.77,64.56,64.71,11600.0
2015-05-05 11:30:00,64.84,64.84,64.07,64.1,7600.0,64.84,64.84,64.07,64.1,7600.0
2015-05-05 12:00:00,64.34,64.6,64.34,64.6,3100.0,64.34,64.6,64.34,64.6,3100.0
2015-05-05 12:30:00,64.28,64.28,63.31,63.31,4200.0,64.28,64.28,63.31,63.31,4200.0
2015-05-05 13:00:00,63.37,63.4,62.76,62.95,8500.0,63.37,63.4,62.76,62.95,8500.0
2015-05-05 13:30:00,62.91,63.04,62.7,62.94,6500.0,62.91,63.04,62.7,62.94,6500.0
2015-05-05 14:00:00,63.0,63.81,62.97,62.97,4800.0,63.0,63.81,62.97,62.97,4800.0
2015-05-05 14:30:00,62.87,63.52,62.87,63.52,5800.0,62.87,63.52,62.87,63.52,5800.0
2015-05-05 15:00:00,63.59,63.62,63.02,63.09,6400.0,63.59,63.62,63.02,63.09,6400.0
2015-05-05 15:30:00,63.09,63.19,62.76,63.08,17900.0,63.09,63.19,62.76,63.08,17900.0
2015-05-06 09:30:00,64.24,64.4,61.86,62.78,11900.0,64.24,64.4,61.86,62.78,11900.0
2015-05-06 10:00:00,62.66,62.73,61.42,62.22,15100.0,62.66,62.73,61.42,62.22,15100.0
2015-05-06 10:30:00,62.44,62.51,61.81,62.18,4700.0,62.44,62.51,61.81,62.18,4700.0
2015-05-06 11:00:00,62.35,62.39,62.22,62.32,2300.0,62.35,62.39,62.22,62.32,2300.0
2015-05-06 11:30:00,62.37,62.56,62.28,62.33,1500.0,62.37,62.56,62.28,62.33,1500.0
2015-05-06 12:00:00,62.33,62.43,62.25,62.35,1400.0,62.33,62.43,62.25,62.35,1400.0
2015-05-06 12:30:00,62.34,62.53,62.24,62.48,2200.0,62.34,62.53,62.24,62.48,2200.0
2015-05-06 13:00:00,62.4,62.69,62.3,62.61,3900.0,62.4,62.69,62.3,62.61,3900.0
2015-05-06 13:30:00,62.6,62.6,62.32,62.6,3300.0,62.6,62.6,62.32,62.6,3300.0
2015-05-06 14:00:00,62.56,62.73,62.22,62.22,3500.0,62.56,62.73,62.22,62.22,3500.0
2015-05-06 14:30:00,62.21,62.26,61.9,62.18,4100.0,62.21,62.26,61.9,62.18,4100.0
2015-05-06 15:00:00,62.17,62.22,61.83,61.95,5600.0,62.17,62.22,61.83,61.95,5600.0
2015-05-06 15:30:00,61.88,62.7,61.77,62.67,19300.0,61.88,62.7,61.77,62.67,19300.0
2015-05-07 09:30:00,61.92,63.17,61.77,61.88,10100.0,61.92,63.17,61.77,61.88,10100.0
2015-05-07 10:00:00,61.0,61.74,60.51,61.48,18700.0,61.0,61.74,60.51,61.48,18700.0
2015-05-07 10:30:00,61.34,61.73,61.15,61.42,6400.0,61.34,61.73,61.15,61.42,6400.0
2015-05-07 11:00:00,61.42,61.55,61.02,61.07,6200.0,61.42,61.55,61.02,61.07,6200.0
2015-05-07 11:30:00,61.13,62.47,61.13,62.17,4000.0,61.13,62.47,61.13,62.17,4000.0
2015-05-07 12:00:00,61.92,62.17,61.73,62.17,4200.0,61.92,62.17,61.73,62.17,4200.0
2015-05-07 12:30:00,62.01,62.23,62.01,62.1,16100.0,62.01,62.23,62.01,62.1,16100.0
2015-05-07 13:00:00,62.16,62.23,61.55,61.79,6600.0,62.16,62.23,61.55,61.79,6600.0
2015-05-07 13:30:00,61.78,61.78,61.03,61.2,8600.0,61.78,61.78,61.03,61.2,8600.0
2015-05-07 14:00:00,61.11,61.42,61.09,61.35,6100.0,61.11,61.42,61.09,61.35,6100.0
2015-05-07 14:30:00,61.4,61.48,60.65,60.65,8700.0,61.4,61.48,60.65,60.65,8700.0
2015-05-07 15:00:00,60.68,61.25,60.47,60.53,14200.0,60.68,61.25,60.47,60.53,14200.0
2015-05-07 15:30:00,60.53,61.95,60.53,61.69,17700.0,60.53,61.95,60.53,61.69,17700.0
2015-05-08 09:30:00,65.45,66.2,62.9,65.81,85500.0,65.45,66.2,62.9,65.81,85500.0
2015-05-08 10:00:00,65.84,67.65,65.43,66.35,89800.0,65.84,67.65,65.43,66.35,89800.0
2015-05-08 10:30:00,66.26,66.69,65.46,66.41,23100.0,66.26,66.69,65.46,66.41,23100.0
2015-05-08 11:00:00,66.6,68.05,66.6,67.85,28600.0,66.6,68.05,66.6,67.85,28600.0
2015-05-08 11:30:00,67.97,68.0,66.69,66.78,13900.0,67.97,68.0,66.69,66.78,13900.0
2015-05-08 12:00:00,66.93,67.02,66.46,66.91,6300.0,66.93,67.02,66.46,66.91,6300.0
2015-05-08 12:30:00,66.97,67.63,66.86,67.2,4900.0,66.97,67.63,66.86,67.2,4900.0
2015-05-08 13:00:00,67.28,67.44,66.77,67.41,6100.0,67.28,67.44,66.77,67.41,6100.0
2015-05-08 13:30:00,67.41,67.41,66.6,66.74,8100.0,67.41,67.41,66.6,66.74,8100.0
2015-05-08 14:00:00,66.8,67.3,66.8,66.92,4200.0,66.8,67.3,66.8,66.92,4200.0
2015-05-08 14:30:00,66.87,67.8,66.82,67.65,9500.0,66.87,67.8,66.82,67.65,9500.0
2015-05-08 15:00:00,67.65,67.75,66.33,66.39,27500.0,67.65,67.75,66.33,66.39,27500.0
2015-05-08 15:30:00,66.49,67.1,65.93,66.12,19400.0,66.49,67.1,65.93,66.12,19400.0
2015-05-11 09:30:00,66.13,66.84,65.02,66.65,28500.0,66.13,66.84,65.02,66.65,28500.0
2015-05-11 10:00:00,66.57,67.2,65.8,65.8,16700.0,66.57,67.2,65.8,65.8,16700.0
2015-05-11 10:30:00,65.5,65.8,64.65,64.73,16600.0,65.5,65.8,64.65,64.73,16600.0
2015-05-11 11:00:00,64.86,65.71,64.5,65.4,14700.0,64.86,65.71,64.5,65.4,14700.0
2015-05-11 11:30:00,65.47,65.49,64.91,65.44,11900.0,65.47,65.49,64.91,65.44,11900.0
2015-05-11 12:00:00,65.41,65.53,64.84,64.94,3500.0,65.41,65.53,64.84,64.94,3500.0
2015-05-11 12:30:00,64.93,65.04,64.55,64.55,4400.0,64.93,65.04,64.55,64.55,4400.0
2015-05-11 13:00:00,64.65,64.74,63.86,64.19,9800.0,64.65,64.74,63.86,64.19,9800.0
2015-05-11 13:30:00,64.1,64.26,63.76,64.13,7400.0,64.1,64.26,63.76,64.13,7400.0
2015-05-11 14:00:00,63.98,64.66,63.98,64.64,6900.0,63.98,64.66,63.98,64.64,6900.0
2015-05-11 14:30:00,64.77,64.77,64.41,64.45,3100.0,64.77,64.77,64.41,64.45,3100.0
2015-05-11 15:00:00,64.43,64.58,64.13,64.42,4500.0,64.43,64.58,64.13,64.42,4500.0
2015-05-11 15:30:00,64.47,64.56,64.2,64.26,28300.0,64.47,64.56,64.2,64.26,28300.0
2015-05-12 09:30:00,61.56,61.92,60.44,61.6,56300.0,61.56,61.92,60.44,61.6,56300.0
2015-05-12 10:00:00,61.69,61.77,60.13,60.14,19600.0,61.69,61.77,60.13,60.14,19600.0
2015-05-12 10:30:00,60.13,62.11,60.13,61.5,22700.0,60.13,62.11,60.13,61.5,22700.0
2015-05-12 11:00:00,61.6,61.98,61.46,61.84,4600.0,61.6,61.98,61.46,61.84,4600.0
2015-05-12 11:30:00,61.86,61.92,61.59,61.66,2400.0,61.86,61.92,61.59,61.66,2400.0
2015-05-12 12:00:00,61.76,61.95,61.54,61.79,5800.0,61.76,61.95,61.54,61.79,5800.0
2015-05-12 12:30:00,61.8,61.84,61.26,61.26,4400.0,61.8,61.84,61.26,61.26,4400.0
2015-05-12 13:00:00,61.27,61.79,61.15,61.66,6000.0,61.27,61.79,61.15,61.66,6000.0
2015-05-12 13:30:00,61.61,61.81,61.5,61.81,3500.0,61.61,61.81,61.5,61.81,3500.0
2015-05-12 14:00:00,61.88,61.95,61.74,61.75,4300.0,61.88,61.95,61.74,61.75,4300.0
2015-05-12 14:30:00,61.81,61.89,61.57,61.7,3100.0,61.81,61.89,61.57,61.7,3100.0
2015-05-12 15:00:00,61.65,61.65,61.23,61.23,7800.0,61.65,61.65,61.23,61.23,7800.0
2015-05-12 15:30:00,61.12,61.21,60.5,60.73,25000.0,61.12,61.21,60.5,60.73,25000.0
2015-05-13 09:30:00,61.55,62.25,61.34,61.49,14600.0,61.55,62.25,61.34,61.49,14600.0
2015-05-13 10:00:00,61.45,61.57,61.02,61.1,7500.0,61.45,61.57,61.02,61.1,7500.0
2015-05-13 10:30:00,61.1,61.34,60.6,61.08,9500.0,61.1,61.34,60.6,61.08,9500.0
2015-05-13 11:00:00,61.05,61.16,60.65,60.99,9000.0,61.05,61.16,60.65,60.99,9000.0
2015-05-13 11:30:00,60.97,61.11,60.8,60.99,3500.0,60.97,61.11,60.8,60.99,3500.0
2015-05-13 12:00:00,60.92,60.96,60.45,60.45,5700.0,60.92,60.96,60.45,60.45,5700.0
2015-05-13 12:30:00,60.55,60.71,60.44,60.7,6200.0,60.55,60.71,60.44,60.7,6200.0
2015-05-13 13:00:00,60.92,61.0,60.65,60.78,6000.0,60.92,61.0,60.65,60.78,6000.0
2015-05-13 13:30:00,60.89,60.95,60.63,60.68,3400.0,60.89,60.95,60.63,60.68,3400.0
2015-05-13 14:00:00,60.76,60.76,60.31,60.48,6400.0,60.76,60.76,60.31,60.48,6400.0
2015-05-13 14:30:00,60.4,60.57,60.28,60.51,4700.0,60.4,60.57,60.28,60.51,4700.0
2015-05-13 15:00:00,60.57,60.91,60.52,60.75,8800.0,60.57,60.91,60.52,60.75,8800.0
2015-05-13 15:30:00,60.78,61.44,60.74,61.26,20100.0,60.78,61.44,60.74,61.26,20100.0
2015-05-14 09:30:00,61.75,62.28,60.58,62.28,34500.0,61.75,62.28,60.58,62.28,34500.0
2015-05-14 10:00:00,62.27,62.35,61.41,61.59,26300.0,62.27,62.35,61.41,61.59,26300.0
2015-05-14 10:30:00,61.58,61.81,61.25,61.69,9900.0,61.58,61.81,61.25,61.69,9900.0
2015-05-14 11:00:00,61.85,62.13,61.21,61.45,9800.0,61.85,62.13,61.21,61.45,9800.0
2015-05-14 11:30:00,61.35,61.81,61.33,61.65,5700.0,61.35,61.81,61.33,61.65,5700.0
2015-05-14 12:00:00,61.67,62.2,61.62,62.2,6300.0,61.67,62.2,61.62,62.2,6300.0
2015-05-14 12:30:00,62.17,62.17,61.81,61.81,1800.0,62.17,62.17,61.81,61.81,1800.0
2015-05-14 13:00:00,62.02,62.07,61.72,61.8,2100.0,62.02,62.07,61.72,61.8,2100.0
2015-05-14 13:30:00,61.78,61.89,61.41,61.7,4400.0,61.78,61.89,61.41,61.7,4400.0
2015-05-14 14:00:00,61.73,61.77,61.6,61.61,2200.0,61.73,61.77,61.6,61.61,2200.0
2015-05-14 14:30:00,61.66,61.87,61.55,61.67,2300.0,61.66,61.87,61.55,61.67,2300.0
2015-05-14 15:00:00,61.7,61.88,61.61,61.77,4700.0,61.7,61.88,61.61,61.77,4700.0
2015-05-14 15:30:00,61.74,61.74,61.38,61.41,11600.0,61.74,61.74,61.38,61.41,11600.0
2015-05-15 09:30:00,61.15,61.56,60.55,60.9,19200.0,61.15,61.56,60.55,60.9,19200.0
2015-05-15 10:00:00,60.91,60.98,60.6,60.67,6200.0,60.91,60.98,60.6,60.67,6200.0
2015-05-15 10:30:00,60.79,61.16,60.65,61.16,11300.0,60.79,61.16,60.65,61.16,11300.0
2015-05-15 11:00:00,61.0,61.07,60.53,60.53,8100.0,61.0,61.07,60.53,60.53,8100.0
2015-05-15 11:30:00,60.53,60.53,59.44,60.11,16000.0,60.53,60.53,59.44,60.11,16000.0
2015-05-15 12:00:00,60.37,60.71,60.32,60.45,5900.0,60.37,60.71,60.32,60.45,5900.0
2015-05-15 12:30:00,60.5,60.57,60.41,60.48,2600.0,60.5,60.57,60.41,60.48,2600.0
2015-05-15 13:00:00,60.48,60.5,60.05,60.29,2900.0,60.48,60.5,60.05,60.29,2900.0
2015-05-15 13:30:00,60.33,60.35,60.18,60.35,3000.0,60.33,60.35,60.18,60.35,3000.0
2015-05-15 14:00:00,60.3,60.65,60.23,60.63,2400.0,60.3,60.65,60.23,60.63,2400.0
2015-05-15 14:30:00,60.59,60.69,60.42,60.52,4300.0,60.59,60.69,60.42,60.52,4300.0
2015-05-15 15:00:00,60.56,60.61,60.27,60.32,5500.0,60.56,60.61,60.27,60.32,5500.0
2015-05-15 15:30:00,60.37,60.43,60.15,60.24,7900.0,60.37,60.43,60.15,60.24,7900.0
2015-05-18 09:30:00,60.65,62.4,60.38,62.17,21300.0,60.65,62.4,60.38,62.17,21300.0
2015-05-18 10:00:00,62.32,62.4,61.23,61.75,12000.0,62.32,62.4,61.23,61.75,12000.0
2015-05-18 10:30:00,61.88,61.97,61.44,61.44,4100.0,61.88,61.97,61.44,61.44,4100.0
2015-05-18 11:00:00,61.6,61.81,61.6,61.66,7500.0,61.6,61.81,61.6,61.66,7500.0
2015-05-18 11:30:00,61.72,62.35,61.72,62.34,6800.0,61.72,62.35,61.72,62.34,6800.0
2015-05-18 12:00:00,62.34,62.47,62.05,62.34,7400.0,62.34,62.47,62.05,62.34,7400.0
2015-05-18 12:30:00,62.33,62.4,62.1,62.32,3700.0,62.33,62.4,62.1,62.32,3700.0
2015-05-18 13:00:00,62.35,62.45,62.33,62.44,3400.0,62.35,62.45,62.33,62.44,3400.0
2015-05-18 13:30:00,62.41,62.62,62.31,62.4,6100.0,62.41,62.62,62.31,62.4,6100.0
2015-05-18 14:00:00,62.48,62.64,62.41,62.64,4800.0,62.48,62.64,62.41,62.64,4800.0
2015-05-18 14:30:00,62.58,63.07,62.58,62.9,10000.0,62.58,63.07,62.58,62.9,10000.0
2015-05-18 15:00:00,62.99,63.19,62.9,62.9,10400.0,62.99,63.19,62.9,62.9,10400.0
2015-05-18 15:30:00,62.9,63.42,62.9,63.18,16400.0,62.9,63.42,62.9,63.18,16400.0
2015-05-19 09:30:00,63.51,63.66,62.73,62.73,6000.0,63.51,63.66,62.73,62.73,6000.0
2015-05-19 10:00:00,62.77,63.63,62.76,63.56,13600.0,62.77,63.63,62.76,63.56,13600.0
2015-05-19 10:30:00,63.75,64.28,63.59,64.25,13400.0,63.75,64.28,63.59,64.25,13400.0
2015-05-19 11:00:00,64.3,64.58,64.13,64.3,13400.0,64.3,64.58,64.13,64.3,13400.0
2015-05-19 11:30:00,64.25,64.49,64.12,64.13,4800.0,64.25,64.49,64.12,64.13,4800.0
2015-05-19 12:00:00,64.01,64.01,63.52,63.68,1500.0,64.01,64.01,63.52,63.68,1500.0
2015-05-19 12:30:00,63.58,63.67,62.88,62.95,4200.0,63.58,63.67,62.88,62.95,4200.0
2015-05-19 13:00:00,63.31,63.31,63.15,63.18,1300.0,63.31,63.31,63.15,63.18,1300.0
2015-05-19 13:30:00,63.1,63.77,62.98,63.54,12600.0,63.1,63.77,62.98,63.54,12600.0
2015-05-19 14:00:00,63.54,64.28,63.4,64.28,5500.0,63.54,64.28,63.4,64.28,5500.0
2015-05-19 14:30:00,64.34,64.34,63.51,63.66,3700.0,64.34,64.34,63.51,63.66,3700.0
2015-05-19 15:00:00,63.62,63.77,63.12,63.33,7500.0,63.62,63.77,63.12,63.33,7500.0
2015-05-19 15:30:00,63.41,63.41,63.12,63.12,6000.0,63.41,63.41,63.12,63.12,6000.0
2015-05-20 09:30:00,63.09,63.9,62.6,63.64,4200.0,63.09,63.9,62.6,63.64,4200.0
2015-05-20 10:00:00,63.6,64.25,63.41,63.81,2800.0,63.6,64.25,63.41,63.81,2800.0
2015-05-20 10:30:00,63.96,64.0,63.77,63.99,8900.0,63.96,64.0,63.77,63.99,8900.0
2015-05-20 11:00:00,64.1,64.15,63.86,64.02,5000.0,64.1,64.15,63.86,64.02,5000.0
2015-05-20 11:30:00,64.01,64.01,63.61,63.61,1200.0,64.01,64.01,63.61,63.61,1200.0
2015-05-20 12:00:00,63.28,63.83,63.19,63.81,6300.0,63.28,63.83,63.19,63.81,6300.0
2015-05-20 12:30:00,63.63,63.65,63.59,63.59,400.0,63.63,63.65,63.59,63.59,400.0
2015-05-20 13:00:00,63.69,63.69,63.48,63.48,800.0,63.69,63.69,63.48,63.48,800.0
2015-05-20 13:30:00,63.3,63.3,63.11,63.3,2400.0,63.3,63.3,63.11,63.3,2400.0
2015-05-20 14:00:00,63.41,63.73,63.31,63.73,4300.0,63.41,63.73,63.31,63.73,4300.0
2015-05-20 14:30:00,63.84,63.89,63.6,63.62,2000.0,63.84,63.89,63.6,63.62,2000.0
2015-05-20 15:00:00,63.52,63.69,63.29,63.48,2200.0,63.52,63.69,63.29,63.48,2200.0
2015-05-20 15:30:00,63.31,63.36,63.11,63.19,6800.0,63.31,63.36,63.11,63.19,6800.0
2015-05-21 09:30:00,63.49,63.7,62.8,63.24,6100.0,63.49,63.7,62.8,63.24,6100.0
2015-05-21 10:00:00,63.03,64.15,63.03,64.1,6000.0,63.03,64.15,63.03,64.1,6000.0
2015-05-21 10:30:00,63.97,63.97,63.43,63.72,4100.0,63.97,63.97,63.43,63.72,4100.0
2015-05-21 11:00:00,63.75,63.97,63.58,63.61,3500.0,63.75,63.97,63.58,63.61,3500.0
2015-05-21 11:30:00,63.93,64.62,63.61,64.46,11300.0,63.93,64.62,63.61,64.46,11300.0
2015-05-21 12:00:00,64.53,64.98,64.43,64.79,9400.0,64.53,64.98,64.43,64.79,9400.0
2015-05-21 12:30:00,64.9,65.0,64.78,64.96,8000.0,64.9,65.0,64.78,64.96,8000.0
2015-05-21 13:00:00,64.97,64.97,64.76,64.88,3000.0,64.97,64.97,64.76,64.88,3000.0
2015-05-21 13:30:00,64.75,64.75,64.4,64.42,2200.0,64.75,64.75,64.4,64.42,2200.0
2015-05-21 14:00:00,64.44,64.59,64.44,64.59,2200.0,64.44,64.59,64.44,64.59,2200.0
2015-05-21 14:30:00,64.53,64.77,64.33,64.74,3200.0,64.53,64.77,64.33,64.74,3200.0
2015-05-21 15:00:00,64.79,64.84,64.51,64.7,8400.0,64.79,64.84,64.51,64.7,8400.0
2015-05-21 15:30:00,64.7,64.94,64.61,64.76,17000.0,64.7,64.94,64.61,64.76,17000.0
2015-05-22 09:30:00,64.86,65.48,63.86,64.36,10400.0,64.86,65.48,63.86,64.36,10400.0
2015-05-22 10:00:00,64.18,64.63,63.5,63.95,8100.0,64.18,64.63,63.5,63.95,8100.0
2015-05-22 10:30:00,63.79,64.33,63.38,64.26,6900.0,63.79,64.33,63.38,64.26,6900.0
2015-05-22 11:00:00,64.07,64.18,63.78,64.18,2700.0,64.07,64.18,63.78,64.18,2700.0
2015-05-22 11:30:00,64.26,64.3,63.4,63.72,15900.0,64.26,64.3,63.4,63.72,15900.0
2015-05-22 12:00:00,63.76,63.76,63.56,63.56,800.0,63.76,63.76,63.56,63.56,800.0
2015-05-22 12:30:00,63.52,63.55,62.71,62.71,7300.0,63.52,63.55,62.71,62.71,7300.0
2015-05-22 13:00:00,62.71,63.36,62.67,63.3,4700.0,62.71,63.36,62.67,63.3,4700.0
2015-05-22 13:30:00,63.28,63.29,63.18,63.21,2700.0,63.28,63.29,63.18,63.21,2700.0
2015-05-22 14:00:00,63.05,63.05,62.82,62.91,1100.0,63.05,63.05,62.82,62.91,1100.0
2015-05-22 14:30:00,62.93,64.0,62.92,63.97,5400.0,62.93,64.0,62.92,63.97,5400.0
2015-05-22 15:00:00,64.04,64.15,63.67,63.67,11800.0,64.04,64.15,63.67,63.67,11800.0
2015-05-22 15:30:00,63.58,63.71,63.47,63.52,4700.0,63.58,63.71,63.47,63.52,4700.0
2015-05-26 09:30:00,63.06,63.42,62.53,62.81,4400.0,63.06,63.42,62.53,62.81,4400.0
2015-05-26 10:00:00,62.81,63.1,62.1,62.39,4500.0,62.81,63.1,62.1,62.39,4500.0
2015-05-26 10:30:00,62.24,62.48,62.17,62.41,2800.0,62.24,62.48,62.17,62.41,2800.0
2015-05-26 11:00:00,62.28,62.58,62.28,62.41,5800.0,62.28,62.58,62.28,62.41,5800.0
2015-05-26 11:30:00,62.41,62.56,62.37,62.46,5600.0,62.41,62.56,62.37,62.46,5600.0
2015-05-26 12:00:00,62.55,62.6,62.54,62.54,2100.0,62.55,62.6,62.54,62.54,2100.0
2015-05-26 12:30:00,62.58,62.58,61.58,61.63,10400.0,62.58,62.58,61.58,61.63,10400.0
2015-05-26 13:00:00,61.59,62.29,61.05,62.05,9400.0,61.59,62.29,61.05,62.05,9400.0
2015-05-26 13:30:00,61.97,62.25,61.57,61.71,6300.0,61.97,62.25,61.57,61.71,6300.0
2015-05-26 14:00:00,61.78,61.86,61.66,61.86,2000.0,61.78,61.86,61.66,61.86,2000.0
2015-05-26 14:30:00,61.94,61.99,61.64,61.8,2800.0,61.94,61.99,61.64,61.8,2800.0
2015-05-26 15:00:00,61.86,62.12,61.8,62.05,12300.0,61.86,62.12,61.8,62.05,12300.0
2015-05-26 15:30:00,62.22,62.45,61.97,62.4,6200.0,62.22,62.45,61.97,62.4,6200.0
2015-05-27 09:30:00,62.59,62.59,62.14,62.23,1400.0,62.59,62.59,62.14,62.23,1400.0
2015-05-27 10:00:00,62.35,63.15,62.24,62.9,9300.0,62.35,63.15,62.24,62.9,9300.0
2015-05-27 10:30:00,63.0,63.27,62.98,63.16,5500.0,63.0,63.27,62.98,63.16,5500.0
2015-05-27 11:00:00,63.23,63.29,63.06,63.18,11700.0,63.23,63.29,63.06,63.18,11700.0
2015-05-27 11:30:00,63.17,63.2,63.07,63.1,3100.0,63.17,63.2,63.07,63.1,3100.0
2015-05-27 12:00:00,63.0,63.0,62.73,62.73,800.0,63.0,63.0,62.73,62.73,800.0
2015-05-27 12:30:00,62.78,62.78,62.4,62.5,5300.0,62.78,62.78,62.4,62.5,5300.0
2015-05-27 13:00:00,62.59,62.62,62.58,62.62,12800.0,62.59,62.62,62.58,62.62,12800.0
2015-05-27 13:30:00,62.61,62.91,62.61,62.91,1400.0,62.61,62.91,62.61,62.91,1400.0
2015-05-27 14:00:00,62.9,63.34,62.89,63.34,3600.0,62.9,63.34,62.89,63.34,3600.0
2015-05-27 14:30:00,63.24,63.43,63.23,63.24,1500.0,63.24,63.43,63.23,63.24,1500.0
2015-05-27 15:00:00,63.44,64.26,63.41,63.71,5400.0,63.44,64.26,63.41,63.71,5400.0
2015-05-27 15:30:00,63.76,64.5,63.69,64.25,22200.0,63.76,64.5,63.69,64.25,22200.0
2015-05-28 09:30:00,64.39,65.46,63.92,64.66,6500.0,64.39,65.46,63.92,64.66,6500.0
2015-05-28 10:00:00,64.6,64.6,63.3,63.99,20900.0,64.6,64.6,63.3,63.99,20900.0
2015-05-28 10:30:00,64.0,64.35,63.53,64.35,1900.0,64.0,64.35,63.53,64.35,1900.0
2015-05-28 11:00:00,64.24,64.42,64.07,64.42,1100.0,64.24,64.42,64.07,64.42,1100.0
2015-05-28 11:30:00,64.3,64.85,64.15,64.85,4500.0,64.3,64.85,64.15,64.85,4500.0
2015-05-28 12:00:00,64.63,64.67,64.31,64.31,7600.0,64.63,64.67,64.31,64.31,7600.0
2015-05-28 12:30:00,64.31,64.39,64.2,64.35,800.0,64.31,64.39,64.2,64.35,800.0
2015-05-28 13:00:00,64.15,64.37,63.7,63.88,5700.0,64.15,64.37,63.7,63.88,5700.0
2015-05-28 13:30:00,63.88,63.96,63.78,63.84,1600.0,63.88,63.96,63.78,63.84,1600.0
2015-05-28 14:00:00,63.87,64.56,63.87,64.47,1600.0,63.87,64.56,63.87,64.47,1600.0
2015-05-28 14:30:00,64.37,64.47,64.31,64.31,2200.0,64.37,64.47,64.31,64.31,2200.0
2015-05-28 15:00:00,64.28,64.45,64.18,64.18,500.0,64.28,64.45,64.18,64.18,500.0
2015-05-28 15:30:00,64.23,64.33,63.95,64.13,2700.0,64.23,64.33,63.95,64.13,2700.0
2015-05-29 09:30:00,62.0,62.7,61.36,62.63,41300.0,62.0,62.7,61.36,62.63,41300.0
2015-05-29 10:00:00,62.97,62.97,61.79,62.36,15900.0,62.97,62.97,61.79,62.36,15900.0
2015-05-29 10:30:00,62.03,62.03,61.32,61.38,13600.0,62.03,62.03,61.32,61.38,13600.0
2015-05-29 11:00:00,61.39,61.78,61.1,61.59,2500.0,61.39,61.78,61.1,61.59,2500.0
2015-05-29 11:30:00,61.67,62.35,61.67,62.26,10900.0,61.67,62.35,61.67,62.26,10900.0
2015-05-29 12:00:00,62.45,62.45,62.18,62.25,2500.0,62.45,62.45,62.18,62.25,2500.0
2015-05-29 12:30:00,62.35,62.37,62.18,62.37,1400.0,62.35,62.37,62.18,62.37,1400.0
2015-05-29 13:00:00,62.21,62.72,62.18,62.63,2600.0,62.21,62.72,62.18,62.63,2600.0
2015-05-29 13:30:00,62.6,62.64,62.35,62.39,2000.0,62.6,62.64,62.35,62.39,2000.0
2015-05-29 14:00:00,62.23,62.3,61.74,61.81,2300.0,62.23,62.3,61.74,61.81,2300.0
2015-05-29 14:30:00,61.8,61.91,61.59,61.91,2600.0,61.8,61.91,61.59,61.91,2600.0
2015-05-29 15:00:00,61.85,62.21,61.74,62.21,4000.0,61.85,62.21,61.74,62.21,4000.0
2015-05-29 15:30:00,62.22,62.33,62.17,62.24,4000.0,62.22,62.33,62.17,62.24,4000.0
2015-06-01 09:30:00,62.24,62.24,60.33,60.55,15914.0,62.24,62.24,60.33,60.55,15914.0
2015-06-01 10:00:00,60.76,61.67,60.76,60.99,9632.0,60.76,61.67,60.76,60.99,9632.0
2015-06-01 10:30:00,61.01,61.36,60.63,61.28,6254.0,61.01,61.36,60.63,61.28,6254.0
2015-06-01 11:00:00,61.21,61.81,61.21,61.56,9085.0,61.21,61.81,61.21,61.56,9085.0
2015-06-01 11:30:00,61.65,61.73,61.56,61.6,1250.0,61.65,61.73,61.56,61.6,1250.0
2015-06-01 12:00:00,61.74,61.81,61.55,61.74,4150.0,61.74,61.81,61.55,61.74,4150.0
2015-06-01 12:30:00,61.8,61.8,61.55,61.55,4867.0,61.8,61.8,61.55,61.55,4867.0
2015-06-01 13:00:00,61.63,61.97,61.4,61.89,2700.0,61.63,61.97,61.4,61.89,2700.0
2015-06-01 13:30:00,61.87,61.87,61.26,61.52,10200.0,61.87,61.87,61.26,61.52,10200.0
2015-06-01 14:00:00,61.47,61.59,61.26,61.48,3800.0,61.47,61.59,61.26,61.48,3800.0
2015-06-01 14:30:00,61.5,61.5,61.14,61.37,7654.0,61.5,61.5,61.14,61.37,7654.0
2015-06-01 15:00:00,61.32,61.38,61.01,61.01,3100.0,61.32,61.38,61.01,61.01,3100.0
2015-06-01 15:30:00,61.03,61.03,60.62,60.66,11752.0,61.03,61.03,60.62,60.66,11752.0
2015-06-02 09:30:00,60.97,61.45,60.72,61.01,3752.0,60.97,61.45,60.72,61.01,3752.0
2015-06-02 10:00:00,60.85,61.42,60.8,61.23,8193.0,60.85,61.42,60.8,61.23,8193.0
2015-06-02 10:30:00,61.16,61.92,61.16,61.83,5910.0,61.16,61.92,61.16,61.83,5910.0
2015-06-02 11:00:00,61.8,61.8,61.31,61.4,4015.0,61.8,61.8,61.31,61.4,4015.0
2015-06-02 11:30:00,61.51,61.71,61.42,61.6,2900.0,61.51,61.71,61.42,61.6,2900.0
2015-06-02 12:00:00,61.73,62.1,61.64,61.73,5000.0,61.73,62.1,61.64,61.73,5000.0
2015-06-02 12:30:00,61.78,62.05,61.74,62.03,1900.0,61.78,62.05,61.74,62.03,1900.0
2015-06-02 13:00:00,61.92,62.54,61.92,62.22,4263.0,61.92,62.54,61.92,62.22,4263.0
2015-06-02 13:30:00,62.25,62.32,62.17,62.32,900.0,62.25,62.32,62.17,62.32,900.0
2015-06-02 14:00:00,62.27,62.42,62.14,62.17,5900.0,62.27,62.42,62.14,62.17,5900.0
2015-06-02 14:30:00,62.27,62.32,61.71,61.91,2600.0,62.27,62.32,61.71,61.91,2600.0
2015-06-02 15:00:00,61.89,61.97,61.76,61.77,1100.0,61.89,61.97,61.76,61.77,1100.0
2015-06-02 15:30:00,61.81,62.19,61.7,62.09,4900.0,61.81,62.19,61.7,62.09,4900.0
2015-06-03 09:30:00,62.48,62.48,61.5,61.55,6300.0,62.48,62.48,61.5,61.55,6300.0
2015-06-03 10:00:00,61.64,62.45,61.55,62.06,2500.0,61.64,62.45,61.55,62.06,2500.0
2015-06-03 10:30:00,62.16,62.49,61.75,62.3,4900.0,62.16,62.49,61.75,62.3,4900.0
2015-06-03 11:00:00,62.24,62.28,61.96,61.96,2828.0,62.24,62.28,61.96,61.96,2828.0
2015-06-03 11:30:00,61.91,61.95,61.63,61.73,1600.0,61.91,61.95,61.63,61.73,1600.0
2015-06-03 12:00:00,61.85,61.86,61.46,61.75,2400.0,61.85,61.86,61.46,61.75,2400.0
2015-06-03 12:30:00,61.49,61.69,61.3,61.61,4700.0,61.49,61.69,61.3,61.61,4700.0
2015-06-03 13:00:00,61.74,62.05,61.74,61.92,2950.0,61.74,62.05,61.74,61.92,2950.0
2015-06-03 13:30:00,61.76,61.93,61.74,61.86,2900.0,61.76,61.93,61.74,61.86,2900.0
2015-06-03 14:00:00,61.91,62.31,61.83,62.27,1700.0,61.91,62.31,61.83,62.27,1700.0
2015-06-03 14:30:00,62.2,62.51,62.2,62.49,2082.0,62.2,62.51,62.2,62.49,2082.0
2015-06-03 15:00:00,62.41,62.47,62.15,62.4,2800.0,62.41,62.47,62.15,62.4,2800.0
2015-06-03 15:30:00,62.34,62.39,62.15,62.2,2974.0,62.34,62.39,62.15,62.2,2974.0
2015-06-04 09:30:00,62.15,63.09,61.63,63.07,6528.0,62.15,63.09,61.63,63.07,6528.0
2015-06-04 10:00:00,63.08,63.52,62.86,63.2,6950.0,63.08,63.52,62.86,63.2,6950.0
2015-06-04 10:30:00,63.2,63.2,62.36,63.08,8268.0,63.2,63.2,62.36,63.08,8268.0
2015-06-04 11:00:00,62.7,63.17,62.56,62.9,3603.0,62.7,63.17,62.56,62.9,3603.0
2015-06-04 11:30:00,62.9,62.9,62.3,62.85,4399.0,62.9,62.9,62.3,62.85,4399.0
2015-06-04 12:00:00,62.41,62.68,61.91,62.29,10402.0,62.41,62.68,61.91,62.29,10402.0
2015-06-04 12:30:00,62.17,62.5,62.17,62.35,1400.0,62.17,62.5,62.17,62.35,1400.0
2015-06-04 13:00:00,62.32,62.32,61.61,62.02,2265.0,62.32,62.32,61.61,62.02,2265.0
2015-06-04 13:30:00,61.97,62.09,61.83,61.86,600.0,61.97,62.09,61.83,61.86,600.0
2015-06-04 14:00:00,61.7,61.97,61.65,61.66,1500.0,61.7,61.97,61.65,61.66,1500.0
2015-06-04 14:30:00,61.75,61.98,61.71,61.86,1220.0,61.75,61.98,61.71,61.86,1220.0
2015-06-04 15:00:00,61.85,62.06,61.6,61.62,2600.0,61.85,62.06,61.6,61.62,2600.0
2015-06-04 15:30:00,61.62,61.78,61.5,61.6,5746.0,61.62,61.78,61.5,61.6,5746.0
2015-06-05 09:30:00,63.0,64.4,63.0,63.81,19428.0,63.0,64.4,63.0,63.81,19428.0
2015-06-05 10:00:00,64.25,65.36,64.25,65.05,26706.0,64.25,65.36,64.25,65.05,26706.0
2015-06-05 10:30:00,65.19,65.94,65.19,65.61,24710.0,65.19,65.94,65.19,65.61,24710.0
2015-06-05 11:00:00,65.54,65.82,65.21,65.35,8987.0,65.54,65.82,65.21,65.35,8987.0
2015-06-05 11:30:00,65.42,65.42,64.5,64.75,20294.0,65.42,65.42,64.5,64.75,20294.0
2015-06-05 12:00:00,64.76,65.4,64.76,64.95,10691.0,64.76,65.4,64.76,64.95,10691.0
2015-06-05 12:30:00,64.99,65.88,64.96,65.72,4800.0,64.99,65.88,64.96,65.72,4800.0
2015-06-05 13:00:00,65.69,66.36,65.69,66.36,8317.0,65.69,66.36,65.69,66.36,8317.0
2015-06-05 13:30:00,66.37,66.5,66.07,66.28,4100.0,66.37,66.5,66.07,66.28,4100.0
2015-06-05 14:00:00,66.24,66.49,66.22,66.37,3717.0,66.24,66.49,66.22,66.37,3717.0
2015-06-05 14:30:00,66.39,66.5,66.03,66.15,5617.0,66.39,66.5,66.03,66.15,5617.0
2015-06-05 15:00:00,66.28,66.47,65.83,65.86,9527.0,66.28,66.47,65.83,65.86,9527.0
2015-06-05 15:30:00,65.72,66.3,65.44,66.3,14803.0,65.72,66.3,65.44,66.3,14803.0
2015-06-08 09:30:00,67.6,70.44,67.4,70.25,122524.0,67.6,70.44,67.4,70.25,122524.0
2015-06-08 10:00:00,70.1,70.18,68.57,68.93,37641.0,70.1,70.18,68.57,68.93,37641.0
2015-06-08 10:30:00,69.07,69.95,69.0,69.95,22195.0,69.07,69.95,69.0,69.95,22195.0
2015-06-08 11:00:00,69.9,71.35,69.88,70.63,28536.0,69.9,71.35,69.88,70.63,28536.0
2015-06-08 11:30:00,70.55,70.67,69.69,70.14,20728.0,70.55,70.67,69.69,70.14,20728.0
2015-06-08 12:00:00,70.17,70.47,69.38,69.75,26785.0,70.17,70.47,69.38,69.75,26785.0
2015-06-08 12:30:00,69.71,70.27,69.3,69.3,10400.0,69.71,70.27,69.3,69.3,10400.0
2015-06-08 13:00:00,69.31,69.31,67.66,68.21,35060.0,69.31,69.31,67.66,68.21,35060.0
2015-06-08 13:30:00,68.15,68.99,67.83,68.79,11963.0,68.15,68.99,67.83,68.79,11963.0
2015-06-08 14:00:00,68.69,68.7,68.1,68.55,7950.0,68.69,68.7,68.1,68.55,7950.0
2015-06-08 14:30:00,68.53,68.99,68.32,68.43,6385.0,68.53,68.99,68.32,68.43,6385.0
2015-06-08 15:00:00,68.51,69.19,68.22,69.1,14868.0,68.51,69.19,68.22,69.1,14868.0
2015-06-08 15:30:00,68.92,69.19,68.51,68.54,20227.0,68.92,69.19,68.51,68.54,20227.0
2015-06-09 09:30:00,67.51,68.06,66.24,66.8,87834.0,67.51,68.06,66.24,66.8,87834.0
2015-06-09 10:00:00,66.76,66.98,64.83,64.9,33787.0,66.76,66.98,64.83,64.9,33787.0
2015-06-09 10:30:00,64.59,65.8,64.53,65.45,19989.0,64.59,65.8,64.53,65.45,19989.0
2015-06-09 11:00:00,65.56,66.38,65.39,65.54,12318.0,65.56,66.38,65.39,65.54,12318.0
2015-06-09 11:30:00,65.65,65.72,64.83,64.98,9175.0,65.65,65.72,64.83,64.98,9175.0
2015-06-09 12:00:00,65.0,65.48,64.66,65.28,10543.0,65.0,65.48,64.66,65.28,10543.0
2015-06-09 12:30:00,65.37,65.37,64.8,65.12,4600.0,65.37,65.37,64.8,65.12,4600.0
2015-06-09 13:00:00,65.15,66.39,65.15,66.23,20958.0,65.15,66.39,65.15,66.23,20958.0
2015-06-09 13:30:00,66.17,66.17,65.13,65.36,14925.0,66.17,66.17,65.13,65.36,14925.0
2015-06-09 14:00:00,65.34,65.6,65.04,65.36,10919.0,65.34,65.6,65.04,65.36,10919.0
2015-06-09 14:30:00,65.38,65.56,65.2,65.43,6600.0,65.38,65.56,65.2,65.43,6600.0
2015-06-09 15:00:00,65.34,65.44,64.98,65.0,11148.0,65.34,65.44,64.98,65.0,11148.0
2015-06-09 15:30:00,65.03,65.56,65.01,65.32,24501.0,65.03,65.56,65.01,65.32,24501.0
2015-06-10 09:30:00,66.29,67.69,65.9,66.51,30778.0,66.29,67.69,65.9,66.51,30778.0
2015-06-10 10:00:00,66.4,66.96,65.85,66.09,21086.0,66.4,66.96,65.85,66.09,21086.0
2015-06-10 10:30:00,66.2,66.32,65.99,66.3,6900.0,66.2,66.32,65.99,66.3,6900.0
2015-06-10 11:00:00,66.36,66.53,66.18,66.28,10300.0,66.36,66.53,66.18,66.28,10300.0
2015-06-10 11:30:00,66.42,66.42,64.76,64.76,58864.0,66.42,66.42,64.76,64.76,58864.0
2015-06-10 12:00:00,64.58,64.77,63.66,64.14,37759.0,64.58,64.77,63.66,64.14,37759.0
2015-06-10 12:30:00,64.05,64.5,63.96,64.23,11554.0,64.05,64.5,63.96,64.23,11554.0
2015-06-10 13:00:00,64.26,64.37,63.96,64.12,5751.0,64.26,64.37,63.96,64.12,5751.0
2015-06-10 13:30:00,63.9,64.7,63.89,64.39,15070.0,63.9,64.7,63.89,64.39,15070.0
2015-06-10 14:00:00,64.26,64.38,64.02,64.17,8519.0,64.26,64.38,64.02,64.17,8519.0
2015-06-10 14:30:00,64.06,64.09,63.58,63.83,11953.0,64.06,64.09,63.58,63.83,11953.0
2015-06-10 15:00:00,63.83,64.26,63.7,63.83,15732.0,63.83,64.26,63.7,63.83,15732.0
2015-06-10 15:30:00,63.83,63.88,63.0,63.41,73224.0,63.83,63.88,63.0,63.41,73224.0
2015-06-11 09:30:00,63.09,64.22,62.57,63.75,325887.0,63.09,64.22,62.57,63.75,325887.0
2015-06-11 10:00:00,63.64,63.9,63.1,63.6,75369.0,63.64,63.9,63.1,63.6,75369.0
2015-06-11 10:30:00,63.66,63.7,63.0,63.18,47882.0,63.66,63.7,63.0,63.18,47882.0
2015-06-11 11:00:00,63.04,63.31,62.63,62.63,28462.0,63.04,63.31,62.63,62.63,28462.0
2015-06-11 11:30:00,62.67,62.75,62.32,62.55,23207.0,62.67,62.75,62.32,62.55,23207.0
2015-06-11 12:00:00,62.5,62.8,62.49,62.59,12163.0,62.5,62.8,62.49,62.59,12163.0
2015-06-11 12:30:00,62.6,63.14,62.56,63.01,11262.0,62.6,63.14,62.56,63.01,11262.0
2015-06-11 13:00:00,62.96,63.0,62.63,62.69,12258.0,62.96,63.0,62.63,62.69,12258.0
2015-06-11 13:30:00,62.71,63.0,62.55,63.0,24324.0,62.71,63.0,62.55,63.0,24324.0
2015-06-11 14:00:00,63.0,63.02,62.7,62.84,19378.0,63.0,63.02,62.7,62.84,19378.0
2015-06-11 14:30:00,62.82,62.83,62.25,62.28,21572.0,62.82,62.83,62.25,62.28,21572.0
2015-06-11 15:00:00,62.25,63.03,62.21,62.9,44564.0,62.25,63.03,62.21,62.9,44564.0
2015-06-11 15:30:00,62.93,63.0,62.51,62.78,69652.0,62.93,63.0,62.51,62.78,69652.0
2015-06-12 09:30:00,62.8,64.98,62.8,64.85,99100.0,62.8,64.98,62.8,64.85,99100.0
2015-06-12 10:00:00,64.83,65.5,64.35,64.61,38121.0,64.83,65.5,64.35,64.61,38121.0
2015-06-12 10:30:00,64.64,65.0,64.46,64.46,23449.0,64.64,65.0,64.46,64.46,23449.0
2015-06-12 11:00:00,64.49,65.27,64.49,65.0,30615.0,64.49,65.27,64.49,65.0,30615.0
2015-06-12 11:30:00,65.07,65.7,65.0,65.22,24511.0,65.07,65.7,65.0,65.22,24511.0
2015-06-12 12:00:00,65.29,65.95,65.29,65.82,18087.0,65.29,65.95,65.29,65.82,18087.0
2015-06-12 12:30:00,65.84,66.01,65.72,65.97,7000.0,65.84,66.01,65.72,65.97,7000.0
2015-06-12 13:00:00,66.0,66.01,65.21,65.97,28847.0,66.0,66.01,65.21,65.97,28847.0
2015-06-12 13:30:00,65.98,66.63,65.94,66.0,17333.0,65.98,66.63,65.94,66.0,17333.0
2015-06-12 14:00:00,65.96,66.47,65.93,66.4,5390.0,65.96,66.47,65.93,66.4,5390.0
2015-06-12 14:30:00,66.45,66.6,66.18,66.44,9196.0,66.45,66.6,66.18,66.44,9196.0
2015-06-12 15:00:00,66.5,66.55,66.18,66.2,7150.0,66.5,66.55,66.18,66.2,7150.0
2015-06-12 15:30:00,66.2,66.6,65.98,66.6,24788.0,66.2,66.6,65.98,66.6,24788.0
2015-06-15 09:30:00,64.95,67.25,64.26,66.95,60201.0,64.95,67.25,64.26,66.95,60201.0
2015-06-15 10:00:00,67.12,68.43,66.6,68.06,43544.0,67.12,68.43,66.6,68.06,43544.0
2015-06-15 10:30:00,68.16,68.86,67.75,68.33,37054.0,68.16,68.86,67.75,68.33,37054.0
2015-06-15 11:00:00,68.45,69.6,68.42,69.19,19481.0,68.45,69.6,68.42,69.19,19481.0
2015-06-15 11:30:00,68.85,69.44,68.51,69.25,9577.0,68.85,69.44,68.51,69.25,9577.0
2015-06-15 12:00:00,69.1,69.7,69.1,69.56,23403.0,69.1,69.7,69.1,69.56,23403.0
2015-06-15 12:30:00,69.54,70.73,69.2,70.68,21294.0,69.54,70.73,69.2,70.68,21294.0
2015-06-15 13:00:00,70.69,71.2,70.22,71.16,12332.0,70.69,71.2,70.22,71.16,12332.0
2015-06-15 13:30:00,71.09,71.09,69.76,69.81,19299.0,71.09,71.09,69.76,69.81,19299.0
2015-06-15 14:00:00,69.98,71.65,69.98,71.64,31457.0,69.98,71.65,69.98,71.64,31457.0
2015-06-15 14:30:00,71.7,71.75,70.92,71.04,13933.0,71.7,71.75,70.92,71.04,13933.0
2015-06-15 15:00:00,70.97,71.24,70.65,70.71,12366.0,70.97,71.24,70.65,70.71,12366.0
2015-06-15 15:30:00,70.85,71.42,70.64,70.83,22342.0,70.85,71.42,70.64,70.83,22342.0
2015-06-16 09:30:00,71.0,72.85,70.2,72.1,74307.0,71.0,72.85,70.2,72.1,74307.0
2015-06-16 10:00:00,72.27,72.76,71.16,71.19,26847.0,72.27,72.76,71.16,71.19,26847.0
2015-06-16 10:30:00,71.28,71.87,70.24,70.46,18881.0,71.28,71.87,70.24,70.46,18881.0
2015-06-16 11:00:00,70.47,70.89,69.35,70.03,17184.0,70.47,70.89,69.35,70.03,17184.0
2015-06-16 11:30:00,70.04,71.13,69.79,70.51,9962.0,70.04,71.13,69.79,70.51,9962.0
2015-06-16 12:00:00,70.99,71.38,70.5,71.1,9400.0,70.99,71.38,70.5,71.1,9400.0
2015-06-16 12:30:00,71.06,71.5,70.8,70.84,14401.0,71.06,71.5,70.8,70.84,14401.0
2015-06-16 13:00:00,70.79,71.39,70.79,71.2,9703.0,70.79,71.39,70.79,71.2,9703.0
2015-06-16 13:30:00,71.15,71.36,70.93,71.0,7543.0,71.15,71.36,70.93,71.0,7543.0
2015-06-16 14:00:00,71.21,71.99,71.19,71.99,10244.0,71.21,71.99,71.19,71.99,10244.0
2015-06-16 14:30:00,71.8,72.3,71.64,72.12,6000.0,71.8,72.3,71.64,72.12,6000.0
2015-06-16 15:00:00,72.05,72.05,71.32,71.32,12660.0,72.05,72.05,71.32,71.32,12660.0
2015-06-16 15:30:00,71.45,71.62,71.01,71.14,14060.0,71.45,71.62,71.01,71.14,14060.0
2015-06-17 09:30:00,71.74,73.31,71.3,73.16,28247.0,71.74,73.31,71.3,73.16,28247.0
2015-06-17 10:00:00,73.16,74.29,73.16,73.6,29436.0,73.16,74.29,73.16,73.6,29436.0
2015-06-17 10:30:00,73.8,74.31,73.4,73.86,17008.0,73.8,74.31,73.4,73.86,17008.0
2015-06-17 11:00:00,74.0,74.9,73.97,74.69,25535.0,74.0,74.9,73.97,74.69,25535.0
2015-06-17 11:30:00,74.58,74.87,73.71,74.27,21950.0,74.58,74.87,73.71,74.27,21950.0
2015-06-17 12:00:00,74.15,74.29,73.52,74.2,15987.0,74.15,74.29,73.52,74.2,15987.0
2015-06-17 12:30:00,74.01,74.34,73.68,73.8,14769.0,74.01,74.34,73.68,73.8,14769.0
2015-06-17 13:00:00,73.83,74.28,73.6,74.16,10545.0,73.83,74.28,73.6,74.16,10545.0
2015-06-17 13:30:00,74.15,74.77,74.15,74.68,14558.0,74.15,74.77,74.15,74.68,14558.0
2015-06-17 14:00:00,74.46,75.43,73.73,73.73,28899.0,74.46,75.43,73.73,73.73,28899.0
2015-06-17 14:30:00,73.68,74.64,73.19,74.39,24047.0,73.68,74.64,73.19,74.39,24047.0
2015-06-17 15:00:00,74.34,74.48,74.11,74.13,13650.0,74.34,74.48,74.11,74.13,13650.0
2015-06-17 15:30:00,74.05,74.11,73.48,73.89,34747.0,74.05,74.11,73.48,73.89,34747.0
2015-06-18 09:30:00,74.99,76.08,74.67,75.17,33032.0,74.99,76.08,74.67,75.17,33032.0
2015-06-18 10:00:00,75.31,76.18,74.43,74.89,31470.0,75.31,76.18,74.43,74.89,31470.0
2015-06-18 10:30:00,74.72,75.3,74.3,74.7,43494.0,74.72,75.3,74.3,74.7,43494.0
2015-06-18 11:00:00,74.74,75.28,74.74,75.28,14499.0,74.74,75.28,74.74,75.28,14499.0
2015-06-18 11:30:00,75.3,75.59,75.18,75.48,8506.0,75.3,75.59,75.18,75.48,8506.0
2015-06-18 12:00:00,75.6,75.68,74.07,74.56,21377.0,75.6,75.68,74.07,74.56,21377.0
2015-06-18 12:30:00,74.65,74.96,73.9,74.19,8400.0,74.65,74.96,73.9,74.19,8400.0
2015-06-18 13:00:00,74.18,74.31,73.8,74.11,6900.0,74.18,74.31,73.8,74.11,6900.0
2015-06-18 13:30:00,74.14,74.26,73.36,73.81,7450.0,74.14,74.26,73.36,73.81,7450.0
2015-06-18 14:00:00,73.77,74.08,73.48,73.59,8800.0,73.77,74.08,73.48,73.59,8800.0
2015-06-18 14:30:00,73.54,74.17,73.54,73.73,9200.0,73.54,74.17,73.54,73.73,9200.0
2015-06-18 15:00:00,73.72,73.72,72.82,73.35,13272.0,73.72,73.72,72.82,73.35,13272.0
2015-06-18 15:30:00,73.31,73.42,72.37,72.52,15416.0,73.31,73.42,72.37,72.52,15416.0
2015-06-19 09:30:00,73.3,73.8,72.14,72.2,18259.0,73.3,73.8,72.14,72.2,18259.0
2015-06-19 10:00:00,72.3,72.85,71.8,72.7,15400.0,72.3,72.85,71.8,72.7,15400.0
2015-06-19 10:30:00,72.65,74.07,72.53,73.75,30228.0,72.65,74.07,72.53,73.75,30228.0
2015-06-19 11:00:00,73.78,74.59,73.47,74.28,19597.0,73.78,74.59,73.47,74.28,19597.0
2015-06-19 11:30:00,74.27,74.43,73.57,73.57,10819.0,74.27,74.43,73.57,73.57,10819.0
2015-06-19 12:00:00,73.28,73.6,72.84,72.84,8261.0,73.28,73.6,72.84,72.84,8261.0
2015-06-19 12:30:00,72.86,73.71,72.86,73.47,14129.0,72.86,73.71,72.86,73.47,14129.0
2015-06-19 13:00:00,73.39,73.47,72.9,73.28,8296.0,73.39,73.47,72.9,73.28,8296.0
2015-06-19 13:30:00,73.4,74.47,73.4,74.42,6308.0,73.4,74.47,73.4,74.42,6308.0
2015-06-19 14:00:00,74.46,74.6,73.9,73.95,7436.0,74.46,74.6,73.9,73.95,7436.0
2015-06-19 14:30:00,73.67,74.0,73.18,73.99,6800.0,73.67,74.0,73.18,73.99,6800.0
2015-06-19 15:00:00,73.7,73.77,73.51,73.55,7860.0,73.7,73.77,73.51,73.55,7860.0
2015-06-19 15:30:00,73.6,73.73,73.15,73.35,17703.0,73.6,73.73,73.15,73.35,17703.0
2015-06-22 09:30:00,73.95,74.01,71.71,72.19,49282.0,73.95,74.01,71.71,72.19,49282.0
2015-06-22 10:00:00,71.98,72.69,71.9,72.35,17623.0,71.98,72.69,71.9,72.35,17623.0
2015-06-22 10:30:00,72.26,72.29,70.4,70.75,34590.0,72.26,72.29,70.4,70.75,34590.0
2015-06-22 11:00:00,70.66,71.3,70.5,70.91,10667.0,70.66,71.3,70.5,70.91,10667.0
2015-06-22 11:30:00,70.93,71.73,70.61,71.63,12377.0,70.93,71.73,70.61,71.63,12377.0
2015-06-22 12:00:00,71.6,71.6,71.19,71.57,2550.0,71.6,71.6,71.19,71.57,2550.0
2015-06-22 12:30:00,71.65,72.48,71.65,72.07,8123.0,71.65,72.48,71.65,72.07,8123.0
2015-06-22 13:00:00,71.98,72.03,71.72,71.89,3175.0,71.98,72.03,71.72,71.89,3175.0
2015-06-22 13:30:00,71.9,72.25,71.9,72.03,4675.0,71.9,72.25,71.9,72.03,4675.0
2015-06-22 14:00:00,72.04,72.49,72.03,72.48,9313.0,72.04,72.49,72.03,72.48,9313.0
2015-06-22 14:30:00,72.59,73.05,72.49,72.86,4800.0,72.59,73.05,72.49,72.86,4800.0
2015-06-22 15:00:00,72.88,73.08,72.62,72.76,2400.0,72.88,73.08,72.62,72.76,2400.0
2015-06-22 15:30:00,72.66,73.5,72.59,73.35,20131.0,72.66,73.5,72.59,73.35,20131.0
2015-06-23 09:30:00,73.0,75.12,72.99,73.31,23843.0,73.0,75.12,72.99,73.31,23843.0
2015-06-23 10:00:00,73.3,74.06,71.98,72.37,14358.0,73.3,74.06,71.98,72.37,14358.0
2015-06-23 10:30:00,72.33,72.66,72.33,72.45,2540.0,72.33,72.66,72.33,72.45,2540.0
2015-06-23 11:00:00,72.51,72.67,72.18,72.47,6230.0,72.51,72.67,72.18,72.47,6230.0
2015-06-23 11:30:00,72.46,72.75,72.2,72.23,4350.0,72.46,72.75,72.2,72.23,4350.0
2015-06-23 12:00:00,72.41,72.51,71.77,72.06,7205.0,72.41,72.51,71.77,72.06,7205.0
2015-06-23 12:30:00,72.08,72.32,71.57,71.75,5971.0,72.08,72.32,71.57,71.75,5971.0
2015-06-23 13:00:00,71.78,72.18,71.64,72.18,2800.0,71.78,72.18,71.64,72.18,2800.0
2015-06-23 13:30:00,71.95,72.17,71.84,71.88,5979.0,71.95,72.17,71.84,71.88,5979.0
2015-06-23 14:00:00,71.85,71.92,71.71,71.71,4710.0,71.85,71.92,71.71,71.71,4710.0
2015-06-23 14:30:00,71.64,72.05,71.57,71.95,5366.0,71.64,72.05,71.57,71.95,5366.0
2015-06-23 15:00:00,71.95,71.96,71.59,71.85,8100.0,71.95,71.96,71.59,71.85,8100.0
2015-06-23 15:30:00,71.89,72.08,71.82,71.85,8517.0,71.89,72.08,71.82,71.85,8517.0
2015-06-24 09:30:00,70.9,71.88,70.73,71.12,12661.0,70.9,71.88,70.73,71.12,12661.0
2015-06-24 10:00:00,70.98,72.31,70.98,72.31,8781.0,70.98,72.31,70.98,72.31,8781.0
2015-06-24 10:30:00,72.29,72.48,71.81,71.94,5250.0,72.29,72.48,71.81,71.94,5250.0
2015-06-24 11:00:00,71.78,72.18,71.72,71.96,6951.0,71.78,72.18,71.72,71.96,6951.0
2015-06-24 11:30:00,72.0,72.0,71.75,71.78,4703.0,72.0,72.0,71.75,71.78,4703.0
2015-06-24 12:00:00,71.71,71.71,71.28,71.48,3200.0,71.71,71.71,71.28,71.48,3200.0
2015-06-24 12:30:00,71.43,71.43,70.77,70.84,5601.0,71.43,71.43,70.77,70.84,5601.0
2015-06-24 13:00:00,70.84,70.84,69.64,69.76,8657.0,70.84,70.84,69.64,69.76,8657.0
2015-06-24 13:30:00,69.75,70.09,69.12,69.28,12240.0,69.75,70.09,69.12,69.28,12240.0
2015-06-24 14:00:00,69.33,69.68,69.25,69.47,12660.0,69.33,69.68,69.25,69.47,12660.0
2015-06-24 14:30:00,69.42,70.24,69.37,70.05,10335.0,69.42,70.24,69.37,70.05,10335.0
2015-06-24 15:00:00,69.89,69.91,69.63,69.73,2630.0,69.89,69.91,69.63,69.73,2630.0
2015-06-24 15:30:00,69.7,69.94,69.4,69.85,11490.0,69.7,69.94,69.4,69.85,11490.0
2015-06-25 09:30:00,70.45,71.2,69.41,69.72,11568.0,70.45,71.2,69.41,69.72,11568.0
2015-06-25 10:00:00,69.89,69.94,69.11,69.25,8350.0,69.89,69.94,69.11,69.25,8350.0
2015-06-25 10:30:00,69.28,69.28,68.3,69.08,18685.0,69.28,69.28,68.3,69.08,18685.0
2015-06-25 11:00:00,69.03,69.2,68.88,68.93,5900.0,69.03,69.2,68.88,68.93,5900.0
2015-06-25 11:30:00,69.14,69.23,68.78,68.85,15641.0,69.14,69.23,68.78,68.85,15641.0
2015-06-25 12:00:00,68.81,69.61,68.78,69.24,5733.0,68.81,69.61,68.78,69.24,5733.0
2015-06-25 12:30:00,69.33,70.06,69.33,69.93,2600.0,69.33,70.06,69.33,69.93,2600.0
2015-06-25 13:00:00,69.88,70.16,69.88,70.16,2050.0,69.88,70.16,69.88,70.16,2050.0
2015-06-25 13:30:00,70.19,70.27,70.04,70.19,2406.0,70.19,70.27,70.04,70.19,2406.0
2015-06-25 14:00:00,70.14,70.14,69.32,69.41,4500.0,70.14,70.14,69.32,69.41,4500.0
2015-06-25 14:30:00,69.45,69.82,69.34,69.82,2300.0,69.45,69.82,69.34,69.82,2300.0
2015-06-25 15:00:00,69.77,70.15,69.55,69.62,5400.0,69.77,70.15,69.55,69.62,5400.0
2015-06-25 15:30:00,69.65,69.85,69.56,69.75,6299.0,69.65,69.85,69.56,69.75,6299.0
2015-06-26 09:30:00,69.99,69.99,68.62,68.91,8900.0,69.99,69.99,68.62,68.91,8900.0
2015-06-26 10:00:00,68.95,68.95,67.64,68.01,15120.0,68.95,68.95,67.64,68.01,15120.0
2015-06-26 10:30:00,68.01,68.12,66.75,66.76,10378.0,68.01,68.12,66.75,66.76,10378.0
2015-06-26 11:00:00,67.0,67.68,66.87,67.0,6606.0,67.0,67.68,66.87,67.0,6606.0
2015-06-26 11:30:00,67.05,67.41,66.97,67.03,6165.0,67.05,67.41,66.97,67.03,6165.0
2015-06-26 12:00:00,67.06,67.17,66.5,66.6,16730.0,67.06,67.17,66.5,66.6,16730.0
2015-06-26 12:30:00,66.64,66.86,65.76,66.02,27364.0,66.64,66.86,65.76,66.02,27364.0
2015-06-26 13:00:00,65.96,66.28,65.75,66.08,5570.0,65.96,66.28,65.75,66.08,5570.0
2015-06-26 13:30:00,66.07,66.55,65.99,66.02,11792.0,66.07,66.55,65.99,66.02,11792.0
2015-06-26 14:00:00,66.08,66.1,65.82,65.82,3283.0,66.08,66.1,65.82,65.82,3283.0
2015-06-26 14:30:00,65.9,66.4,65.9,66.0,11366.0,65.9,66.4,65.9,66.0,11366.0
2015-06-26 15:00:00,66.01,66.5,65.99,65.99,15644.0,66.01,66.5,65.99,65.99,15644.0
2015-06-26 15:30:00,66.0,66.13,65.62,65.62,12259.0,66.0,66.13,65.62,65.62,12259.0
2015-06-29 09:30:00,62.82,64.87,61.56,64.0,58085.0,62.82,64.87,61.56,64.0,58085.0
2015-06-29 10:00:00,64.0,64.77,63.76,64.26,11050.0,64.0,64.77,63.76,64.26,11050.0
2015-06-29 10:30:00,64.07,65.26,63.85,64.61,26494.0,64.07,65.26,63.85,64.61,26494.0
2015-06-29 11:00:00,64.53,64.53,63.36,63.85,27366.0,64.53,64.53,63.36,63.85,27366.0
2015-06-29 11:30:00,63.81,63.81,62.8,63.12,9583.0,63.81,63.81,62.8,63.12,9583.0
2015-06-29 12:00:00,63.12,63.6,62.63,63.58,10278.0,63.12,63.6,62.63,63.58,10278.0
2015-06-29 12:30:00,63.43,63.72,62.65,62.73,10423.0,63.43,63.72,62.65,62.73,10423.0
2015-06-29 13:00:00,63.07,63.07,62.62,62.74,9810.0,63.07,63.07,62.62,62.74,9810.0
2015-06-29 13:30:00,62.81,62.85,61.99,62.14,10882.0,62.81,62.85,61.99,62.14,10882.0
2015-06-29 14:00:00,62.16,62.79,62.12,62.46,11605.0,62.16,62.79,62.12,62.46,11605.0
2015-06-29 14:30:00,62.41,62.49,61.94,61.99,12647.0,62.41,62.49,61.94,61.99,12647.0
2015-06-29 15:00:00,62.02,62.24,61.75,61.75,19051.0,62.02,62.24,61.75,61.75,19051.0
2015-06-29 15:30:00,61.8,62.12,61.4,61.82,34717.0,61.8,62.12,61.4,61.82,34717.0
2015-06-30 09:30:00,63.0,63.17,62.11,62.15,5454.0,63.0,63.17,62.11,62.15,5454.0
2015-06-30 10:00:00,61.95,62.15,61.51,62.01,7006.0,61.95,62.15,61.51,62.01,7006.0
2015-06-30 10:30:00,61.96,62.22,61.81,62.01,5900.0,61.96,62.22,61.81,62.01,5900.0
2015-06-30 11:00:00,62.09,63.1,61.97,62.81,14015.0,62.09,63.1,61.97,62.81,14015.0
2015-06-30 11:30:00,62.78,62.78,61.84,61.84,16976.0,62.78,62.78,61.84,61.84,16976.0
2015-06-30 12:00:00,61.9,62.09,61.51,61.55,7312.0,61.9,62.09,61.51,61.55,7312.0
2015-06-30 12:30:00,61.65,62.08,61.65,62.05,2200.0,61.65,62.08,61.65,62.05,2200.0
2015-06-30 13:00:00,62.13,62.42,62.1,62.28,2500.0,62.13,62.42,62.1,62.28,2500.0
2015-06-30 13:30:00,62.26,62.29,62.07,62.07,3400.0,62.26,62.29,62.07,62.07,3400.0
2015-06-30 14:00:00,62.16,62.5,61.95,62.16,6800.0,62.16,62.5,61.95,62.16,6800.0
2015-06-30 14:30:00,62.17,62.19,62.02,62.02,2177.0,62.17,62.19,62.02,62.02,2177.0
2015-06-30 15:00:00,61.98,62.1,61.61,61.83,4280.0,61.98,62.1,61.61,61.83,4280.0
2015-06-30 15:30:00,61.81,63.05,61.78,62.87,37143.0,61.81,63.05,61.78,62.87,37143.0
2015-07-01 09:30:00,64.3,64.65,63.59,64.11,23454.0,64.3,64.65,63.59,64.11,23454.0
2015-07-01 10:00:00,64.15,65.5,64.15,64.78,13975.0,64.15,65.5,64.15,64.78,13975.0
2015-07-01 10:30:00,64.82,65.38,64.46,65.12,20636.0,64.82,65.38,64.46,65.12,20636.0
2015-07-01 11:00:00,65.09,65.2,64.51,64.57,10746.0,65.09,65.2,64.51,64.57,10746.0
2015-07-01 11:30:00,64.66,64.66,63.64,63.69,10602.0,64.66,64.66,63.64,63.69,10602.0
2015-07-01 12:00:00,63.7,64.07,63.13,63.36,4887.0,63.7,64.07,63.13,63.36,4887.0
2015-07-01 12:30:00,63.54,63.54,63.11,63.33,8153.0,63.54,63.54,63.11,63.33,8153.0
2015-07-01 13:00:00,63.14,63.14,62.23,62.83,10450.0,63.14,63.14,62.23,62.83,10450.0
2015-07-01 13:30:00,62.81,63.22,62.67,62.67,12473.0,62.81,63.22,62.67,62.67,12473.0
2015-07-01 14:00:00,62.51,62.94,62.46,62.78,8179.0,62.51,62.94,62.46,62.78,8179.0
2015-07-01 14:30:00,62.7,62.83,62.5,62.5,2968.0,62.7,62.83,62.5,62.5,2968.0
2015-07-01 15:00:00,62.47,62.54,62.32,62.44,3335.0,62.47,62.54,62.32,62.44,3335.0
2015-07-01 15:30:00,62.44,62.45,62.08,62.09,14024.0,62.44,62.45,62.08,62.09,14024.0
2015-07-02 09:30:00,63.06,63.09,61.75,61.75,6900.0,63.06,63.09,61.75,61.75,6900.0
2015-07-02 10:00:00,61.51,61.69,60.65,61.69,13853.0,61.51,61.69,60.65,61.69,13853.0
2015-07-02 10:30:00,61.64,61.7,60.63,60.76,17139.0,61.64,61.7,60.63,60.76,17139.0
2015-07-02 11:00:00,60.66,60.79,59.78,60.35,37884.0,60.66,60.79,59.78,60.35,37884.0
2015-07-02 11:30:00,60.33,60.47,60.12,60.23,5000.0,60.33,60.47,60.12,60.23,5000.0
2015-07-02 12:00:00,60.27,60.27,59.77,60.08,16846.0,60.27,60.27,59.77,60.08,16846.0
2015-07-02 12:30:00,60.04,60.11,59.79,60.08,9835.0,60.04,60.11,59.79,60.08,9835.0
2015-07-02 13:00:00,60.11,60.75,60.05,60.72,8560.0,60.11,60.75,60.05,60.72,8560.0
2015-07-02 13:30:00,60.88,61.08,60.11,60.11,9835.0,60.88,61.08,60.11,60.11,9835.0
2015-07-02 14:00:00,60.15,60.23,60.02,60.02,3948.0,60.15,60.23,60.02,60.02,3948.0
2015-07-02 14:30:00,59.95,59.98,59.25,59.6,10470.0,59.95,59.98,59.25,59.6,10470.0
2015-07-02 15:00:00,59.64,59.83,59.3,59.67,12407.0,59.64,59.83,59.3,59.67,12407.0
2015-07-02 15:30:00,59.66,60.53,59.56,60.44,22756.0,59.66,60.53,59.56,60.44,22756.0
2015-07-06 09:30:00,59.23,60.2,59.0,60.2,36997.0,59.23,60.2,59.0,60.2,36997.0
2015-07-06 10:00:00,60.06,60.2,59.55,59.95,17812.0,60.06,60.2,59.55,59.95,17812.0
2015-07-06 10:30:00,59.94,60.74,59.92,60.12,28305.0,59.94,60.74,59.92,60.12,28305.0
2015-07-06 11:00:00,60.13,60.29,59.36,59.4,14655.0,60.13,60.29,59.36,59.4,14655.0
2015-07-06 11:30:00,59.38,59.38,58.51,58.62,31836.0,59.38,59.38,58.51,58.62,31836.0
2015-07-06 12:00:00,58.63,58.74,58.22,58.42,17981.0,58.63,58.74,58.22,58.42,17981.0
2015-07-06 12:30:00,58.37,58.66,57.85,58.58,15913.0,58.37,58.66,57.85,58.58,15913.0
2015-07-06 13:00:00,58.43,58.5,57.71,57.76,13757.0,58.43,58.5,57.71,57.76,13757.0
2015-07-06 13:30:00,57.67,57.71,57.32,57.39,11674.0,57.67,57.71,57.32,57.39,11674.0
2015-07-06 14:00:00,57.32,57.64,57.19,57.64,9769.0,57.32,57.64,57.19,57.64,9769.0
2015-07-06 14:30:00,57.64,57.64,57.22,57.4,14889.0,57.64,57.64,57.22,57.4,14889.0
2015-07-06 15:00:00,57.42,57.56,57.16,57.51,18501.0,57.42,57.56,57.16,57.51,18501.0
2015-07-06 15:30:00,57.53,58.06,57.46,58.0,29708.0,57.53,58.06,57.46,58.0,29708.0
2015-07-07 09:30:00,58.15,58.15,57.2,57.2,15859.0,58.15,58.15,57.2,57.2,15859.0
2015-07-07 10:00:00,57.04,57.12,55.12,55.21,20025.0,57.04,57.12,55.12,55.21,20025.0
2015-07-07 10:30:00,55.1,55.1,53.23,54.0,65323.0,55.1,55.1,53.23,54.0,65323.0
2015-07-07 11:00:00,53.95,54.51,53.61,54.03,34705.0,53.95,54.51,53.61,54.03,34705.0
2015-07-07 11:30:00,54.07,55.38,53.46,55.14,25127.0,54.07,55.38,53.46,55.14,25127.0
2015-07-07 12:00:00,55.18,55.45,54.83,55.3,14849.0,55.18,55.45,54.83,55.3,14849.0
2015-07-07 12:30:00,55.23,56.12,55.0,56.12,22421.0,55.23,56.12,55.0,56.12,22421.0
2015-07-07 13:00:00,56.11,56.58,55.83,56.03,24807.0,56.11,56.58,55.83,56.03,24807.0
2015-07-07 13:30:00,56.13,56.16,55.88,56.04,13703.0,56.13,56.16,55.88,56.04,13703.0
2015-07-07 14:00:00,56.17,56.45,55.92,56.17,10727.0,56.17,56.45,55.92,56.17,10727.0
2015-07-07 14:30:00,56.18,57.27,56.18,57.27,13082.0,56.18,57.27,56.18,57.27,13082.0
2015-07-07 15:00:00,57.38,57.38,56.6,56.88,9820.0,57.38,57.38,56.6,56.88,9820.0
2015-07-07 15:30:00,57.05,57.13,56.65,56.82,17691.0,57.05,57.13,56.65,56.82,17691.0
2015-07-08 09:30:00,54.98,57.33,54.66,56.99,19429.0,54.98,57.33,54.66,56.99,19429.0
2015-07-08 10:00:00,56.84,58.14,56.21,57.63,24965.0,56.84,58.14,56.21,57.63,24965.0
2015-07-08 10:30:00,57.43,58.82,57.17,58.31,15537.0,57.43,58.82,57.17,58.31,15537.0
2015-07-08 11:00:00,58.23,58.7,57.55,57.67,11260.0,58.23,58.7,57.55,57.67,11260.0
2015-07-08 11:30:00,57.86,58.49,57.37,58.21,20747.0,57.86,58.49,57.37,58.21,20747.0
2015-07-08 12:00:00,58.4,59.8,58.12,58.7,49270.0,58.4,59.8,58.12,58.7,49270.0
2015-07-08 12:30:00,58.69,58.71,57.64,58.09,15776.0,58.69,58.71,57.64,58.09,15776.0
2015-07-08 13:00:00,58.08,58.15,57.44,57.6,6100.0,58.08,58.15,57.44,57.6,6100.0
2015-07-08 13:30:00,57.61,57.9,57.35,57.67,7400.0,57.61,57.9,57.35,57.67,7400.0
2015-07-08 14:00:00,57.66,57.91,57.17,57.17,9427.0,57.66,57.91,57.17,57.17,9427.0
2015-07-08 14:30:00,57.15,57.4,56.7,56.89,18785.0,57.15,57.4,56.7,56.89,18785.0
2015-07-08 15:00:00,56.78,57.15,56.56,56.71,6923.0,56.78,57.15,56.56,56.71,6923.0
2015-07-08 15:30:00,56.61,57.11,56.61,57.03,11749.0,56.61,57.11,56.61,57.03,11749.0
2015-07-09 09:30:00,59.2,59.21,58.15,58.78,23139.0,59.2,59.21,58.15,58.78,23139.0
2015-07-09 10:00:00,58.72,59.22,58.26,58.26,15391.0,58.72,59.22,58.26,58.26,15391.0
2015-07-09 10:30:00,58.26,59.67,58.21,59.63,18472.0,58.26,59.67,58.21,59.63,18472.0
2015-07-09 11:00:00,59.7,60.65,59.66,60.41,33074.0,59.7,60.65,59.66,60.41,33074.0
2015-07-09 11:30:00,60.46,61.17,60.46,60.95,15963.0,60.46,61.17,60.46,60.95,15963.0
2015-07-09 12:00:00,60.84,60.86,60.21,60.7,10545.0,60.84,60.86,60.21,60.7,10545.0
2015-07-09 12:30:00,60.61,60.61,59.55,59.75,19448.0,60.61,60.61,59.55,59.75,19448.0
2015-07-09 13:00:00,59.71,59.71,59.15,59.54,5828.0,59.71,59.71,59.15,59.54,5828.0
2015-07-09 13:30:00,59.24,59.5,58.84,59.49,5400.0,59.24,59.5,58.84,59.49,5400.0
2015-07-09 14:00:00,59.4,59.4,59.11,59.21,3550.0,59.4,59.4,59.11,59.21,3550.0
2015-07-09 14:30:00,59.25,59.54,59.17,59.48,6542.0,59.25,59.54,59.17,59.48,6542.0
2015-07-09 15:00:00,59.35,59.54,59.06,59.21,9664.0,59.35,59.54,59.06,59.21,9664.0
2015-07-09 15:30:00,59.14,59.55,59.0,59.35,19649.0,59.14,59.55,59.0,59.35,19649.0
2015-07-10 09:30:00,60.8,61.39,58.69,58.77,57692.0,60.8,61.39,58.69,58.77,57692.0
2015-07-10 10:00:00,58.86,59.8,58.65,58.65,27024.0,58.86,59.8,58.65,58.65,27024.0
2015-07-10 10:30:00,58.72,59.17,58.23,58.93,39938.0,58.72,59.17,58.23,58.93,39938.0
2015-07-10 11:00:00,58.9,59.69,58.55,59.52,27750.0,58.9,59.69,58.55,59.52,27750.0
2015-07-10 11:30:00,59.44,59.7,58.98,59.32,18974.0,59.44,59.7,58.98,59.32,18974.0
2015-07-10 12:00:00,59.34,59.6,59.05,59.27,22166.0,59.34,59.6,59.05,59.27,22166.0
2015-07-10 12:30:00,59.5,59.65,59.3,59.3,5090.0,59.5,59.65,59.3,59.3,5090.0
2015-07-10 13:00:00,59.36,59.44,58.62,58.97,19608.0,59.36,59.44,58.62,58.97,19608.0
2015-07-10 13:30:00,58.91,59.0,58.75,58.92,3700.0,58.91,59.0,58.75,58.92,3700.0
2015-07-10 14:00:00,58.99,59.08,58.65,58.69,11669.0,58.99,59.08,58.65,58.69,11669.0
2015-07-10 14:30:00,58.78,59.16,58.77,59.12,10260.0,58.78,59.16,58.77,59.12,10260.0
2015-07-10 15:00:00,59.08,59.18,58.83,58.97,7713.0,59.08,59.18,58.83,58.97,7713.0
2015-07-10 15:30:00,58.95,58.95,58.61,58.74,19544.0,58.95,58.95,58.61,58.74,19544.0
2015-07-13 09:30:00,59.8,60.13,59.04,59.28,26020.0,59.8,60.13,59.04,59.28,26020.0
2015-07-13 10:00:00,59.28,59.9,58.8,58.8,16245.0,59.28,59.9,58.8,58.8,16245.0
2015-07-13 10:30:00,58.9,59.13,58.38,58.46,13142.0,58.9,59.13,58.38,58.46,13142.0
2015-07-13 11:00:00,58.52,58.73,57.62,57.62,22120.0,58.52,58.73,57.62,57.62,22120.0
2015-07-13 11:30:00,57.7,58.36,57.7,58.15,4400.0,57.7,58.36,57.7,58.15,4400.0
2015-07-13 12:00:00,58.15,58.15,57.75,57.75,1900.0,58.15,58.15,57.75,57.75,1900.0
2015-07-13 12:30:00,57.9,57.9,57.46,57.62,8336.0,57.9,57.9,57.46,57.62,8336.0
2015-07-13 13:00:00,57.68,58.05,57.33,58.05,7359.0,57.68,58.05,57.33,58.05,7359.0
2015-07-13 13:30:00,58.0,58.14,57.64,57.71,11929.0,58.0,58.14,57.64,57.71,11929.0
2015-07-13 14:00:00,57.66,57.76,57.31,57.42,6932.0,57.66,57.76,57.31,57.42,6932.0
2015-07-13 14:30:00,57.39,57.48,57.06,57.48,5600.0,57.39,57.48,57.06,57.48,5600.0
2015-07-13 15:00:00,57.37,57.74,57.36,57.62,4200.0,57.37,57.74,57.36,57.62,4200.0
2015-07-13 15:30:00,57.6,57.81,57.5,57.64,9344.0,57.6,57.81,57.5,57.64,9344.0
2015-07-14 09:30:00,57.75,58.1,56.68,58.1,14567.0,57.75,58.1,56.68,58.1,14567.0
2015-07-14 10:00:00,58.29,58.68,57.62,57.83,90552.0,58.29,58.68,57.62,57.83,90552.0
2015-07-14 10:30:00,57.99,58.64,57.89,58.24,12483.0,57.99,58.64,57.89,58.24,12483.0
2015-07-14 11:00:00,58.35,58.35,57.72,57.95,15823.0,58.35,58.35,57.72,57.95,15823.0
2015-07-14 11:30:00,57.92,58.26,57.65,58.26,2900.0,57.92,58.26,57.65,58.26,2900.0
2015-07-14 12:00:00,58.14,58.26,58.06,58.18,4200.0,58.14,58.26,58.06,58.18,4200.0
2015-07-14 12:30:00,58.28,59.22,58.28,58.84,17927.0,58.28,59.22,58.28,58.84,17927.0
2015-07-14 13:00:00,58.88,59.05,58.7,59.05,7309.0,58.88,59.05,58.7,59.05,7309.0
2015-07-14 13:30:00,59.04,59.29,58.94,58.94,7158.0,59.04,59.29,58.94,58.94,7158.0
2015-07-14 14:00:00,58.9,58.99,58.65,58.93,5470.0,58.9,58.99,58.65,58.93,5470.0
2015-07-14 14:30:00,58.96,59.5,58.89,59.42,17111.0,58.96,59.5,58.89,59.42,17111.0
2015-07-14 15:00:00,59.4,59.91,59.36,59.62,16707.0,59.4,59.91,59.36,59.62,16707.0
2015-07-14 15:30:00,59.47,59.55,58.75,59.23,23125.0,59.47,59.55,58.75,59.23,23125.0
2015-07-15 09:30:00,58.91,60.2,58.24,60.17,15488.0,58.91,60.2,58.24,60.17,15488.0
2015-07-15 10:00:00,60.21,60.42,58.83,58.83,12686.0,60.21,60.42,58.83,58.83,12686.0
2015-07-15 10:30:00,58.69,59.02,58.56,58.97,4500.0,58.69,59.02,58.56,58.97,4500.0
2015-07-15 11:00:00,58.97,58.99,58.32,58.41,8479.0,58.97,58.99,58.32,58.41,8479.0
2015-07-15 11:30:00,58.49,58.52,58.07,58.13,6650.0,58.49,58.52,58.07,58.13,6650.0
2015-07-15 12:00:00,58.18,58.36,57.67,58.04,8100.0,58.18,58.36,57.67,58.04,8100.0
2015-07-15 12:30:00,58.25,58.25,57.71,57.88,3975.0,58.25,58.25,57.71,57.88,3975.0
2015-07-15 13:00:00,57.73,58.02,57.71,57.85,3800.0,57.73,58.02,57.71,57.85,3800.0
2015-07-15 13:30:00,57.73,57.8,57.27,57.35,7589.0,57.73,57.8,57.27,57.35,7589.0
2015-07-15 14:00:00,57.38,57.66,57.15,57.6,11225.0,57.38,57.66,57.15,57.6,11225.0
2015-07-15 14:30:00,57.49,57.49,56.67,56.78,11127.0,57.49,57.49,56.67,56.78,11127.0
2015-07-15 15:00:00,56.87,57.09,56.8,56.94,6600.0,56.87,57.09,56.8,56.94,6600.0
2015-07-15 15:30:00,56.91,57.65,56.88,57.06,17755.0,56.91,57.65,56.88,57.06,17755.0
2015-07-16 09:30:00,57.9,58.2,57.3,57.55,8000.0,57.9,58.2,57.3,57.55,8000.0
2015-07-16 10:00:00,57.48,57.79,57.13,57.22,7857.0,57.48,57.79,57.13,57.22,7857.0
2015-07-16 10:30:00,57.36,57.4,56.88,57.33,10100.0,57.36,57.4,56.88,57.33,10100.0
2015-07-16 11:00:00,57.42,57.53,57.15,57.15,10150.0,57.42,57.53,57.15,57.15,10150.0
2015-07-16 11:30:00,57.3,57.37,56.79,56.92,3337.0,57.3,57.37,56.79,56.92,3337.0
2015-07-16 12:00:00,56.8,56.98,56.62,56.97,7000.0,56.8,56.98,56.62,56.97,7000.0
2015-07-16 12:30:00,56.94,56.96,56.12,56.21,10982.0,56.94,56.96,56.12,56.21,10982.0
2015-07-16 13:00:00,56.26,56.36,55.9,56.07,9627.0,56.26,56.36,55.9,56.07,9627.0
2015-07-16 13:30:00,55.99,56.18,55.75,55.75,11945.0,55.99,56.18,55.75,55.75,11945.0
2015-07-16 14:00:00,55.62,56.02,55.46,55.75,18003.0,55.62,56.02,55.46,55.75,18003.0
2015-07-16 14:30:00,55.77,56.09,55.7,56.01,10732.0,55.77,56.09,55.7,56.01,10732.0
2015-07-16 15:00:00,56.1,56.57,56.1,56.42,6350.0,56.1,56.57,56.1,56.42,6350.0
2015-07-16 15:30:00,56.49,57.1,56.48,56.85,19394.0,56.49,57.1,56.48,56.85,19394.0
2015-07-17 09:30:00,56.6,57.1,55.9,56.61,26003.0,56.6,57.1,55.9,56.61,26003.0
2015-07-17 10:00:00,56.79,57.02,56.0,56.22,10290.0,56.79,57.02,56.0,56.22,10290.0
2015-07-17 10:30:00,56.36,56.45,55.81,56.45,7550.0,56.36,56.45,55.81,56.45,7550.0
2015-07-17 11:00:00,56.5,56.96,56.38,56.95,7300.0,56.5,56.96,56.38,56.95,7300.0
2015-07-17 11:30:00,56.98,57.01,56.54,56.56,6000.0,56.98,57.01,56.54,56.56,6000.0
2015-07-17 12:00:00,56.55,56.74,56.21,56.3,5450.0,56.55,56.74,56.21,56.3,5450.0
2015-07-17 12:30:00,56.27,56.75,56.21,56.49,8405.0,56.27,56.75,56.21,56.49,8405.0
2015-07-17 13:00:00,56.44,56.66,56.39,56.52,4853.0,56.44,56.66,56.39,56.52,4853.0
2015-07-17 13:30:00,56.5,56.73,56.46,56.6,5000.0,56.5,56.73,56.46,56.6,5000.0
2015-07-17 14:00:00,56.6,56.72,56.49,56.62,6300.0,56.6,56.72,56.49,56.62,6300.0
2015-07-17 14:30:00,56.65,56.69,56.5,56.6,4750.0,56.65,56.69,56.5,56.6,4750.0
2015-07-17 15:00:00,56.55,56.65,56.44,56.53,9400.0,56.55,56.65,56.44,56.53,9400.0
2015-07-17 15:30:00,56.61,56.94,56.61,56.77,20702.0,56.61,56.94,56.61,56.77,20702.0
2015-07-20 09:30:00,56.72,57.0,55.89,56.46,14350.0,56.72,57.0,55.89,56.46,14350.0
2015-07-20 10:00:00,56.29,56.88,56.29,56.39,8591.0,56.29,56.88,56.29,56.39,8591.0
2015-07-20 10:30:00,56.26,56.69,56.2,56.53,8191.0,56.26,56.69,56.2,56.53,8191.0
2015-07-20 11:00:00,56.76,57.68,56.76,57.46,11061.0,56.76,57.68,56.76,57.46,11061.0
2015-07-20 11:30:00,57.4,57.4,56.88,57.02,12950.0,57.4,57.4,56.88,57.02,12950.0
2015-07-20 12:00:00,56.96,56.96,56.31,56.34,15705.0,56.96,56.96,56.31,56.34,15705.0
2015-07-20 12:30:00,56.3,56.3,55.96,56.17,11414.0,56.3,56.3,55.96,56.17,11414.0
2015-07-20 13:00:00,56.28,56.34,55.89,55.98,6511.0,56.28,56.34,55.89,55.98,6511.0
2015-07-20 13:30:00,56.02,56.02,55.38,55.78,7200.0,56.02,56.02,55.38,55.78,7200.0
2015-07-20 14:00:00,55.73,56.05,55.71,55.85,4221.0,55.73,56.05,55.71,55.85,4221.0
2015-07-20 14:30:00,55.82,55.86,55.61,55.62,5372.0,55.82,55.86,55.61,55.62,5372.0
2015-07-20 15:00:00,55.68,55.68,55.13,55.27,14899.0,55.68,55.68,55.13,55.27,14899.0
2015-07-20 15:30:00,55.27,55.3,54.75,54.93,22659.0,55.27,55.3,54.75,54.93,22659.0
2015-07-21 09:30:00,55.5,57.75,55.5,57.2,22251.0,55.5,57.75,55.5,57.2,22251.0
2015-07-21 10:00:00,57.28,57.59,56.24,56.86,20127.0,57.28,57.59,56.24,56.86,20127.0
2015-07-21 10:30:00,56.88,56.99,56.23,56.45,7804.0,56.88,56.99,56.23,56.45,7804.0
2015-07-21 11:00:00,56.45,56.83,56.11,56.83,13273.0,56.45,56.83,56.11,56.83,13273.0
2015-07-21 11:30:00,56.88,57.14,56.67,57.01,6303.0,56.88,57.14,56.67,57.01,6303.0
2015-07-21 12:00:00,57.04,57.27,56.8,57.0,3380.0,57.04,57.27,56.8,57.0,3380.0
2015-07-21 12:30:00,57.04,57.5,57.02,57.49,2400.0,57.04,57.5,57.02,57.49,2400.0
2015-07-21 13:00:00,57.55,57.7,57.42,57.62,13900.0,57.55,57.7,57.42,57.62,13900.0
2015-07-21 13:30:00,57.69,57.95,57.57,57.59,11413.0,57.69,57.95,57.57,57.59,11413.0
2015-07-21 14:00:00,57.75,57.83,57.63,57.77,8411.0,57.75,57.83,57.63,57.77,8411.0
2015-07-21 14:30:00,57.78,57.78,57.22,57.34,8111.0,57.78,57.78,57.22,57.34,8111.0
2015-07-21 15:00:00,57.38,57.38,56.6,56.82,13882.0,57.38,57.38,56.6,56.82,13882.0
2015-07-21 15:30:00,56.9,57.02,56.64,56.75,21585.0,56.9,57.02,56.64,56.75,21585.0
2015-07-22 09:30:00,56.35,57.92,56.35,57.48,16868.0,56.35,57.92,56.35,57.48,16868.0
2015-07-22 10:00:00,57.52,58.25,57.41,58.25,24256.0,57.52,58.25,57.41,58.25,24256.0
2015-07-22 10:30:00,58.16,58.48,57.71,58.48,8689.0,58.16,58.48,57.71,58.48,8689.0
2015-07-22 11:00:00,58.5,58.85,58.17,58.44,6227.0,58.5,58.85,58.17,58.44,6227.0
2015-07-22 11:30:00,58.49,59.08,58.49,58.99,5400.0,58.49,59.08,58.49,58.99,5400.0
2015-07-22 12:00:00,59.0,59.0,58.54,58.6,2300.0,59.0,59.0,58.54,58.6,2300.0
2015-07-22 12:30:00,58.55,58.55,57.79,57.82,3827.0,58.55,58.55,57.79,57.82,3827.0
2015-07-22 13:00:00,58.1,58.1,57.71,57.78,1850.0,58.1,58.1,57.71,57.78,1850.0
2015-07-22 13:30:00,57.77,57.84,57.68,57.84,1700.0,57.77,57.84,57.68,57.84,1700.0
2015-07-22 14:00:00,58.0,58.02,57.66,57.66,12258.0,58.0,58.02,57.66,57.66,12258.0
2015-07-22 14:30:00,57.7,57.74,57.25,57.65,4101.0,57.7,57.74,57.25,57.65,4101.0
2015-07-22 15:00:00,57.8,57.92,57.6,57.64,2200.0,57.8,57.92,57.6,57.64,2200.0
2015-07-22 15:30:00,57.62,57.65,57.34,57.4,11456.0,57.62,57.65,57.34,57.4,11456.0
2015-07-23 09:30:00,59.66,62.0,59.66,61.86,36416.0,59.66,62.0,59.66,61.86,36416.0
2015-07-23 10:00:00,62.07,63.0,62.0,62.15,36597.0,62.07,63.0,62.0,62.15,36597.0
2015-07-23 10:30:00,62.3,63.0,62.2,62.6,12840.0,62.3,63.0,62.2,62.6,12840.0
2015-07-23 11:00:00,62.56,62.67,62.05,62.28,12576.0,62.56,62.67,62.05,62.28,12576.0
2015-07-23 11:30:00,62.23,62.26,61.21,61.59,21632.0,62.23,62.26,61.21,61.59,21632.0
2015-07-23 12:00:00,61.62,62.06,61.22,62.03,9337.0,61.62,62.06,61.22,62.03,9337.0
2015-07-23 12:30:00,62.06,62.85,61.74,62.55,8198.0,62.06,62.85,61.74,62.55,8198.0
2015-07-23 13:00:00,62.51,62.99,62.48,62.71,8880.0,62.51,62.99,62.48,62.71,8880.0
2015-07-23 13:30:00,62.5,62.61,62.0,62.6,10200.0,62.5,62.61,62.0,62.6,10200.0
2015-07-23 14:00:00,62.57,62.61,62.29,62.48,4880.0,62.57,62.61,62.29,62.48,4880.0
2015-07-23 14:30:00,62.49,62.76,62.24,62.36,10389.0,62.49,62.76,62.24,62.36,10389.0
2015-07-23 15:00:00,62.27,62.35,61.86,61.86,16206.0,62.27,62.35,61.86,61.86,16206.0
2015-07-23 15:30:00,61.89,61.94,61.3,61.66,21916.0,61.89,61.94,61.3,61.66,21916.0
2015-07-24 09:30:00,62.75,63.0,61.48,62.85,20369.0,62.75,63.0,61.48,62.85,20369.0
2015-07-24 10:00:00,62.76,63.15,61.9,62.32,18792.0,62.76,63.15,61.9,62.32,18792.0
2015-07-24 10:30:00,62.25,62.69,61.93,62.21,14860.0,62.25,62.69,61.93,62.21,14860.0
2015-07-24 11:00:00,62.13,62.52,62.0,62.52,8250.0,62.13,62.52,62.0,62.52,8250.0
2015-07-24 11:30:00,62.45,62.95,62.34,62.69,9300.0,62.45,62.95,62.34,62.69,9300.0
2015-07-24 12:00:00,62.63,62.72,62.27,62.32,8084.0,62.63,62.72,62.27,62.32,8084.0
2015-07-24 12:30:00,62.21,62.58,61.96,61.99,10447.0,62.21,62.58,61.96,61.99,10447.0
2015-07-24 13:00:00,61.99,62.01,61.6,61.83,6650.0,61.99,62.01,61.6,61.83,6650.0
2015-07-24 13:30:00,61.81,61.92,61.44,61.81,9850.0,61.81,61.92,61.44,61.81,9850.0
2015-07-24 14:00:00,61.7,62.32,61.65,61.8,17801.0,61.7,62.32,61.65,61.8,17801.0
2015-07-24 14:30:00,61.79,62.18,61.52,62.12,8700.0,61.79,62.18,61.52,62.12,8700.0
2015-07-24 15:00:00,62.12,62.6,62.03,62.54,5919.0,62.12,62.6,62.03,62.54,5919.0
2015-07-24 15:30:00,62.5,63.21,62.5,62.82,22477.0,62.5,63.21,62.5,62.82,22477.0
2015-07-27 09:30:00,61.71,61.72,59.47,60.85,21718.0,61.71,61.72,59.47,60.85,21718.0
2015-07-27 10:00:00,60.75,61.49,59.7,61.0,15609.0,60.75,61.49,59.7,61.0,15609.0
2015-07-27 10:30:00,60.95,61.44,60.26,60.26,10200.0,60.95,61.44,60.26,60.26,10200.0
2015-07-27 11:00:00,60.18,60.72,59.9,60.22,13900.0,60.18,60.72,59.9,60.22,13900.0
2015-07-27 11:30:00,60.26,60.26,59.53,59.91,8350.0,60.26,60.26,59.53,59.91,8350.0
2015-07-27 12:00:00,59.85,59.85,59.41,59.55,5673.0,59.85,59.85,59.41,59.55,5673.0
2015-07-27 12:30:00,59.55,59.73,59.36,59.41,4000.0,59.55,59.73,59.36,59.41,4000.0
2015-07-27 13:00:00,59.47,59.47,58.9,59.14,7857.0,59.47,59.47,58.9,59.14,7857.0
2015-07-27 13:30:00,59.12,59.14,58.83,58.83,3000.0,59.12,59.14,58.83,58.83,3000.0
2015-07-27 14:00:00,58.88,59.43,58.6,59.35,10291.0,58.88,59.43,58.6,59.35,10291.0
2015-07-27 14:30:00,59.52,60.63,59.5,60.56,11276.0,59.52,60.63,59.5,60.56,11276.0
2015-07-27 15:00:00,60.46,60.46,59.96,59.99,6550.0,60.46,60.46,59.96,59.99,6550.0
2015-07-27 15:30:00,60.01,60.07,59.7,59.83,12488.0,60.01,60.07,59.7,59.83,12488.0
2015-07-28 09:30:00,60.78,61.09,58.67,59.34,26788.0,60.78,61.09,58.67,59.34,26788.0
2015-07-28 10:00:00,59.2,59.2,58.03,58.03,11279.0,59.2,59.2,58.03,58.03,11279.0
2015-07-28 10:30:00,58.14,58.57,58.14,58.33,4450.0,58.14,58.57,58.14,58.33,4450.0
2015-07-28 11:00:00,58.26,59.19,58.26,59.19,4390.0,58.26,59.19,58.26,59.19,4390.0
2015-07-28 11:30:00,59.21,59.65,59.17,59.6,7630.0,59.21,59.65,59.17,59.6,7630.0
2015-07-28 12:00:00,59.6,59.77,59.26,59.71,9261.0,59.6,59.77,59.26,59.71,9261.0
2015-07-28 12:30:00,59.68,59.68,59.1,59.19,8700.0,59.68,59.68,59.1,59.19,8700.0
2015-07-28 13:00:00,59.27,59.89,59.21,59.89,19561.0,59.27,59.89,59.21,59.89,19561.0
2015-07-28 13:30:00,59.8,60.34,59.72,60.34,16919.0,59.8,60.34,59.72,60.34,16919.0
2015-07-28 14:00:00,60.11,60.29,60.05,60.21,4411.0,60.11,60.29,60.05,60.21,4411.0
2015-07-28 14:30:00,60.16,60.16,59.7,60.02,10839.0,60.16,60.16,59.7,60.02,10839.0
2015-07-28 15:00:00,59.99,60.09,59.78,59.78,7181.0,59.99,60.09,59.78,59.78,7181.0
2015-07-28 15:30:00,59.83,59.96,59.74,59.82,7645.0,59.83,59.96,59.74,59.82,7645.0
2015-07-29 09:30:00,59.29,60.2,58.64,58.64,10108.0,59.29,60.2,58.64,58.64,10108.0
2015-07-29 10:00:00,58.55,58.58,57.81,58.24,19028.0,58.55,58.58,57.81,58.24,19028.0
2015-07-29 10:30:00,58.34,58.39,58.09,58.09,5900.0,58.34,58.39,58.09,58.09,5900.0
2015-07-29 11:00:00,58.03,58.2,57.79,57.99,13009.0,58.03,58.2,57.79,57.99,13009.0
2015-07-29 11:30:00,57.95,58.17,57.8,58.02,4539.0,57.95,58.17,57.8,58.02,4539.0
2015-07-29 12:00:00,58.12,58.27,58.05,58.21,5700.0,58.12,58.27,58.05,58.21,5700.0
2015-07-29 12:30:00,58.21,58.25,58.05,58.12,1726.0,58.21,58.25,58.05,58.12,1726.0
2015-07-29 13:00:00,58.24,58.45,58.11,58.41,8730.0,58.24,58.45,58.11,58.41,8730.0
2015-07-29 13:30:00,58.44,58.52,58.33,58.46,6850.0,58.44,58.52,58.33,58.46,6850.0
2015-07-29 14:00:00,58.55,58.68,58.25,58.32,7311.0,58.55,58.68,58.25,58.32,7311.0
2015-07-29 14:30:00,58.33,58.84,58.32,58.84,13989.0,58.33,58.84,58.32,58.84,13989.0
2015-07-29 15:00:00,58.9,59.21,58.86,59.16,4450.0,58.9,59.21,58.86,59.16,4450.0
2015-07-29 15:30:00,59.04,59.27,58.8,58.89,5972.0,59.04,59.27,58.8,58.89,5972.0
2015-07-30 09:30:00,58.9,59.05,57.67,57.67,5930.0,58.9,59.05,57.67,57.67,5930.0
2015-07-30 10:00:00,57.7,58.59,57.26,58.32,22230.0,57.7,58.59,57.26,58.32,22230.0
2015-07-30 10:30:00,58.25,58.29,57.69,57.9,11660.0,58.25,58.29,57.69,57.9,11660.0
2015-07-30 11:00:00,57.9,57.94,57.5,57.87,17414.0,57.9,57.94,57.5,57.87,17414.0
2015-07-30 11:30:00,57.9,58.35,57.9,58.05,11430.0,57.9,58.35,57.9,58.05,11430.0
2015-07-30 12:00:00,58.18,58.42,58.08,58.34,18029.0,58.18,58.42,58.08,58.34,18029.0
2015-07-30 12:30:00,58.37,58.39,58.0,58.21,9530.0,58.37,58.39,58.0,58.21,9530.0
2015-07-30 13:00:00,58.16,58.38,58.1,58.38,10758.0,58.16,58.38,58.1,58.38,10758.0
2015-07-30 13:30:00,58.45,58.46,58.29,58.29,2095.0,58.45,58.46,58.29,58.29,2095.0
2015-07-30 14:00:00,58.29,58.3,58.2,58.2,500.0,58.29,58.3,58.2,58.2,500.0
2015-07-30 14:30:00,58.37,58.51,58.29,58.45,2919.0,58.37,58.51,58.29,58.45,2919.0
2015-07-30 15:00:00,58.42,58.59,58.37,58.56,1600.0,58.42,58.59,58.37,58.56,1600.0
2015-07-30 15:30:00,58.57,58.65,58.43,58.65,5800.0,58.57,58.65,58.43,58.65,5800.0
2015-07-31 09:30:00,57.81,59.37,57.35,59.24,45079.0,57.81,59.37,57.35,59.24,45079.0
2015-07-31 10:00:00,59.18,60.27,58.72,60.21,17002.0,59.18,60.27,58.72,60.21,17002.0
2015-07-31 10:30:00,60.27,60.33,59.65,60.28,7122.0,60.27,60.33,59.65,60.28,7122.0
2015-07-31 11:00:00,60.08,60.5,60.08,60.41,12278.0,60.08,60.5,60.08,60.41,12278.0
2015-07-31 11:30:00,60.22,60.28,59.85,60.25,12498.0,60.22,60.28,59.85,60.25,12498.0
2015-07-31 12:00:00,60.25,60.48,60.25,60.4,3595.0,60.25,60.48,60.25,60.4,3595.0
2015-07-31 12:30:00,60.31,60.31,59.96,59.99,2815.0,60.31,60.31,59.96,59.99,2815.0
2015-07-31 13:00:00,59.97,60.21,59.95,60.06,5374.0,59.97,60.21,59.95,60.06,5374.0
2015-07-31 13:30:00,60.03,60.11,59.54,59.57,4592.0,60.03,60.11,59.54,59.57,4592.0
2015-07-31 14:00:00,59.75,59.75,59.5,59.6,1600.0,59.75,59.75,59.5,59.6,1600.0
2015-07-31 14:30:00,59.67,59.85,59.44,59.55,3550.0,59.67,59.85,59.44,59.55,3550.0
2015-07-31 15:00:00,59.51,59.51,58.99,59.04,3340.0,59.51,59.51,58.99,59.04,3340.0
2015-07-31 15:30:00,59.1,59.2,58.86,59.14,11188.0,59.1,59.2,58.86,59.14,11188.0
2015-08-03 09:30:00,59.67,59.67,58.5,59.52,9100.0,59.67,59.67,58.5,59.52,9100.0
2015-08-03 10:00:00,59.09,59.28,58.5,58.61,8385.0,59.09,59.28,58.5,58.61,8385.0
2015-08-03 10:30:00,58.61,59.05,58.5,58.98,7105.0,58.61,59.05,58.5,58.98,7105.0
2015-08-03 11:00:00,58.82,58.92,58.79,58.87,1696.0,58.82,58.92,58.79,58.87,1696.0
2015-08-03 11:30:00,58.87,58.92,58.49,58.49,700.0,58.87,58.92,58.49,58.49,700.0
2015-08-03 12:00:00,58.42,58.5,58.0,58.17,5984.0,58.42,58.5,58.0,58.17,5984.0
2015-08-03 12:30:00,58.03,58.03,57.31,57.5,6841.0,58.03,58.03,57.31,57.5,6841.0
2015-08-03 13:00:00,57.44,57.46,56.93,57.41,4200.0,57.44,57.46,56.93,57.41,4200.0
2015-08-03 13:30:00,57.28,57.34,56.81,56.95,1700.0,57.28,57.34,56.81,56.95,1700.0
2015-08-03 14:00:00,56.91,56.96,56.43,56.7,3100.0,56.91,56.96,56.43,56.7,3100.0
2015-08-03 14:30:00,56.9,57.15,56.79,56.79,1200.0,56.9,57.15,56.79,56.79,1200.0
2015-08-03 15:00:00,56.96,57.07,56.7,56.7,2212.0,56.96,57.07,56.7,56.7,2212.0
2015-08-03 15:30:00,56.57,57.02,56.56,56.81,20948.0,56.57,57.02,56.56,56.81,20948.0
2015-08-04 09:30:00,57.39,57.77,56.5,57.7,7527.0,57.39,57.77,56.5,57.7,7527.0
2015-08-04 10:00:00,57.7,58.3,57.52,57.76,3170.0,57.7,58.3,57.52,57.76,3170.0
2015-08-04 10:30:00,57.45,57.6,57.0,57.5,12654.0,57.45,57.6,57.0,57.5,12654.0
2015-08-04 11:00:00,57.5,57.9,57.5,57.67,11554.0,57.5,57.9,57.5,57.67,11554.0
2015-08-04 11:30:00,57.66,57.77,57.21,57.3,1850.0,57.66,57.77,57.21,57.3,1850.0
2015-08-04 12:00:00,57.23,57.55,56.9,57.09,5707.0,57.23,57.55,56.9,57.09,5707.0
2015-08-04 12:30:00,57.07,57.07,56.43,56.64,4100.0,57.07,57.07,56.43,56.64,4100.0
2015-08-04 13:00:00,56.57,57.02,56.57,56.67,4681.0,56.57,57.02,56.57,56.67,4681.0
2015-08-04 13:30:00,56.71,56.83,56.26,56.34,4510.0,56.71,56.83,56.26,56.34,4510.0
2015-08-04 14:00:00,56.39,57.65,56.05,57.53,10812.0,56.39,57.65,56.05,57.53,10812.0
2015-08-04 14:30:00,57.57,57.94,57.48,57.67,15648.0,57.57,57.94,57.48,57.67,15648.0
2015-08-04 15:00:00,57.65,57.76,57.43,57.48,7462.0,57.65,57.76,57.43,57.48,7462.0
2015-08-04 15:30:00,57.51,57.68,57.43,57.57,10214.0,57.51,57.68,57.43,57.57,10214.0
2015-08-05 09:30:00,58.71,59.99,58.11,59.9,13315.0,58.71,59.99,58.11,59.9,13315.0
2015-08-05 10:00:00,59.99,60.68,59.81,60.5,10000.0,59.99,60.68,59.81,60.5,10000.0
2015-08-05 10:30:00,60.46,60.84,60.34,60.65,7235.0,60.46,60.84,60.34,60.65,7235.0
2015-08-05 11:00:00,60.61,61.02,60.3,60.81,7689.0,60.61,61.02,60.3,60.81,7689.0
2015-08-05 11:30:00,60.79,60.8,60.25,60.25,8300.0,60.79,60.8,60.25,60.25,8300.0
2015-08-05 12:00:00,60.2,60.28,60.06,60.12,2700.0,60.2,60.28,60.06,60.12,2700.0
2015-08-05 12:30:00,60.2,60.75,60.08,60.31,25850.0,60.2,60.75,60.08,60.31,25850.0
2015-08-05 13:00:00,60.32,60.38,60.11,60.25,3610.0,60.32,60.38,60.11,60.25,3610.0
2015-08-05 13:30:00,60.21,60.26,59.78,59.85,2928.0,60.21,60.26,59.78,59.85,2928.0
2015-08-05 14:00:00,59.59,59.75,59.59,59.65,810.0,59.59,59.75,59.59,59.65,810.0
2015-08-05 14:30:00,59.66,60.18,59.66,59.86,1900.0,59.66,60.18,59.66,59.86,1900.0
2015-08-05 15:00:00,59.84,60.35,59.84,59.96,7917.0,59.84,60.35,59.84,59.96,7917.0
2015-08-05 15:30:00,59.78,60.05,59.78,59.82,7820.0,59.78,60.05,59.78,59.82,7820.0
2015-08-06 09:30:00,61.0,61.78,59.97,60.24,11520.0,61.0,61.78,59.97,60.24,11520.0
2015-08-06 10:00:00,60.24,60.24,59.31,59.5,18162.0,60.24,60.24,59.31,59.5,18162.0
2015-08-06 10:30:00,59.55,59.55,59.14,59.32,6033.0,59.55,59.55,59.14,59.32,6033.0
2015-08-06 11:00:00,59.27,59.27,58.75,58.75,10599.0,59.27,59.27,58.75,58.75,10599.0
2015-08-06 11:30:00,58.65,58.71,58.05,58.09,4151.0,58.65,58.71,58.05,58.09,4151.0
2015-08-06 12:00:00,58.01,58.14,57.61,57.75,3600.0,58.01,58.14,57.61,57.75,3600.0
2015-08-06 12:30:00,57.85,57.91,57.29,57.39,5353.0,57.85,57.91,57.29,57.39,5353.0
2015-08-06 13:00:00,57.4,57.59,57.0,57.56,6721.0,57.4,57.59,57.0,57.56,6721.0
2015-08-06 13:30:00,57.87,58.56,57.74,58.09,6590.0,57.87,58.56,57.74,58.09,6590.0
2015-08-06 14:00:00,58.1,58.1,57.33,58.04,5900.0,58.1,58.1,57.33,58.04,5900.0
2015-08-06 14:30:00,58.27,58.79,58.02,58.7,7200.0,58.27,58.79,58.02,58.7,7200.0
2015-08-06 15:00:00,58.77,58.92,58.48,58.64,3100.0,58.77,58.92,58.48,58.64,3100.0
2015-08-06 15:30:00,58.62,58.92,58.47,58.64,11776.0,58.62,58.92,58.47,58.64,11776.0
2015-08-07 09:30:00,59.22,60.29,58.49,59.71,11313.0,59.22,60.29,58.49,59.71,11313.0
2015-08-07 10:00:00,59.6,60.14,59.27,59.35,6000.0,59.6,60.14,59.27,59.35,6000.0
2015-08-07 10:30:00,59.49,59.89,59.2,59.2,4706.0,59.49,59.89,59.2,59.2,4706.0
2015-08-07 11:00:00,59.33,59.65,58.92,59.06,2911.0,59.33,59.65,58.92,59.06,2911.0
2015-08-07 11:30:00,58.87,58.97,58.35,58.95,9955.0,58.87,58.97,58.35,58.95,9955.0
2015-08-07 12:00:00,59.03,59.4,58.95,59.1,7250.0,59.03,59.4,58.95,59.1,7250.0
2015-08-07 12:30:00,59.07,59.3,58.99,59.2,1900.0,59.07,59.3,58.99,59.2,1900.0
2015-08-07 13:00:00,59.24,59.24,58.76,58.89,2195.0,59.24,59.24,58.76,58.89,2195.0
2015-08-07 13:30:00,59.18,59.4,59.04,59.17,2600.0,59.18,59.4,59.04,59.17,2600.0
2015-08-07 14:00:00,59.26,59.28,59.13,59.14,2100.0,59.26,59.28,59.13,59.14,2100.0
2015-08-07 14:30:00,59.23,60.16,59.23,60.16,7521.0,59.23,60.16,59.23,60.16,7521.0
2015-08-07 15:00:00,60.13,60.47,59.86,60.47,16250.0,60.13,60.47,59.86,60.47,16250.0
2015-08-07 15:30:00,60.41,60.6,59.86,60.35,36549.0,60.41,60.6,59.86,60.35,36549.0
2015-08-10 09:30:00,61.73,62.9,61.73,62.06,14120.0,61.73,62.9,61.73,62.06,14120.0
2015-08-10 10:00:00,62.14,62.69,61.61,62.24,30713.0,62.14,62.69,61.61,62.24,30713.0
2015-08-10 10:30:00,62.01,62.22,61.65,62.03,16895.0,62.01,62.22,61.65,62.03,16895.0
2015-08-10 11:00:00,62.03,62.83,61.96,62.68,24044.0,62.03,62.83,61.96,62.68,24044.0
2015-08-10 11:30:00,62.61,63.63,62.61,63.28,25997.0,62.61,63.63,62.61,63.28,25997.0
2015-08-10 12:00:00,63.35,64.3,63.27,64.09,12909.0,63.35,64.3,63.27,64.09,12909.0
2015-08-10 12:30:00,63.79,63.8,63.01,63.08,12679.0,63.79,63.8,63.01,63.08,12679.0
2015-08-10 13:00:00,63.15,63.68,63.09,63.54,4700.0,63.15,63.68,63.09,63.54,4700.0
2015-08-10 13:30:00,63.28,63.94,63.09,63.25,6788.0,63.28,63.94,63.09,63.25,6788.0
2015-08-10 14:00:00,63.16,63.22,62.71,62.71,15725.0,63.16,63.22,62.71,62.71,15725.0
2015-08-10 14:30:00,62.63,63.19,62.61,63.11,6580.0,62.63,63.19,62.61,63.11,6580.0
2015-08-10 15:00:00,63.07,63.2,62.67,62.75,9999.0,63.07,63.2,62.67,62.75,9999.0
2015-08-10 15:30:00,62.8,63.13,62.54,63.1,16689.0,62.8,63.13,62.54,63.1,16689.0
2015-08-11 09:30:00,60.86,62.83,60.46,61.29,40115.0,60.86,62.83,60.46,61.29,40115.0
2015-08-11 10:00:00,61.32,61.5,60.53,60.9,36276.0,61.32,61.5,60.53,60.9,36276.0
2015-08-11 10:30:00,61.01,61.15,60.53,60.9,20618.0,61.01,61.15,60.53,60.9,20618.0
2015-08-11 11:00:00,60.85,60.9,59.87,59.88,18059.0,60.85,60.9,59.87,59.88,18059.0
2015-08-11 11:30:00,59.88,60.44,59.88,60.29,9935.0,59.88,60.44,59.88,60.29,9935.0
2015-08-11 12:00:00,60.15,60.59,60.03,60.41,7900.0,60.15,60.59,60.03,60.41,7900.0
2015-08-11 12:30:00,60.47,60.56,59.83,59.99,4725.0,60.47,60.56,59.83,59.99,4725.0
2015-08-11 13:00:00,60.0,60.04,59.27,59.58,7115.0,60.0,60.04,59.27,59.58,7115.0
2015-08-11 13:30:00,59.56,59.6,59.06,59.15,6497.0,59.56,59.6,59.06,59.15,6497.0
2015-08-11 14:00:00,59.1,59.25,58.72,58.99,8455.0,59.1,59.25,58.72,58.99,8455.0
2015-08-11 14:30:00,59.02,59.67,58.64,59.67,13865.0,59.02,59.67,58.64,59.67,13865.0
2015-08-11 15:00:00,59.64,60.14,59.26,60.03,15275.0,59.64,60.14,59.26,60.03,15275.0
2015-08-11 15:30:00,59.95,60.25,58.86,58.86,47111.0,59.95,60.25,58.86,58.86,47111.0
2015-08-12 09:30:00,58.58,62.45,58.0,60.15,103802.0,58.58,62.45,58.0,60.15,103802.0
2015-08-12 10:00:00,60.03,60.03,55.51,56.55,81115.0,60.03,60.03,55.51,56.55,81115.0
2015-08-12 10:30:00,56.6,56.6,54.64,55.45,36862.0,56.6,56.6,54.64,55.45,36862.0
2015-08-12 11:00:00,55.47,56.46,55.47,56.18,15655.0,55.47,56.46,55.47,56.18,15655.0
2015-08-12 11:30:00,56.28,56.59,55.19,55.19,14094.0,56.28,56.59,55.19,55.19,14094.0
2015-08-12 12:00:00,55.13,55.84,55.04,55.65,15860.0,55.13,55.84,55.04,55.65,15860.0
2015-08-12 12:30:00,55.66,56.0,55.55,55.82,9248.0,55.66,56.0,55.55,55.82,9248.0
2015-08-12 13:00:00,56.0,56.7,55.95,56.46,12227.0,56.0,56.7,55.95,56.46,12227.0
2015-08-12 13:30:00,56.38,57.58,56.21,57.58,20465.0,56.38,57.58,56.21,57.58,20465.0
2015-08-12 14:00:00,57.72,57.78,56.95,57.13,7050.0,57.72,57.78,56.95,57.13,7050.0
2015-08-12 14:30:00,57.38,57.86,57.14,57.75,6844.0,57.38,57.86,57.14,57.75,6844.0
2015-08-12 15:00:00,57.84,58.56,57.71,58.13,16466.0,57.84,58.56,57.71,58.13,16466.0
2015-08-12 15:30:00,58.11,58.34,57.75,57.88,34618.0,58.11,58.34,57.75,57.88,34618.0
2015-08-13 09:30:00,58.31,59.19,57.65,58.73,12266.0,58.31,59.19,57.65,58.73,12266.0
2015-08-13 10:00:00,58.81,59.8,58.63,59.73,21778.0,58.81,59.8,58.63,59.73,21778.0
2015-08-13 10:30:00,59.86,60.48,59.54,60.2,14161.0,59.86,60.48,59.54,60.2,14161.0
2015-08-13 11:00:00,60.21,60.31,58.65,58.75,10470.0,60.21,60.31,58.65,58.75,10470.0
2015-08-13 11:30:00,58.7,59.24,58.67,58.98,3775.0,58.7,59.24,58.67,58.98,3775.0
2015-08-13 12:00:00,58.91,59.15,58.61,58.96,4930.0,58.91,59.15,58.61,58.96,4930.0
2015-08-13 12:30:00,58.93,58.95,58.4,58.64,3951.0,58.93,58.95,58.4,58.64,3951.0
2015-08-13 13:00:00,58.66,58.82,58.41,58.45,2503.0,58.66,58.82,58.41,58.45,2503.0
2015-08-13 13:30:00,58.48,58.48,57.92,58.23,6754.0,58.48,58.48,57.92,58.23,6754.0
2015-08-13 14:00:00,58.25,59.02,58.25,58.94,4428.0,58.25,59.02,58.25,58.94,4428.0
2015-08-13 14:30:00,59.27,59.69,59.25,59.55,8491.0,59.27,59.69,59.25,59.55,8491.0
2015-08-13 15:00:00,59.53,59.54,58.83,58.92,3400.0,59.53,59.54,58.83,58.92,3400.0
2015-08-13 15:30:00,58.91,58.91,57.81,58.0,18917.0,58.91,58.91,57.81,58.0,18917.0
2015-08-14 09:30:00,60.0,60.88,58.97,59.2,26810.0,60.0,60.88,58.97,59.2,26810.0
2015-08-14 10:00:00,59.22,59.24,58.52,58.8,13208.0,59.22,59.24,58.52,58.8,13208.0
2015-08-14 10:30:00,58.9,59.29,58.75,58.75,24350.0,58.9,59.29,58.75,58.75,24350.0
2015-08-14 11:00:00,58.7,58.85,58.25,58.3,8920.0,58.7,58.85,58.25,58.3,8920.0
2015-08-14 11:30:00,58.25,59.25,58.23,59.12,13210.0,58.25,59.25,58.23,59.12,13210.0
2015-08-14 12:00:00,59.22,59.25,58.95,58.95,2590.0,59.22,59.25,58.95,58.95,2590.0
2015-08-14 12:30:00,58.8,58.8,58.26,58.4,7994.0,58.8,58.8,58.26,58.4,7994.0
2015-08-14 13:00:00,58.4,58.48,58.03,58.28,10497.0,58.4,58.48,58.03,58.28,10497.0
2015-08-14 13:30:00,58.33,58.42,58.0,58.0,2800.0,58.33,58.42,58.0,58.0,2800.0
2015-08-14 14:00:00,58.04,58.28,58.0,58.0,3456.0,58.04,58.28,58.0,58.0,3456.0
2015-08-14 14:30:00,57.94,58.34,57.88,58.3,5600.0,57.94,58.34,57.88,58.3,5600.0
2015-08-14 15:00:00,58.37,58.93,58.36,58.77,9900.0,58.37,58.93,58.36,58.77,9900.0
2015-08-14 15:30:00,58.77,58.92,58.62,58.66,12079.0,58.77,58.92,58.62,58.66,12079.0
2015-08-17 09:30:00,58.16,58.85,57.8,58.62,23311.0,58.16,58.85,57.8,58.62,23311.0
2015-08-17 10:00:00,58.74,59.2,58.23,59.1,17098.0,58.74,59.2,58.23,59.1,17098.0
2015-08-17 10:30:00,59.17,59.5,58.71,59.43,18233.0,59.17,59.5,58.71,59.43,18233.0
2015-08-17 11:00:00,59.31,59.49,58.97,59.0,4400.0,59.31,59.49,58.97,59.0,4400.0
2015-08-17 11:30:00,58.92,58.97,58.53,58.53,2500.0,58.92,58.97,58.53,58.53,2500.0
2015-08-17 12:00:00,58.63,58.95,58.63,58.93,1900.0,58.63,58.95,58.63,58.93,1900.0
2015-08-17 12:30:00,59.05,59.3,59.03,59.21,4196.0,59.05,59.3,59.03,59.21,4196.0
2015-08-17 13:00:00,59.26,59.44,59.26,59.44,12932.0,59.26,59.44,59.26,59.44,12932.0
2015-08-17 13:30:00,59.51,59.6,59.15,59.15,3750.0,59.51,59.6,59.15,59.15,3750.0
2015-08-17 14:00:00,59.23,59.45,59.1,59.21,12403.0,59.23,59.45,59.1,59.21,12403.0
2015-08-17 14:30:00,59.22,59.75,59.1,59.62,17494.0,59.22,59.75,59.1,59.62,17494.0
2015-08-17 15:00:00,59.63,59.63,59.35,59.49,4650.0,59.63,59.63,59.35,59.49,4650.0
2015-08-17 15:30:00,59.49,59.93,59.46,59.93,15920.0,59.49,59.93,59.46,59.93,15920.0
2015-08-18 09:30:00,60.24,60.46,59.28,59.54,24253.0,60.24,60.46,59.28,59.54,24253.0
2015-08-18 10:00:00,59.35,59.7,59.14,59.5,9228.0,59.35,59.7,59.14,59.5,9228.0
2015-08-18 10:30:00,59.45,60.18,59.35,60.17,5193.0,59.45,60.18,59.35,60.17,5193.0
2015-08-18 11:00:00,60.11,60.17,59.79,59.85,2600.0,60.11,60.17,59.79,59.85,2600.0
2015-08-18 11:30:00,59.83,59.89,59.4,59.7,6949.0,59.83,59.89,59.4,59.7,6949.0
2015-08-18 12:00:00,59.68,59.8,59.5,59.5,8950.0,59.68,59.8,59.5,59.5,8950.0
2015-08-18 12:30:00,59.4,59.84,59.4,59.5,11570.0,59.4,59.84,59.4,59.5,11570.0
2015-08-18 13:00:00,59.44,59.66,59.35,59.54,3279.0,59.44,59.66,59.35,59.54,3279.0
2015-08-18 13:30:00,59.53,59.54,59.21,59.34,7250.0,59.53,59.54,59.21,59.34,7250.0
2015-08-18 14:00:00,59.38,59.42,59.3,59.35,2400.0,59.38,59.42,59.3,59.35,2400.0
2015-08-18 14:30:00,59.5,59.56,59.34,59.34,1900.0,59.5,59.56,59.34,59.34,1900.0
2015-08-18 15:00:00,59.4,59.45,59.3,59.43,2709.0,59.4,59.45,59.3,59.43,2709.0
2015-08-18 15:30:00,59.46,59.62,59.35,59.38,5554.0,59.46,59.62,59.35,59.38,5554.0
2015-08-19 09:30:00,59.65,60.31,59.1,59.79,43048.0,59.65,60.31,59.1,59.79,43048.0
2015-08-19 10:00:00,59.61,61.0,59.46,60.95,25781.0,59.61,61.0,59.46,60.95,25781.0
2015-08-19 10:30:00,61.02,61.11,59.83,59.91,16411.0,61.02,61.11,59.83,59.91,16411.0
2015-08-19 11:00:00,59.79,60.05,58.9,58.93,7900.0,59.79,60.05,58.9,58.93,7900.0
2015-08-19 11:30:00,58.85,59.77,58.85,59.54,17139.0,58.85,59.77,58.85,59.54,17139.0
2015-08-19 12:00:00,59.43,59.85,59.43,59.82,1800.0,59.43,59.85,59.43,59.82,1800.0
2015-08-19 12:30:00,59.87,59.99,59.42,59.49,3753.0,59.87,59.99,59.42,59.49,3753.0
2015-08-19 13:00:00,59.83,60.15,59.83,59.84,2300.0,59.83,60.15,59.83,59.84,2300.0
2015-08-19 13:30:00,59.9,60.25,59.9,60.13,2460.0,59.9,60.25,59.9,60.13,2460.0
2015-08-19 14:00:00,60.37,60.9,60.28,60.65,6000.0,60.37,60.9,60.28,60.65,6000.0
2015-08-19 14:30:00,60.79,60.79,60.06,60.12,5598.0,60.79,60.79,60.06,60.12,5598.0
2015-08-19 15:00:00,60.14,60.64,60.12,60.56,3000.0,60.14,60.64,60.12,60.56,3000.0
2015-08-19 15:30:00,60.7,61.8,60.6,61.69,19674.0,60.7,61.8,60.6,61.69,19674.0
2015-08-20 09:30:00,59.76,60.4,59.07,59.3,15942.0,59.76,60.4,59.07,59.3,15942.0
2015-08-20 10:00:00,59.37,59.57,58.55,59.32,30929.0,59.37,59.57,58.55,59.32,30929.0
2015-08-20 10:30:00,58.84,58.98,58.25,58.48,14719.0,58.84,58.98,58.25,58.48,14719.0
2015-08-20 11:00:00,58.53,58.53,57.81,58.11,12785.0,58.53,58.53,57.81,58.11,12785.0
2015-08-20 11:30:00,58.17,58.42,58.0,58.21,5437.0,58.17,58.42,58.0,58.21,5437.0
2015-08-20 12:00:00,58.56,58.56,57.59,57.64,9273.0,58.56,58.56,57.59,57.64,9273.0
2015-08-20 12:30:00,57.64,57.96,56.69,56.8,18635.0,57.64,57.96,56.69,56.8,18635.0
2015-08-20 13:00:00,56.85,56.85,56.0,56.16,13188.0,56.85,56.85,56.0,56.16,13188.0
2015-08-20 13:30:00,56.01,56.7,55.85,56.35,54943.0,56.01,56.7,55.85,56.35,54943.0
2015-08-20 14:00:00,56.35,56.52,55.99,56.18,24599.0,56.35,56.52,55.99,56.18,24599.0
2015-08-20 14:30:00,56.2,56.3,55.61,55.64,20239.0,56.2,56.3,55.61,55.64,20239.0
2015-08-20 15:00:00,55.63,55.82,55.18,55.33,11190.0,55.63,55.82,55.18,55.33,11190.0
2015-08-20 15:30:00,55.3,55.6,55.1,55.13,17452.0,55.3,55.6,55.1,55.13,17452.0
2015-08-21 09:30:00,51.52,53.16,50.2,52.93,32472.0,51.52,53.16,50.2,52.93,32472.0
2015-08-21 10:00:00,52.93,53.57,52.64,52.82,13584.0,52.93,53.57,52.64,52.82,13584.0
2015-08-21 10:30:00,52.81,52.91,51.69,51.77,10293.0,52.81,52.91,51.69,51.77,10293.0
2015-08-21 11:00:00,51.8,51.8,51.1,51.28,14122.0,51.8,51.8,51.1,51.28,14122.0
2015-08-21 11:30:00,51.23,51.61,50.67,51.61,5530.0,51.23,51.61,50.67,51.61,5530.0
2015-08-21 12:00:00,51.8,52.25,51.65,51.77,7680.0,51.8,52.25,51.65,51.77,7680.0
2015-08-21 12:30:00,51.83,51.93,51.09,51.11,4680.0,51.83,51.93,51.09,51.11,4680.0
2015-08-21 13:00:00,51.09,51.55,50.78,51.55,4415.0,51.09,51.55,50.78,51.55,4415.0
2015-08-21 13:30:00,51.7,52.4,51.63,52.4,12764.0,51.7,52.4,51.63,52.4,12764.0
2015-08-21 14:00:00,52.5,52.68,52.27,52.62,8226.0,52.5,52.68,52.27,52.62,8226.0
2015-08-21 14:30:00,52.62,52.83,51.67,52.17,13757.0,52.62,52.83,51.67,52.17,13757.0
2015-08-21 15:00:00,52.19,52.24,51.71,51.97,7923.0,52.19,52.24,51.71,51.97,7923.0
2015-08-21 15:30:00,51.96,52.49,51.41,52.01,17375.0,51.96,52.49,51.41,52.01,17375.0
2015-08-24 09:30:00,42.69,48.22,41.2,46.74,49604.0,42.69,48.22,41.2,46.74,49604.0
2015-08-24 10:00:00,47.13,50.43,47.12,50.25,27308.0,47.13,50.43,47.12,50.25,27308.0
2015-08-24 10:30:00,50.14,50.8,49.12,50.8,7976.0,50.14,50.8,49.12,50.8,7976.0
2015-08-24 11:00:00,50.91,51.1,49.85,49.93,16875.0,50.91,51.1,49.85,49.93,16875.0
2015-08-24 11:30:00,49.84,50.98,49.71,50.96,11000.0,49.84,50.98,49.71,50.96,11000.0
2015-08-24 12:00:00,50.95,51.44,50.34,51.37,11064.0,50.95,51.44,50.34,51.37,11064.0
2015-08-24 12:30:00,51.26,51.43,50.74,50.74,6474.0,51.26,51.43,50.74,50.74,6474.0
2015-08-24 13:00:00,50.73,51.99,50.73,51.15,9334.0,50.73,51.99,50.73,51.15,9334.0
2015-08-24 13:30:00,51.13,51.13,50.12,50.42,9632.0,51.13,51.13,50.12,50.42,9632.0
2015-08-24 14:00:00,50.43,50.49,49.23,49.23,13413.0,50.43,50.49,49.23,49.23,13413.0
2015-08-24 14:30:00,49.29,49.71,48.53,48.66,19786.0,49.29,49.71,48.53,48.66,19786.0
2015-08-24 15:00:00,48.65,48.98,48.32,48.75,16317.0,48.65,48.98,48.32,48.75,16317.0
2015-08-24 15:30:00,48.75,49.46,48.51,48.53,19481.0,48.75,49.46,48.51,48.53,19481.0
2015-08-25 09:30:00,51.85,51.85,49.38,49.8,16040.0,51.85,51.85,49.38,49.8,16040.0
2015-08-25 10:00:00,49.76,50.41,49.57,49.76,7200.0,49.76,50.41,49.57,49.76,7200.0
2015-08-25 10:30:00,49.6,49.85,49.27,49.67,5732.0,49.6,49.85,49.27,49.67,5732.0
2015-08-25 11:00:00,49.95,50.79,49.95,50.49,4500.0,49.95,50.79,49.95,50.49,4500.0
2015-08-25 11:30:00,50.43,50.55,49.83,49.92,8812.0,50.43,50.55,49.83,49.92,8812.0
2015-08-25 12:00:00,49.9,50.13,49.86,49.93,4800.0,49.9,50.13,49.86,49.93,4800.0
2015-08-25 12:30:00,50.0,50.23,49.95,49.95,2418.0,50.0,50.23,49.95,49.95,2418.0
2015-08-25 13:00:00,49.79,49.87,48.66,48.66,6700.0,49.79,49.87,48.66,48.66,6700.0
2015-08-25 13:30:00,48.7,49.11,48.52,49.02,6911.0,48.7,49.11,48.52,49.02,6911.0
2015-08-25 14:00:00,48.9,49.25,48.87,49.25,5937.0,48.9,49.25,48.87,49.25,5937.0
2015-08-25 14:30:00,49.18,49.18,48.3,48.47,7307.0,49.18,49.18,48.3,48.47,7307.0
2015-08-25 15:00:00,48.46,48.57,47.8,47.87,9920.0,48.46,48.57,47.8,47.87,9920.0
2015-08-25 15:30:00,47.82,47.95,46.7,46.7,21796.0,47.82,47.95,46.7,46.7,21796.0
2015-08-26 09:30:00,47.32,47.96,46.72,46.72,11236.0,47.32,47.96,46.72,46.72,11236.0
2015-08-26 10:00:00,46.77,46.94,46.05,46.74,8229.0,46.77,46.94,46.05,46.74,8229.0
2015-08-26 10:30:00,46.85,47.15,46.64,46.98,7123.0,46.85,47.15,46.64,46.98,7123.0
2015-08-26 11:00:00,46.65,47.1,46.55,46.93,5100.0,46.65,47.1,46.55,46.93,5100.0
2015-08-26 11:30:00,46.9,47.17,46.4,46.95,6100.0,46.9,47.17,46.4,46.95,6100.0
2015-08-26 12:00:00,46.86,46.86,46.47,46.47,3900.0,46.86,46.86,46.47,46.47,3900.0
2015-08-26 12:30:00,46.32,46.58,46.0,46.35,11583.0,46.32,46.58,46.0,46.35,11583.0
2015-08-26 13:00:00,46.35,47.45,46.21,47.45,17796.0,46.35,47.45,46.21,47.45,17796.0
2015-08-26 13:30:00,47.17,48.11,47.03,47.83,16355.0,47.17,48.11,47.03,47.83,16355.0
2015-08-26 14:00:00,47.88,48.35,47.41,47.88,10660.0,47.88,48.35,47.41,47.88,10660.0
2015-08-26 14:30:00,47.71,48.33,47.71,48.14,8960.0,47.71,48.33,47.71,48.14,8960.0
2015-08-26 15:00:00,48.09,49.7,48.09,49.5,20960.0,48.09,49.7,48.09,49.5,20960.0
2015-08-26 15:30:00,49.47,50.23,49.44,50.1,27210.0,49.47,50.23,49.44,50.1,27210.0
2015-08-27 09:30:00,51.75,51.88,49.64,49.68,22839.0,51.75,51.88,49.64,49.68,22839.0
2015-08-27 10:00:00,49.67,50.93,49.63,50.9,14588.0,49.67,50.93,49.63,50.9,14588.0
2015-08-27 10:30:00,50.75,50.81,50.07,50.3,7718.0,50.75,50.81,50.07,50.3,7718.0
2015-08-27 11:00:00,50.35,50.86,50.2,50.67,7446.0,50.35,50.86,50.2,50.67,7446.0
2015-08-27 11:30:00,50.83,51.18,50.59,51.06,5329.0,50.83,51.18,50.59,51.06,5329.0
2015-08-27 12:00:00,51.26,51.78,51.26,51.65,4050.0,51.26,51.78,51.26,51.65,4050.0
2015-08-27 12:30:00,51.72,51.72,51.15,51.66,3000.0,51.72,51.72,51.15,51.66,3000.0
2015-08-27 13:00:00,51.53,52.0,51.43,51.76,6000.0,51.53,52.0,51.43,51.76,6000.0
2015-08-27 13:30:00,51.91,52.0,51.37,51.6,8479.0,51.91,52.0,51.37,51.6,8479.0
2015-08-27 14:00:00,51.79,51.79,50.76,50.94,7676.0,51.79,51.79,50.76,50.94,7676.0
2015-08-27 14:30:00,50.88,51.0,50.5,50.54,5700.0,50.88,51.0,50.5,50.54,5700.0
2015-08-27 15:00:00,50.63,50.63,50.01,50.37,8800.0,50.63,50.63,50.01,50.37,8800.0
2015-08-27 15:30:00,50.46,50.84,50.41,50.71,33136.0,50.46,50.84,50.41,50.71,33136.0
2015-08-28 09:30:00,50.4,52.24,50.4,52.24,36786.0,50.4,52.24,50.4,52.24,36786.0
2015-08-28 10:00:00,52.18,52.46,51.77,52.34,11650.0,52.18,52.46,51.77,52.34,11650.0
2015-08-28 10:30:00,52.44,52.89,52.21,52.69,19062.0,52.44,52.89,52.21,52.69,19062.0
2015-08-28 11:00:00,52.7,52.98,52.64,52.87,7970.0,52.7,52.98,52.64,52.87,7970.0
2015-08-28 11:30:00,52.9,52.9,51.84,52.09,7150.0,52.9,52.9,51.84,52.09,7150.0
2015-08-28 12:00:00,52.23,52.98,52.2,52.9,5350.0,52.23,52.98,52.2,52.9,5350.0
2015-08-28 12:30:00,52.84,52.9,52.61,52.61,2200.0,52.84,52.9,52.61,52.61,2200.0
2015-08-28 13:00:00,52.6,52.76,52.28,52.28,13500.0,52.6,52.76,52.28,52.28,13500.0
2015-08-28 13:30:00,52.21,52.57,51.7,52.24,4300.0,52.21,52.57,51.7,52.24,4300.0
2015-08-28 14:00:00,52.29,52.48,51.92,52.3,5431.0,52.29,52.48,51.92,52.3,5431.0
2015-08-28 14:30:00,52.22,52.52,52.01,52.21,4000.0,52.22,52.52,52.01,52.21,4000.0
2015-08-28 15:00:00,52.17,52.45,52.05,52.36,9007.0,52.17,52.45,52.05,52.36,9007.0
2015-08-28 15:30:00,52.28,52.3,51.72,52.25,6400.0,52.28,52.3,51.72,52.25,6400.0
2015-08-31 09:30:00,51.85,51.99,51.5,51.85,3340.0,51.85,51.99,51.5,51.85,3340.0
2015-08-31 10:00:00,51.7,52.4,51.7,52.4,2840.0,51.7,52.4,51.7,52.4,2840.0
2015-08-31 10:30:00,52.42,52.46,51.75,51.75,2050.0,52.42,52.46,51.75,51.75,2050.0
2015-08-31 11:00:00,51.65,52.06,51.51,52.06,3300.0,51.65,52.06,51.51,52.06,3300.0
2015-08-31 11:30:00,51.99,52.14,51.87,51.92,2200.0,51.99,52.14,51.87,51.92,2200.0
2015-08-31 12:00:00,51.97,52.42,51.97,52.42,2200.0,51.97,52.42,51.97,52.42,2200.0
2015-08-31 12:30:00,52.13,52.3,52.1,52.23,1300.0,52.13,52.3,52.1,52.23,1300.0
2015-08-31 13:00:00,52.23,52.33,52.04,52.04,1800.0,52.23,52.33,52.04,52.04,1800.0
2015-08-31 13:30:00,52.05,52.05,51.62,51.75,2900.0,52.05,52.05,51.62,51.75,2900.0
2015-08-31 14:00:00,51.77,51.77,51.27,51.44,3879.0,51.77,51.77,51.27,51.44,3879.0
2015-08-31 14:30:00,51.45,51.5,50.71,50.74,5300.0,51.45,51.5,50.71,50.74,5300.0
2015-08-31 15:00:00,51.06,51.37,50.99,51.02,4400.0,51.06,51.37,50.99,51.02,4400.0
2015-08-31 15:30:00,51.03,51.3,50.92,50.92,11300.0,51.03,51.3,50.92,50.92,11300.0
2015-09-01 09:30:00,50.76,52.5,49.6,51.5,24440.0,50.76,52.5,49.6,51.5,24440.0
2015-09-01 10:00:00,51.43,51.45,50.69,51.45,4525.0,51.43,51.45,50.69,51.45,4525.0
2015-09-01 10:30:00,51.52,51.52,50.9,50.93,4550.0,51.52,51.52,50.9,50.93,4550.0
2015-09-01 11:00:00,51.07,51.59,50.95,51.0,4282.0,51.07,51.59,50.95,51.0,4282.0
2015-09-01 11:30:00,51.01,51.33,51.0,51.05,2601.0,51.01,51.33,51.0,51.05,2601.0
2015-09-01 12:00:00,50.85,51.01,50.58,50.58,1700.0,50.85,51.01,50.58,50.58,1700.0
2015-09-01 12:30:00,50.47,50.7,50.17,50.22,2150.0,50.47,50.7,50.17,50.22,2150.0
2015-09-01 13:00:00,50.2,50.55,50.01,50.55,2413.0,50.2,50.55,50.01,50.55,2413.0
2015-09-01 13:30:00,50.58,50.72,50.42,50.61,2600.0,50.58,50.72,50.42,50.61,2600.0
2015-09-01 14:00:00,50.55,50.61,50.27,50.36,1700.0,50.55,50.61,50.27,50.36,1700.0
2015-09-01 14:30:00,50.3,50.67,50.24,50.48,3400.0,50.3,50.67,50.24,50.48,3400.0
2015-09-01 15:00:00,50.31,50.31,49.89,49.89,7232.0,50.31,50.31,49.89,49.89,7232.0
2015-09-01 15:30:00,49.9,50.28,49.7,50.23,8205.0,49.9,50.28,49.7,50.23,8205.0
2015-09-02 09:30:00,51.3,51.3,50.6,50.6,8450.0,51.3,51.3,50.6,50.6,8450.0
2015-09-02 10:00:00,50.64,51.21,50.1,50.1,4824.0,50.64,51.21,50.1,50.1,4824.0
2015-09-02 10:30:00,50.07,50.19,49.7,49.99,5940.0,50.07,50.19,49.7,49.99,5940.0
2015-09-02 11:00:00,49.91,50.13,49.59,49.96,8161.0,49.91,50.13,49.59,49.96,8161.0
2015-09-02 11:30:00,50.07,50.11,49.7,49.78,1800.0,50.07,50.11,49.7,49.78,1800.0
2015-09-02 12:00:00,49.75,49.86,49.71,49.74,2189.0,49.75,49.86,49.71,49.74,2189.0
2015-09-02 12:30:00,49.95,50.54,49.95,50.51,1100.0,49.95,50.54,49.95,50.51,1100.0
2015-09-02 13:00:00,50.35,50.8,50.35,50.8,700.0,50.35,50.8,50.35,50.8,700.0
2015-09-02 13:30:00,50.42,50.6,50.18,50.31,5000.0,50.42,50.6,50.18,50.31,5000.0
2015-09-02 14:00:00,50.24,50.74,50.24,50.74,1000.0,50.24,50.74,50.24,50.74,1000.0
2015-09-02 14:30:00,50.53,50.58,50.45,50.51,3286.0,50.53,50.58,50.45,50.51,3286.0
2015-09-02 15:00:00,50.65,50.71,50.39,50.56,3999.0,50.65,50.71,50.39,50.56,3999.0
2015-09-02 15:30:00,50.56,50.95,50.5,50.95,11809.0,50.56,50.95,50.5,50.95,11809.0
2015-09-03 09:30:00,50.72,50.8,49.8,49.8,5950.0,50.72,50.8,49.8,49.8,5950.0
2015-09-03 10:00:00,49.98,50.41,49.98,50.41,6026.0,49.98,50.41,49.98,50.41,6026.0
2015-09-03 10:30:00,50.45,50.53,50.2,50.33,4200.0,50.45,50.53,50.2,50.33,4200.0
2015-09-03 11:00:00,50.41,50.46,49.82,49.96,3300.0,50.41,50.46,49.82,49.96,3300.0
2015-09-03 11:30:00,49.99,50.0,49.65,49.76,4235.0,49.99,50.0,49.65,49.76,4235.0
2015-09-03 12:00:00,49.7,49.7,49.45,49.55,3100.0,49.7,49.7,49.45,49.55,3100.0
2015-09-03 12:30:00,49.52,49.56,49.3,49.32,1100.0,49.52,49.56,49.3,49.32,1100.0
2015-09-03 13:00:00,49.34,49.34,49.03,49.03,3150.0,49.34,49.34,49.03,49.03,3150.0
2015-09-03 13:30:00,49.13,49.13,48.71,48.9,2600.0,49.13,49.13,48.71,48.9,2600.0
2015-09-03 14:00:00,48.8,48.91,48.5,48.8,3100.0,48.8,48.91,48.5,48.8,3100.0
2015-09-03 14:30:00,48.6,48.79,48.42,48.65,4800.0,48.6,48.79,48.42,48.65,4800.0
2015-09-03 15:00:00,48.68,48.69,48.01,48.03,8400.0,48.68,48.69,48.01,48.03,8400.0
2015-09-03 15:30:00,48.01,48.69,47.51,48.69,24100.0,48.01,48.69,47.51,48.69,24100.0
2015-09-04 09:30:00,46.9,47.48,45.63,47.12,26789.0,46.9,47.48,45.63,47.12,26789.0
2015-09-04 10:00:00,46.97,48.15,46.93,47.95,16741.0,46.97,48.15,46.93,47.95,16741.0
2015-09-04 10:30:00,48.21,48.21,47.39,47.53,5171.0,48.21,48.21,47.39,47.53,5171.0
2015-09-04 11:00:00,47.52,47.52,46.71,46.81,7463.0,47.52,47.52,46.71,46.81,7463.0
2015-09-04 11:30:00,46.76,46.76,46.12,46.25,12353.0,46.76,46.76,46.12,46.25,12353.0
2015-09-04 12:00:00,46.25,46.28,45.94,45.97,7889.0,46.25,46.28,45.94,45.97,7889.0
2015-09-04 12:30:00,45.9,46.03,45.7,45.88,5325.0,45.9,46.03,45.7,45.88,5325.0
2015-09-04 13:00:00,45.72,45.9,45.63,45.9,5872.0,45.72,45.9,45.63,45.9,5872.0
2015-09-04 13:30:00,45.84,46.6,45.84,46.36,7295.0,45.84,46.6,45.84,46.36,7295.0
2015-09-04 14:00:00,46.36,46.38,45.78,45.95,3900.0,46.36,46.38,45.78,45.95,3900.0
2015-09-04 14:30:00,45.96,46.29,45.84,46.29,3982.0,45.96,46.29,45.84,46.29,3982.0
2015-09-04 15:00:00,46.4,46.47,46.12,46.45,5100.0,46.4,46.47,46.12,46.45,5100.0
2015-09-04 15:30:00,46.47,46.97,46.43,46.44,20750.0,46.47,46.97,46.43,46.44,20750.0
2015-09-08 09:30:00,47.75,47.9,46.64,46.64,14177.0,47.75,47.9,46.64,46.64,14177.0
2015-09-08 10:00:00,46.61,46.72,46.21,46.37,4875.0,46.61,46.72,46.21,46.37,4875.0
2015-09-08 10:30:00,46.59,46.72,45.89,46.05,4700.0,46.59,46.72,45.89,46.05,4700.0
2015-09-08 11:00:00,46.08,46.65,46.08,46.58,4069.0,46.08,46.65,46.08,46.58,4069.0
2015-09-08 11:30:00,46.64,46.65,46.44,46.47,2050.0,46.64,46.65,46.44,46.47,2050.0
2015-09-08 12:00:00,46.43,46.43,46.14,46.18,3657.0,46.43,46.43,46.14,46.18,3657.0
2015-09-08 12:30:00,46.38,46.77,46.26,46.47,3300.0,46.38,46.77,46.26,46.47,3300.0
2015-09-08 13:00:00,46.48,46.59,46.36,46.47,1800.0,46.48,46.59,46.36,46.47,1800.0
2015-09-08 13:30:00,46.48,46.85,46.48,46.85,1700.0,46.48,46.85,46.48,46.85,1700.0
2015-09-08 14:00:00,46.9,47.81,46.9,47.72,7600.0,46.9,47.81,46.9,47.72,7600.0
2015-09-08 14:30:00,47.74,47.93,47.7,47.71,9845.0,47.74,47.93,47.7,47.71,9845.0
2015-09-08 15:00:00,47.83,48.21,47.83,48.21,8175.0,47.83,48.21,47.83,48.21,8175.0
2015-09-08 15:30:00,48.16,48.33,48.03,48.28,14728.0,48.16,48.33,48.03,48.28,14728.0
2015-09-09 09:30:00,49.05,49.9,48.88,49.19,12787.0,49.05,49.9,48.88,49.19,12787.0
2015-09-09 10:00:00,49.16,49.43,48.46,48.64,2148.0,49.16,49.43,48.46,48.64,2148.0
2015-09-09 10:30:00,48.7,48.7,48.09,48.25,3600.0,48.7,48.7,48.09,48.25,3600.0
2015-09-09 11:00:00,48.34,48.46,48.3,48.39,1100.0,48.34,48.46,48.3,48.39,1100.0
2015-09-09 11:30:00,48.44,48.44,48.21,48.21,400.0,48.44,48.44,48.21,48.21,400.0
2015-09-09 12:00:00,48.25,48.63,48.11,48.63,1852.0,48.25,48.63,48.11,48.63,1852.0
2015-09-09 12:30:00,48.72,49.06,48.68,48.8,5600.0,48.72,49.06,48.68,48.8,5600.0
2015-09-09 13:00:00,48.86,49.03,48.83,48.9,2400.0,48.86,49.03,48.83,48.9,2400.0
2015-09-09 13:30:00,48.83,48.83,48.42,48.5,1500.0,48.83,48.83,48.42,48.5,1500.0
2015-09-09 14:00:00,48.33,48.77,48.33,48.65,3700.0,48.33,48.77,48.33,48.65,3700.0
2015-09-09 14:30:00,48.72,48.8,48.43,48.63,3200.0,48.72,48.8,48.43,48.63,3200.0
2015-09-09 15:00:00,48.58,48.78,48.5,48.58,4103.0,48.58,48.78,48.5,48.58,4103.0
2015-09-09 15:30:00,48.6,48.6,48.19,48.22,2700.0,48.6,48.6,48.19,48.22,2700.0
2015-09-10 09:30:00,48.25,48.54,47.5,48.29,29005.0,48.25,48.54,47.5,48.29,29005.0
2015-09-10 10:00:00,48.25,48.25,47.54,47.77,12199.0,48.25,48.25,47.54,47.77,12199.0
2015-09-10 10:30:00,48.0,48.23,47.94,48.09,7361.0,48.0,48.23,47.94,48.09,7361.0
2015-09-10 11:00:00,48.11,48.47,48.11,48.47,7222.0,48.11,48.47,48.11,48.47,7222.0
2015-09-10 11:30:00,48.49,48.54,48.23,48.39,1200.0,48.49,48.54,48.23,48.39,1200.0
2015-09-10 12:00:00,48.42,48.55,48.15,48.15,8936.0,48.42,48.55,48.15,48.15,8936.0
2015-09-10 12:30:00,48.15,48.3,48.03,48.06,9950.0,48.15,48.3,48.03,48.06,9950.0
2015-09-10 13:00:00,48.02,48.33,47.78,48.27,17336.0,48.02,48.33,47.78,48.27,17336.0
2015-09-10 13:30:00,48.23,48.5,48.18,48.32,6400.0,48.23,48.5,48.18,48.32,6400.0
2015-09-10 14:00:00,48.28,48.28,48.04,48.1,1943.0,48.28,48.28,48.04,48.1,1943.0
2015-09-10 14:30:00,48.08,48.08,47.81,47.81,1800.0,48.08,48.08,47.81,47.81,1800.0
2015-09-10 15:00:00,47.79,47.92,47.63,47.63,1300.0,47.79,47.92,47.63,47.63,1300.0
2015-09-10 15:30:00,47.6,47.62,47.47,47.53,15441.0,47.6,47.62,47.47,47.53,15441.0
2015-09-11 09:30:00,47.4,47.78,47.09,47.34,6924.0,47.4,47.78,47.09,47.34,6924.0
2015-09-11 10:00:00,47.34,47.42,46.83,46.9,4596.0,47.34,47.42,46.83,46.9,4596.0
2015-09-11 10:30:00,46.88,46.95,46.42,46.58,4520.0,46.88,46.95,46.42,46.58,4520.0
2015-09-11 11:00:00,46.68,46.88,46.6,46.62,7690.0,46.68,46.88,46.6,46.62,7690.0
2015-09-11 11:30:00,46.72,47.11,46.72,47.11,4700.0,46.72,47.11,46.72,47.11,4700.0
2015-09-11 12:00:00,47.04,47.19,46.52,46.63,4200.0,47.04,47.19,46.52,46.63,4200.0
2015-09-11 12:30:00,46.73,47.28,46.73,47.03,4200.0,46.73,47.28,46.73,47.03,4200.0
2015-09-11 13:00:00,47.09,47.2,46.98,47.08,2900.0,47.09,47.2,46.98,47.08,2900.0
2015-09-11 13:30:00,47.09,47.1,46.61,46.63,2800.0,47.09,47.1,46.61,46.63,2800.0
2015-09-11 14:00:00,46.74,46.89,46.67,46.89,2057.0,46.74,46.89,46.67,46.89,2057.0
2015-09-11 14:30:00,46.9,46.99,46.88,46.89,4400.0,46.9,46.99,46.88,46.89,4400.0
2015-09-11 15:00:00,46.89,47.07,46.81,47.02,3700.0,46.89,47.07,46.81,47.02,3700.0
2015-09-11 15:30:00,46.99,48.51,46.99,48.5,17702.0,46.99,48.51,46.99,48.5,17702.0
2015-09-14 09:30:00,47.66,47.82,47.46,47.51,2094.0,47.66,47.82,47.46,47.51,2094.0
2015-09-14 10:00:00,47.22,47.56,47.14,47.14,3150.0,47.22,47.56,47.14,47.14,3150.0
2015-09-14 10:30:00,47.1,47.22,46.85,47.0,2611.0,47.1,47.22,46.85,47.0,2611.0
2015-09-14 11:00:00,47.04,47.04,46.72,46.81,800.0,47.04,47.04,46.72,46.81,800.0
2015-09-14 11:30:00,46.67,46.78,46.56,46.56,1400.0,46.67,46.78,46.56,46.56,1400.0
2015-09-14 12:00:00,46.6,46.79,46.5,46.75,1637.0,46.6,46.79,46.5,46.75,1637.0
2015-09-14 12:30:00,46.72,46.72,46.6,46.6,300.0,46.72,46.72,46.6,46.6,300.0
2015-09-14 13:00:00,46.58,46.8,46.55,46.65,1000.0,46.58,46.8,46.55,46.65,1000.0
2015-09-14 13:30:00,46.63,46.92,46.57,46.64,2924.0,46.63,46.92,46.57,46.64,2924.0
2015-09-14 14:00:00,46.55,46.58,46.5,46.5,1700.0,46.55,46.58,46.5,46.5,1700.0
2015-09-14 14:30:00,46.41,46.71,46.41,46.65,2400.0,46.41,46.71,46.41,46.65,2400.0
2015-09-14 15:00:00,46.62,46.62,46.47,46.51,1100.0,46.62,46.62,46.47,46.51,1100.0
2015-09-14 15:30:00,46.58,46.58,46.31,46.33,4970.0,46.58,46.58,46.31,46.33,4970.0
2015-09-15 09:30:00,46.54,46.55,44.79,44.98,20860.0,46.54,46.55,44.79,44.98,20860.0
2015-09-15 10:00:00,44.94,45.45,44.87,44.97,8400.0,44.94,45.45,44.87,44.97,8400.0
2015-09-15 10:30:00,44.91,45.2,44.75,45.0,4700.0,44.91,45.2,44.75,45.0,4700.0
2015-09-15 11:00:00,45.07,45.7,45.02,45.57,7250.0,45.07,45.7,45.02,45.57,7250.0
2015-09-15 11:30:00,45.4,45.89,45.4,45.87,3368.0,45.4,45.89,45.4,45.87,3368.0
2015-09-15 12:00:00,45.81,46.11,45.29,45.29,5530.0,45.81,46.11,45.29,45.29,5530.0
2015-09-15 12:30:00,45.42,45.5,45.26,45.26,2281.0,45.42,45.5,45.26,45.26,2281.0
2015-09-15 13:00:00,45.24,45.55,45.18,45.53,2500.0,45.24,45.55,45.18,45.53,2500.0
2015-09-15 13:30:00,45.56,45.67,45.4,45.53,5700.0,45.56,45.67,45.4,45.53,5700.0
2015-09-15 14:00:00,45.55,45.79,45.53,45.61,5000.0,45.55,45.79,45.53,45.61,5000.0
2015-09-15 14:30:00,45.64,45.89,45.62,45.77,4570.0,45.64,45.89,45.62,45.77,4570.0
2015-09-15 15:00:00,45.86,46.07,45.68,45.68,4600.0,45.86,46.07,45.68,45.68,4600.0
2015-09-15 15:30:00,45.75,46.0,45.6,45.99,13808.0,45.75,46.0,45.6,45.99,13808.0
2015-09-16 09:30:00,45.37,45.75,45.17,45.17,4100.0,45.37,45.75,45.17,45.17,4100.0
2015-09-16 10:00:00,45.03,45.67,44.96,45.67,6699.0,45.03,45.67,44.96,45.67,6699.0
2015-09-16 10:30:00,45.65,45.65,45.48,45.51,3751.0,45.65,45.65,45.48,45.51,3751.0
2015-09-16 11:00:00,45.48,45.77,45.45,45.69,5935.0,45.48,45.77,45.45,45.69,5935.0
2015-09-16 11:30:00,45.69,45.74,45.51,45.64,3580.0,45.69,45.74,45.51,45.64,3580.0
2015-09-16 12:00:00,45.77,46.69,45.77,46.6,7859.0,45.77,46.69,45.77,46.6,7859.0
2015-09-16 12:30:00,46.55,46.63,46.45,46.63,2050.0,46.55,46.63,46.45,46.63,2050.0
2015-09-16 13:00:00,46.58,46.67,46.47,46.47,1800.0,46.58,46.67,46.47,46.47,1800.0
2015-09-16 13:30:00,46.43,46.46,46.3,46.4,4400.0,46.43,46.46,46.3,46.4,4400.0
2015-09-16 14:00:00,46.34,46.37,45.51,45.53,10523.0,46.34,46.37,45.51,45.53,10523.0
2015-09-16 14:30:00,45.53,46.36,45.5,46.36,12428.0,45.53,46.36,45.5,46.36,12428.0
2015-09-16 15:00:00,46.35,46.6,46.25,46.32,5000.0,46.35,46.6,46.25,46.32,5000.0
2015-09-16 15:30:00,46.35,46.5,46.22,46.22,11381.0,46.35,46.5,46.22,46.22,11381.0
2015-09-17 09:30:00,46.05,46.75,45.82,46.75,8624.0,46.05,46.75,45.82,46.75,8624.0
2015-09-17 10:00:00,46.89,47.05,45.88,45.9,9652.0,46.89,47.05,45.88,45.9,9652.0
2015-09-17 10:30:00,45.9,46.75,45.85,46.36,6000.0,45.9,46.75,45.85,46.36,6000.0
2015-09-17 11:00:00,46.32,46.47,46.28,46.42,6524.0,46.32,46.47,46.28,46.42,6524.0
2015-09-17 11:30:00,46.36,46.42,46.25,46.36,4188.0,46.36,46.42,46.25,46.36,4188.0
2015-09-17 12:00:00,46.37,46.95,46.35,46.95,4000.0,46.37,46.95,46.35,46.95,4000.0
2015-09-17 12:30:00,46.9,46.95,46.57,46.78,11494.0,46.9,46.95,46.57,46.78,11494.0
2015-09-17 13:00:00,46.81,47.16,46.75,47.04,3368.0,46.81,47.16,46.75,47.04,3368.0
2015-09-17 13:30:00,47.04,47.29,47.04,47.27,6073.0,47.04,47.29,47.04,47.27,6073.0
2015-09-17 14:00:00,47.33,47.53,46.74,47.37,8800.0,47.33,47.53,46.74,47.37,8800.0
2015-09-17 14:30:00,47.55,48.25,47.46,47.99,12044.0,47.55,48.25,47.46,47.99,12044.0
2015-09-17 15:00:00,48.0,48.09,46.88,47.18,10350.0,48.0,48.09,46.88,47.18,10350.0
2015-09-17 15:30:00,47.25,47.45,47.06,47.22,15525.0,47.25,47.45,47.06,47.22,15525.0
2015-09-18 09:30:00,46.02,47.3,46.01,47.05,16440.0,46.02,47.3,46.01,47.05,16440.0
2015-09-18 10:00:00,46.91,47.2,46.75,47.08,6899.0,46.91,47.2,46.75,47.08,6899.0
2015-09-18 10:30:00,47.11,47.11,46.75,46.87,2800.0,47.11,47.11,46.75,46.87,2800.0
2015-09-18 11:00:00,46.82,47.12,46.79,47.04,2400.0,46.82,47.12,46.79,47.04,2400.0
2015-09-18 11:30:00,46.95,47.2,46.95,46.95,3002.0,46.95,47.2,46.95,46.95,3002.0
2015-09-18 12:00:00,46.95,46.95,46.34,46.49,7384.0,46.95,46.95,46.34,46.49,7384.0
2015-09-18 12:30:00,46.41,46.52,46.32,46.46,3612.0,46.41,46.52,46.32,46.46,3612.0
2015-09-18 13:00:00,46.36,46.62,46.36,46.52,3800.0,46.36,46.62,46.36,46.52,3800.0
2015-09-18 13:30:00,46.52,46.52,46.31,46.31,3123.0,46.52,46.52,46.31,46.31,3123.0
2015-09-18 14:00:00,46.53,46.72,46.5,46.67,2800.0,46.53,46.72,46.5,46.67,2800.0
2015-09-18 14:30:00,46.66,46.86,46.57,46.86,3700.0,46.66,46.86,46.57,46.86,3700.0
2015-09-18 15:00:00,46.84,47.43,46.7,47.4,8012.0,46.84,47.43,46.7,47.4,8012.0
2015-09-18 15:30:00,47.4,47.68,47.28,47.65,19151.0,47.4,47.68,47.28,47.65,19151.0
2015-09-21 09:30:00,49.64,50.37,49.31,49.71,42181.0,49.64,50.37,49.31,49.71,42181.0
2015-09-21 10:00:00,49.73,51.19,49.73,50.59,66259.0,49.73,51.19,49.73,50.59,66259.0
2015-09-21 10:30:00,50.71,51.22,50.71,50.8,22677.0,50.71,51.22,50.71,50.8,22677.0
2015-09-21 11:00:00,50.79,50.85,49.66,49.89,30139.0,50.79,50.85,49.66,49.89,30139.0
2015-09-21 11:30:00,49.98,50.09,49.14,49.85,23323.0,49.98,50.09,49.14,49.85,23323.0
2015-09-21 12:00:00,49.89,49.9,49.57,49.72,7898.0,49.89,49.9,49.57,49.72,7898.0
2015-09-21 12:30:00,49.7,50.13,49.56,49.98,12496.0,49.7,50.13,49.56,49.98,12496.0
2015-09-21 13:00:00,49.98,50.2,49.72,50.15,8199.0,49.98,50.2,49.72,50.15,8199.0
2015-09-21 13:30:00,49.98,49.98,49.3,49.3,13196.0,49.98,49.98,49.3,49.3,13196.0
2015-09-21 14:00:00,49.32,49.54,48.75,49.18,18974.0,49.32,49.54,48.75,49.18,18974.0
2015-09-21 14:30:00,49.16,50.0,48.91,49.91,14071.0,49.16,50.0,48.91,49.91,14071.0
2015-09-21 15:00:00,49.92,49.92,49.51,49.78,12807.0,49.92,49.92,49.51,49.78,12807.0
2015-09-21 15:30:00,49.72,49.72,49.34,49.38,14481.0,49.72,49.72,49.34,49.38,14481.0
2015-09-22 09:30:00,48.38,49.92,48.38,49.76,11284.0,48.38,49.92,48.38,49.76,11284.0
2015-09-22 10:00:00,49.74,49.74,48.86,48.98,13778.0,49.74,49.74,48.86,48.98,13778.0
2015-09-22 10:30:00,48.98,48.98,48.59,48.81,9076.0,48.98,48.98,48.59,48.81,9076.0
2015-09-22 11:00:00,48.83,49.32,48.83,49.23,4600.0,48.83,49.32,48.83,49.23,4600.0
2015-09-22 11:30:00,49.33,49.5,49.15,49.37,4800.0,49.33,49.5,49.15,49.37,4800.0
2015-09-22 12:00:00,49.33,50.04,49.02,49.79,8080.0,49.33,50.04,49.02,49.79,8080.0
2015-09-22 12:30:00,49.77,50.04,49.54,49.8,8287.0,49.77,50.04,49.54,49.8,8287.0
2015-09-22 13:00:00,49.85,50.13,49.35,49.42,16249.0,49.85,50.13,49.35,49.42,16249.0
2015-09-22 13:30:00,49.36,49.58,49.34,49.55,5733.0,49.36,49.58,49.34,49.55,5733.0
2015-09-22 14:00:00,49.48,49.71,49.32,49.71,7900.0,49.48,49.71,49.32,49.71,7900.0
2015-09-22 14:30:00,49.67,50.32,49.67,50.32,18900.0,49.67,50.32,49.67,50.32,18900.0
2015-09-22 15:00:00,50.33,50.41,50.18,50.37,14023.0,50.33,50.41,50.18,50.37,14023.0
2015-09-22 15:30:00,50.32,50.5,49.86,50.07,29434.0,50.32,50.5,49.86,50.07,29434.0
2015-09-23 09:30:00,50.08,50.84,49.6,49.86,8000.0,50.08,50.84,49.6,49.86,8000.0
2015-09-23 10:00:00,50.0,51.88,49.98,51.85,17868.0,50.0,51.88,49.98,51.85,17868.0
2015-09-23 10:30:00,51.83,52.12,51.34,51.72,12690.0,51.83,52.12,51.34,51.72,12690.0
2015-09-23 11:00:00,51.61,52.0,51.46,51.54,12910.0,51.61,52.0,51.46,51.54,12910.0
2015-09-23 11:30:00,51.35,51.98,51.17,51.89,10100.0,51.35,51.98,51.17,51.89,10100.0
2015-09-23 12:00:00,51.79,51.92,51.5,51.9,11600.0,51.79,51.92,51.5,51.9,11600.0
2015-09-23 12:30:00,51.91,52.56,51.91,52.56,23556.0,51.91,52.56,51.91,52.56,23556.0
2015-09-23 13:00:00,52.56,52.89,52.51,52.58,18766.0,52.56,52.89,52.51,52.58,18766.0
2015-09-23 13:30:00,52.67,53.19,52.63,52.73,19330.0,52.67,53.19,52.63,52.73,19330.0
2015-09-23 14:00:00,52.7,53.09,52.48,52.68,21525.0,52.7,53.09,52.48,52.68,21525.0
2015-09-23 14:30:00,52.66,52.66,51.95,51.99,17570.0,52.66,52.66,51.95,51.99,17570.0
2015-09-23 15:00:00,51.94,52.29,51.78,52.27,10452.0,51.94,52.29,51.78,52.27,10452.0
2015-09-23 15:30:00,52.29,52.72,52.22,52.55,20844.0,52.29,52.72,52.22,52.55,20844.0
2015-09-24 09:30:00,51.45,51.45,49.71,49.79,34383.0,51.45,51.45,49.71,49.79,34383.0
2015-09-24 10:00:00,49.95,50.57,49.63,49.92,13337.0,49.95,50.57,49.63,49.92,13337.0
2015-09-24 10:30:00,50.07,50.41,49.96,50.0,10050.0,50.07,50.41,49.96,50.0,10050.0
2015-09-24 11:00:00,50.02,50.37,49.96,50.2,4400.0,50.02,50.37,49.96,50.2,4400.0
2015-09-24 11:30:00,49.96,50.25,49.96,50.18,5898.0,49.96,50.25,49.96,50.18,5898.0
2015-09-24 12:00:00,50.23,50.81,50.14,50.81,6150.0,50.23,50.81,50.14,50.81,6150.0
2015-09-24 12:30:00,50.77,51.11,50.74,50.95,11956.0,50.77,51.11,50.74,50.95,11956.0
2015-09-24 13:00:00,50.96,51.0,50.67,50.91,9857.0,50.96,51.0,50.67,50.91,9857.0
2015-09-24 13:30:00,50.87,51.88,50.85,51.59,14676.0,50.87,51.88,50.85,51.59,14676.0
2015-09-24 14:00:00,51.38,52.48,51.31,52.17,27384.0,51.38,52.48,51.31,52.17,27384.0
2015-09-24 14:30:00,52.2,52.9,52.2,52.79,10959.0,52.2,52.9,52.2,52.79,10959.0
2015-09-24 15:00:00,52.78,53.09,52.48,52.92,11948.0,52.78,53.09,52.48,52.92,11948.0
2015-09-24 15:30:00,52.85,52.87,52.33,52.6,13703.0,52.85,52.87,52.33,52.6,13703.0
2015-09-25 09:30:00,54.2,54.73,52.8,53.01,22899.0,54.2,54.73,52.8,53.01,22899.0
2015-09-25 10:00:00,53.14,53.29,52.03,52.03,14917.0,53.14,53.29,52.03,52.03,14917.0
2015-09-25 10:30:00,51.98,53.0,51.98,52.89,5853.0,51.98,53.0,51.98,52.89,5853.0
2015-09-25 11:00:00,52.72,52.77,52.16,52.41,4100.0,52.72,52.77,52.16,52.41,4100.0
2015-09-25 11:30:00,52.15,52.63,51.6,51.75,19605.0,52.15,52.63,51.6,51.75,19605.0
2015-09-25 12:00:00,51.65,51.65,50.7,51.09,17283.0,51.65,51.65,50.7,51.09,17283.0
2015-09-25 12:30:00,50.86,51.17,50.45,51.17,3251.0,50.86,51.17,50.45,51.17,3251.0
2015-09-25 13:00:00,51.3,51.45,50.94,51.25,6446.0,51.3,51.45,50.94,51.25,6446.0
2015-09-25 13:30:00,51.2,51.48,51.16,51.34,5900.0,51.2,51.48,51.16,51.34,5900.0
2015-09-25 14:00:00,51.4,51.4,50.55,50.59,8210.0,51.4,51.4,50.55,50.59,8210.0
2015-09-25 14:30:00,50.64,50.7,50.13,50.61,18145.0,50.64,50.7,50.13,50.61,18145.0
2015-09-25 15:00:00,50.63,50.8,50.13,50.32,15596.0,50.63,50.8,50.13,50.32,15596.0
2015-09-25 15:30:00,50.3,50.45,50.04,50.07,22968.0,50.3,50.45,50.04,50.07,22968.0
2015-09-28 09:30:00,49.6,50.64,48.7,48.7,10782.0,49.6,50.64,48.7,48.7,10782.0
2015-09-28 10:00:00,48.87,49.15,48.33,49.02,16500.0,48.87,49.15,48.33,49.02,16500.0
2015-09-28 10:30:00,49.37,49.61,49.15,49.35,8350.0,49.37,49.61,49.15,49.35,8350.0
2015-09-28 11:00:00,49.51,50.42,49.48,50.06,6500.0,49.51,50.42,49.48,50.06,6500.0
2015-09-28 11:30:00,50.15,50.97,50.15,50.87,9004.0,50.15,50.97,50.15,50.87,9004.0
2015-09-28 12:00:00,50.77,50.77,50.38,50.75,4122.0,50.77,50.77,50.38,50.75,4122.0
2015-09-28 12:30:00,50.8,50.8,49.91,49.96,7512.0,50.8,50.8,49.91,49.96,7512.0
2015-09-28 13:00:00,49.94,50.02,49.31,49.32,5050.0,49.94,50.02,49.31,49.32,5050.0
2015-09-28 13:30:00,49.31,49.81,49.31,49.79,2900.0,49.31,49.81,49.31,49.79,2900.0
2015-09-28 14:00:00,49.83,50.0,49.63,49.83,14950.0,49.83,50.0,49.63,49.83,14950.0
2015-09-28 14:30:00,49.78,49.83,49.57,49.66,4000.0,49.78,49.83,49.57,49.66,4000.0
2015-09-28 15:00:00,49.78,50.51,49.69,50.28,7318.0,49.78,50.51,49.69,50.28,7318.0
2015-09-28 15:30:00,50.23,50.98,50.15,50.89,30399.0,50.23,50.98,50.15,50.89,30399.0
2015-09-29 09:30:00,50.53,50.85,48.69,49.44,16686.0,50.53,50.85,48.69,49.44,16686.0
2015-09-29 10:00:00,49.49,50.58,49.31,50.56,7993.0,49.49,50.58,49.31,50.56,7993.0
2015-09-29 10:30:00,50.5,50.67,49.45,49.8,5775.0,50.5,50.67,49.45,49.8,5775.0
2015-09-29 11:00:00,49.83,50.0,49.05,49.64,5080.0,49.83,50.0,49.05,49.64,5080.0
2015-09-29 11:30:00,49.47,49.54,49.17,49.52,2200.0,49.47,49.54,49.17,49.52,2200.0
2015-09-29 12:00:00,49.26,49.39,49.05,49.38,3110.0,49.26,49.39,49.05,49.38,3110.0
2015-09-29 12:30:00,49.15,49.16,48.8,49.03,6227.0,49.15,49.16,48.8,49.03,6227.0
2015-09-29 13:00:00,49.0,49.23,48.8,49.23,6620.0,49.0,49.23,48.8,49.23,6620.0
2015-09-29 13:30:00,49.25,49.49,49.05,49.37,3900.0,49.25,49.49,49.05,49.37,3900.0
2015-09-29 14:00:00,49.31,49.31,48.64,48.76,4100.0,49.31,49.31,48.64,48.76,4100.0
2015-09-29 14:30:00,48.68,48.68,47.95,48.06,7670.0,48.68,48.68,47.95,48.06,7670.0
2015-09-29 15:00:00,48.04,48.04,47.47,47.63,7300.0,48.04,48.04,47.47,47.63,7300.0
2015-09-29 15:30:00,47.73,48.59,47.73,48.41,17400.0,47.73,48.59,47.73,48.41,17400.0
2015-09-30 09:30:00,49.0,49.4,48.49,48.58,6620.0,49.0,49.4,48.49,48.58,6620.0
2015-09-30 10:00:00,48.51,48.95,47.85,48.87,9229.0,48.51,48.95,47.85,48.87,9229.0
2015-09-30 10:30:00,48.88,49.1,48.47,48.47,3300.0,48.88,49.1,48.47,48.47,3300.0
2015-09-30 11:00:00,48.48,49.13,48.48,49.06,6750.0,48.48,49.13,48.48,49.06,6750.0
2015-09-30 11:30:00,49.1,49.18,48.43,48.5,5650.0,49.1,49.18,48.43,48.5,5650.0
2015-09-30 12:00:00,48.45,48.45,48.0,48.08,3800.0,48.45,48.45,48.0,48.08,3800.0
2015-09-30 12:30:00,48.08,48.08,47.5,47.51,8983.0,48.08,48.08,47.5,47.51,8983.0
2015-09-30 13:00:00,47.54,48.42,47.54,48.35,5350.0,47.54,48.42,47.54,48.35,5350.0
2015-09-30 13:30:00,48.4,48.79,48.39,48.52,9213.0,48.4,48.79,48.39,48.52,9213.0
2015-09-30 14:00:00,48.13,49.05,48.13,48.86,4700.0,48.13,49.05,48.13,48.86,4700.0
2015-09-30 14:30:00,48.95,49.52,48.73,49.52,6450.0,48.95,49.52,48.73,49.52,6450.0
2015-09-30 15:00:00,49.54,49.75,49.21,49.61,9656.0,49.54,49.75,49.21,49.61,9656.0
2015-09-30 15:30:00,49.78,50.22,49.49,50.18,10522.0,49.78,50.22,49.49,50.18,10522.0
2015-10-01 09:30:00,49.52,49.87,48.84,49.87,4748.0,49.52,49.87,48.84,49.87,4748.0
2015-10-01 10:00:00,49.78,51.25,49.78,51.25,11995.0,49.78,51.25,49.78,51.25,11995.0
2015-10-01 10:30:00,51.19,51.19,50.57,50.57,3733.0,51.19,51.19,50.57,50.57,3733.0
2015-10-01 11:00:00,50.49,50.67,50.02,50.5,5000.0,50.49,50.67,50.02,50.5,5000.0
2015-10-01 11:30:00,50.45,50.45,49.93,49.93,2134.0,50.45,50.45,49.93,49.93,2134.0
2015-10-01 12:00:00,49.71,50.19,49.71,50.19,1700.0,49.71,50.19,49.71,50.19,1700.0
2015-10-01 12:30:00,50.34,50.44,50.02,50.13,1550.0,50.34,50.44,50.02,50.13,1550.0
2015-10-01 13:00:00,50.13,50.13,49.89,49.94,1000.0,50.13,50.13,49.89,49.94,1000.0
2015-10-01 13:30:00,49.86,50.21,49.51,50.21,2000.0,49.86,50.21,49.51,50.21,2000.0
2015-10-01 14:00:00,50.19,50.75,50.09,50.37,3910.0,50.19,50.75,50.09,50.37,3910.0
2015-10-01 14:30:00,50.49,51.07,50.25,51.0,4850.0,50.49,51.07,50.25,51.0,4850.0
2015-10-01 15:00:00,51.04,51.36,51.0,51.15,5519.0,51.04,51.36,51.0,51.15,5519.0
2015-10-01 15:30:00,51.08,51.31,50.77,51.11,9855.0,51.08,51.31,50.77,51.11,9855.0
2015-10-02 09:30:00,49.81,50.32,49.58,50.15,4412.0,49.81,50.32,49.58,50.15,4412.0
2015-10-02 10:00:00,50.28,50.75,50.27,50.38,2200.0,50.28,50.75,50.27,50.38,2200.0
2015-10-02 10:30:00,50.48,51.34,50.48,51.18,4095.0,50.48,51.34,50.48,51.18,4095.0
2015-10-02 11:00:00,51.15,51.21,50.59,50.9,2400.0,51.15,51.21,50.59,50.9,2400.0
2015-10-02 11:30:00,51.16,51.36,50.79,51.36,4550.0,51.16,51.36,50.79,51.36,4550.0
2015-10-02 12:00:00,51.37,51.93,51.37,51.93,4100.0,51.37,51.93,51.37,51.93,4100.0
2015-10-02 12:30:00,51.99,52.32,51.93,52.19,7544.0,51.99,52.32,51.93,52.19,7544.0
2015-10-02 13:00:00,52.18,52.2,51.87,51.95,5800.0,52.18,52.2,51.87,51.95,5800.0
2015-10-02 13:30:00,51.95,52.09,51.65,52.02,4100.0,51.95,52.09,51.65,52.02,4100.0
2015-10-02 14:00:00,52.03,53.51,52.03,53.35,14019.0,52.03,53.51,52.03,53.35,14019.0
2015-10-02 14:30:00,53.38,53.38,52.82,52.85,12620.0,53.38,53.38,52.82,52.85,12620.0
2015-10-02 15:00:00,52.88,53.31,52.55,53.25,14622.0,52.88,53.31,52.55,53.25,14622.0
2015-10-02 15:30:00,53.25,53.29,52.91,53.11,19325.0,53.25,53.29,52.91,53.11,19325.0
2015-10-05 09:30:00,53.5,53.57,52.45,52.45,8626.0,53.5,53.57,52.45,52.45,8626.0
2015-10-05 10:00:00,52.61,53.69,52.44,53.53,7914.0,52.61,53.69,52.44,53.53,7914.0
2015-10-05 10:30:00,53.49,53.51,52.65,52.77,1978.0,53.49,53.51,52.65,52.77,1978.0
2015-10-05 11:00:00,52.89,53.56,52.89,53.56,5450.0,52.89,53.56,52.89,53.56,5450.0
2015-10-05 11:30:00,53.28,53.52,53.01,53.5,1100.0,53.28,53.52,53.01,53.5,1100.0
2015-10-05 12:00:00,53.4,53.65,53.27,53.37,1500.0,53.4,53.65,53.27,53.37,1500.0
2015-10-05 12:30:00,53.5,53.57,52.87,52.87,3109.0,53.5,53.57,52.87,52.87,3109.0
2015-10-05 13:00:00,52.81,53.42,52.73,53.26,1434.0,52.81,53.42,52.73,53.26,1434.0
2015-10-05 13:30:00,53.18,53.18,52.66,53.04,7430.0,53.18,53.18,52.66,53.04,7430.0
2015-10-05 14:00:00,53.23,53.58,52.95,53.51,4810.0,53.23,53.58,52.95,53.51,4810.0
2015-10-05 14:30:00,53.55,53.64,53.07,53.25,1600.0,53.55,53.64,53.07,53.25,1600.0
2015-10-05 15:00:00,53.22,53.47,53.22,53.47,2500.0,53.22,53.47,53.22,53.47,2500.0
2015-10-05 15:30:00,53.4,53.63,53.37,53.55,8701.0,53.4,53.63,53.37,53.55,8701.0
2015-10-06 09:30:00,53.24,54.35,52.94,54.35,16172.0,53.24,54.35,52.94,54.35,16172.0
2015-10-06 10:00:00,54.35,54.73,53.6,53.75,9400.0,54.35,54.73,53.6,53.75,9400.0
2015-10-06 10:30:00,53.74,53.81,53.09,53.49,8219.0,53.74,53.81,53.09,53.49,8219.0
2015-10-06 11:00:00,53.47,53.76,52.62,52.85,9036.0,53.47,53.76,52.62,52.85,9036.0
2015-10-06 11:30:00,52.88,52.88,51.5,51.5,10258.0,52.88,52.88,51.5,51.5,10258.0
2015-10-06 12:00:00,51.49,51.97,51.32,51.35,13538.0,51.49,51.97,51.32,51.35,13538.0
2015-10-06 12:30:00,51.27,51.58,51.12,51.58,5400.0,51.27,51.58,51.12,51.58,5400.0
2015-10-06 13:00:00,51.6,52.08,51.58,52.06,5850.0,51.6,52.08,51.58,52.06,5850.0
2015-10-06 13:30:00,51.97,51.97,51.39,51.74,6550.0,51.97,51.97,51.39,51.74,6550.0
2015-10-06 14:00:00,51.72,52.14,51.66,51.96,9500.0,51.72,52.14,51.66,51.96,9500.0
2015-10-06 14:30:00,52.0,52.25,51.85,52.08,9700.0,52.0,52.25,51.85,52.08,9700.0
2015-10-06 15:00:00,51.94,52.15,51.8,52.07,9550.0,51.94,52.15,51.8,52.07,9550.0
2015-10-06 15:30:00,52.11,52.4,52.04,52.14,15641.0,52.11,52.4,52.04,52.14,15641.0
2015-10-07 09:30:00,52.68,53.96,52.17,53.59,6592.0,52.68,53.96,52.17,53.59,6592.0
2015-10-07 10:00:00,53.6,53.75,53.18,53.18,2989.0,53.6,53.75,53.18,53.18,2989.0
2015-10-07 10:30:00,53.08,53.26,52.83,52.88,5374.0,53.08,53.26,52.83,52.88,5374.0
2015-10-07 11:00:00,53.02,53.02,52.6,52.61,4340.0,53.02,53.02,52.6,52.61,4340.0
2015-10-07 11:30:00,52.58,53.03,52.33,52.51,2300.0,52.58,53.03,52.33,52.51,2300.0
2015-10-07 12:00:00,52.49,52.49,52.05,52.19,4761.0,52.49,52.49,52.05,52.19,4761.0
2015-10-07 12:30:00,52.18,52.25,51.94,51.96,6500.0,52.18,52.25,51.94,51.96,6500.0
2015-10-07 13:00:00,52.09,52.54,52.08,52.51,3317.0,52.09,52.54,52.08,52.51,3317.0
2015-10-07 13:30:00,52.57,53.13,52.57,52.96,4618.0,52.57,53.13,52.57,52.96,4618.0
2015-10-07 14:00:00,52.92,53.1,52.52,52.63,3063.0,52.92,53.1,52.52,52.63,3063.0
2015-10-07 14:30:00,52.73,52.73,52.26,52.45,2844.0,52.73,52.73,52.26,52.45,2844.0
2015-10-07 15:00:00,52.61,52.87,52.38,52.67,5449.0,52.61,52.87,52.38,52.67,5449.0
2015-10-07 15:30:00,52.35,52.86,52.35,52.84,5450.0,52.35,52.86,52.35,52.84,5450.0
2015-10-08 09:30:00,52.54,53.49,52.49,53.49,2585.0,52.54,53.49,52.49,53.49,2585.0
2015-10-08 10:00:00,53.17,53.33,52.43,52.61,4075.0,53.17,53.33,52.43,52.61,4075.0
2015-10-08 10:30:00,52.71,53.24,52.7,52.85,5630.0,52.71,53.24,52.7,52.85,5630.0
2015-10-08 11:00:00,52.89,52.89,51.96,52.09,3027.0,52.89,52.89,51.96,52.09,3027.0
2015-10-08 11:30:00,52.16,52.41,52.08,52.34,1518.0,52.16,52.41,52.08,52.34,1518.0
2015-10-08 12:00:00,52.27,52.7,52.27,52.6,1200.0,52.27,52.7,52.27,52.6,1200.0
2015-10-08 12:30:00,52.62,52.91,52.42,52.52,2747.0,52.62,52.91,52.42,52.52,2747.0
2015-10-08 13:00:00,52.43,52.61,52.43,52.6,600.0,52.43,52.61,52.43,52.6,600.0
2015-10-08 13:30:00,52.72,52.72,52.58,52.61,1810.0,52.72,52.72,52.58,52.61,1810.0
2015-10-08 14:00:00,52.69,53.01,52.65,52.79,3400.0,52.69,53.01,52.65,52.79,3400.0
2015-10-08 14:30:00,52.98,53.33,52.98,53.33,3450.0,52.98,53.33,52.98,53.33,3450.0
2015-10-08 15:00:00,53.41,53.48,53.16,53.16,4088.0,53.41,53.48,53.16,53.16,4088.0
2015-10-08 15:30:00,53.25,53.45,53.22,53.31,7750.0,53.25,53.45,53.22,53.31,7750.0
2015-10-09 09:30:00,53.46,54.31,53.4,54.0,4450.0,53.46,54.31,53.4,54.0,4450.0
2015-10-09 10:00:00,54.01,54.01,53.2,53.6,2700.0,54.01,54.01,53.2,53.6,2700.0
2015-10-09 10:30:00,53.54,53.85,53.34,53.78,1900.0,53.54,53.85,53.34,53.78,1900.0
2015-10-09 11:00:00,53.74,54.03,53.57,53.99,3800.0,53.74,54.03,53.57,53.99,3800.0
2015-10-09 11:30:00,54.0,54.0,53.47,53.51,1304.0,54.0,54.0,53.47,53.51,1304.0
2015-10-09 12:00:00,53.51,53.51,53.09,53.11,1800.0,53.51,53.51,53.09,53.11,1800.0
2015-10-09 12:30:00,53.16,53.44,53.1,53.35,1100.0,53.16,53.44,53.1,53.35,1100.0
2015-10-09 13:00:00,53.45,53.45,53.1,53.1,2948.0,53.45,53.45,53.1,53.1,2948.0
2015-10-09 13:30:00,53.03,53.09,52.86,52.92,2100.0,53.03,53.09,52.86,52.92,2100.0
2015-10-09 14:00:00,52.86,53.05,52.74,53.05,2954.0,52.86,53.05,52.74,53.05,2954.0
2015-10-09 14:30:00,53.01,53.29,52.82,53.27,13632.0,53.01,53.29,52.82,53.27,13632.0
2015-10-09 15:00:00,53.11,53.28,52.92,53.01,4200.0,53.11,53.28,52.92,53.01,4200.0
2015-10-09 15:30:00,52.99,53.05,52.81,52.91,10885.0,52.99,53.05,52.81,52.91,10885.0
2015-10-12 09:30:00,52.89,52.89,52.15,52.4,4885.0,52.89,52.89,52.15,52.4,4885.0
2015-10-12 10:00:00,52.3,52.3,51.58,51.6,2284.0,52.3,52.3,51.58,51.6,2284.0
2015-10-12 10:30:00,51.55,51.65,51.33,51.5,1600.0,51.55,51.65,51.33,51.5,1600.0
2015-10-12 11:00:00,51.52,51.79,51.22,51.23,5691.0,51.52,51.79,51.22,51.23,5691.0
2015-10-12 11:30:00,51.23,51.43,51.13,51.35,6081.0,51.23,51.43,51.13,51.35,6081.0
2015-10-12 12:00:00,51.35,51.48,51.35,51.46,1424.0,51.35,51.48,51.35,51.46,1424.0
2015-10-12 12:30:00,51.3,51.31,51.23,51.23,700.0,51.3,51.31,51.23,51.23,700.0
2015-10-12 13:00:00,51.27,51.33,51.05,51.06,1550.0,51.27,51.33,51.05,51.06,1550.0
2015-10-12 13:30:00,51.14,51.18,50.77,51.04,4177.0,51.14,51.18,50.77,51.04,4177.0
2015-10-12 14:00:00,51.25,51.39,50.91,50.98,5450.0,51.25,51.39,50.91,50.98,5450.0
2015-10-12 14:30:00,50.9,51.13,50.79,51.03,2800.0,50.9,51.13,50.79,51.03,2800.0
2015-10-12 15:00:00,51.11,51.32,51.1,51.26,1900.0,51.11,51.32,51.1,51.26,1900.0
2015-10-12 15:30:00,51.24,51.26,50.8,50.8,8627.0,51.24,51.26,50.8,50.8,8627.0
2015-10-13 09:30:00,50.23,51.0,50.18,50.8,3785.0,50.23,51.0,50.18,50.8,3785.0
2015-10-13 10:00:00,50.76,50.83,49.66,49.66,10251.0,50.76,50.83,49.66,49.66,10251.0
2015-10-13 10:30:00,49.67,50.31,49.65,50.26,6863.0,49.67,50.31,49.65,50.26,6863.0
2015-10-13 11:00:00,50.25,50.78,50.04,50.55,4450.0,50.25,50.78,50.04,50.55,4450.0
2015-10-13 11:30:00,50.77,50.9,50.58,50.59,1400.0,50.77,50.9,50.58,50.59,1400.0
2015-10-13 12:00:00,50.46,50.46,50.17,50.23,2859.0,50.46,50.46,50.17,50.23,2859.0
2015-10-13 12:30:00,50.22,50.4,50.21,50.26,1200.0,50.22,50.4,50.21,50.26,1200.0
2015-10-13 13:00:00,50.25,50.25,49.86,49.86,3273.0,50.25,50.25,49.86,49.86,3273.0
2015-10-13 13:30:00,49.85,50.08,49.82,50.08,1852.0,49.85,50.08,49.82,50.08,1852.0
2015-10-13 14:00:00,50.06,50.23,50.06,50.13,1700.0,50.06,50.23,50.06,50.13,1700.0
2015-10-13 14:30:00,50.03,50.12,49.99,50.1,1100.0,50.03,50.12,49.99,50.1,1100.0
2015-10-13 15:00:00,50.22,50.22,49.92,49.96,2900.0,50.22,50.22,49.92,49.96,2900.0
2015-10-13 15:30:00,49.99,49.99,49.67,49.97,8860.0,49.99,49.99,49.67,49.97,8860.0
2015-10-14 09:30:00,49.49,49.58,48.55,48.88,17525.0,49.49,49.58,48.55,48.88,17525.0
2015-10-14 10:00:00,48.65,48.7,47.53,47.55,13582.0,48.65,48.7,47.53,47.55,13582.0
2015-10-14 10:30:00,47.63,48.15,47.51,47.96,5078.0,47.63,48.15,47.51,47.96,5078.0
2015-10-14 11:00:00,48.06,48.2,48.01,48.08,1759.0,48.06,48.2,48.01,48.08,1759.0
2015-10-14 11:30:00,48.08,48.2,48.08,48.2,1411.0,48.08,48.2,48.08,48.2,1411.0
2015-10-14 12:00:00,48.18,48.93,48.18,48.66,4558.0,48.18,48.93,48.18,48.66,4558.0
2015-10-14 12:30:00,48.64,49.32,48.64,49.26,3152.0,48.64,49.32,48.64,49.26,3152.0
2015-10-14 13:00:00,49.15,49.24,49.05,49.07,2400.0,49.15,49.24,49.05,49.07,2400.0
2015-10-14 13:30:00,49.1,49.13,48.83,49.02,1600.0,49.1,49.13,48.83,49.02,1600.0
2015-10-14 14:00:00,49.1,49.1,48.72,48.72,4250.0,49.1,49.1,48.72,48.72,4250.0
2015-10-14 14:30:00,48.63,48.78,48.3,48.34,2800.0,48.63,48.78,48.3,48.34,2800.0
2015-10-14 15:00:00,48.42,48.49,47.8,47.88,3900.0,48.42,48.49,47.8,47.88,3900.0
2015-10-14 15:30:00,47.9,48.11,47.76,47.95,13009.0,47.9,48.11,47.76,47.95,13009.0
2015-10-15 09:30:00,48.55,49.7,48.46,49.41,9928.0,48.55,49.7,48.46,49.41,9928.0
2015-10-15 10:00:00,49.39,49.54,49.05,49.05,4482.0,49.39,49.54,49.05,49.05,4482.0
2015-10-15 10:30:00,49.1,49.3,49.05,49.24,1900.0,49.1,49.3,49.05,49.24,1900.0
2015-10-15 11:00:00,49.2,49.2,48.72,48.84,2500.0,49.2,49.2,48.72,48.84,2500.0
2015-10-15 11:30:00,49.1,49.12,48.59,48.73,3634.0,49.1,49.12,48.59,48.73,3634.0
2015-10-15 12:00:00,48.79,49.2,48.79,49.2,1000.0,48.79,49.2,48.79,49.2,1000.0
2015-10-15 12:30:00,49.23,49.32,49.11,49.3,1700.0,49.23,49.32,49.11,49.3,1700.0
2015-10-15 13:00:00,49.37,49.47,49.22,49.28,1200.0,49.37,49.47,49.22,49.28,1200.0
2015-10-15 13:30:00,49.31,49.89,49.31,49.89,7964.0,49.31,49.89,49.31,49.89,7964.0
2015-10-15 14:00:00,49.92,50.01,49.76,49.79,25169.0,49.92,50.01,49.76,49.79,25169.0
2015-10-15 14:30:00,49.76,49.91,49.76,49.9,1000.0,49.76,49.91,49.76,49.9,1000.0
2015-10-15 15:00:00,49.87,50.0,49.82,49.89,2900.0,49.87,50.0,49.82,49.89,2900.0
2015-10-15 15:30:00,49.91,50.02,49.84,49.93,6500.0,49.91,50.02,49.84,49.93,6500.0
2015-10-16 09:30:00,49.95,50.17,49.5,49.5,3900.0,49.95,50.17,49.5,49.5,3900.0
2015-10-16 10:00:00,49.46,49.98,49.46,49.88,4774.0,49.46,49.98,49.46,49.88,4774.0
2015-10-16 10:30:00,50.0,50.05,49.81,49.98,1900.0,50.0,50.05,49.81,49.98,1900.0
2015-10-16 11:00:00,50.0,50.06,49.76,49.84,3700.0,50.0,50.06,49.76,49.84,3700.0
2015-10-16 11:30:00,49.9,50.01,49.46,49.5,5200.0,49.9,50.01,49.46,49.5,5200.0
2015-10-16 12:00:00,49.65,49.65,49.07,49.14,1800.0,49.65,49.65,49.07,49.14,1800.0
2015-10-16 12:30:00,49.15,49.45,48.86,49.24,6800.0,49.15,49.45,48.86,49.24,6800.0
2015-10-16 13:00:00,49.34,49.56,49.3,49.5,2700.0,49.34,49.56,49.3,49.5,2700.0
2015-10-16 13:30:00,49.47,49.66,49.38,49.55,2100.0,49.47,49.66,49.38,49.55,2100.0
2015-10-16 14:00:00,49.59,50.0,49.59,49.97,2300.0,49.59,50.0,49.59,49.97,2300.0
2015-10-16 14:30:00,49.99,50.38,49.87,50.23,8640.0,49.99,50.38,49.87,50.23,8640.0
2015-10-16 15:00:00,50.13,50.13,49.95,49.99,4206.0,50.13,50.13,49.95,49.99,4206.0
2015-10-16 15:30:00,49.95,50.08,49.93,49.96,14972.0,49.95,50.08,49.93,49.96,14972.0
2015-10-19 09:30:00,49.8,50.65,49.8,50.34,2829.0,49.8,50.65,49.8,50.34,2829.0
2015-10-19 10:00:00,50.29,51.31,50.29,50.87,3800.0,50.29,51.31,50.29,50.87,3800.0
2015-10-19 10:30:00,50.86,51.25,50.56,51.25,8025.0,50.86,51.25,50.56,51.25,8025.0
2015-10-19 11:00:00,51.24,51.48,51.06,51.48,11059.0,51.24,51.48,51.06,51.48,11059.0
2015-10-19 11:30:00,51.53,51.7,51.35,51.4,8308.0,51.53,51.7,51.35,51.4,8308.0
2015-10-19 12:00:00,51.44,51.51,50.63,50.73,3700.0,51.44,51.51,50.63,50.73,3700.0
2015-10-19 12:30:00,50.74,50.98,50.7,50.71,3750.0,50.74,50.98,50.7,50.71,3750.0
2015-10-19 13:00:00,50.84,50.87,50.2,50.21,4312.0,50.84,50.87,50.2,50.21,4312.0
2015-10-19 13:30:00,50.2,50.5,49.89,50.45,6539.0,50.2,50.5,49.89,50.45,6539.0
2015-10-19 14:00:00,50.29,50.5,50.01,50.01,6359.0,50.29,50.5,50.01,50.01,6359.0
2015-10-19 14:30:00,50.05,50.52,50.05,50.45,3000.0,50.05,50.52,50.05,50.45,3000.0
2015-10-19 15:00:00,50.43,50.45,50.13,50.21,5500.0,50.43,50.45,50.13,50.21,5500.0
2015-10-19 15:30:00,50.32,50.83,50.21,50.38,12062.0,50.32,50.83,50.21,50.38,12062.0
2015-10-20 09:30:00,50.54,50.54,50.1,50.1,2835.0,50.54,50.54,50.1,50.1,2835.0
2015-10-20 10:00:00,50.27,50.54,50.17,50.54,600.0,50.27,50.54,50.17,50.54,600.0
2015-10-20 10:30:00,50.28,50.35,50.27,50.27,700.0,50.28,50.35,50.27,50.27,700.0
2015-10-20 11:00:00,50.27,50.27,49.72,49.9,2540.0,50.27,50.27,49.72,49.9,2540.0
2015-10-20 11:30:00,49.8,49.92,49.34,49.48,1775.0,49.8,49.92,49.34,49.48,1775.0
2015-10-20 12:00:00,49.35,50.0,49.35,49.77,5800.0,49.35,50.0,49.35,49.77,5800.0
2015-10-20 12:30:00,49.37,49.52,49.37,49.52,300.0,49.37,49.52,49.37,49.52,300.0
2015-10-20 13:00:00,49.46,49.46,49.14,49.26,1800.0,49.46,49.46,49.14,49.26,1800.0
2015-10-20 13:30:00,49.29,49.31,49.1,49.15,1400.0,49.29,49.31,49.1,49.15,1400.0
2015-10-20 14:00:00,49.17,49.49,49.09,49.49,5500.0,49.17,49.49,49.09,49.49,5500.0
2015-10-20 14:30:00,49.59,49.63,49.43,49.54,2000.0,49.59,49.63,49.43,49.54,2000.0
2015-10-20 15:00:00,49.59,49.6,49.35,49.54,1651.0,49.59,49.6,49.35,49.54,1651.0
2015-10-20 15:30:00,49.47,49.59,49.38,49.38,4700.0,49.47,49.59,49.38,49.38,4700.0
2015-10-21 09:30:00,49.5,49.5,48.17,48.3,6100.0,49.5,49.5,48.17,48.3,6100.0
2015-10-21 10:00:00,48.45,48.45,47.15,47.15,8208.0,48.45,48.45,47.15,47.15,8208.0
2015-10-21 10:30:00,47.15,47.9,46.78,47.9,13049.0,47.15,47.9,46.78,47.9,13049.0
2015-10-21 11:00:00,47.6,47.64,47.05,47.27,9916.0,47.6,47.64,47.05,47.27,9916.0
2015-10-21 11:30:00,47.42,47.45,47.1,47.25,2700.0,47.42,47.45,47.1,47.25,2700.0
2015-10-21 12:00:00,47.26,47.4,47.19,47.3,4239.0,47.26,47.4,47.19,47.3,4239.0
2015-10-21 12:30:00,47.2,47.2,46.9,47.05,6073.0,47.2,47.2,46.9,47.05,6073.0
2015-10-21 13:00:00,46.8,46.8,46.1,46.31,7805.0,46.8,46.8,46.1,46.31,7805.0
2015-10-21 13:30:00,46.38,46.59,46.29,46.52,3000.0,46.38,46.59,46.29,46.52,3000.0
2015-10-21 14:00:00,46.52,47.34,46.52,47.22,8579.0,46.52,47.34,46.52,47.22,8579.0
2015-10-21 14:30:00,47.26,47.56,47.11,47.13,700.0,47.26,47.56,47.11,47.13,700.0
2015-10-21 15:00:00,47.11,47.37,46.78,46.78,3200.0,47.11,47.37,46.78,46.78,3200.0
2015-10-21 15:30:00,46.77,46.82,46.39,46.39,7304.0,46.77,46.82,46.39,46.39,7304.0
2015-10-22 09:30:00,47.7,47.7,46.54,47.3,9241.0,47.7,47.7,46.54,47.3,9241.0
2015-10-22 10:00:00,47.36,47.63,47.27,47.57,5400.0,47.36,47.63,47.27,47.57,5400.0
2015-10-22 10:30:00,47.52,47.97,47.52,47.94,3140.0,47.52,47.97,47.52,47.94,3140.0
2015-10-22 11:00:00,48.14,48.34,47.86,47.87,24556.0,48.14,48.34,47.86,47.87,24556.0
2015-10-22 11:30:00,47.72,47.72,47.44,47.44,3000.0,47.72,47.72,47.44,47.44,3000.0
2015-10-22 12:00:00,47.46,47.72,47.41,47.69,1091.0,47.46,47.72,47.41,47.69,1091.0
2015-10-22 12:30:00,47.79,47.9,47.55,47.65,1707.0,47.79,47.9,47.55,47.65,1707.0
2015-10-22 13:00:00,47.53,47.62,47.53,47.61,1500.0,47.53,47.62,47.53,47.61,1500.0
2015-10-22 13:30:00,47.63,47.63,47.3,47.38,3574.0,47.63,47.63,47.3,47.38,3574.0
2015-10-22 14:00:00,47.18,47.22,47.18,47.22,300.0,47.18,47.22,47.18,47.22,300.0
2015-10-22 14:30:00,47.17,47.59,47.16,47.58,1600.0,47.17,47.59,47.16,47.58,1600.0
2015-10-22 15:00:00,47.6,47.67,47.45,47.45,1764.0,47.6,47.67,47.45,47.45,1764.0
2015-10-22 15:30:00,47.39,47.5,47.23,47.24,35221.0,47.39,47.5,47.23,47.24,35221.0
2015-10-23 09:30:00,46.56,47.76,46.27,47.69,15893.0,46.56,47.76,46.27,47.69,15893.0
2015-10-23 10:00:00,47.8,48.35,47.01,47.4,18242.0,47.8,48.35,47.01,47.4,18242.0
2015-10-23 10:30:00,47.46,48.0,47.13,47.13,12600.0,47.46,48.0,47.13,47.13,12600.0
2015-10-23 11:00:00,47.21,47.33,46.78,46.9,5200.0,47.21,47.33,46.78,46.9,5200.0
2015-10-23 11:30:00,46.73,46.73,46.01,46.04,5797.0,46.73,46.73,46.01,46.04,5797.0
2015-10-23 12:00:00,45.97,46.06,45.44,45.5,6062.0,45.97,46.06,45.44,45.5,6062.0
2015-10-23 12:30:00,45.45,45.65,45.03,45.6,5350.0,45.45,45.65,45.03,45.6,5350.0
2015-10-23 13:00:00,45.84,45.87,45.29,45.44,7400.0,45.84,45.87,45.29,45.44,7400.0
2015-10-23 13:30:00,45.6,46.35,45.6,45.96,11292.0,45.6,46.35,45.6,45.96,11292.0
2015-10-23 14:00:00,45.99,46.05,45.82,45.82,2950.0,45.99,46.05,45.82,45.82,2950.0
2015-10-23 14:30:00,45.77,46.23,45.77,46.23,3808.0,45.77,46.23,45.77,46.23,3808.0
2015-10-23 15:00:00,46.12,46.53,46.09,46.1,4800.0,46.12,46.53,46.09,46.1,4800.0
2015-10-23 15:30:00,46.13,46.37,46.06,46.12,8848.0,46.13,46.37,46.06,46.12,8848.0
2015-10-26 09:30:00,46.29,46.85,46.29,46.61,3778.0,46.29,46.85,46.29,46.61,3778.0
2015-10-26 10:00:00,46.36,46.79,46.11,46.79,5100.0,46.36,46.79,46.11,46.79,5100.0
2015-10-26 10:30:00,46.67,47.72,46.42,47.49,14414.0,46.67,47.72,46.42,47.49,14414.0
2015-10-26 11:00:00,47.42,47.6,47.35,47.57,8192.0,47.42,47.6,47.35,47.57,8192.0
2015-10-26 11:30:00,47.58,48.21,47.58,48.1,9013.0,47.58,48.21,47.58,48.1,9013.0
2015-10-26 12:00:00,48.16,48.25,48.05,48.12,6714.0,48.16,48.25,48.05,48.12,6714.0
2015-10-26 12:30:00,48.01,48.2,47.94,48.04,3320.0,48.01,48.2,47.94,48.04,3320.0
2015-10-26 13:00:00,48.04,48.04,47.83,47.88,1600.0,48.04,48.04,47.83,47.88,1600.0
2015-10-26 13:30:00,47.87,47.88,47.51,47.51,1000.0,47.87,47.88,47.51,47.51,1000.0
2015-10-26 14:00:00,47.48,47.53,47.29,47.29,1000.0,47.48,47.53,47.29,47.29,1000.0
2015-10-26 14:30:00,47.33,47.85,47.33,47.56,6528.0,47.33,47.85,47.33,47.56,6528.0
2015-10-26 15:00:00,47.48,47.52,47.39,47.52,1400.0,47.48,47.52,47.39,47.52,1400.0
2015-10-26 15:30:00,47.48,47.63,47.35,47.63,8139.0,47.48,47.63,47.35,47.63,8139.0
2015-10-27 09:30:00,47.59,47.59,47.03,47.12,1000.0,47.59,47.59,47.03,47.12,1000.0
2015-10-27 10:00:00,46.79,47.1,46.79,46.98,3330.0,46.79,47.1,46.79,46.98,3330.0
2015-10-27 10:30:00,47.08,47.1,46.27,46.27,19514.0,47.08,47.1,46.27,46.27,19514.0
2015-10-27 11:00:00,46.47,46.74,46.34,46.55,7450.0,46.47,46.74,46.34,46.55,7450.0
2015-10-27 11:30:00,46.53,46.65,46.0,46.22,27032.0,46.53,46.65,46.0,46.22,27032.0
2015-10-27 12:00:00,46.37,46.72,46.26,46.39,4510.0,46.37,46.72,46.26,46.39,4510.0
2015-10-27 12:30:00,46.44,46.64,46.44,46.58,955.0,46.44,46.64,46.44,46.58,955.0
2015-10-27 13:00:00,46.44,46.46,46.26,46.26,500.0,46.44,46.46,46.26,46.26,500.0
2015-10-27 13:30:00,46.5,46.61,46.49,46.52,700.0,46.5,46.61,46.49,46.52,700.0
2015-10-27 14:00:00,46.52,46.52,46.15,46.15,8579.0,46.52,46.52,46.15,46.15,8579.0
2015-10-27 14:30:00,46.2,46.66,46.2,46.43,15300.0,46.2,46.66,46.2,46.43,15300.0
2015-10-27 15:00:00,46.42,46.9,46.42,46.9,1800.0,46.42,46.9,46.42,46.9,1800.0
2015-10-27 15:30:00,46.94,47.25,46.83,47.25,8285.0,46.94,47.25,46.83,47.25,8285.0
2015-10-28 09:30:00,46.87,47.59,46.6,47.59,5100.0,46.87,47.59,46.6,47.59,5100.0
2015-10-28 10:00:00,47.37,48.03,47.37,47.98,2400.0,47.37,48.03,47.37,47.98,2400.0
2015-10-28 10:30:00,48.03,48.33,47.96,48.32,3600.0,48.03,48.33,47.96,48.32,3600.0
2015-10-28 11:00:00,48.4,48.48,48.04,48.1,4605.0,48.4,48.48,48.04,48.1,4605.0
2015-10-28 11:30:00,48.21,48.66,48.21,48.6,2725.0,48.21,48.66,48.21,48.6,2725.0
2015-10-28 12:00:00,48.61,48.9,48.59,48.85,3692.0,48.61,48.9,48.59,48.85,3692.0
2015-10-28 12:30:00,48.88,48.98,48.82,48.96,1400.0,48.88,48.98,48.82,48.96,1400.0
2015-10-28 13:00:00,48.88,49.35,48.83,49.33,3456.0,48.88,49.35,48.83,49.33,3456.0
2015-10-28 13:30:00,49.19,49.9,49.19,49.81,4435.0,49.19,49.9,49.19,49.81,4435.0
2015-10-28 14:00:00,49.78,49.78,48.86,49.29,13594.0,49.78,49.78,48.86,49.29,13594.0
2015-10-28 14:30:00,49.15,49.33,49.01,49.14,6400.0,49.15,49.33,49.01,49.14,6400.0
2015-10-28 15:00:00,49.27,49.54,49.21,49.49,5000.0,49.27,49.54,49.21,49.49,5000.0
2015-10-28 15:30:00,49.55,49.98,49.52,49.7,13506.0,49.55,49.98,49.52,49.7,13506.0
2015-10-29 09:30:00,49.36,50.01,49.13,49.71,10900.0,49.36,50.01,49.13,49.71,10900.0
2015-10-29 10:00:00,49.75,49.75,48.99,49.02,4600.0,49.75,49.75,48.99,49.02,4600.0
2015-10-29 10:30:00,48.86,48.92,48.66,48.81,650.0,48.86,48.92,48.66,48.81,650.0
2015-10-29 11:00:00,48.56,48.75,48.35,48.68,2253.0,48.56,48.75,48.35,48.68,2253.0
2015-10-29 11:30:00,48.61,49.09,48.45,48.84,8500.0,48.61,49.09,48.45,48.84,8500.0
2015-10-29 12:00:00,48.81,49.0,48.71,49.0,7228.0,48.81,49.0,48.71,49.0,7228.0
2015-10-29 12:30:00,48.96,49.07,48.76,48.8,1013.0,48.96,49.07,48.76,48.8,1013.0
2015-10-29 13:00:00,48.81,48.81,48.58,48.58,1100.0,48.81,48.81,48.58,48.58,1100.0
2015-10-29 13:30:00,48.57,48.57,48.33,48.33,1850.0,48.57,48.57,48.33,48.33,1850.0
2015-10-29 14:00:00,48.3,48.72,48.3,48.72,1000.0,48.3,48.72,48.3,48.72,1000.0
2015-10-29 14:30:00,48.71,48.71,48.49,48.51,3400.0,48.71,48.71,48.49,48.51,3400.0
2015-10-29 15:00:00,48.47,48.71,48.38,48.58,2100.0,48.47,48.71,48.38,48.58,2100.0
2015-10-29 15:30:00,48.5,48.59,48.21,48.29,5919.0,48.5,48.59,48.21,48.29,5919.0
2015-10-30 09:30:00,49.27,49.99,49.27,49.69,9406.0,49.27,49.99,49.27,49.69,9406.0
2015-10-30 10:00:00,49.8,50.52,49.78,50.08,8088.0,49.8,50.52,49.78,50.08,8088.0
2015-10-30 10:30:00,49.97,50.67,49.97,50.59,3100.0,49.97,50.67,49.97,50.59,3100.0
2015-10-30 11:00:00,50.55,50.55,50.39,50.51,3994.0,50.55,50.55,50.39,50.51,3994.0
2015-10-30 11:30:00,50.62,50.75,50.48,50.55,2000.0,50.62,50.75,50.48,50.55,2000.0
2015-10-30 12:00:00,50.52,50.55,50.23,50.3,700.0,50.52,50.55,50.23,50.3,700.0
2015-10-30 12:30:00,50.28,50.62,50.28,50.59,2825.0,50.28,50.62,50.28,50.59,2825.0
2015-10-30 13:00:00,50.63,50.69,50.58,50.65,1900.0,50.63,50.69,50.58,50.65,1900.0
2015-10-30 13:30:00,50.62,50.9,50.57,50.85,7133.0,50.62,50.9,50.57,50.85,7133.0
2015-10-30 14:00:00,50.83,50.83,50.17,50.17,3127.0,50.83,50.83,50.17,50.17,3127.0
2015-10-30 14:30:00,50.02,50.28,49.96,50.07,6586.0,50.02,50.28,49.96,50.07,6586.0
2015-10-30 15:00:00,49.95,49.99,49.59,49.6,4850.0,49.95,49.99,49.59,49.6,4850.0
2015-10-30 15:30:00,49.58,50.03,49.53,49.59,15771.0,49.58,50.03,49.53,49.59,15771.0
2015-11-02 09:30:00,49.84,50.5,49.76,50.16,4867.0,49.84,50.5,49.76,50.16,4867.0
2015-11-02 10:00:00,50.34,50.36,50.05,50.28,10938.0,50.34,50.36,50.05,50.28,10938.0
2015-11-02 10:30:00,50.24,50.4,50.11,50.3,6273.0,50.24,50.4,50.11,50.3,6273.0
2015-11-02 11:00:00,50.35,50.44,50.26,50.39,1500.0,50.35,50.44,50.26,50.39,1500.0
2015-11-02 11:30:00,50.36,50.46,50.29,50.46,3600.0,50.36,50.46,50.29,50.46,3600.0
2015-11-02 12:00:00,50.45,50.75,50.45,50.7,1700.0,50.45,50.75,50.45,50.7,1700.0
2015-11-02 12:30:00,50.8,50.98,50.6,50.79,3000.0,50.8,50.98,50.6,50.79,3000.0
2015-11-02 13:00:00,50.76,50.79,50.64,50.79,1600.0,50.76,50.79,50.64,50.79,1600.0
2015-11-02 13:30:00,50.9,51.18,50.85,51.18,2700.0,50.9,51.18,50.85,51.18,2700.0
2015-11-02 14:00:00,51.17,51.33,51.17,51.31,2300.0,51.17,51.33,51.17,51.31,2300.0
2015-11-02 14:30:00,51.33,51.33,50.85,50.93,5900.0,51.33,51.33,50.85,50.93,5900.0
2015-11-02 15:00:00,50.86,50.86,50.59,50.6,2630.0,50.86,50.86,50.59,50.6,2630.0
2015-11-02 15:30:00,50.68,50.94,50.61,50.72,3618.0,50.68,50.94,50.61,50.72,3618.0
2015-11-03 09:30:00,50.8,51.25,50.7,50.87,7296.0,50.8,51.25,50.7,50.87,7296.0
2015-11-03 10:00:00,51.03,51.23,50.77,51.23,6300.0,51.03,51.23,50.77,51.23,6300.0
2015-11-03 10:30:00,51.21,51.61,51.02,51.15,4313.0,51.21,51.61,51.02,51.15,4313.0
2015-11-03 11:00:00,51.28,51.75,51.28,51.74,2618.0,51.28,51.75,51.28,51.74,2618.0
2015-11-03 11:30:00,51.76,51.86,51.2,51.41,4300.0,51.76,51.86,51.2,51.41,4300.0
2015-11-03 12:00:00,51.45,51.58,51.37,51.5,2300.0,51.45,51.58,51.37,51.5,2300.0
2015-11-03 12:30:00,51.52,51.58,51.39,51.54,3363.0,51.52,51.58,51.39,51.54,3363.0
2015-11-03 13:00:00,51.59,51.74,51.59,51.68,900.0,51.59,51.74,51.59,51.68,900.0
2015-11-03 13:30:00,51.59,51.83,51.53,51.56,1400.0,51.59,51.83,51.53,51.56,1400.0
2015-11-03 14:00:00,51.56,51.56,50.95,51.48,9258.0,51.56,51.56,50.95,51.48,9258.0
2015-11-03 14:30:00,51.49,51.49,51.2,51.24,2844.0,51.49,51.49,51.2,51.24,2844.0
2015-11-03 15:00:00,51.05,51.05,50.82,50.88,4100.0,51.05,51.05,50.82,50.88,4100.0
2015-11-03 15:30:00,50.88,50.96,50.66,50.73,6225.0,50.88,50.96,50.66,50.73,6225.0
2015-11-04 09:30:00,51.24,51.74,50.75,51.21,3845.0,51.24,51.74,50.75,51.21,3845.0
2015-11-04 10:00:00,51.23,51.94,51.18,51.83,4121.0,51.23,51.94,51.18,51.83,4121.0
2015-11-04 10:30:00,51.8,51.91,51.4,51.4,1899.0,51.8,51.91,51.4,51.4,1899.0
2015-11-04 11:00:00,51.3,51.77,51.15,51.77,2747.0,51.3,51.77,51.15,51.77,2747.0
2015-11-04 11:30:00,51.61,51.72,51.07,51.08,6062.0,51.61,51.72,51.07,51.08,6062.0
2015-11-04 12:00:00,51.1,51.59,51.1,51.36,1600.0,51.1,51.59,51.1,51.36,1600.0
2015-11-04 12:30:00,51.37,51.43,51.28,51.3,1907.0,51.37,51.43,51.28,51.3,1907.0
2015-11-04 13:00:00,51.28,51.33,51.14,51.15,1545.0,51.28,51.33,51.14,51.15,1545.0
2015-11-04 13:30:00,51.14,51.53,51.04,51.53,3998.0,51.14,51.53,51.04,51.53,3998.0
2015-11-04 14:00:00,51.53,51.95,51.53,51.81,3000.0,51.53,51.95,51.53,51.81,3000.0
2015-11-04 14:30:00,51.74,51.84,51.59,51.67,3879.0,51.74,51.84,51.59,51.67,3879.0
2015-11-04 15:00:00,51.72,51.72,51.57,51.57,5082.0,51.72,51.72,51.57,51.57,5082.0
2015-11-04 15:30:00,51.58,51.69,51.26,51.49,10709.0,51.58,51.69,51.26,51.49,10709.0
2015-11-05 09:30:00,50.36,51.7,50.16,50.32,27268.0,50.36,51.7,50.16,50.32,27268.0
2015-11-05 10:00:00,50.25,50.25,48.6,49.33,23855.0,50.25,50.25,48.6,49.33,23855.0
2015-11-05 10:30:00,49.28,49.28,48.3,48.73,10220.0,49.28,49.28,48.3,48.73,10220.0
2015-11-05 11:00:00,48.7,49.27,48.65,48.85,3400.0,48.7,49.27,48.65,48.85,3400.0
2015-11-05 11:30:00,48.8,49.35,48.34,48.9,25918.0,48.8,49.35,48.34,48.9,25918.0
2015-11-05 12:00:00,49.1,49.16,48.73,49.03,4152.0,49.1,49.16,48.73,49.03,4152.0
2015-11-05 12:30:00,49.14,49.45,49.1,49.18,8384.0,49.14,49.45,49.1,49.18,8384.0
2015-11-05 13:00:00,49.16,49.52,49.12,49.38,5450.0,49.16,49.52,49.12,49.38,5450.0
2015-11-05 13:30:00,49.47,49.52,49.08,49.49,2550.0,49.47,49.52,49.08,49.49,2550.0
2015-11-05 14:00:00,49.5,49.52,49.26,49.31,5100.0,49.5,49.52,49.26,49.31,5100.0
2015-11-05 14:30:00,49.25,49.25,48.65,49.0,12766.0,49.25,49.25,48.65,49.0,12766.0
2015-11-05 15:00:00,49.13,49.49,48.86,49.13,18970.0,49.13,49.49,48.86,49.13,18970.0
2015-11-05 15:30:00,49.12,49.52,48.9,49.22,20491.0,49.12,49.52,48.9,49.22,20491.0
2015-11-06 09:30:00,51.2,51.5,47.1,47.29,59919.0,51.2,51.5,47.1,47.29,59919.0
2015-11-06 10:00:00,47.34,48.05,47.13,47.6,13840.0,47.34,48.05,47.13,47.6,13840.0
2015-11-06 10:30:00,47.77,48.25,47.5,47.51,25098.0,47.77,48.25,47.5,47.51,25098.0
2015-11-06 11:00:00,47.52,48.08,47.51,47.93,6428.0,47.52,48.08,47.51,47.93,6428.0
2015-11-06 11:30:00,47.88,48.44,47.88,48.37,10432.0,47.88,48.44,47.88,48.37,10432.0
2015-11-06 12:00:00,48.3,48.3,47.65,48.03,6080.0,48.3,48.3,47.65,48.03,6080.0
2015-11-06 12:30:00,48.1,48.35,48.1,48.35,6110.0,48.1,48.35,48.1,48.35,6110.0
2015-11-06 13:00:00,48.37,48.37,48.2,48.28,2500.0,48.37,48.37,48.2,48.28,2500.0
2015-11-06 13:30:00,48.23,48.25,47.71,47.71,3319.0,48.23,48.25,47.71,47.71,3319.0
2015-11-06 14:00:00,47.8,47.9,47.7,47.83,4163.0,47.8,47.9,47.7,47.83,4163.0
2015-11-06 14:30:00,47.84,47.89,47.59,47.69,5300.0,47.84,47.89,47.59,47.69,5300.0
2015-11-06 15:00:00,47.7,47.7,47.3,47.5,17700.0,47.7,47.7,47.3,47.5,17700.0
2015-11-06 15:30:00,47.49,47.55,47.11,47.13,38154.0,47.49,47.55,47.11,47.13,38154.0
2015-11-09 09:30:00,47.0,47.05,45.66,45.91,14882.0,47.0,47.05,45.66,45.91,14882.0
2015-11-09 10:00:00,45.9,45.99,45.42,45.63,12436.0,45.9,45.99,45.42,45.63,12436.0
2015-11-09 10:30:00,45.53,45.7,45.17,45.62,9219.0,45.53,45.7,45.17,45.62,9219.0
2015-11-09 11:00:00,45.65,45.99,45.38,45.41,8882.0,45.65,45.99,45.38,45.41,8882.0
2015-11-09 11:30:00,45.39,45.58,45.04,45.1,10630.0,45.39,45.58,45.04,45.1,10630.0
2015-11-09 12:00:00,45.16,45.47,45.1,45.47,3700.0,45.16,45.47,45.1,45.47,3700.0
2015-11-09 12:30:00,45.4,45.67,45.4,45.46,5650.0,45.4,45.67,45.4,45.46,5650.0
2015-11-09 13:00:00,45.5,45.53,45.26,45.37,8238.0,45.5,45.53,45.26,45.37,8238.0
2015-11-09 13:30:00,45.26,45.29,44.86,44.99,10300.0,45.26,45.29,44.86,44.99,10300.0
2015-11-09 14:00:00,44.87,44.98,44.15,44.15,10970.0,44.87,44.98,44.15,44.15,10970.0
2015-11-09 14:30:00,44.23,44.85,44.15,44.6,13158.0,44.23,44.85,44.15,44.6,13158.0
2015-11-09 15:00:00,44.57,44.71,44.42,44.54,10634.0,44.57,44.71,44.42,44.54,10634.0
2015-11-09 15:30:00,44.51,45.0,44.46,44.71,23536.0,44.51,45.0,44.46,44.71,23536.0
2015-11-10 09:30:00,43.27,43.27,42.02,42.45,40920.0,43.27,43.27,42.02,42.45,40920.0
2015-11-10 10:00:00,42.25,42.35,41.11,41.22,38674.0,42.25,42.35,41.11,41.22,38674.0
2015-11-10 10:30:00,41.15,41.75,40.75,41.58,23174.0,41.15,41.75,40.75,41.58,23174.0
2015-11-10 11:00:00,41.72,41.72,40.98,41.05,16408.0,41.72,41.72,40.98,41.05,16408.0
2015-11-10 11:30:00,41.05,41.05,40.34,40.54,13956.0,41.05,41.05,40.34,40.54,13956.0
2015-11-10 12:00:00,40.55,40.84,40.29,40.68,14349.0,40.55,40.84,40.29,40.68,14349.0
2015-11-10 12:30:00,40.67,40.67,40.27,40.55,11052.0,40.67,40.67,40.27,40.55,11052.0
2015-11-10 13:00:00,40.59,40.8,40.32,40.34,7900.0,40.59,40.8,40.32,40.34,7900.0
2015-11-10 13:30:00,40.47,41.15,40.36,41.15,12500.0,40.47,41.15,40.36,41.15,12500.0
2015-11-10 14:00:00,41.14,41.68,41.14,41.48,18236.0,41.14,41.68,41.14,41.48,18236.0
2015-11-10 14:30:00,41.41,41.45,40.8,40.92,16392.0,41.41,41.45,40.8,40.92,16392.0
2015-11-10 15:00:00,40.93,41.15,40.66,40.73,11371.0,40.93,41.15,40.66,40.73,11371.0
2015-11-10 15:30:00,40.71,41.01,40.43,40.49,28107.0,40.71,41.01,40.43,40.49,28107.0
2015-11-11 09:30:00,40.98,41.03,39.58,39.78,17210.0,40.98,41.03,39.58,39.78,17210.0
2015-11-11 10:00:00,39.79,40.42,39.62,40.08,12200.0,39.79,40.42,39.62,40.08,12200.0
2015-11-11 10:30:00,40.11,40.11,39.16,39.45,9012.0,40.11,40.11,39.16,39.45,9012.0
2015-11-11 11:00:00,39.4,39.9,39.11,39.72,16461.0,39.4,39.9,39.11,39.72,16461.0
2015-11-11 11:30:00,39.7,39.95,39.57,39.95,7500.0,39.7,39.95,39.57,39.95,7500.0
2015-11-11 12:00:00,39.93,40.47,39.93,40.35,8168.0,39.93,40.47,39.93,40.35,8168.0
2015-11-11 12:30:00,40.39,40.65,40.35,40.39,9135.0,40.39,40.65,40.35,40.39,9135.0
2015-11-11 13:00:00,40.39,40.46,40.31,40.31,6468.0,40.39,40.46,40.31,40.31,6468.0
2015-11-11 13:30:00,40.34,40.39,40.03,40.37,5410.0,40.34,40.39,40.03,40.37,5410.0
2015-11-11 14:00:00,40.37,40.75,40.35,40.66,13421.0,40.37,40.75,40.35,40.66,13421.0
2015-11-11 14:30:00,40.67,40.93,40.57,40.57,10498.0,40.67,40.93,40.57,40.57,10498.0
2015-11-11 15:00:00,40.58,40.64,40.54,40.56,7100.0,40.58,40.64,40.54,40.56,7100.0
2015-11-11 15:30:00,40.56,40.57,40.15,40.15,17213.0,40.56,40.57,40.15,40.15,17213.0
2015-11-12 09:30:00,39.75,41.49,39.52,41.12,13190.0,39.75,41.49,39.52,41.12,13190.0
2015-11-12 10:00:00,41.12,41.85,41.06,41.28,5481.0,41.12,41.85,41.06,41.28,5481.0
2015-11-12 10:30:00,41.25,41.74,41.25,41.66,4004.0,41.25,41.74,41.25,41.66,4004.0
2015-11-12 11:00:00,41.66,41.68,41.49,41.57,5855.0,41.66,41.68,41.49,41.57,5855.0
2015-11-12 11:30:00,41.52,41.68,41.51,41.66,8800.0,41.52,41.68,41.51,41.66,8800.0
2015-11-12 12:00:00,41.59,41.7,41.25,41.25,7361.0,41.59,41.7,41.25,41.25,7361.0
2015-11-12 12:30:00,41.3,41.36,41.02,41.28,5075.0,41.3,41.36,41.02,41.28,5075.0
2015-11-12 13:00:00,41.27,41.46,41.25,41.37,2700.0,41.27,41.46,41.25,41.37,2700.0
2015-11-12 13:30:00,41.4,41.41,41.24,41.24,5200.0,41.4,41.41,41.24,41.24,5200.0
2015-11-12 14:00:00,41.27,41.39,40.9,40.95,5825.0,41.27,41.39,40.9,40.95,5825.0
2015-11-12 14:30:00,41.05,41.05,40.55,40.65,4675.0,41.05,41.05,40.55,40.65,4675.0
2015-11-12 15:00:00,40.6,40.79,40.6,40.72,3800.0,40.6,40.79,40.6,40.72,3800.0
2015-11-12 15:30:00,40.72,40.73,40.24,40.24,7779.0,40.72,40.73,40.24,40.24,7779.0
2015-11-13 09:30:00,40.0,40.05,39.2,39.41,8990.0,40.0,40.05,39.2,39.41,8990.0
2015-11-13 10:00:00,39.45,39.45,38.56,38.64,31335.0,39.45,39.45,38.56,38.64,31335.0
2015-11-13 10:30:00,38.7,38.72,38.15,38.56,3440.0,38.7,38.72,38.15,38.56,3440.0
2015-11-13 11:00:00,38.5,38.94,38.44,38.94,4170.0,38.5,38.94,38.44,38.94,4170.0
2015-11-13 11:30:00,38.95,39.35,38.91,39.34,3749.0,38.95,39.35,38.91,39.34,3749.0
2015-11-13 12:00:00,39.43,39.66,39.43,39.6,3073.0,39.43,39.66,39.43,39.6,3073.0
2015-11-13 12:30:00,39.59,39.66,39.5,39.62,4336.0,39.59,39.66,39.5,39.62,4336.0
2015-11-13 13:00:00,39.61,39.68,39.54,39.64,3100.0,39.61,39.68,39.54,39.64,3100.0
2015-11-13 13:30:00,39.63,39.68,39.44,39.44,5446.0,39.63,39.68,39.44,39.44,5446.0
2015-11-13 14:00:00,39.39,39.39,38.89,38.91,5715.0,39.39,39.39,38.89,38.91,5715.0
2015-11-13 14:30:00,38.96,38.98,38.65,38.65,4430.0,38.96,38.98,38.65,38.65,4430.0
2015-11-13 15:00:00,38.65,38.81,38.53,38.72,8289.0,38.65,38.81,38.53,38.72,8289.0
2015-11-13 15:30:00,38.71,38.89,38.64,38.75,10984.0,38.71,38.89,38.64,38.75,10984.0
2015-11-16 09:30:00,38.68,39.22,38.62,38.81,6670.0,38.68,39.22,38.62,38.81,6670.0
2015-11-16 10:00:00,38.77,38.77,38.14,38.19,8807.0,38.77,38.77,38.14,38.19,8807.0
2015-11-16 10:30:00,38.18,38.48,38.13,38.23,3815.0,38.18,38.48,38.13,38.23,3815.0
2015-11-16 11:00:00,38.27,38.27,37.6,37.73,7232.0,38.27,38.27,37.6,37.73,7232.0
2015-11-16 11:30:00,37.74,38.11,37.74,38.11,22118.0,37.74,38.11,37.74,38.11,22118.0
2015-11-16 12:00:00,38.15,38.46,38.13,38.45,5900.0,38.15,38.46,38.13,38.45,5900.0
2015-11-16 12:30:00,38.46,38.67,38.3,38.44,15350.0,38.46,38.67,38.3,38.44,15350.0
2015-11-16 13:00:00,38.35,38.58,38.22,38.44,6100.0,38.35,38.58,38.22,38.44,6100.0
2015-11-16 13:30:00,38.45,38.5,38.17,38.5,19300.0,38.45,38.5,38.17,38.5,19300.0
2015-11-16 14:00:00,38.55,38.62,38.39,38.49,6448.0,38.55,38.62,38.39,38.49,6448.0
2015-11-16 14:30:00,38.55,38.9,38.54,38.57,8579.0,38.55,38.9,38.54,38.57,8579.0
2015-11-16 15:00:00,38.67,38.75,38.5,38.62,9150.0,38.67,38.75,38.5,38.62,9150.0
2015-11-16 15:30:00,38.67,38.74,38.6,38.65,5578.0,38.67,38.74,38.6,38.65,5578.0
2015-11-17 09:30:00,38.77,39.15,37.92,38.0,6345.0,38.77,39.15,37.92,38.0,6345.0
2015-11-17 10:00:00,37.82,38.65,37.78,38.65,3594.0,37.82,38.65,37.78,38.65,3594.0
2015-11-17 10:30:00,38.5,38.94,38.5,38.54,7910.0,38.5,38.94,38.5,38.54,7910.0
2015-11-17 11:00:00,38.58,38.61,38.22,38.45,14137.0,38.58,38.61,38.22,38.45,14137.0
2015-11-17 11:30:00,38.56,38.58,38.21,38.4,6795.0,38.56,38.58,38.21,38.4,6795.0
2015-11-17 12:00:00,38.5,38.62,38.37,38.39,4400.0,38.5,38.62,38.37,38.39,4400.0
2015-11-17 12:30:00,38.36,38.43,37.94,38.0,9263.0,38.36,38.43,37.94,38.0,9263.0
2015-11-17 13:00:00,37.91,38.22,37.8,37.82,8256.0,37.91,38.22,37.8,37.82,8256.0
2015-11-17 13:30:00,37.92,37.96,37.76,37.84,6819.0,37.92,37.96,37.76,37.84,6819.0
2015-11-17 14:00:00,37.93,38.13,37.88,37.88,7730.0,37.93,38.13,37.88,37.88,7730.0
2015-11-17 14:30:00,37.82,37.93,37.7,37.93,3450.0,37.82,37.93,37.7,37.93,3450.0
2015-11-17 15:00:00,37.91,38.01,37.61,37.98,6290.0,37.91,38.01,37.61,37.98,6290.0
2015-11-17 15:30:00,38.0,38.18,37.9,38.04,10513.0,38.0,38.18,37.9,38.04,10513.0
2015-11-18 09:30:00,38.02,38.28,37.71,38.0,12093.0,38.02,38.28,37.71,38.0,12093.0
2015-11-18 10:00:00,38.04,38.36,37.85,38.23,13191.0,38.04,38.36,37.85,38.23,13191.0
2015-11-18 10:30:00,38.35,38.44,37.95,38.23,18394.0,38.35,38.44,37.95,38.23,18394.0
2015-11-18 11:00:00,38.33,38.5,38.22,38.5,3700.0,38.33,38.5,38.22,38.5,3700.0
2015-11-18 11:30:00,38.52,38.68,38.36,38.39,2400.0,38.52,38.68,38.36,38.39,2400.0
2015-11-18 12:00:00,38.38,38.45,38.25,38.45,1950.0,38.38,38.45,38.25,38.45,1950.0
2015-11-18 12:30:00,38.46,38.7,38.46,38.63,2785.0,38.46,38.7,38.46,38.63,2785.0
2015-11-18 13:00:00,38.58,39.0,38.57,38.94,8873.0,38.58,39.0,38.57,38.94,8873.0
2015-11-18 13:30:00,38.87,38.95,38.66,38.66,9982.0,38.87,38.95,38.66,38.66,9982.0
2015-11-18 14:00:00,38.63,38.9,38.54,38.8,7700.0,38.63,38.9,38.54,38.8,7700.0
2015-11-18 14:30:00,38.83,39.28,38.79,39.27,10988.0,38.83,39.28,38.79,39.27,10988.0
2015-11-18 15:00:00,39.25,39.25,38.96,39.01,11721.0,39.25,39.25,38.96,39.01,11721.0
2015-11-18 15:30:00,39.02,39.26,38.98,39.09,16727.0,39.02,39.26,38.98,39.09,16727.0
2015-11-19 09:30:00,39.51,40.76,39.4,40.62,17385.0,39.51,40.76,39.4,40.62,17385.0
2015-11-19 10:00:00,40.61,40.81,40.32,40.61,7748.0,40.61,40.81,40.32,40.61,7748.0
2015-11-19 10:30:00,40.7,40.8,40.35,40.8,6904.0,40.7,40.8,40.35,40.8,6904.0
2015-11-19 11:00:00,40.81,40.81,40.55,40.68,13157.0,40.81,40.81,40.55,40.68,13157.0
2015-11-19 11:30:00,40.63,40.7,40.25,40.25,16077.0,40.63,40.7,40.25,40.25,16077.0
2015-11-19 12:00:00,40.26,40.33,40.12,40.18,4200.0,40.26,40.33,40.12,40.18,4200.0
2015-11-19 12:30:00,40.17,40.44,40.09,40.32,5646.0,40.17,40.44,40.09,40.32,5646.0
2015-11-19 13:00:00,40.4,40.66,40.27,40.52,6850.0,40.4,40.66,40.27,40.52,6850.0
2015-11-19 13:30:00,40.47,40.48,40.14,40.14,4641.0,40.47,40.48,40.14,40.14,4641.0
2015-11-19 14:00:00,40.07,40.31,40.07,40.24,3900.0,40.07,40.31,40.07,40.24,3900.0
2015-11-19 14:30:00,40.2,40.35,40.19,40.27,4071.0,40.2,40.35,40.19,40.27,4071.0
2015-11-19 15:00:00,40.31,40.47,40.22,40.39,4200.0,40.31,40.47,40.22,40.39,4200.0
2015-11-19 15:30:00,40.3,40.31,40.19,40.22,5500.0,40.3,40.31,40.19,40.22,5500.0
2015-11-20 09:30:00,40.31,41.62,40.28,41.4,8250.0,40.31,41.62,40.28,41.4,8250.0
2015-11-20 10:00:00,41.48,41.8,41.26,41.49,9766.0,41.48,41.8,41.26,41.49,9766.0
2015-11-20 10:30:00,41.65,41.79,41.51,41.56,9750.0,41.65,41.79,41.51,41.56,9750.0
2015-11-20 11:00:00,41.61,41.66,40.84,40.9,8408.0,41.61,41.66,40.84,40.9,8408.0
2015-11-20 11:30:00,40.98,41.46,40.98,41.26,5933.0,40.98,41.46,40.98,41.26,5933.0
2015-11-20 12:00:00,41.1,41.33,41.05,41.13,10847.0,41.1,41.33,41.05,41.13,10847.0
2015-11-20 12:30:00,41.15,41.75,41.15,41.68,4290.0,41.15,41.75,41.15,41.68,4290.0
2015-11-20 13:00:00,41.7,41.75,41.37,41.38,5286.0,41.7,41.75,41.37,41.38,5286.0
2015-11-20 13:30:00,41.35,41.58,41.28,41.56,3200.0,41.35,41.58,41.28,41.56,3200.0
2015-11-20 14:00:00,41.6,41.62,41.37,41.37,8000.0,41.6,41.62,41.37,41.37,8000.0
2015-11-20 14:30:00,41.4,41.96,41.4,41.84,13860.0,41.4,41.96,41.4,41.84,13860.0
2015-11-20 15:00:00,41.84,41.89,41.69,41.7,9707.0,41.84,41.89,41.69,41.7,9707.0
2015-11-20 15:30:00,41.72,41.74,41.49,41.49,14560.0,41.72,41.74,41.49,41.49,14560.0
2015-11-23 09:30:00,41.36,41.47,40.3,40.49,9666.0,41.36,41.47,40.3,40.49,9666.0
2015-11-23 10:00:00,40.36,41.11,40.31,40.93,7560.0,40.36,41.11,40.31,40.93,7560.0
2015-11-23 10:30:00,40.93,40.95,40.62,40.67,2550.0,40.93,40.95,40.62,40.67,2550.0
2015-11-23 11:00:00,40.69,40.79,40.44,40.44,4194.0,40.69,40.79,40.44,40.44,4194.0
2015-11-23 11:30:00,40.43,40.56,40.27,40.27,4088.0,40.43,40.56,40.27,40.27,4088.0
2015-11-23 12:00:00,40.25,40.58,40.1,40.53,3590.0,40.25,40.58,40.1,40.53,3590.0
2015-11-23 12:30:00,40.5,40.7,40.5,40.63,4550.0,40.5,40.7,40.5,40.63,4550.0
2015-11-23 13:00:00,40.72,40.78,40.61,40.78,1000.0,40.72,40.78,40.61,40.78,1000.0
2015-11-23 13:30:00,40.82,40.91,40.8,40.89,2500.0,40.82,40.91,40.8,40.89,2500.0
2015-11-23 14:00:00,40.87,40.96,40.75,40.93,4500.0,40.87,40.96,40.75,40.93,4500.0
2015-11-23 14:30:00,40.95,40.95,40.71,40.84,2550.0,40.95,40.95,40.71,40.84,2550.0
2015-11-23 15:00:00,40.85,40.87,40.72,40.78,3101.0,40.85,40.87,40.72,40.78,3101.0
2015-11-23 15:30:00,40.83,41.1,40.81,40.87,6430.0,40.83,41.1,40.81,40.87,6430.0
2015-11-24 09:30:00,41.5,42.27,41.5,41.77,27763.0,41.5,42.27,41.5,41.77,27763.0
2015-11-24 10:00:00,41.71,41.73,41.1,41.1,6535.0,41.71,41.73,41.1,41.1,6535.0
2015-11-24 10:30:00,41.03,41.17,40.87,41.14,5300.0,41.03,41.17,40.87,41.14,5300.0
2015-11-24 11:00:00,41.13,41.46,41.08,41.4,2500.0,41.13,41.46,41.08,41.4,2500.0
2015-11-24 11:30:00,41.44,41.78,41.44,41.69,6800.0,41.44,41.78,41.44,41.69,6800.0
2015-11-24 12:00:00,41.63,42.47,41.6,42.35,25746.0,41.63,42.47,41.6,42.35,25746.0
2015-11-24 12:30:00,42.17,42.19,41.82,41.85,1600.0,42.17,42.19,41.82,41.85,1600.0
2015-11-24 13:00:00,41.82,42.18,41.82,41.88,7100.0,41.82,42.18,41.82,41.88,7100.0
2015-11-24 13:30:00,41.83,42.0,41.77,41.87,8977.0,41.83,42.0,41.77,41.87,8977.0
2015-11-24 14:00:00,41.88,41.91,41.67,41.67,3287.0,41.88,41.91,41.67,41.67,3287.0
2015-11-24 14:30:00,41.75,42.5,41.75,42.5,8234.0,41.75,42.5,41.75,42.5,8234.0
2015-11-24 15:00:00,42.56,42.61,42.35,42.49,6585.0,42.56,42.61,42.35,42.49,6585.0
2015-11-24 15:30:00,42.47,42.56,42.32,42.5,18473.0,42.47,42.56,42.32,42.5,18473.0
2015-11-25 09:30:00,42.75,43.72,42.75,43.61,13450.0,42.75,43.72,42.75,43.61,13450.0
2015-11-25 10:00:00,43.71,43.92,43.34,43.9,9828.0,43.71,43.92,43.34,43.9,9828.0
2015-11-25 10:30:00,43.98,44.69,43.93,44.69,18097.0,43.98,44.69,43.93,44.69,18097.0
2015-11-25 11:00:00,44.68,45.0,44.61,44.68,21022.0,44.68,45.0,44.61,44.68,21022.0
2015-11-25 11:30:00,44.7,44.87,44.44,44.84,8362.0,44.7,44.87,44.44,44.84,8362.0
2015-11-25 12:00:00,44.81,44.85,44.6,44.76,6230.0,44.81,44.85,44.6,44.76,6230.0
2015-11-25 12:30:00,44.81,44.81,44.42,44.46,4600.0,44.81,44.81,44.42,44.46,4600.0
2015-11-25 13:00:00,44.22,44.61,44.19,44.55,4738.0,44.22,44.61,44.19,44.55,4738.0
2015-11-25 13:30:00,44.61,44.71,44.37,44.71,8438.0,44.61,44.71,44.37,44.71,8438.0
2015-11-25 14:00:00,44.73,44.8,44.61,44.64,14264.0,44.73,44.8,44.61,44.64,14264.0
2015-11-25 14:30:00,44.73,44.73,44.39,44.39,3670.0,44.73,44.73,44.39,44.39,3670.0
2015-11-25 15:00:00,44.34,44.64,44.23,44.64,6950.0,44.34,44.64,44.23,44.64,6950.0
2015-11-25 15:30:00,44.66,44.73,44.37,44.41,12100.0,44.66,44.73,44.37,44.41,12100.0
2015-11-27 09:30:00,44.78,44.83,43.73,43.73,7754.0,44.78,44.83,43.73,43.73,7754.0
2015-11-27 10:00:00,43.61,44.15,43.58,44.15,5406.0,43.61,44.15,43.58,44.15,5406.0
2015-11-27 10:30:00,44.07,44.11,43.5,43.53,6611.0,44.07,44.11,43.5,43.53,6611.0
2015-11-27 11:00:00,43.55,43.71,43.38,43.63,6942.0,43.55,43.71,43.38,43.63,6942.0
2015-11-27 11:30:00,43.6,43.86,43.6,43.85,5900.0,43.6,43.86,43.6,43.85,5900.0
2015-11-27 12:00:00,43.77,43.77,43.65,43.74,3700.0,43.77,43.77,43.65,43.74,3700.0
2015-11-27 12:30:00,43.77,44.1,43.64,43.85,9656.0,43.77,44.1,43.64,43.85,9656.0
2015-11-30 09:30:00,44.03,44.3,43.51,43.51,13577.0,44.03,44.3,43.51,43.51,13577.0
2015-11-30 10:00:00,43.41,43.7,43.15,43.25,20952.0,43.41,43.7,43.15,43.25,20952.0
2015-11-30 10:30:00,43.25,43.48,43.18,43.18,3458.0,43.25,43.48,43.18,43.18,3458.0
2015-11-30 11:00:00,43.34,43.81,43.34,43.81,3500.0,43.34,43.81,43.34,43.81,3500.0
2015-11-30 11:30:00,43.74,43.89,43.69,43.83,3700.0,43.74,43.89,43.69,43.83,3700.0
2015-11-30 12:00:00,43.81,43.82,43.5,43.5,4095.0,43.81,43.82,43.5,43.5,4095.0
2015-11-30 12:30:00,43.52,43.52,43.28,43.49,3600.0,43.52,43.52,43.28,43.49,3600.0
2015-11-30 13:00:00,43.51,43.54,43.06,43.24,9400.0,43.51,43.54,43.06,43.24,9400.0
2015-11-30 13:30:00,43.2,43.33,42.76,42.87,7460.0,43.2,43.33,42.76,42.87,7460.0
2015-11-30 14:00:00,42.93,43.07,42.86,42.86,3923.0,42.93,43.07,42.86,42.86,3923.0
2015-11-30 14:30:00,42.86,42.88,42.31,42.58,13800.0,42.86,42.88,42.31,42.58,13800.0
2015-11-30 15:00:00,42.56,42.96,42.51,42.88,5200.0,42.56,42.96,42.51,42.88,5200.0
2015-11-30 15:30:00,42.86,43.41,42.78,43.37,17514.0,42.86,43.41,42.78,43.37,17514.0
2015-12-01 09:30:00,43.43,43.43,42.78,42.84,1502.0,43.43,43.43,42.78,42.84,1502.0
2015-12-01 10:00:00,42.75,42.89,42.57,42.77,2200.0,42.75,42.89,42.57,42.77,2200.0
2015-12-01 10:30:00,42.82,43.12,42.65,43.02,5658.0,42.82,43.12,42.65,43.02,5658.0
2015-12-01 11:00:00,43.0,43.05,42.83,42.88,2000.0,43.0,43.05,42.83,42.88,2000.0
2015-12-01 11:30:00,42.9,43.0,42.83,42.88,4589.0,42.9,43.0,42.83,42.88,4589.0
2015-12-01 12:00:00,42.92,43.14,42.91,43.12,1900.0,42.92,43.14,42.91,43.12,1900.0
2015-12-01 12:30:00,43.15,43.35,43.1,43.28,2130.0,43.15,43.35,43.1,43.28,2130.0
2015-12-01 13:00:00,43.22,43.22,43.01,43.05,2800.0,43.22,43.22,43.01,43.05,2800.0
2015-12-01 13:30:00,43.07,43.37,43.01,43.37,4134.0,43.07,43.37,43.01,43.37,4134.0
2015-12-01 14:00:00,43.26,43.43,43.26,43.42,3000.0,43.26,43.43,43.26,43.42,3000.0
2015-12-01 14:30:00,43.45,43.48,43.25,43.27,2503.0,43.45,43.48,43.25,43.27,2503.0
2015-12-01 15:00:00,43.29,43.34,43.22,43.34,2273.0,43.29,43.34,43.22,43.34,2273.0
2015-12-01 15:30:00,43.31,43.31,43.09,43.2,6300.0,43.31,43.31,43.09,43.2,6300.0
2015-12-02 09:30:00,42.92,43.45,42.67,43.29,11450.0,42.92,43.45,42.67,43.29,11450.0
2015-12-02 10:00:00,43.23,43.32,42.93,42.98,8111.0,43.23,43.32,42.93,42.98,8111.0
2015-12-02 10:30:00,43.04,43.19,42.86,43.19,8500.0,43.04,43.19,42.86,43.19,8500.0
2015-12-02 11:00:00,43.15,43.15,42.96,42.96,3383.0,43.15,43.15,42.96,42.96,3383.0
2015-12-02 11:30:00,43.03,43.03,42.75,42.81,800.0,43.03,43.03,42.75,42.81,800.0
2015-12-02 12:00:00,42.82,42.92,42.77,42.77,2899.0,42.82,42.92,42.77,42.77,2899.0
2015-12-02 12:30:00,42.77,42.84,42.72,42.72,3000.0,42.77,42.84,42.72,42.72,3000.0
2015-12-02 13:00:00,42.72,42.72,42.6,42.6,2356.0,42.72,42.72,42.6,42.6,2356.0
2015-12-02 13:30:00,42.6,42.79,42.19,42.19,4500.0,42.6,42.79,42.19,42.19,4500.0
2015-12-02 14:00:00,42.26,42.36,42.17,42.25,5453.0,42.26,42.36,42.17,42.25,5453.0
2015-12-02 14:30:00,42.23,42.23,42.03,42.08,6671.0,42.23,42.23,42.03,42.08,6671.0
2015-12-02 15:00:00,42.09,42.29,42.03,42.24,4742.0,42.09,42.29,42.03,42.24,4742.0
2015-12-02 15:30:00,42.23,42.26,42.04,42.11,10818.0,42.23,42.26,42.04,42.11,10818.0
2015-12-03 09:30:00,42.27,42.45,41.62,41.74,8630.0,42.27,42.45,41.62,41.74,8630.0
2015-12-03 10:00:00,41.7,41.8,40.71,40.96,17643.0,41.7,41.8,40.71,40.96,17643.0
2015-12-03 10:30:00,40.75,41.37,40.48,41.37,12718.0,40.75,41.37,40.48,41.37,12718.0
2015-12-03 11:00:00,41.26,41.36,40.93,40.93,8020.0,41.26,41.36,40.93,40.93,8020.0
2015-12-03 11:30:00,41.01,41.13,40.92,41.07,6601.0,41.01,41.13,40.92,41.07,6601.0
2015-12-03 12:00:00,41.15,41.15,40.31,40.35,3116.0,41.15,41.15,40.31,40.35,3116.0
2015-12-03 12:30:00,40.36,40.56,40.3,40.36,4667.0,40.36,40.56,40.3,40.36,4667.0
2015-12-03 13:00:00,40.29,40.29,40.05,40.22,3818.0,40.29,40.29,40.05,40.22,3818.0
2015-12-03 13:30:00,40.23,41.07,40.23,40.66,6800.0,40.23,41.07,40.23,40.66,6800.0
2015-12-03 14:00:00,40.62,41.28,40.59,40.9,8073.0,40.62,41.28,40.59,40.9,8073.0
2015-12-03 14:30:00,40.93,40.93,40.63,40.84,4300.0,40.93,40.93,40.63,40.84,4300.0
2015-12-03 15:00:00,40.74,40.9,40.34,40.41,8996.0,40.74,40.9,40.34,40.41,8996.0
2015-12-03 15:30:00,40.42,40.42,40.2,40.29,8220.0,40.42,40.42,40.2,40.29,8220.0
2015-12-04 09:30:00,40.46,40.74,40.26,40.47,11162.0,40.46,40.74,40.26,40.47,11162.0
2015-12-04 10:00:00,40.42,40.61,39.78,39.8,17550.0,40.42,40.61,39.78,39.8,17550.0
2015-12-04 10:30:00,39.86,40.44,39.8,40.44,4966.0,39.86,40.44,39.8,40.44,4966.0
2015-12-04 11:00:00,40.59,41.1,40.51,40.8,4203.0,40.59,41.1,40.51,40.8,4203.0
2015-12-04 11:30:00,40.71,40.81,40.39,40.5,4594.0,40.71,40.81,40.39,40.5,4594.0
2015-12-04 12:00:00,40.53,40.61,40.45,40.53,1900.0,40.53,40.61,40.45,40.53,1900.0
2015-12-04 12:30:00,40.55,40.98,40.55,40.98,1900.0,40.55,40.98,40.55,40.98,1900.0
2015-12-04 13:00:00,41.0,41.47,40.97,41.27,5078.0,41.0,41.47,40.97,41.27,5078.0
2015-12-04 13:30:00,41.29,41.48,41.19,41.19,6250.0,41.29,41.48,41.19,41.19,6250.0
2015-12-04 14:00:00,41.17,41.23,41.04,41.04,8260.0,41.17,41.23,41.04,41.04,8260.0
2015-12-04 14:30:00,41.06,41.1,40.72,40.72,4800.0,41.06,41.1,40.72,40.72,4800.0
2015-12-04 15:00:00,40.87,40.95,40.79,40.88,5300.0,40.87,40.95,40.79,40.88,5300.0
2015-12-04 15:30:00,40.84,41.04,40.83,40.99,6824.0,40.84,41.04,40.83,40.99,6824.0
2015-12-07 09:30:00,41.27,41.3,39.84,39.93,5097.0,41.27,41.3,39.84,39.93,5097.0
2015-12-07 10:00:00,39.93,40.16,39.38,39.38,9589.0,39.93,40.16,39.38,39.38,9589.0
2015-12-07 10:30:00,39.38,39.7,39.21,39.3,9519.0,39.38,39.7,39.21,39.3,9519.0
2015-12-07 11:00:00,39.12,39.4,39.12,39.15,7206.0,39.12,39.4,39.12,39.15,7206.0
2015-12-07 11:30:00,39.14,39.47,39.11,39.4,6960.0,39.14,39.47,39.11,39.4,6960.0
2015-12-07 12:00:00,39.37,39.4,39.04,39.13,5598.0,39.37,39.4,39.04,39.13,5598.0
2015-12-07 12:30:00,39.03,39.07,38.78,38.86,4300.0,39.03,39.07,38.78,38.86,4300.0
2015-12-07 13:00:00,38.86,39.05,38.79,38.94,4005.0,38.86,39.05,38.79,38.94,4005.0
2015-12-07 13:30:00,38.86,39.11,38.82,38.91,3400.0,38.86,39.11,38.82,38.91,3400.0
2015-12-07 14:00:00,38.93,39.05,38.88,39.01,4818.0,38.93,39.05,38.88,39.01,4818.0
2015-12-07 14:30:00,39.04,39.17,38.86,39.02,5000.0,39.04,39.17,38.86,39.02,5000.0
2015-12-07 15:00:00,39.02,39.07,38.94,38.98,8505.0,39.02,39.07,38.94,38.98,8505.0
2015-12-07 15:30:00,39.04,39.51,39.03,39.36,14416.0,39.04,39.51,39.03,39.36,14416.0
2015-12-08 09:30:00,38.57,39.4,38.08,39.0,8851.0,38.57,39.4,38.08,39.0,8851.0
2015-12-08 10:00:00,39.0,39.48,38.81,39.03,8319.0,39.0,39.48,38.81,39.03,8319.0
2015-12-08 10:30:00,39.19,39.51,39.12,39.31,2700.0,39.19,39.51,39.12,39.31,2700.0
2015-12-08 11:00:00,39.34,39.84,39.34,39.8,5200.0,39.34,39.84,39.34,39.8,5200.0
2015-12-08 11:30:00,39.84,40.14,39.83,40.1,1800.0,39.84,40.14,39.83,40.1,1800.0
2015-12-08 12:00:00,40.0,40.0,39.75,39.97,400.0,40.0,40.0,39.75,39.97,400.0
2015-12-08 12:30:00,39.92,39.99,39.9,39.92,1100.0,39.92,39.99,39.9,39.92,1100.0
2015-12-08 13:00:00,39.94,40.19,39.91,39.95,2500.0,39.94,40.19,39.91,39.95,2500.0
2015-12-08 13:30:00,40.01,40.12,39.83,39.94,1000.0,40.01,40.12,39.83,39.94,1000.0
2015-12-08 14:00:00,40.01,40.22,40.01,40.14,981.0,40.01,40.22,40.01,40.14,981.0
2015-12-08 14:30:00,40.14,40.3,40.14,40.19,6285.0,40.14,40.3,40.14,40.19,6285.0
2015-12-08 15:00:00,40.16,40.18,40.05,40.14,1850.0,40.16,40.18,40.05,40.14,1850.0
2015-12-08 15:30:00,40.17,40.21,40.0,40.05,4306.0,40.17,40.21,40.0,40.05,4306.0
2015-12-09 09:30:00,39.9,40.6,39.9,40.31,5920.0,39.9,40.6,39.9,40.31,5920.0
2015-12-09 10:00:00,40.44,40.44,40.04,40.04,4260.0,40.44,40.44,40.04,40.04,4260.0
2015-12-09 10:30:00,40.31,40.4,40.05,40.05,5550.0,40.31,40.4,40.05,40.05,5550.0
2015-12-09 11:00:00,40.07,40.31,40.07,40.19,9787.0,40.07,40.31,40.07,40.19,9787.0
2015-12-09 11:30:00,40.26,40.26,39.83,39.93,3000.0,40.26,40.26,39.83,39.93,3000.0
2015-12-09 12:00:00,39.94,40.03,39.25,39.25,9800.0,39.94,40.03,39.25,39.25,9800.0
2015-12-09 12:30:00,39.24,39.25,38.89,39.07,2300.0,39.24,39.25,38.89,39.07,2300.0
2015-12-09 13:00:00,39.05,39.32,39.05,39.32,2223.0,39.05,39.32,39.05,39.32,2223.0
2015-12-09 13:30:00,39.38,39.45,39.32,39.41,2200.0,39.38,39.45,39.32,39.41,2200.0
2015-12-09 14:00:00,39.42,39.42,39.12,39.18,900.0,39.42,39.42,39.12,39.18,900.0
2015-12-09 14:30:00,39.22,39.3,39.17,39.27,2000.0,39.22,39.3,39.17,39.27,2000.0
2015-12-09 15:00:00,39.28,39.42,39.23,39.26,3800.0,39.28,39.42,39.23,39.26,3800.0
2015-12-09 15:30:00,39.31,39.35,38.86,38.93,5900.0,39.31,39.35,38.86,38.93,5900.0
2015-12-10 09:30:00,40.9,42.94,40.9,42.05,72512.0,40.9,42.94,40.9,42.05,72512.0
2015-12-10 10:00:00,42.15,42.85,41.93,42.51,15652.0,42.15,42.85,41.93,42.51,15652.0
2015-12-10 10:30:00,42.51,42.65,42.21,42.27,11021.0,42.51,42.65,42.21,42.27,11021.0
2015-12-10 11:00:00,42.3,42.64,42.19,42.5,3600.0,42.3,42.64,42.19,42.5,3600.0
2015-12-10 11:30:00,42.49,43.17,42.49,42.91,21428.0,42.49,43.17,42.49,42.91,21428.0
2015-12-10 12:00:00,42.97,42.98,42.5,42.5,5124.0,42.97,42.98,42.5,42.5,5124.0
2015-12-10 12:30:00,42.54,42.75,42.23,42.28,13222.0,42.54,42.75,42.23,42.28,13222.0
2015-12-10 13:00:00,42.18,42.56,42.15,42.39,3985.0,42.18,42.56,42.15,42.39,3985.0
2015-12-10 13:30:00,42.64,42.85,42.57,42.72,5921.0,42.64,42.85,42.57,42.72,5921.0
2015-12-10 14:00:00,42.74,42.89,42.41,42.42,8600.0,42.74,42.89,42.41,42.42,8600.0
2015-12-10 14:30:00,42.42,42.73,42.3,42.65,3800.0,42.42,42.73,42.3,42.65,3800.0
2015-12-10 15:00:00,42.69,42.69,42.34,42.42,6969.0,42.69,42.69,42.34,42.42,6969.0
2015-12-10 15:30:00,42.42,42.61,42.14,42.34,14813.0,42.42,42.61,42.14,42.34,14813.0
2015-12-11 09:30:00,41.75,42.17,40.72,40.92,14049.0,41.75,42.17,40.72,40.92,14049.0
2015-12-11 10:00:00,40.86,41.22,40.75,41.03,4996.0,40.86,41.22,40.75,41.03,4996.0
2015-12-11 10:30:00,41.11,41.35,40.82,40.82,7900.0,41.11,41.35,40.82,40.82,7900.0
2015-12-11 11:00:00,40.81,40.97,40.77,40.94,900.0,40.81,40.97,40.77,40.94,900.0
2015-12-11 11:30:00,40.84,41.09,40.84,40.87,1604.0,40.84,41.09,40.84,40.87,1604.0
2015-12-11 12:00:00,40.84,40.98,40.39,40.39,3200.0,40.84,40.98,40.39,40.39,3200.0
2015-12-11 12:30:00,40.46,40.46,40.12,40.43,3900.0,40.46,40.46,40.12,40.43,3900.0
2015-12-11 13:00:00,40.46,40.62,40.46,40.55,1700.0,40.46,40.62,40.46,40.55,1700.0
2015-12-11 13:30:00,40.46,40.74,40.45,40.61,1500.0,40.46,40.74,40.45,40.61,1500.0
2015-12-11 14:00:00,40.67,40.85,40.6,40.75,1352.0,40.67,40.85,40.6,40.75,1352.0
2015-12-11 14:30:00,40.76,40.92,40.7,40.75,2000.0,40.76,40.92,40.7,40.75,2000.0
2015-12-11 15:00:00,40.65,40.65,40.3,40.43,3744.0,40.65,40.65,40.3,40.43,3744.0
2015-12-11 15:30:00,40.4,40.4,40.15,40.2,7800.0,40.4,40.4,40.15,40.2,7800.0
2015-12-14 09:30:00,40.21,40.48,39.64,39.69,10524.0,40.21,40.48,39.64,39.69,10524.0
2015-12-14 10:00:00,39.49,39.87,39.36,39.5,7574.0,39.49,39.87,39.36,39.5,7574.0
2015-12-14 10:30:00,39.52,39.83,39.3,39.3,9243.0,39.52,39.83,39.3,39.3,9243.0
2015-12-14 11:00:00,39.35,39.37,39.06,39.21,8798.0,39.35,39.37,39.06,39.21,8798.0
2015-12-14 11:30:00,39.21,39.47,38.93,39.47,3154.0,39.21,39.47,38.93,39.47,3154.0
2015-12-14 12:00:00,39.47,40.16,39.47,40.04,1200.0,39.47,40.16,39.47,40.04,1200.0
2015-12-14 12:30:00,40.06,40.39,39.97,40.34,3035.0,40.06,40.39,39.97,40.34,3035.0
2015-12-14 13:00:00,40.36,40.58,40.19,40.19,5276.0,40.36,40.58,40.19,40.19,5276.0
2015-12-14 13:30:00,40.21,40.5,40.18,40.5,5600.0,40.21,40.5,40.18,40.5,5600.0
2015-12-14 14:00:00,40.55,40.86,40.47,40.76,4937.0,40.55,40.86,40.47,40.76,4937.0
2015-12-14 14:30:00,40.77,40.99,40.62,40.93,8830.0,40.77,40.99,40.62,40.93,8830.0
2015-12-14 15:00:00,40.97,40.98,40.49,40.5,15181.0,40.97,40.98,40.49,40.5,15181.0
2015-12-14 15:30:00,40.41,40.41,40.13,40.37,11565.0,40.41,40.41,40.13,40.37,11565.0
2015-12-15 09:30:00,40.81,41.65,40.69,41.63,9842.0,40.81,41.65,40.69,41.63,9842.0
2015-12-15 10:00:00,41.7,42.01,41.46,41.46,3450.0,41.7,42.01,41.46,41.46,3450.0
2015-12-15 10:30:00,41.39,41.91,41.28,41.86,5400.0,41.39,41.91,41.28,41.86,5400.0
2015-12-15 11:00:00,41.83,41.83,41.46,41.53,2100.0,41.83,41.83,41.46,41.53,2100.0
2015-12-15 11:30:00,41.58,41.67,41.52,41.61,2740.0,41.58,41.67,41.52,41.61,2740.0
2015-12-15 12:00:00,41.62,41.89,41.62,41.81,1300.0,41.62,41.89,41.62,41.81,1300.0
2015-12-15 12:30:00,41.9,42.13,41.9,42.09,2450.0,41.9,42.13,41.9,42.09,2450.0
2015-12-15 13:00:00,42.1,42.21,42.04,42.14,2960.0,42.1,42.21,42.04,42.14,2960.0
2015-12-15 13:30:00,42.05,42.06,41.71,41.71,8104.0,42.05,42.06,41.71,41.71,8104.0
2015-12-15 14:00:00,41.86,41.95,41.85,41.85,1300.0,41.86,41.95,41.85,41.85,1300.0
2015-12-15 14:30:00,41.91,41.93,41.81,41.83,2000.0,41.91,41.93,41.81,41.83,2000.0
2015-12-15 15:00:00,41.73,41.75,41.24,41.33,3288.0,41.73,41.75,41.24,41.33,3288.0
2015-12-15 15:30:00,41.25,41.47,41.25,41.39,5791.0,41.25,41.47,41.25,41.39,5791.0
2015-12-16 09:30:00,42.13,42.84,42.13,42.67,11586.0,42.13,42.84,42.13,42.67,11586.0
2015-12-16 10:00:00,42.69,43.25,42.69,43.06,10694.0,42.69,43.25,42.69,43.06,10694.0
2015-12-16 10:30:00,42.99,43.08,42.73,42.99,4896.0,42.99,43.08,42.73,42.99,4896.0
2015-12-16 11:00:00,42.94,43.25,42.92,43.07,5216.0,42.94,43.25,42.92,43.07,5216.0
2015-12-16 11:30:00,43.22,43.78,43.17,43.73,7935.0,43.22,43.78,43.17,43.73,7935.0
2015-12-16 12:00:00,43.74,44.32,43.74,44.15,14658.0,43.74,44.32,43.74,44.15,14658.0
2015-12-16 12:30:00,44.11,44.29,43.61,43.61,3520.0,44.11,44.29,43.61,43.61,3520.0
2015-12-16 13:00:00,43.65,43.65,43.3,43.37,7616.0,43.65,43.65,43.3,43.37,7616.0
2015-12-16 13:30:00,43.36,43.65,43.32,43.65,6794.0,43.36,43.65,43.32,43.65,6794.0
2015-12-16 14:00:00,43.6,44.11,43.53,43.8,12396.0,43.6,44.11,43.53,43.8,12396.0
2015-12-16 14:30:00,43.76,43.98,43.45,43.98,6239.0,43.76,43.98,43.45,43.98,6239.0
2015-12-16 15:00:00,43.99,44.06,43.64,43.95,6550.0,43.99,44.06,43.64,43.95,6550.0
2015-12-16 15:30:00,43.96,44.1,43.91,44.0,14588.0,43.96,44.1,43.91,44.0,14588.0
2015-12-17 09:30:00,44.07,44.7,44.07,44.3,10960.0,44.07,44.7,44.07,44.3,10960.0
2015-12-17 10:00:00,44.41,44.97,44.41,44.92,10615.0,44.41,44.97,44.41,44.92,10615.0
2015-12-17 10:30:00,44.84,44.98,44.65,44.83,5800.0,44.84,44.98,44.65,44.83,5800.0
2015-12-17 11:00:00,44.76,44.77,44.04,44.16,4980.0,44.76,44.77,44.04,44.16,4980.0
2015-12-17 11:30:00,44.11,44.19,43.9,44.1,4850.0,44.11,44.19,43.9,44.1,4850.0
2015-12-17 12:00:00,44.16,44.33,43.98,44.27,2800.0,44.16,44.33,43.98,44.27,2800.0
2015-12-17 12:30:00,44.23,44.32,44.01,44.32,4054.0,44.23,44.32,44.01,44.32,4054.0
2015-12-17 13:00:00,44.23,44.78,44.19,44.7,4804.0,44.23,44.78,44.19,44.7,4804.0
2015-12-17 13:30:00,44.78,44.81,44.46,44.62,5700.0,44.78,44.81,44.46,44.62,5700.0
2015-12-17 14:00:00,44.64,44.72,44.24,44.35,3850.0,44.64,44.72,44.24,44.35,3850.0
2015-12-17 14:30:00,44.49,44.5,44.16,44.47,3600.0,44.49,44.5,44.16,44.47,3600.0
2015-12-17 15:00:00,44.46,44.8,44.35,44.67,14748.0,44.46,44.8,44.35,44.67,14748.0
2015-12-17 15:30:00,44.63,44.68,44.07,44.08,21837.0,44.63,44.68,44.07,44.08,21837.0
2015-12-18 09:30:00,44.07,44.42,43.27,44.32,10566.0,44.07,44.42,43.27,44.32,10566.0
2015-12-18 10:00:00,44.35,44.89,44.15,44.64,7701.0,44.35,44.89,44.15,44.64,7701.0
2015-12-18 10:30:00,44.6,45.12,44.45,45.09,7424.0,44.6,45.12,44.45,45.09,7424.0
2015-12-18 11:00:00,45.1,45.33,45.0,45.14,6050.0,45.1,45.33,45.0,45.14,6050.0
2015-12-18 11:30:00,45.14,45.28,44.98,45.04,5401.0,45.14,45.28,44.98,45.04,5401.0
2015-12-18 12:00:00,44.99,45.4,44.99,45.18,4746.0,44.99,45.4,44.99,45.18,4746.0
2015-12-18 12:30:00,45.25,45.28,45.07,45.15,7002.0,45.25,45.28,45.07,45.15,7002.0
2015-12-18 13:00:00,45.15,45.5,45.14,45.22,12583.0,45.15,45.5,45.14,45.22,12583.0
2015-12-18 13:30:00,45.18,45.34,45.08,45.24,2700.0,45.18,45.34,45.08,45.24,2700.0
2015-12-18 14:00:00,45.15,45.44,45.15,45.44,6520.0,45.15,45.44,45.15,45.44,6520.0
2015-12-18 14:30:00,45.44,45.44,45.13,45.22,6400.0,45.44,45.44,45.13,45.22,6400.0
2015-12-18 15:00:00,45.18,45.22,44.95,45.08,15500.0,45.18,45.22,44.95,45.08,15500.0
2015-12-18 15:30:00,45.04,45.68,44.99,45.35,29568.0,45.04,45.68,44.99,45.35,29568.0
2015-12-21 09:30:00,46.29,46.75,45.86,45.86,14530.0,46.29,46.75,45.86,45.86,14530.0
2015-12-21 10:00:00,45.83,46.06,45.58,45.8,6475.0,45.83,46.06,45.58,45.8,6475.0
2015-12-21 10:30:00,45.83,45.86,45.25,45.51,9000.0,45.83,45.86,45.25,45.51,9000.0
2015-12-21 11:00:00,45.44,45.44,44.87,45.26,4618.0,45.44,45.44,44.87,45.26,4618.0
2015-12-21 11:30:00,45.26,45.26,45.03,45.16,5052.0,45.26,45.26,45.03,45.16,5052.0
2015-12-21 12:00:00,45.17,45.17,44.66,44.67,3725.0,45.17,45.17,44.66,44.67,3725.0
2015-12-21 12:30:00,44.63,45.12,44.56,45.12,5350.0,44.63,45.12,44.56,45.12,5350.0
2015-12-21 13:00:00,45.17,45.17,44.79,44.89,3100.0,45.17,45.17,44.79,44.89,3100.0
2015-12-21 13:30:00,44.91,45.15,44.87,45.07,5500.0,44.91,45.15,44.87,45.07,5500.0
2015-12-21 14:00:00,45.09,45.23,44.97,45.02,4400.0,45.09,45.23,44.97,45.02,4400.0
2015-12-21 14:30:00,45.08,45.11,44.87,44.9,4950.0,45.08,45.11,44.87,44.9,4950.0
2015-12-21 15:00:00,44.97,45.06,44.77,44.84,6200.0,44.97,45.06,44.77,44.84,6200.0
2015-12-21 15:30:00,44.83,45.44,44.83,45.38,11065.0,44.83,45.44,44.83,45.38,11065.0
2015-12-22 09:30:00,45.5,46.16,45.11,45.87,16343.0,45.5,46.16,45.11,45.87,16343.0
2015-12-22 10:00:00,45.9,46.17,45.72,45.82,9823.0,45.9,46.17,45.72,45.82,9823.0
2015-12-22 10:30:00,45.81,45.95,45.56,45.8,13465.0,45.81,45.95,45.56,45.8,13465.0
2015-12-22 11:00:00,45.65,45.89,45.58,45.66,14997.0,45.65,45.89,45.58,45.66,14997.0
2015-12-22 11:30:00,45.73,45.92,45.64,45.72,3550.0,45.73,45.92,45.64,45.72,3550.0
2015-12-22 12:00:00,45.69,45.77,45.26,45.47,11924.0,45.69,45.77,45.26,45.47,11924.0
2015-12-22 12:30:00,45.51,45.88,45.51,45.72,4000.0,45.51,45.88,45.51,45.72,4000.0
2015-12-22 13:00:00,45.76,45.76,45.17,45.17,7099.0,45.76,45.76,45.17,45.17,7099.0
2015-12-22 13:30:00,45.28,45.28,44.88,45.05,3750.0,45.28,45.28,44.88,45.05,3750.0
2015-12-22 14:00:00,45.09,45.1,44.92,44.95,1900.0,45.09,45.1,44.92,44.95,1900.0
2015-12-22 14:30:00,45.0,45.43,44.99,45.27,3800.0,45.0,45.43,44.99,45.27,3800.0
2015-12-22 15:00:00,45.26,45.38,45.06,45.06,2600.0,45.26,45.38,45.06,45.06,2600.0
2015-12-22 15:30:00,45.01,45.2,44.95,45.08,6326.0,45.01,45.2,44.95,45.08,6326.0
2015-12-23 09:30:00,45.5,45.97,45.37,45.88,2803.0,45.5,45.97,45.37,45.88,2803.0
2015-12-23 10:00:00,45.85,45.98,45.68,45.83,6068.0,45.85,45.98,45.68,45.83,6068.0
2015-12-23 10:30:00,45.98,46.08,45.91,45.99,5951.0,45.98,46.08,45.91,45.99,5951.0
2015-12-23 11:00:00,46.0,46.03,45.7,45.85,8595.0,46.0,46.03,45.7,45.85,8595.0
2015-12-23 11:30:00,45.85,46.02,45.8,46.02,2300.0,45.85,46.02,45.8,46.02,2300.0
2015-12-23 12:00:00,46.01,46.01,45.88,45.9,5367.0,46.01,46.01,45.88,45.9,5367.0
2015-12-23 12:30:00,45.79,45.87,45.72,45.76,3773.0,45.79,45.87,45.72,45.76,3773.0
2015-12-23 13:00:00,45.79,45.97,45.72,45.95,5182.0,45.79,45.97,45.72,45.95,5182.0
2015-12-23 13:30:00,45.86,46.0,45.83,45.98,2820.0,45.86,46.0,45.83,45.98,2820.0
2015-12-23 14:00:00,45.93,45.93,45.82,45.92,4260.0,45.93,45.93,45.82,45.92,4260.0
2015-12-23 14:30:00,45.9,45.95,45.79,45.83,4971.0,45.9,45.95,45.79,45.83,4971.0
2015-12-23 15:00:00,45.79,45.9,45.79,45.84,3400.0,45.79,45.9,45.79,45.84,3400.0
2015-12-23 15:30:00,45.8,46.0,45.8,45.95,5120.0,45.8,46.0,45.8,45.95,5120.0
2015-12-24 09:30:00,45.97,46.5,45.97,46.23,4400.0,45.97,46.5,45.97,46.23,4400.0
2015-12-24 10:00:00,46.03,46.07,45.87,46.06,3000.0,46.03,46.07,45.87,46.06,3000.0
2015-12-24 10:30:00,46.03,46.14,45.92,46.14,1600.0,46.03,46.14,45.92,46.14,1600.0
2015-12-24 11:00:00,46.16,46.23,46.04,46.23,4563.0,46.16,46.23,46.04,46.23,4563.0
2015-12-24 11:30:00,46.21,46.21,45.87,46.06,3513.0,46.21,46.21,45.87,46.06,3513.0
2015-12-24 12:00:00,46.02,46.02,45.9,45.94,1700.0,46.02,46.02,45.9,45.94,1700.0
2015-12-24 12:30:00,46.02,46.21,46.01,46.16,2240.0,46.02,46.21,46.01,46.16,2240.0
2015-12-28 09:30:00,46.13,46.71,45.67,46.42,12494.0,46.13,46.71,45.67,46.42,12494.0
2015-12-28 10:00:00,46.32,46.32,45.73,45.73,7538.0,46.32,46.32,45.73,45.73,7538.0
2015-12-28 10:30:00,45.67,45.88,45.2,45.25,9280.0,45.67,45.88,45.2,45.25,9280.0
2015-12-28 11:00:00,45.24,45.66,45.2,45.64,4800.0,45.24,45.66,45.2,45.64,4800.0
2015-12-28 11:30:00,45.6,45.73,45.52,45.62,1700.0,45.6,45.73,45.52,45.62,1700.0
2015-12-28 12:00:00,45.42,45.51,45.17,45.35,2400.0,45.42,45.51,45.17,45.35,2400.0
2015-12-28 12:30:00,45.41,45.41,45.1,45.13,1859.0,45.41,45.41,45.1,45.13,1859.0
2015-12-28 13:00:00,45.14,45.33,45.13,45.28,2200.0,45.14,45.33,45.13,45.28,2200.0
2015-12-28 13:30:00,45.18,45.18,44.91,44.99,2105.0,45.18,45.18,44.91,44.99,2105.0
2015-12-28 14:00:00,45.03,45.08,45.02,45.05,1000.0,45.03,45.08,45.02,45.05,1000.0
2015-12-28 14:30:00,45.0,45.27,44.8,45.27,4100.0,45.0,45.27,44.8,45.27,4100.0
2015-12-28 15:00:00,45.24,45.45,45.15,45.41,5150.0,45.24,45.45,45.15,45.41,5150.0
2015-12-28 15:30:00,45.43,45.56,45.39,45.56,5800.0,45.43,45.56,45.39,45.56,5800.0
2015-12-29 09:30:00,46.04,46.15,45.33,45.41,13950.0,46.04,46.15,45.33,45.41,13950.0
2015-12-29 10:00:00,45.4,45.95,45.4,45.7,2941.0,45.4,45.95,45.4,45.7,2941.0
2015-12-29 10:30:00,45.67,45.67,45.38,45.58,8493.0,45.67,45.67,45.38,45.58,8493.0
2015-12-29 11:00:00,45.66,45.85,45.45,45.45,5260.0,45.66,45.85,45.45,45.45,5260.0
2015-12-29 11:30:00,45.44,45.47,44.71,44.71,3350.0,45.44,45.47,44.71,44.71,3350.0
2015-12-29 12:00:00,44.78,44.89,44.57,44.89,4400.0,44.78,44.89,44.57,44.89,4400.0
2015-12-29 12:30:00,45.0,45.04,44.85,44.87,2031.0,45.0,45.04,44.85,44.87,2031.0
2015-12-29 13:00:00,44.91,45.35,44.82,45.35,15095.0,44.91,45.35,44.82,45.35,15095.0
2015-12-29 13:30:00,45.35,45.65,45.35,45.54,1400.0,45.35,45.65,45.35,45.54,1400.0
2015-12-29 14:00:00,45.56,45.64,45.5,45.6,3300.0,45.56,45.64,45.5,45.6,3300.0
2015-12-29 14:30:00,45.69,45.79,45.65,45.68,4150.0,45.69,45.79,45.65,45.68,4150.0
2015-12-29 15:00:00,45.71,45.73,45.62,45.68,2200.0,45.71,45.73,45.62,45.68,2200.0
2015-12-29 15:30:00,45.69,45.71,45.32,45.42,8993.0,45.69,45.71,45.32,45.42,8993.0
2015-12-30 09:30:00,45.55,46.14,45.3,45.85,10320.0,45.55,46.14,45.3,45.85,10320.0
2015-12-30 10:00:00,45.66,45.78,45.59,45.78,2179.0,45.66,45.78,45.59,45.78,2179.0
2015-12-30 10:30:00,45.44,46.1,45.42,45.99,1600.0,45.44,46.1,45.42,45.99,1600.0
2015-12-30 11:00:00,45.98,46.07,45.34,45.34,5262.0,45.98,46.07,45.34,45.34,5262.0
2015-12-30 11:30:00,45.51,45.72,45.5,45.72,1000.0,45.51,45.72,45.5,45.72,1000.0
2015-12-30 12:00:00,45.69,45.83,45.67,45.83,4164.0,45.69,45.83,45.67,45.83,4164.0
2015-12-30 12:30:00,45.65,45.96,45.49,45.95,6914.0,45.65,45.96,45.49,45.95,6914.0
2015-12-30 13:00:00,45.95,46.05,45.81,45.98,3800.0,45.95,46.05,45.81,45.98,3800.0
2015-12-30 13:30:00,46.06,46.06,45.93,45.98,3300.0,46.06,46.06,45.93,45.98,3300.0
2015-12-30 14:00:00,45.98,46.03,45.88,45.88,1900.0,45.98,46.03,45.88,45.88,1900.0
2015-12-30 14:30:00,45.92,46.07,45.9,45.91,2000.0,45.92,46.07,45.9,45.91,2000.0
2015-12-30 15:00:00,45.96,46.02,45.92,45.93,2500.0,45.96,46.02,45.92,45.93,2500.0
2015-12-30 15:30:00,45.95,45.95,45.66,45.66,3590.0,45.95,45.95,45.66,45.66,3590.0
2015-12-31 09:30:00,45.18,46.29,45.01,45.87,12107.0,45.18,46.29,45.01,45.87,12107.0
2015-12-31 10:00:00,45.83,46.2,45.78,46.0,12800.0,45.83,46.2,45.78,46.0,12800.0
2015-12-31 10:30:00,46.03,46.07,45.77,46.07,5080.0,46.03,46.07,45.77,46.07,5080.0
2015-12-31 11:00:00,46.07,46.09,45.97,45.97,3190.0,46.07,46.09,45.97,45.97,3190.0
2015-12-31 11:30:00,45.89,46.17,45.89,46.09,7850.0,45.89,46.17,45.89,46.09,7850.0
2015-12-31 12:00:00,46.09,46.09,45.84,46.02,2146.0,46.09,46.09,45.84,46.02,2146.0
2015-12-31 12:30:00,45.88,45.99,45.87,45.95,1900.0,45.88,45.99,45.87,45.95,1900.0
2015-12-31 13:00:00,45.88,45.88,45.3,45.44,8895.0,45.88,45.88,45.3,45.44,8895.0
2015-12-31 13:30:00,45.35,45.62,45.35,45.59,700.0,45.35,45.62,45.35,45.59,700.0
2015-12-31 14:00:00,45.49,45.51,45.49,45.49,1300.0,45.49,45.51,45.49,45.49,1300.0
2015-12-31 14:30:00,45.46,45.91,45.46,45.84,3154.0,45.46,45.91,45.46,45.84,3154.0
2015-12-31 15:00:00,45.64,45.73,45.6,45.6,800.0,45.64,45.73,45.6,45.6,800.0
2015-12-31 15:30:00,45.65,45.65,45.02,45.13,4000.0,45.65,45.65,45.02,45.13,4000.0
2016-01-04 09:30:00,43.61,44.4,43.61,44.1,14928.0,43.61,44.4,43.61,44.1,14928.0
2016-01-04 10:00:00,43.96,44.33,43.96,44.16,2181.0,43.96,44.33,43.96,44.16,2181.0
2016-01-04 10:30:00,44.04,44.19,44.04,44.19,2263.0,44.04,44.19,44.04,44.19,2263.0
2016-01-04 11:00:00,44.01,44.05,43.85,44.0,5110.0,44.01,44.05,43.85,44.0,5110.0
2016-01-04 11:30:00,44.03,44.18,43.93,44.03,5000.0,44.03,44.18,43.93,44.03,5000.0
2016-01-04 12:00:00,43.96,44.3,43.9,43.93,4200.0,43.96,44.3,43.9,43.93,4200.0
2016-01-04 12:30:00,43.85,43.9,43.7,43.75,2900.0,43.85,43.9,43.7,43.75,2900.0
2016-01-04 13:00:00,43.77,43.94,43.74,43.93,3100.0,43.77,43.94,43.74,43.93,3100.0
2016-01-04 13:30:00,43.87,44.01,43.8,43.8,6230.0,43.87,44.01,43.8,43.8,6230.0
2016-01-04 14:00:00,43.78,43.85,43.58,43.85,2400.0,43.78,43.85,43.58,43.85,2400.0
2016-01-04 14:30:00,43.72,43.72,43.45,43.56,3750.0,43.72,43.72,43.45,43.56,3750.0
2016-01-04 15:00:00,43.5,43.54,43.33,43.41,5000.0,43.5,43.54,43.33,43.41,5000.0
2016-01-04 15:30:00,43.42,44.0,43.42,43.85,13012.0,43.42,44.0,43.42,43.85,13012.0
2016-01-05 09:30:00,43.94,44.01,43.33,43.33,8920.0,43.94,44.01,43.33,43.33,8920.0
2016-01-05 10:00:00,43.22,44.2,43.19,43.8,5009.0,43.22,44.2,43.19,43.8,5009.0
2016-01-05 10:30:00,43.9,44.36,43.9,44.26,5281.0,43.9,44.36,43.9,44.26,5281.0
2016-01-05 11:00:00,44.26,44.39,43.88,44.28,7060.0,44.26,44.39,43.88,44.28,7060.0
2016-01-05 11:30:00,44.23,44.25,43.88,43.88,2700.0,44.23,44.25,43.88,43.88,2700.0
2016-01-05 12:00:00,43.8,43.81,43.66,43.71,2800.0,43.8,43.81,43.66,43.71,2800.0
2016-01-05 12:30:00,43.71,43.85,43.62,43.76,7400.0,43.71,43.85,43.62,43.76,7400.0
2016-01-05 13:00:00,43.72,43.79,43.62,43.65,11900.0,43.72,43.79,43.62,43.65,11900.0
2016-01-05 13:30:00,43.65,44.12,43.65,44.12,1800.0,43.65,44.12,43.65,44.12,1800.0
2016-01-05 14:00:00,44.15,44.19,43.89,43.89,3500.0,44.15,44.19,43.89,43.89,3500.0
2016-01-05 14:30:00,43.74,44.0,43.74,43.93,6000.0,43.74,44.0,43.74,43.93,6000.0
2016-01-05 15:00:00,43.79,43.98,43.79,43.8,16620.0,43.79,43.98,43.79,43.8,16620.0
2016-01-05 15:30:00,43.89,43.94,43.76,43.84,3421.0,43.89,43.94,43.76,43.84,3421.0
2016-01-06 09:30:00,42.79,43.48,42.57,43.4,14525.0,42.79,43.48,42.57,43.4,14525.0
2016-01-06 10:00:00,43.32,43.44,43.07,43.33,4100.0,43.32,43.44,43.07,43.33,4100.0
2016-01-06 10:30:00,43.32,43.32,43.02,43.08,9100.0,43.32,43.32,43.02,43.08,9100.0
2016-01-06 11:00:00,43.13,43.13,42.78,42.91,4340.0,43.13,43.13,42.78,42.91,4340.0
2016-01-06 11:30:00,43.01,43.01,42.75,42.75,1860.0,43.01,43.01,42.75,42.75,1860.0
2016-01-06 12:00:00,43.0,43.0,42.81,42.81,500.0,43.0,43.0,42.81,42.81,500.0
2016-01-06 12:30:00,42.8,42.82,42.57,42.62,1100.0,42.8,42.82,42.57,42.62,1100.0
2016-01-06 13:00:00,42.6,42.6,42.09,42.2,4719.0,42.6,42.6,42.09,42.2,4719.0
2016-01-06 13:30:00,42.22,42.23,42.02,42.02,4477.0,42.22,42.23,42.02,42.02,4477.0
2016-01-06 14:00:00,42.01,42.15,41.61,41.61,4850.0,42.01,42.15,41.61,41.61,4850.0
2016-01-06 14:30:00,41.61,41.87,41.36,41.5,6950.0,41.61,41.87,41.36,41.5,6950.0
2016-01-06 15:00:00,41.46,42.0,41.38,41.94,8700.0,41.46,42.0,41.38,41.94,8700.0
2016-01-06 15:30:00,41.94,42.09,41.77,42.09,18281.0,41.94,42.09,41.77,42.09,18281.0
2016-01-07 09:30:00,41.06,41.37,40.86,41.03,6700.0,41.06,41.37,40.86,41.03,6700.0
2016-01-07 10:00:00,41.01,41.66,40.75,41.58,14296.0,41.01,41.66,40.75,41.58,14296.0
2016-01-07 10:30:00,41.64,41.97,41.64,41.66,4300.0,41.64,41.97,41.64,41.66,4300.0
2016-01-07 11:00:00,41.74,41.78,41.07,41.07,1600.0,41.74,41.78,41.07,41.07,1600.0
2016-01-07 11:30:00,41.06,41.31,40.96,41.1,1632.0,41.06,41.31,40.96,41.1,1632.0
2016-01-07 12:00:00,41.13,41.13,40.47,40.6,7731.0,41.13,41.13,40.47,40.6,7731.0
2016-01-07 12:30:00,40.6,40.66,40.02,40.02,7300.0,40.6,40.66,40.02,40.02,7300.0
2016-01-07 13:00:00,40.0,40.04,39.75,39.99,7500.0,40.0,40.04,39.75,39.99,7500.0
2016-01-07 13:30:00,40.0,40.01,39.63,39.95,2400.0,40.0,40.01,39.63,39.95,2400.0
2016-01-07 14:00:00,40.12,40.28,39.89,40.05,3200.0,40.12,40.28,39.89,40.05,3200.0
2016-01-07 14:30:00,40.24,40.29,39.93,39.93,14340.0,40.24,40.29,39.93,39.93,14340.0
2016-01-07 15:00:00,39.95,40.1,39.75,40.0,15624.0,39.95,40.1,39.75,40.0,15624.0
2016-01-07 15:30:00,40.05,40.15,39.61,39.61,19915.0,40.05,40.15,39.61,39.61,19915.0
2016-01-08 09:30:00,40.46,40.59,39.75,40.04,9725.0,40.46,40.59,39.75,40.04,9725.0
2016-01-08 10:00:00,39.86,39.86,39.48,39.8,3330.0,39.86,39.86,39.48,39.8,3330.0
2016-01-08 10:30:00,39.74,39.83,39.17,39.26,8520.0,39.74,39.83,39.17,39.26,8520.0
2016-01-08 11:00:00,39.19,39.19,38.66,38.66,3978.0,39.19,39.19,38.66,38.66,3978.0
2016-01-08 11:30:00,38.66,38.79,38.56,38.61,7133.0,38.66,38.79,38.56,38.61,7133.0
2016-01-08 12:00:00,38.61,39.21,38.59,39.21,3500.0,38.61,39.21,38.59,39.21,3500.0
2016-01-08 12:30:00,39.18,39.18,39.02,39.06,3900.0,39.18,39.18,39.02,39.06,3900.0
2016-01-08 13:00:00,39.08,39.13,38.76,39.1,4745.0,39.08,39.13,38.76,39.1,4745.0
2016-01-08 13:30:00,39.13,39.15,39.02,39.02,9400.0,39.13,39.15,39.02,39.02,9400.0
2016-01-08 14:00:00,39.07,39.07,38.63,38.66,8550.0,39.07,39.07,38.63,38.66,8550.0
2016-01-08 14:30:00,38.68,38.77,38.33,38.41,9646.0,38.68,38.77,38.33,38.41,9646.0
2016-01-08 15:00:00,38.37,38.59,38.37,38.47,6800.0,38.37,38.59,38.37,38.47,6800.0
2016-01-08 15:30:00,38.48,38.5,38.1,38.16,21818.0,38.48,38.5,38.1,38.16,21818.0
2016-01-11 09:30:00,38.6,38.78,37.14,37.2,16380.0,38.6,38.78,37.14,37.2,16380.0
2016-01-11 10:00:00,37.24,37.83,37.22,37.29,6648.0,37.24,37.83,37.22,37.29,6648.0
2016-01-11 10:30:00,37.41,37.98,37.37,37.43,7623.0,37.41,37.98,37.37,37.43,7623.0
2016-01-11 11:00:00,37.44,37.44,36.69,36.86,9035.0,37.44,37.44,36.69,36.86,9035.0
2016-01-11 11:30:00,36.81,37.53,36.81,37.45,6600.0,36.81,37.53,36.81,37.45,6600.0
2016-01-11 12:00:00,37.41,37.44,37.02,37.06,6484.0,37.41,37.44,37.02,37.06,6484.0
2016-01-11 12:30:00,37.08,37.22,37.06,37.14,3929.0,37.08,37.22,37.06,37.14,3929.0
2016-01-11 13:00:00,37.19,37.26,36.84,36.84,6714.0,37.19,37.26,36.84,36.84,6714.0
2016-01-11 13:30:00,36.8,36.83,36.39,36.52,6638.0,36.8,36.83,36.39,36.52,6638.0
2016-01-11 14:00:00,36.58,37.27,36.51,37.24,17550.0,36.58,37.27,36.51,37.24,17550.0
2016-01-11 14:30:00,37.29,37.49,37.17,37.31,26370.0,37.29,37.49,37.17,37.31,26370.0
2016-01-11 15:00:00,37.33,37.9,37.04,37.89,28991.0,37.33,37.9,37.04,37.89,28991.0
2016-01-11 15:30:00,37.92,38.22,37.79,37.97,51207.0,37.92,38.22,37.79,37.97,51207.0
2016-01-12 09:30:00,38.26,39.29,38.24,38.76,6684.0,38.26,39.29,38.24,38.76,6684.0
2016-01-12 10:00:00,38.91,38.95,38.51,38.76,6249.0,38.91,38.95,38.51,38.76,6249.0
2016-01-12 10:30:00,38.92,39.04,38.52,38.52,3328.0,38.92,39.04,38.52,38.52,3328.0
2016-01-12 11:00:00,38.44,38.59,37.91,38.08,7788.0,38.44,38.59,37.91,38.08,7788.0
2016-01-12 11:30:00,37.97,38.13,37.65,38.13,2100.0,37.97,38.13,37.65,38.13,2100.0
2016-01-12 12:00:00,38.11,38.33,37.55,37.61,20741.0,38.11,38.33,37.55,37.61,20741.0
2016-01-12 12:30:00,37.53,37.53,37.14,37.22,3965.0,37.53,37.53,37.14,37.22,3965.0
2016-01-12 13:00:00,37.31,37.63,37.25,37.54,4400.0,37.31,37.63,37.25,37.54,4400.0
2016-01-12 13:30:00,37.56,37.56,37.23,37.23,1100.0,37.56,37.56,37.23,37.23,1100.0
2016-01-12 14:00:00,37.08,37.08,36.81,36.95,4991.0,37.08,37.08,36.81,36.95,4991.0
2016-01-12 14:30:00,36.91,37.36,36.89,37.3,4300.0,36.91,37.36,36.89,37.3,4300.0
2016-01-12 15:00:00,37.31,37.68,37.04,37.6,7700.0,37.31,37.68,37.04,37.6,7700.0
2016-01-12 15:30:00,37.62,37.9,37.34,37.87,11931.0,37.62,37.9,37.34,37.87,11931.0
2016-01-13 09:30:00,45.38,47.28,44.0,44.48,274997.0,45.38,47.28,44.0,44.48,274997.0
2016-01-13 10:00:00,44.58,45.6,44.51,44.69,46605.0,44.58,45.6,44.51,44.69,46605.0
2016-01-13 10:30:00,44.69,45.94,44.32,45.8,43655.0,44.69,45.94,44.32,45.8,43655.0
2016-01-13 11:00:00,45.73,46.1,45.0,45.95,20560.0,45.73,46.1,45.0,45.95,20560.0
2016-01-13 11:30:00,46.0,47.28,46.0,46.44,45186.0,46.0,47.28,46.0,46.44,45186.0
2016-01-13 12:00:00,46.35,47.2,46.2,47.1,38489.0,46.35,47.2,46.2,47.1,38489.0
2016-01-13 12:30:00,47.09,47.5,45.63,46.33,50436.0,47.09,47.5,45.63,46.33,50436.0
2016-01-13 13:00:00,46.26,46.39,45.27,45.65,22846.0,46.26,46.39,45.27,45.65,22846.0
2016-01-13 13:30:00,45.69,46.31,45.21,45.57,17774.0,45.69,46.31,45.21,45.57,17774.0
2016-01-13 14:00:00,45.54,45.68,45.05,45.64,37124.0,45.54,45.68,45.05,45.64,37124.0
2016-01-13 14:30:00,45.62,45.88,45.39,45.55,28369.0,45.62,45.88,45.39,45.55,28369.0
2016-01-13 15:00:00,45.68,46.39,45.45,46.08,32993.0,45.68,46.39,45.45,46.08,32993.0
2016-01-13 15:30:00,46.1,46.11,45.14,45.31,33401.0,46.1,46.11,45.14,45.31,33401.0
2016-01-14 09:30:00,44.3,44.3,42.5,42.5,29995.0,44.3,44.3,42.5,42.5,29995.0
2016-01-14 10:00:00,42.64,45.57,42.5,45.4,15959.0,42.64,45.57,42.5,45.4,15959.0
2016-01-14 10:30:00,45.13,46.01,45.08,45.72,14050.0,45.13,46.01,45.08,45.72,14050.0
2016-01-14 11:00:00,45.7,45.98,45.3,45.3,6992.0,45.7,45.98,45.3,45.3,6992.0
2016-01-14 11:30:00,45.37,46.31,45.37,46.24,10440.0,45.37,46.31,45.37,46.24,10440.0
2016-01-14 12:00:00,46.25,46.41,45.71,46.03,8091.0,46.25,46.41,45.71,46.03,8091.0
2016-01-14 12:30:00,46.2,46.4,46.0,46.07,11566.0,46.2,46.4,46.0,46.07,11566.0
2016-01-14 13:00:00,46.01,46.7,46.01,46.54,10707.0,46.01,46.7,46.01,46.54,10707.0
2016-01-14 13:30:00,46.8,46.8,46.39,46.71,5893.0,46.8,46.8,46.39,46.71,5893.0
2016-01-14 14:00:00,46.57,47.0,46.54,46.88,7324.0,46.57,47.0,46.54,46.88,7324.0
2016-01-14 14:30:00,46.93,46.98,46.72,46.92,3650.0,46.93,46.98,46.72,46.92,3650.0
2016-01-14 15:00:00,46.89,46.9,46.82,46.85,6140.0,46.89,46.9,46.82,46.85,6140.0
2016-01-14 15:30:00,46.82,46.88,46.62,46.83,15088.0,46.82,46.88,46.62,46.83,15088.0
2016-01-15 09:30:00,44.7,48.19,44.54,47.65,32467.0,44.7,48.19,44.54,47.65,32467.0
2016-01-15 10:00:00,47.71,48.38,47.47,47.85,18087.0,47.71,48.38,47.47,47.85,18087.0
2016-01-15 10:30:00,48.0,48.16,47.2,47.23,5750.0,48.0,48.16,47.2,47.23,5750.0
2016-01-15 11:00:00,47.24,47.43,47.1,47.43,8100.0,47.24,47.43,47.1,47.43,8100.0
2016-01-15 11:30:00,47.46,47.8,46.57,46.75,10355.0,47.46,47.8,46.57,46.75,10355.0
2016-01-15 12:00:00,46.77,46.84,46.29,46.35,3700.0,46.77,46.84,46.29,46.35,3700.0
2016-01-15 12:30:00,46.3,47.05,46.01,46.93,4130.0,46.3,47.05,46.01,46.93,4130.0
2016-01-15 13:00:00,46.94,47.32,46.77,46.84,6232.0,46.94,47.32,46.77,46.84,6232.0
2016-01-15 13:30:00,46.8,47.67,46.69,47.64,10405.0,46.8,47.67,46.69,47.64,10405.0
2016-01-15 14:00:00,47.56,47.71,47.2,47.39,8850.0,47.56,47.71,47.2,47.39,8850.0
2016-01-15 14:30:00,47.31,48.75,47.3,48.75,16726.0,47.31,48.75,47.3,48.75,16726.0
2016-01-15 15:00:00,48.81,48.91,48.13,48.3,34288.0,48.81,48.91,48.13,48.3,34288.0
2016-01-15 15:30:00,48.24,48.35,47.75,48.35,29212.0,48.24,48.35,47.75,48.35,29212.0
2016-01-19 09:30:00,48.3,48.6,46.4,46.7,16200.0,48.3,48.6,46.4,46.7,16200.0
2016-01-19 10:00:00,46.59,47.43,46.59,47.3,10600.0,46.59,47.43,46.59,47.3,10600.0
2016-01-19 10:30:00,47.27,47.46,47.12,47.15,8853.0,47.27,47.46,47.12,47.15,8853.0
2016-01-19 11:00:00,47.14,47.35,47.02,47.3,13986.0,47.14,47.35,47.02,47.3,13986.0
2016-01-19 11:30:00,47.36,47.44,47.08,47.08,10075.0,47.36,47.44,47.08,47.08,10075.0
2016-01-19 12:00:00,47.09,47.2,46.82,47.2,11441.0,47.09,47.2,46.82,47.2,11441.0
2016-01-19 12:30:00,47.22,47.37,46.98,47.1,4940.0,47.22,47.37,46.98,47.1,4940.0
2016-01-19 13:00:00,47.11,47.35,47.1,47.2,8065.0,47.11,47.35,47.1,47.2,8065.0
2016-01-19 13:30:00,47.16,47.19,46.88,47.01,16901.0,47.16,47.19,46.88,47.01,16901.0
2016-01-19 14:00:00,47.0,47.0,46.0,46.31,9030.0,47.0,47.0,46.0,46.31,9030.0
2016-01-19 14:30:00,46.21,46.28,45.74,46.07,9703.0,46.21,46.28,45.74,46.07,9703.0
2016-01-19 15:00:00,46.12,46.5,46.06,46.5,6881.0,46.12,46.5,46.06,46.5,6881.0
2016-01-19 15:30:00,46.54,46.55,46.17,46.33,17870.0,46.54,46.55,46.17,46.33,17870.0
2016-01-20 09:30:00,44.76,46.08,44.71,45.43,17292.0,44.76,46.08,44.71,45.43,17292.0
2016-01-20 10:00:00,45.49,46.0,45.41,45.74,4249.0,45.49,46.0,45.41,45.74,4249.0
2016-01-20 10:30:00,45.52,45.74,45.43,45.46,6950.0,45.52,45.74,45.43,45.46,6950.0
2016-01-20 11:00:00,45.47,45.86,45.43,45.6,7684.0,45.47,45.86,45.43,45.6,7684.0
2016-01-20 11:30:00,45.8,46.08,45.56,45.78,5965.0,45.8,46.08,45.56,45.78,5965.0
2016-01-20 12:00:00,45.71,45.75,44.76,44.76,5150.0,45.71,45.75,44.76,44.76,5150.0
2016-01-20 12:30:00,44.69,45.02,44.45,45.02,5200.0,44.69,45.02,44.45,45.02,5200.0
2016-01-20 13:00:00,45.01,45.34,44.65,44.93,6000.0,45.01,45.34,44.65,44.93,6000.0
2016-01-20 13:30:00,45.1,45.47,45.1,45.44,3500.0,45.1,45.47,45.1,45.44,3500.0
2016-01-20 14:00:00,45.38,45.49,45.24,45.35,7331.0,45.38,45.49,45.24,45.35,7331.0
2016-01-20 14:30:00,45.23,46.04,45.07,46.0,11065.0,45.23,46.04,45.07,46.0,11065.0
2016-01-20 15:00:00,46.04,46.82,45.95,46.5,12702.0,46.04,46.82,45.95,46.5,12702.0
2016-01-20 15:30:00,46.47,46.55,46.12,46.31,7700.0,46.47,46.55,46.12,46.31,7700.0
2016-01-21 09:30:00,46.4,47.01,46.05,47.0,12231.0,46.4,47.01,46.05,47.0,12231.0
2016-01-21 10:00:00,46.98,48.27,46.98,47.69,10461.0,46.98,48.27,46.98,47.69,10461.0
2016-01-21 10:30:00,47.63,47.7,47.39,47.59,9973.0,47.63,47.7,47.39,47.59,9973.0
2016-01-21 11:00:00,47.3,47.72,47.3,47.54,8663.0,47.3,47.72,47.3,47.54,8663.0
2016-01-21 11:30:00,47.49,48.09,47.48,48.07,7231.0,47.49,48.09,47.48,48.07,7231.0
2016-01-21 12:00:00,48.1,48.32,47.63,47.9,3400.0,48.1,48.32,47.63,47.9,3400.0
2016-01-21 12:30:00,47.87,48.0,47.77,47.93,21029.0,47.87,48.0,47.77,47.93,21029.0
2016-01-21 13:00:00,48.0,48.28,47.94,47.97,19465.0,48.0,48.28,47.94,47.97,19465.0
2016-01-21 13:30:00,47.98,48.74,47.95,48.16,7367.0,47.98,48.74,47.95,48.16,7367.0
2016-01-21 14:00:00,48.11,48.33,48.02,48.33,8606.0,48.11,48.33,48.02,48.33,8606.0
2016-01-21 14:30:00,48.45,48.8,48.35,48.8,8500.0,48.45,48.8,48.35,48.8,8500.0
2016-01-21 15:00:00,48.65,48.95,48.51,48.8,6800.0,48.65,48.95,48.51,48.8,6800.0
2016-01-21 15:30:00,48.84,49.19,48.63,48.63,20592.0,48.84,49.19,48.63,48.63,20592.0
2016-01-22 09:30:00,49.3,49.4,47.81,48.94,16610.0,49.3,49.4,47.81,48.94,16610.0
2016-01-22 10:00:00,49.02,49.02,47.47,48.04,8969.0,49.02,49.02,47.47,48.04,8969.0
2016-01-22 10:30:00,48.2,48.25,47.05,47.08,26923.0,48.2,48.25,47.05,47.08,26923.0
2016-01-22 11:00:00,47.33,47.7,47.1,47.45,3900.0,47.33,47.7,47.1,47.45,3900.0
2016-01-22 11:30:00,47.43,47.45,47.06,47.21,3637.0,47.43,47.45,47.06,47.21,3637.0
2016-01-22 12:00:00,47.25,47.29,47.11,47.23,2700.0,47.25,47.29,47.11,47.23,2700.0
2016-01-22 12:30:00,47.2,47.56,47.17,47.56,1824.0,47.2,47.56,47.17,47.56,1824.0
2016-01-22 13:00:00,47.7,47.7,47.4,47.4,4600.0,47.7,47.7,47.4,47.4,4600.0
2016-01-22 13:30:00,47.35,47.35,47.06,47.15,3200.0,47.35,47.35,47.06,47.15,3200.0
2016-01-22 14:00:00,47.18,47.22,47.02,47.02,2600.0,47.18,47.22,47.02,47.02,2600.0
2016-01-22 14:30:00,47.01,47.01,46.33,46.58,11452.0,47.01,47.01,46.33,46.58,11452.0
2016-01-22 15:00:00,46.64,46.65,46.04,46.4,9180.0,46.64,46.65,46.04,46.4,9180.0
2016-01-22 15:30:00,46.39,46.42,46.26,46.26,14537.0,46.39,46.42,46.26,46.26,14537.0
2016-01-25 09:30:00,45.84,46.18,45.65,45.9,10000.0,45.84,46.18,45.65,45.9,10000.0
2016-01-25 10:00:00,46.0,46.11,45.66,45.9,8269.0,46.0,46.11,45.66,45.9,8269.0
2016-01-25 10:30:00,46.06,46.07,45.17,45.17,3300.0,46.06,46.07,45.17,45.17,3300.0
2016-01-25 11:00:00,45.16,45.33,45.0,45.33,4810.0,45.16,45.33,45.0,45.33,4810.0
2016-01-25 11:30:00,45.29,45.48,45.14,45.34,1700.0,45.29,45.48,45.14,45.34,1700.0
2016-01-25 12:00:00,45.23,45.47,44.91,44.91,12100.0,45.23,45.47,44.91,44.91,12100.0
2016-01-25 12:30:00,44.89,45.27,44.7,45.16,1887.0,44.89,45.27,44.7,45.16,1887.0
2016-01-25 13:00:00,45.39,45.52,45.3,45.4,1100.0,45.39,45.52,45.3,45.4,1100.0
2016-01-25 13:30:00,45.42,45.42,45.01,45.01,1280.0,45.42,45.42,45.01,45.01,1280.0
2016-01-25 14:00:00,44.96,45.18,44.81,44.88,1400.0,44.96,45.18,44.81,44.88,1400.0
2016-01-25 14:30:00,45.01,45.19,44.93,45.12,5100.0,45.01,45.19,44.93,45.12,5100.0
2016-01-25 15:00:00,45.13,45.28,44.51,44.56,12555.0,45.13,45.28,44.51,44.56,12555.0
2016-01-25 15:30:00,44.52,44.68,44.29,44.56,66474.0,44.52,44.68,44.29,44.56,66474.0
2016-01-26 09:30:00,44.11,44.35,43.3,43.37,7794.0,44.11,44.35,43.3,43.37,7794.0
2016-01-26 10:00:00,43.32,43.95,43.1,43.81,8631.0,43.32,43.95,43.1,43.81,8631.0
2016-01-26 10:30:00,43.8,44.2,43.71,43.84,7002.0,43.8,44.2,43.71,43.84,7002.0
2016-01-26 11:00:00,43.94,44.22,42.85,43.15,9356.0,43.94,44.22,42.85,43.15,9356.0
2016-01-26 11:30:00,42.99,43.03,42.45,42.52,14049.0,42.99,43.03,42.45,42.52,14049.0
2016-01-26 12:00:00,42.62,42.92,42.32,42.82,7300.0,42.62,42.92,42.32,42.82,7300.0
2016-01-26 12:30:00,42.74,42.92,42.68,42.88,1000.0,42.74,42.92,42.68,42.88,1000.0
2016-01-26 13:00:00,42.89,43.03,42.62,42.84,4300.0,42.89,43.03,42.62,42.84,4300.0
2016-01-26 13:30:00,42.86,42.87,42.73,42.82,1200.0,42.86,42.87,42.73,42.82,1200.0
2016-01-26 14:00:00,42.77,42.86,42.7,42.76,3566.0,42.77,42.86,42.7,42.76,3566.0
2016-01-26 14:30:00,42.71,42.77,42.35,42.4,10138.0,42.71,42.77,42.35,42.4,10138.0
2016-01-26 15:00:00,42.45,42.8,42.37,42.76,10895.0,42.45,42.8,42.37,42.76,10895.0
2016-01-26 15:30:00,42.74,43.13,42.65,42.97,15796.0,42.74,43.13,42.65,42.97,15796.0
2016-01-27 09:30:00,42.43,43.0,42.18,42.24,15850.0,42.43,43.0,42.18,42.24,15850.0
2016-01-27 10:00:00,42.24,42.24,41.3,41.52,7141.0,42.24,42.24,41.3,41.52,7141.0
2016-01-27 10:30:00,41.59,41.91,41.43,41.5,4050.0,41.59,41.91,41.43,41.5,4050.0
2016-01-27 11:00:00,41.49,41.56,41.28,41.3,7590.0,41.49,41.56,41.28,41.3,7590.0
2016-01-27 11:30:00,41.29,41.61,41.25,41.5,8400.0,41.29,41.61,41.25,41.5,8400.0
2016-01-27 12:00:00,41.41,41.86,41.41,41.71,4600.0,41.41,41.86,41.41,41.71,4600.0
2016-01-27 12:30:00,41.61,41.73,41.54,41.55,2100.0,41.61,41.73,41.54,41.55,2100.0
2016-01-27 13:00:00,41.54,42.32,41.54,42.1,5692.0,41.54,42.32,41.54,42.1,5692.0
2016-01-27 13:30:00,42.11,42.27,42.07,42.09,3000.0,42.11,42.27,42.07,42.09,3000.0
2016-01-27 14:00:00,41.91,42.31,41.85,42.2,2819.0,41.91,42.31,41.85,42.2,2819.0
2016-01-27 14:30:00,42.2,42.36,41.87,41.96,4860.0,42.2,42.36,41.87,41.96,4860.0
2016-01-27 15:00:00,42.04,42.13,41.6,41.93,6900.0,42.04,42.13,41.6,41.93,6900.0
2016-01-27 15:30:00,42.01,42.15,41.78,42.15,12549.0,42.01,42.15,41.78,42.15,12549.0
2016-01-28 09:30:00,42.27,42.98,41.24,41.24,7898.0,42.27,42.98,41.24,41.24,7898.0
2016-01-28 10:00:00,41.33,41.33,40.0,40.34,21192.0,41.33,41.33,40.0,40.34,21192.0
2016-01-28 10:30:00,40.33,40.86,40.22,40.86,8545.0,40.33,40.86,40.22,40.86,8545.0
2016-01-28 11:00:00,41.04,41.23,40.56,40.59,6300.0,41.04,41.23,40.56,40.59,6300.0
2016-01-28 11:30:00,40.5,40.69,40.16,40.54,3800.0,40.5,40.69,40.16,40.54,3800.0
2016-01-28 12:00:00,40.58,40.79,40.44,40.49,6200.0,40.58,40.79,40.44,40.49,6200.0
2016-01-28 12:30:00,40.63,40.63,40.29,40.31,3800.0,40.63,40.63,40.29,40.31,3800.0
2016-01-28 13:00:00,40.36,40.55,40.11,40.32,4440.0,40.36,40.55,40.11,40.32,4440.0
2016-01-28 13:30:00,40.36,40.52,40.24,40.24,6300.0,40.36,40.52,40.24,40.24,6300.0
2016-01-28 14:00:00,40.19,40.32,39.58,39.85,11883.0,40.19,40.32,39.58,39.85,11883.0
2016-01-28 14:30:00,39.89,39.89,39.35,39.41,5851.0,39.89,39.89,39.35,39.41,5851.0
2016-01-28 15:00:00,39.53,39.98,39.49,39.56,6900.0,39.53,39.98,39.49,39.56,6900.0
2016-01-28 15:30:00,39.52,39.9,39.45,39.88,12676.0,39.52,39.9,39.45,39.88,12676.0
2016-01-29 09:30:00,40.52,41.24,40.01,41.05,5237.0,40.52,41.24,40.01,41.05,5237.0
2016-01-29 10:00:00,41.03,41.12,40.84,41.0,3600.0,41.03,41.12,40.84,41.0,3600.0
2016-01-29 10:30:00,40.96,41.32,40.95,40.95,2500.0,40.96,41.32,40.95,40.95,2500.0
2016-01-29 11:00:00,41.16,41.33,41.04,41.04,2000.0,41.16,41.33,41.04,41.04,2000.0
2016-01-29 11:30:00,41.19,41.6,41.14,41.6,2000.0,41.19,41.6,41.14,41.6,2000.0
2016-01-29 12:00:00,41.57,42.11,41.57,42.06,5900.0,41.57,42.11,41.57,42.06,5900.0
2016-01-29 12:30:00,42.08,42.96,41.92,42.85,5860.0,42.08,42.96,41.92,42.85,5860.0
2016-01-29 13:00:00,42.9,43.0,42.55,42.95,3100.0,42.9,43.0,42.55,42.95,3100.0
2016-01-29 13:30:00,43.0,43.38,42.98,43.2,8405.0,43.0,43.38,42.98,43.2,8405.0
2016-01-29 14:00:00,43.13,43.16,42.88,43.16,3422.0,43.13,43.16,42.88,43.16,3422.0
2016-01-29 14:30:00,43.24,43.43,43.12,43.3,2900.0,43.24,43.43,43.12,43.3,2900.0
2016-01-29 15:00:00,43.26,43.42,43.11,43.35,3400.0,43.26,43.42,43.11,43.35,3400.0
2016-01-29 15:30:00,43.36,43.64,43.3,43.63,13596.0,43.36,43.64,43.3,43.63,13596.0
2016-02-01 09:30:00,42.63,44.35,42.59,44.35,18574.0,42.63,44.35,42.59,44.35,18574.0
2016-02-01 10:00:00,44.45,45.1,44.04,44.91,10600.0,44.45,45.1,44.04,44.91,10600.0
2016-02-01 10:30:00,44.35,44.63,44.18,44.63,4700.0,44.35,44.63,44.18,44.63,4700.0
2016-02-01 11:00:00,44.58,44.58,43.7,43.88,6068.0,44.58,44.58,43.7,43.88,6068.0
2016-02-01 11:30:00,44.04,44.17,43.84,44.15,3050.0,44.04,44.17,43.84,44.15,3050.0
2016-02-01 12:00:00,44.1,44.31,44.0,44.21,3070.0,44.1,44.31,44.0,44.21,3070.0
2016-02-01 12:30:00,44.2,44.35,44.14,44.26,5491.0,44.2,44.35,44.14,44.26,5491.0
2016-02-01 13:00:00,44.32,44.52,44.1,44.51,4300.0,44.32,44.52,44.1,44.51,4300.0
2016-02-01 13:30:00,44.44,44.44,44.12,44.29,4043.0,44.44,44.44,44.12,44.29,4043.0
2016-02-01 14:00:00,44.33,44.33,44.12,44.25,2700.0,44.33,44.33,44.12,44.25,2700.0
2016-02-01 14:30:00,44.35,44.35,44.08,44.18,3120.0,44.35,44.35,44.08,44.18,3120.0
2016-02-01 15:00:00,44.19,44.24,43.86,44.24,3600.0,44.19,44.24,43.86,44.24,3600.0
2016-02-01 15:30:00,44.2,44.33,43.98,44.11,9245.0,44.2,44.33,43.98,44.11,9245.0
2016-02-02 09:30:00,43.41,44.8,43.41,44.63,8373.0,43.41,44.8,43.41,44.63,8373.0
2016-02-02 10:00:00,44.59,44.72,44.01,44.5,9219.0,44.59,44.72,44.01,44.5,9219.0
2016-02-02 10:30:00,44.43,44.43,44.0,44.1,6204.0,44.43,44.43,44.0,44.1,6204.0
2016-02-02 11:00:00,44.15,44.29,44.07,44.17,7572.0,44.15,44.29,44.07,44.17,7572.0
2016-02-02 11:30:00,44.17,44.18,44.05,44.05,3650.0,44.17,44.18,44.05,44.05,3650.0
2016-02-02 12:00:00,44.05,44.12,43.61,43.61,3500.0,44.05,44.12,43.61,43.61,3500.0
2016-02-02 12:30:00,43.59,43.69,43.42,43.66,2863.0,43.59,43.69,43.42,43.66,2863.0
2016-02-02 13:00:00,43.61,43.61,43.15,43.39,5401.0,43.61,43.61,43.15,43.39,5401.0
2016-02-02 13:30:00,43.2,43.29,42.71,42.84,5465.0,43.2,43.29,42.71,42.84,5465.0
2016-02-02 14:00:00,42.88,43.39,42.88,43.3,2700.0,42.88,43.39,42.88,43.3,2700.0
2016-02-02 14:30:00,43.39,43.87,43.37,43.37,6496.0,43.39,43.87,43.37,43.37,6496.0
2016-02-02 15:00:00,43.35,43.68,43.16,43.46,3000.0,43.35,43.68,43.16,43.46,3000.0
2016-02-02 15:30:00,43.36,43.44,42.82,42.96,6523.0,43.36,43.44,42.82,42.96,6523.0
2016-02-03 09:30:00,43.18,43.99,43.18,43.58,10671.0,43.18,43.99,43.18,43.58,10671.0
2016-02-03 10:00:00,43.57,43.57,42.47,42.47,1600.0,43.57,43.57,42.47,42.47,1600.0
2016-02-03 10:30:00,42.47,43.3,42.29,43.23,5900.0,42.47,43.3,42.29,43.23,5900.0
2016-02-03 11:00:00,43.16,43.34,42.82,43.34,16039.0,43.16,43.34,42.82,43.34,16039.0
2016-02-03 11:30:00,43.3,43.57,43.12,43.12,21001.0,43.3,43.57,43.12,43.12,21001.0
2016-02-03 12:00:00,43.27,43.4,43.08,43.09,2700.0,43.27,43.4,43.08,43.09,2700.0
2016-02-03 12:30:00,43.03,43.13,42.78,42.89,5900.0,43.03,43.13,42.78,42.89,5900.0
2016-02-03 13:00:00,43.11,43.23,43.0,43.13,4544.0,43.11,43.23,43.0,43.13,4544.0
2016-02-03 13:30:00,43.05,43.18,42.99,43.16,9695.0,43.05,43.18,42.99,43.16,9695.0
2016-02-03 14:00:00,43.28,43.91,43.23,43.91,2400.0,43.28,43.91,43.23,43.91,2400.0
2016-02-03 14:30:00,43.89,44.0,43.6,43.81,4400.0,43.89,44.0,43.6,43.81,4400.0
2016-02-03 15:00:00,43.77,43.77,43.26,43.26,2300.0,43.77,43.77,43.26,43.26,2300.0
2016-02-03 15:30:00,43.2,43.44,42.92,43.34,4600.0,43.2,43.44,42.92,43.34,4600.0
2016-02-04 09:30:00,42.75,43.49,42.59,43.49,14976.0,42.75,43.49,42.59,43.49,14976.0
2016-02-04 10:00:00,43.47,44.29,43.21,44.29,11891.0,43.47,44.29,43.21,44.29,11891.0
2016-02-04 10:30:00,44.37,44.39,43.75,43.84,3300.0,44.37,44.39,43.75,43.84,3300.0
2016-02-04 11:00:00,43.88,43.88,43.12,43.27,2800.0,43.88,43.88,43.12,43.27,2800.0
2016-02-04 11:30:00,43.21,43.59,43.15,43.47,4960.0,43.21,43.59,43.15,43.47,4960.0
2016-02-04 12:00:00,43.44,43.66,43.31,43.41,5248.0,43.44,43.66,43.31,43.41,5248.0
2016-02-04 12:30:00,43.38,43.8,43.38,43.71,1400.0,43.38,43.8,43.38,43.71,1400.0
2016-02-04 13:00:00,43.61,44.04,43.61,43.7,3929.0,43.61,44.04,43.61,43.7,3929.0
2016-02-04 13:30:00,43.69,43.92,43.47,43.5,5549.0,43.69,43.92,43.47,43.5,5549.0
2016-02-04 14:00:00,43.52,43.58,43.27,43.27,1200.0,43.52,43.58,43.27,43.27,1200.0
2016-02-04 14:30:00,43.49,43.49,42.98,43.31,37807.0,43.49,43.49,42.98,43.31,37807.0
2016-02-04 15:00:00,43.3,43.68,43.2,43.35,4600.0,43.3,43.68,43.2,43.35,4600.0
2016-02-04 15:30:00,43.42,43.65,43.37,43.61,5998.0,43.42,43.65,43.37,43.61,5998.0
2016-02-05 09:30:00,42.79,42.79,40.85,41.46,33800.0,42.79,42.79,40.85,41.46,33800.0
2016-02-05 10:00:00,41.63,41.63,40.13,40.39,13560.0,41.63,41.63,40.13,40.39,13560.0
2016-02-05 10:30:00,40.37,40.89,40.05,40.11,12708.0,40.37,40.89,40.05,40.11,12708.0
2016-02-05 11:00:00,40.09,40.19,39.62,39.7,11273.0,40.09,40.19,39.62,39.7,11273.0
2016-02-05 11:30:00,39.81,40.23,39.55,40.16,4901.0,39.81,40.23,39.55,40.16,4901.0
2016-02-05 12:00:00,40.2,40.37,40.07,40.08,2000.0,40.2,40.37,40.07,40.08,2000.0
2016-02-05 12:30:00,40.12,40.42,40.01,40.07,5491.0,40.12,40.42,40.01,40.07,5491.0
2016-02-05 13:00:00,40.24,41.01,40.24,40.98,11121.0,40.24,41.01,40.24,40.98,11121.0
2016-02-05 13:30:00,41.07,41.39,40.8,40.9,16391.0,41.07,41.39,40.8,40.9,16391.0
2016-02-05 14:00:00,40.89,40.89,40.65,40.7,2026.0,40.89,40.89,40.65,40.7,2026.0
2016-02-05 14:30:00,40.63,41.07,40.63,40.89,3985.0,40.63,41.07,40.63,40.89,3985.0
2016-02-05 15:00:00,40.82,41.11,40.62,40.98,16074.0,40.82,41.11,40.62,40.98,16074.0
2016-02-05 15:30:00,40.95,40.95,40.65,40.75,11754.0,40.95,40.95,40.65,40.75,11754.0
2016-02-08 09:30:00,39.65,39.65,39.05,39.1,8485.0,39.65,39.65,39.05,39.1,8485.0
2016-02-08 10:00:00,39.05,39.05,38.32,38.53,4600.0,39.05,39.05,38.32,38.53,4600.0
2016-02-08 10:30:00,38.45,38.6,37.55,37.55,17063.0,38.45,38.6,37.55,37.55,17063.0
2016-02-08 11:00:00,37.45,37.66,36.81,37.0,10499.0,37.45,37.66,36.81,37.0,10499.0
2016-02-08 11:30:00,37.06,37.55,36.98,37.55,14316.0,37.06,37.55,36.98,37.55,14316.0
2016-02-08 12:00:00,37.55,37.71,37.51,37.64,6600.0,37.55,37.71,37.51,37.64,6600.0
2016-02-08 12:30:00,37.59,37.6,36.94,36.94,17879.0,37.59,37.6,36.94,36.94,17879.0
2016-02-08 13:00:00,36.93,37.0,36.5,36.64,10265.0,36.93,37.0,36.5,36.64,10265.0
2016-02-08 13:30:00,36.52,36.58,35.8,35.8,5346.0,36.52,36.58,35.8,35.8,5346.0
2016-02-08 14:00:00,35.77,36.24,35.66,36.18,7092.0,35.77,36.24,35.66,36.18,7092.0
2016-02-08 14:30:00,36.16,36.5,36.16,36.46,4500.0,36.16,36.5,36.16,36.46,4500.0
2016-02-08 15:00:00,36.41,37.34,36.41,37.29,10360.0,36.41,37.34,36.41,37.29,10360.0
2016-02-08 15:30:00,37.32,37.46,37.01,37.01,21458.0,37.32,37.46,37.01,37.01,21458.0
2016-02-09 09:30:00,35.66,38.64,35.58,37.88,15914.0,35.66,38.64,35.58,37.88,15914.0
2016-02-09 10:00:00,37.62,37.72,37.0,37.01,21708.0,37.62,37.72,37.0,37.01,21708.0
2016-02-09 10:30:00,37.0,37.44,37.0,37.0,17469.0,37.0,37.44,37.0,37.0,17469.0
2016-02-09 11:00:00,37.01,37.54,36.99,37.54,9917.0,37.01,37.54,36.99,37.54,9917.0
2016-02-09 11:30:00,37.2,37.53,37.2,37.28,4419.0,37.2,37.53,37.2,37.28,4419.0
2016-02-09 12:00:00,37.22,37.27,36.91,37.27,6800.0,37.22,37.27,36.91,37.27,6800.0
2016-02-09 12:30:00,36.91,36.99,36.81,36.81,1800.0,36.91,36.99,36.81,36.81,1800.0
2016-02-09 13:00:00,36.66,36.66,35.86,35.9,5232.0,36.66,36.66,35.86,35.9,5232.0
2016-02-09 13:30:00,35.9,36.24,35.9,36.02,4120.0,35.9,36.24,35.9,36.02,4120.0
2016-02-09 14:00:00,36.04,36.06,35.84,35.84,7217.0,36.04,36.06,35.84,35.84,7217.0
2016-02-09 14:30:00,35.88,36.03,35.8,35.92,15611.0,35.88,36.03,35.8,35.92,15611.0
2016-02-09 15:00:00,35.98,36.06,35.66,35.66,23388.0,35.98,36.06,35.66,35.66,23388.0
2016-02-09 15:30:00,35.68,35.68,35.01,35.12,32626.0,35.68,35.68,35.01,35.12,32626.0
2016-02-10 09:30:00,36.5,37.36,36.43,37.05,34897.0,36.5,37.36,36.43,37.05,34897.0
2016-02-10 10:00:00,37.09,37.87,36.99,37.63,19917.0,37.09,37.87,36.99,37.63,19917.0
2016-02-10 10:30:00,37.58,37.58,36.01,36.04,20969.0,37.58,37.58,36.01,36.04,20969.0
2016-02-10 11:00:00,36.03,36.74,36.01,36.65,10183.0,36.03,36.74,36.01,36.65,10183.0
2016-02-10 11:30:00,36.65,36.65,36.1,36.33,13650.0,36.65,36.65,36.1,36.33,13650.0
2016-02-10 12:00:00,36.25,36.56,36.25,36.51,10725.0,36.25,36.56,36.25,36.51,10725.0
2016-02-10 12:30:00,36.48,36.52,36.16,36.52,7929.0,36.48,36.52,36.16,36.52,7929.0
2016-02-10 13:00:00,36.86,36.95,36.49,36.61,6991.0,36.86,36.95,36.49,36.61,6991.0
2016-02-10 13:30:00,36.55,37.0,36.43,36.55,17052.0,36.55,37.0,36.43,36.55,17052.0
2016-02-10 14:00:00,36.59,36.85,36.59,36.7,15890.0,36.59,36.85,36.59,36.7,15890.0
2016-02-10 14:30:00,36.73,36.76,36.26,36.26,3809.0,36.73,36.76,36.26,36.26,3809.0
2016-02-10 15:00:00,36.35,36.7,36.15,36.33,4750.0,36.35,36.7,36.15,36.33,4750.0
2016-02-10 15:30:00,36.06,36.06,35.58,35.94,14557.0,36.06,36.06,35.58,35.94,14557.0
2016-02-11 09:30:00,35.06,35.51,34.0,35.51,20306.0,35.06,35.51,34.0,35.51,20306.0
2016-02-11 10:00:00,35.6,36.12,35.5,35.94,25203.0,35.6,36.12,35.5,35.94,25203.0
2016-02-11 10:30:00,35.84,36.26,35.84,35.98,16000.0,35.84,36.26,35.84,35.98,16000.0
2016-02-11 11:00:00,36.11,36.26,35.48,35.48,12100.0,36.11,36.26,35.48,35.48,12100.0
2016-02-11 11:30:00,35.28,35.64,35.2,35.26,5923.0,35.28,35.64,35.2,35.26,5923.0
2016-02-11 12:00:00,35.2,35.99,35.18,35.99,8700.0,35.2,35.99,35.18,35.99,8700.0
2016-02-11 12:30:00,35.95,35.99,35.76,35.84,8900.0,35.95,35.99,35.76,35.84,8900.0
2016-02-11 13:00:00,35.74,36.0,35.41,35.51,19801.0,35.74,36.0,35.41,35.51,19801.0
2016-02-11 13:30:00,35.45,35.91,35.45,35.8,6600.0,35.45,35.91,35.45,35.8,6600.0
2016-02-11 14:00:00,35.8,35.98,35.79,35.97,12023.0,35.8,35.98,35.79,35.97,12023.0
2016-02-11 14:30:00,35.96,36.55,35.75,36.38,22614.0,35.96,36.55,35.75,36.38,22614.0
2016-02-11 15:00:00,36.37,36.54,36.19,36.5,15385.0,36.37,36.54,36.19,36.5,15385.0
2016-02-11 15:30:00,36.5,36.9,36.49,36.85,45114.0,36.5,36.9,36.49,36.85,45114.0
2016-02-12 09:30:00,32.4,34.48,32.39,33.3,102960.0,32.4,34.48,32.39,33.3,102960.0
2016-02-12 10:00:00,33.31,33.31,31.74,32.01,134258.0,33.31,33.31,31.74,32.01,134258.0
2016-02-12 10:30:00,32.04,32.46,31.5,31.82,44595.0,32.04,32.46,31.5,31.82,44595.0
2016-02-12 11:00:00,31.81,33.15,31.81,32.96,65240.0,31.81,33.15,31.81,32.96,65240.0
2016-02-12 11:30:00,32.98,33.0,32.14,32.45,11980.0,32.98,33.0,32.14,32.45,11980.0
2016-02-12 12:00:00,32.24,32.49,32.07,32.22,4606.0,32.24,32.49,32.07,32.22,4606.0
2016-02-12 12:30:00,32.11,32.25,31.88,32.01,7800.0,32.11,32.25,31.88,32.01,7800.0
2016-02-12 13:00:00,32.01,32.13,31.88,32.04,6600.0,32.01,32.13,31.88,32.04,6600.0
2016-02-12 13:30:00,32.02,32.29,32.02,32.24,5551.0,32.02,32.29,32.02,32.24,5551.0
2016-02-12 14:00:00,32.25,32.75,32.25,32.67,17072.0,32.25,32.75,32.25,32.67,17072.0
2016-02-12 14:30:00,32.63,33.49,32.63,33.12,33052.0,32.63,33.49,32.63,33.12,33052.0
2016-02-12 15:00:00,33.1,33.83,33.05,33.14,19657.0,33.1,33.83,33.05,33.14,19657.0
2016-02-12 15:30:00,33.11,33.18,32.62,32.75,27655.0,33.11,33.18,32.62,32.75,27655.0
2016-02-16 09:30:00,33.1,33.75,32.72,32.88,15100.0,33.1,33.75,32.72,32.88,15100.0
2016-02-16 10:00:00,32.86,33.33,32.86,33.15,16930.0,32.86,33.33,32.86,33.15,16930.0
2016-02-16 10:30:00,33.23,33.45,33.23,33.3,6460.0,33.23,33.45,33.23,33.3,6460.0
2016-02-16 11:00:00,33.28,33.3,33.07,33.09,3015.0,33.28,33.3,33.07,33.09,3015.0
2016-02-16 11:30:00,33.14,33.28,33.12,33.28,7209.0,33.14,33.28,33.12,33.28,7209.0
2016-02-16 12:00:00,33.37,33.37,33.26,33.31,2100.0,33.37,33.37,33.26,33.31,2100.0
2016-02-16 12:30:00,33.33,33.59,33.27,33.56,4550.0,33.33,33.59,33.27,33.56,4550.0
2016-02-16 13:00:00,33.6,33.84,33.44,33.63,5600.0,33.6,33.84,33.44,33.63,5600.0
2016-02-16 13:30:00,33.66,34.15,33.66,34.07,5400.0,33.66,34.15,33.66,34.07,5400.0
2016-02-16 14:00:00,34.08,34.34,33.8,33.94,17367.0,34.08,34.34,33.8,33.94,17367.0
2016-02-16 14:30:00,33.92,34.35,33.92,34.06,11107.0,33.92,34.35,33.92,34.06,11107.0
2016-02-16 15:00:00,34.01,34.23,34.01,34.15,17695.0,34.01,34.23,34.01,34.15,17695.0
2016-02-16 15:30:00,34.17,34.52,34.16,34.5,39851.0,34.17,34.52,34.16,34.5,39851.0
2016-02-17 09:30:00,34.78,35.34,34.54,35.3,32929.0,34.78,35.34,34.54,35.3,32929.0
2016-02-17 10:00:00,35.33,36.49,35.33,36.1,31607.0,35.33,36.49,35.33,36.1,31607.0
2016-02-17 10:30:00,36.23,36.98,36.11,36.83,42522.0,36.23,36.98,36.11,36.83,42522.0
2016-02-17 11:00:00,36.79,37.2,36.65,36.87,22595.0,36.79,37.2,36.65,36.87,22595.0
2016-02-17 11:30:00,36.99,37.18,36.73,37.03,9398.0,36.99,37.18,36.73,37.03,9398.0
2016-02-17 12:00:00,37.07,37.3,37.03,37.3,13802.0,37.07,37.3,37.03,37.3,13802.0
2016-02-17 12:30:00,37.22,37.31,36.8,36.83,36521.0,37.22,37.31,36.8,36.83,36521.0
2016-02-17 13:00:00,36.8,37.29,36.8,37.05,33630.0,36.8,37.29,36.8,37.05,33630.0
2016-02-17 13:30:00,37.06,37.16,36.86,36.94,4950.0,37.06,37.16,36.86,36.94,4950.0
2016-02-17 14:00:00,36.8,37.16,36.8,36.94,9080.0,36.8,37.16,36.8,36.94,9080.0
2016-02-17 14:30:00,36.99,36.99,36.73,36.74,42157.0,36.99,36.99,36.73,36.74,42157.0
2016-02-17 15:00:00,36.8,36.84,36.39,36.39,28458.0,36.8,36.84,36.39,36.39,28458.0
2016-02-17 15:30:00,36.37,36.46,36.1,36.33,12187.0,36.37,36.46,36.1,36.33,12187.0
2016-02-18 09:30:00,36.37,36.5,35.89,36.0,15609.0,36.37,36.5,35.89,36.0,15609.0
2016-02-18 10:00:00,36.03,36.03,35.5,35.87,5372.0,36.03,36.03,35.5,35.87,5372.0
2016-02-18 10:30:00,35.97,35.97,35.18,35.61,7300.0,35.97,35.97,35.18,35.61,7300.0
2016-02-18 11:00:00,35.49,35.61,35.12,35.43,3813.0,35.49,35.61,35.12,35.43,3813.0
2016-02-18 11:30:00,35.37,35.64,35.33,35.64,6560.0,35.37,35.64,35.33,35.64,6560.0
2016-02-18 12:00:00,35.57,35.79,35.55,35.79,4400.0,35.57,35.79,35.55,35.79,4400.0
2016-02-18 12:30:00,35.89,36.06,35.76,36.0,4200.0,35.89,36.06,35.76,36.0,4200.0
2016-02-18 13:00:00,35.83,35.83,35.39,35.5,2400.0,35.83,35.83,35.39,35.5,2400.0
2016-02-18 13:30:00,35.54,35.68,35.54,35.59,2900.0,35.54,35.68,35.54,35.59,2900.0
2016-02-18 14:00:00,35.62,35.95,35.58,35.93,4471.0,35.62,35.95,35.58,35.93,4471.0
2016-02-18 14:30:00,35.96,36.57,35.96,36.42,17635.0,35.96,36.57,35.96,36.42,17635.0
2016-02-18 15:00:00,36.43,36.43,36.0,36.05,11600.0,36.43,36.43,36.0,36.05,11600.0
2016-02-18 15:30:00,36.09,36.19,35.85,35.98,15447.0,36.09,36.19,35.85,35.98,15447.0
2016-02-19 09:30:00,35.83,36.25,35.57,35.68,21702.0,35.83,36.25,35.57,35.68,21702.0
2016-02-19 10:00:00,35.57,36.1,35.47,35.75,6640.0,35.57,36.1,35.47,35.75,6640.0
2016-02-19 10:30:00,35.97,36.01,35.62,35.62,9506.0,35.97,36.01,35.62,35.62,9506.0
2016-02-19 11:00:00,35.71,36.12,35.71,35.95,8370.0,35.71,36.12,35.71,35.95,8370.0
2016-02-19 11:30:00,36.03,36.09,35.86,36.03,3900.0,36.03,36.09,35.86,36.03,3900.0
2016-02-19 12:00:00,36.08,36.18,35.95,36.06,4083.0,36.08,36.18,35.95,36.06,4083.0
2016-02-19 12:30:00,36.03,36.07,35.88,35.88,6401.0,36.03,36.07,35.88,35.88,6401.0
2016-02-19 13:00:00,35.93,35.93,35.61,35.71,3074.0,35.93,35.93,35.61,35.71,3074.0
2016-02-19 13:30:00,35.79,35.91,35.74,35.74,1700.0,35.79,35.91,35.74,35.74,1700.0
2016-02-19 14:00:00,35.91,35.96,35.79,35.86,1100.0,35.91,35.96,35.79,35.86,1100.0
2016-02-19 14:30:00,35.85,35.9,35.8,35.82,1700.0,35.85,35.9,35.8,35.82,1700.0
2016-02-19 15:00:00,35.87,36.02,35.87,36.02,1198.0,35.87,36.02,35.87,36.02,1198.0
2016-02-19 15:30:00,36.0,36.05,35.96,36.03,4601.0,36.0,36.05,35.96,36.03,4601.0
2016-02-22 09:30:00,36.53,36.83,36.53,36.76,8396.0,36.53,36.83,36.53,36.76,8396.0
2016-02-22 10:00:00,36.87,36.87,36.37,36.37,1600.0,36.87,36.87,36.37,36.37,1600.0
2016-02-22 10:30:00,36.29,36.38,36.28,36.33,6338.0,36.29,36.38,36.28,36.33,6338.0
2016-02-22 11:00:00,36.34,36.9,36.29,36.88,8211.0,36.34,36.9,36.29,36.88,8211.0
2016-02-22 11:30:00,36.89,36.9,36.51,36.53,8350.0,36.89,36.9,36.51,36.53,8350.0
2016-02-22 12:00:00,36.5,36.67,36.44,36.61,5800.0,36.5,36.67,36.44,36.61,5800.0
2016-02-22 12:30:00,36.65,36.71,36.45,36.45,7800.0,36.65,36.71,36.45,36.45,7800.0
2016-02-22 13:00:00,36.49,36.64,36.46,36.55,7300.0,36.49,36.64,36.46,36.55,7300.0
2016-02-22 13:30:00,36.59,36.66,36.53,36.61,9000.0,36.59,36.66,36.53,36.61,9000.0
2016-02-22 14:00:00,36.64,36.7,36.4,36.43,9800.0,36.64,36.7,36.4,36.43,9800.0
2016-02-22 14:30:00,36.41,36.64,36.35,36.56,5600.0,36.41,36.64,36.35,36.56,5600.0
2016-02-22 15:00:00,36.58,36.68,36.41,36.68,6100.0,36.58,36.68,36.41,36.68,6100.0
2016-02-22 15:30:00,36.67,36.91,36.62,36.75,16602.0,36.67,36.91,36.62,36.75,16602.0
2016-02-23 09:30:00,36.56,36.8,36.45,36.49,6700.0,36.56,36.8,36.45,36.49,6700.0
2016-02-23 10:00:00,36.36,36.36,36.16,36.33,3000.0,36.36,36.36,36.16,36.33,3000.0
2016-02-23 10:30:00,36.33,36.5,36.2,36.25,3835.0,36.33,36.5,36.2,36.25,3835.0
2016-02-23 11:00:00,36.27,36.29,36.12,36.16,3200.0,36.27,36.29,36.12,36.16,3200.0
2016-02-23 11:30:00,36.2,36.57,36.17,36.31,6165.0,36.2,36.57,36.17,36.31,6165.0
2016-02-23 12:00:00,36.37,36.45,36.25,36.31,1100.0,36.37,36.45,36.25,36.31,1100.0
2016-02-23 12:30:00,36.33,36.38,36.24,36.29,3290.0,36.33,36.38,36.24,36.29,3290.0
2016-02-23 13:00:00,36.24,36.32,36.2,36.21,2795.0,36.24,36.32,36.2,36.21,2795.0
2016-02-23 13:30:00,36.23,36.3,36.19,36.3,3250.0,36.23,36.3,36.19,36.3,3250.0
2016-02-23 14:00:00,36.25,36.32,36.22,36.24,3500.0,36.25,36.32,36.22,36.24,3500.0
2016-02-23 14:30:00,36.29,36.29,36.19,36.24,4778.0,36.29,36.29,36.19,36.24,4778.0
2016-02-23 15:00:00,36.24,36.29,36.12,36.13,4074.0,36.24,36.29,36.12,36.13,4074.0
2016-02-23 15:30:00,36.03,36.05,35.92,35.92,9608.0,36.03,36.05,35.92,35.92,9608.0
2016-02-24 09:30:00,35.29,35.33,35.19,35.19,1000.0,35.29,35.33,35.19,35.19,1000.0
2016-02-24 10:00:00,35.2,35.25,35.0,35.0,1700.0,35.2,35.25,35.0,35.0,1700.0
2016-02-24 10:30:00,34.82,35.19,34.82,35.1,4300.0,34.82,35.19,34.82,35.1,4300.0
2016-02-24 11:00:00,35.06,35.34,35.0,35.34,3610.0,35.06,35.34,35.0,35.34,3610.0
2016-02-24 11:30:00,35.33,35.68,35.33,35.59,2200.0,35.33,35.68,35.33,35.59,2200.0
2016-02-24 12:00:00,35.45,35.75,35.37,35.75,2900.0,35.45,35.75,35.37,35.75,2900.0
2016-02-24 12:30:00,35.76,35.76,35.47,35.76,4300.0,35.76,35.76,35.47,35.76,4300.0
2016-02-24 13:00:00,35.75,36.19,35.75,35.92,2000.0,35.75,36.19,35.75,35.92,2000.0
2016-02-24 13:30:00,35.87,35.93,35.69,35.74,3500.0,35.87,35.93,35.69,35.74,3500.0
2016-02-24 14:00:00,35.97,36.19,35.96,36.12,1200.0,35.97,36.19,35.96,36.12,1200.0
2016-02-24 14:30:00,36.16,36.16,36.06,36.1,900.0,36.16,36.16,36.06,36.1,900.0
2016-02-24 15:00:00,35.9,36.04,35.85,35.85,3500.0,35.9,36.04,35.85,35.85,3500.0
2016-02-24 15:30:00,35.8,36.02,35.78,35.91,4500.0,35.8,36.02,35.78,35.91,4500.0
2016-02-25 09:30:00,36.58,36.65,35.63,35.74,1400.0,36.58,36.65,35.63,35.74,1400.0
2016-02-25 10:00:00,35.85,36.16,35.84,36.16,2200.0,35.85,36.16,35.84,36.16,2200.0
2016-02-25 10:30:00,36.11,36.54,36.11,36.4,1700.0,36.11,36.54,36.11,36.4,1700.0
2016-02-25 11:00:00,36.42,36.51,36.29,36.48,2800.0,36.42,36.51,36.29,36.48,2800.0
2016-02-25 11:30:00,36.42,36.42,36.22,36.37,1600.0,36.42,36.42,36.22,36.37,1600.0
2016-02-25 12:00:00,36.22,36.27,36.14,36.24,3236.0,36.22,36.27,36.14,36.24,3236.0
2016-02-25 12:30:00,36.05,36.26,36.04,36.19,900.0,36.05,36.26,36.04,36.19,900.0
2016-02-25 13:00:00,36.24,36.51,36.21,36.51,4800.0,36.24,36.51,36.21,36.51,4800.0
2016-02-25 13:30:00,36.55,36.76,36.45,36.74,3000.0,36.55,36.76,36.45,36.74,3000.0
2016-02-25 14:00:00,36.61,36.68,36.6,36.65,2300.0,36.61,36.68,36.6,36.65,2300.0
2016-02-25 14:30:00,36.68,36.71,36.47,36.47,1800.0,36.68,36.71,36.47,36.47,1800.0
2016-02-25 15:00:00,36.57,36.75,36.13,36.17,9593.0,36.57,36.75,36.13,36.17,9593.0
2016-02-25 15:30:00,36.47,37.29,35.75,36.89,53800.0,36.47,37.29,35.75,36.89,53800.0
2016-02-26 09:30:00,37.95,38.49,37.49,37.49,15814.0,37.95,38.49,37.49,37.49,15814.0
2016-02-26 10:00:00,37.41,37.62,37.2,37.62,4650.0,37.41,37.62,37.2,37.62,4650.0
2016-02-26 10:30:00,37.48,37.95,37.48,37.95,4848.0,37.48,37.95,37.48,37.95,4848.0
2016-02-26 11:00:00,37.92,38.1,37.74,37.95,4399.0,37.92,38.1,37.74,37.95,4399.0
2016-02-26 11:30:00,37.79,37.92,37.27,37.77,7651.0,37.79,37.92,37.27,37.77,7651.0
2016-02-26 12:00:00,37.99,38.16,37.8,37.88,3800.0,37.99,38.16,37.8,37.88,3800.0
2016-02-26 12:30:00,37.73,37.95,37.73,37.95,1800.0,37.73,37.95,37.73,37.95,1800.0
2016-02-26 13:00:00,37.99,38.19,37.93,38.15,2050.0,37.99,38.19,37.93,38.15,2050.0
2016-02-26 13:30:00,38.17,38.3,37.93,37.98,43850.0,38.17,38.3,37.93,37.98,43850.0
2016-02-26 14:00:00,38.0,38.11,37.79,38.07,1200.0,38.0,38.11,37.79,38.07,1200.0
2016-02-26 14:30:00,38.1,38.2,37.92,38.01,2889.0,38.1,38.2,37.92,38.01,2889.0
2016-02-26 15:00:00,37.93,38.16,37.93,38.04,2500.0,37.93,38.16,37.93,38.04,2500.0
2016-02-26 15:30:00,38.09,38.16,38.03,38.03,5390.0,38.09,38.16,38.03,38.03,5390.0
2016-02-29 09:30:00,37.91,38.4,37.86,37.9,3600.0,37.91,38.4,37.86,37.9,3600.0
2016-02-29 10:00:00,37.87,37.91,37.65,37.77,3520.0,37.87,37.91,37.65,37.77,3520.0
2016-02-29 10:30:00,37.85,38.36,37.85,38.19,2000.0,37.85,38.36,37.85,38.19,2000.0
2016-02-29 11:00:00,38.08,38.31,38.08,38.12,2400.0,38.08,38.31,38.08,38.12,2400.0
2016-02-29 11:30:00,38.13,38.3,37.71,37.74,5363.0,38.13,38.3,37.71,37.74,5363.0
2016-02-29 12:00:00,37.74,37.78,37.62,37.62,7620.0,37.74,37.78,37.62,37.62,7620.0
2016-02-29 12:30:00,37.47,37.47,37.26,37.35,2300.0,37.47,37.47,37.26,37.35,2300.0
2016-02-29 13:00:00,37.29,37.47,37.09,37.45,12681.0,37.29,37.47,37.09,37.45,12681.0
2016-02-29 13:30:00,37.45,37.62,37.28,37.41,7308.0,37.45,37.62,37.28,37.41,7308.0
2016-02-29 14:00:00,37.39,37.39,37.15,37.21,1400.0,37.39,37.39,37.15,37.21,1400.0
2016-02-29 14:30:00,37.26,37.33,37.21,37.33,2100.0,37.26,37.33,37.21,37.33,2100.0
2016-02-29 15:00:00,37.22,37.42,37.22,37.42,1400.0,37.22,37.42,37.22,37.42,1400.0
2016-02-29 15:30:00,37.61,37.68,37.45,37.5,4758.0,37.61,37.68,37.45,37.5,4758.0
2016-03-01 09:30:00,37.61,38.25,37.47,38.2,8850.0,37.61,38.25,37.47,38.2,8850.0
2016-03-01 10:00:00,38.3,38.35,38.02,38.12,4583.0,38.3,38.35,38.02,38.12,4583.0
2016-03-01 10:30:00,38.03,38.22,37.94,37.94,3600.0,38.03,38.22,37.94,37.94,3600.0
2016-03-01 11:00:00,37.94,37.96,37.89,37.94,3032.0,37.94,37.96,37.89,37.94,3032.0
2016-03-01 11:30:00,37.93,37.95,37.74,37.82,3418.0,37.93,37.95,37.74,37.82,3418.0
2016-03-01 12:00:00,37.8,37.88,37.75,37.83,3760.0,37.8,37.88,37.75,37.83,3760.0
2016-03-01 12:30:00,37.87,37.87,37.59,37.77,6700.0,37.87,37.87,37.59,37.77,6700.0
2016-03-01 13:00:00,37.66,37.69,37.58,37.66,2100.0,37.66,37.69,37.58,37.66,2100.0
2016-03-01 13:30:00,37.75,37.75,37.55,37.57,1900.0,37.75,37.75,37.55,37.57,1900.0
2016-03-01 14:00:00,37.57,37.78,37.57,37.69,2900.0,37.57,37.78,37.57,37.69,2900.0
2016-03-01 14:30:00,37.82,37.85,37.65,37.84,4100.0,37.82,37.85,37.65,37.84,4100.0
2016-03-01 15:00:00,37.94,38.05,37.77,37.81,4701.0,37.94,38.05,37.77,37.81,4701.0
2016-03-01 15:30:00,37.81,37.94,37.77,37.78,9025.0,37.81,37.94,37.77,37.78,9025.0
2016-03-02 09:30:00,37.6,37.84,37.27,37.64,14135.0,37.6,37.84,37.27,37.64,14135.0
2016-03-02 10:00:00,37.65,37.65,37.0,37.16,4020.0,37.65,37.65,37.0,37.16,4020.0
2016-03-02 10:30:00,37.03,37.11,36.83,37.09,4686.0,37.03,37.11,36.83,37.09,4686.0
2016-03-02 11:00:00,37.18,37.34,37.06,37.29,7287.0,37.18,37.34,37.06,37.29,7287.0
2016-03-02 11:30:00,37.27,37.47,37.26,37.3,3448.0,37.27,37.47,37.26,37.3,3448.0
2016-03-02 12:00:00,37.28,37.39,37.28,37.39,1700.0,37.28,37.39,37.28,37.39,1700.0
2016-03-02 12:30:00,37.37,37.5,37.22,37.31,5993.0,37.37,37.5,37.22,37.31,5993.0
2016-03-02 13:00:00,37.28,37.5,37.28,37.5,4500.0,37.28,37.5,37.28,37.5,4500.0
2016-03-02 13:30:00,37.49,37.5,37.31,37.31,1700.0,37.49,37.5,37.31,37.31,1700.0
2016-03-02 14:00:00,37.25,37.25,37.15,37.21,2550.0,37.25,37.25,37.15,37.21,2550.0
2016-03-02 14:30:00,37.3,37.66,37.3,37.52,4030.0,37.3,37.66,37.3,37.52,4030.0
2016-03-02 15:00:00,37.5,37.55,37.46,37.5,3600.0,37.5,37.55,37.46,37.5,3600.0
2016-03-02 15:30:00,37.45,37.7,37.45,37.63,11394.0,37.45,37.7,37.45,37.63,11394.0
2016-03-03 09:30:00,37.7,37.92,37.19,37.83,8005.0,37.7,37.92,37.19,37.83,8005.0
2016-03-03 10:00:00,37.6,37.9,37.5,37.51,6910.0,37.6,37.9,37.5,37.51,6910.0
2016-03-03 10:30:00,37.58,37.93,37.49,37.93,6245.0,37.58,37.93,37.49,37.93,6245.0
2016-03-03 11:00:00,37.94,38.05,37.61,37.75,3242.0,37.94,38.05,37.61,37.75,3242.0
2016-03-03 11:30:00,37.89,38.2,37.89,38.2,4600.0,37.89,38.2,37.89,38.2,4600.0
2016-03-03 12:00:00,38.22,38.34,38.02,38.02,5400.0,38.22,38.34,38.02,38.02,5400.0
2016-03-03 12:30:00,37.98,38.27,37.98,38.23,12948.0,37.98,38.27,37.98,38.23,12948.0
2016-03-03 13:00:00,38.3,38.63,38.28,38.5,4700.0,38.3,38.63,38.28,38.5,4700.0
2016-03-03 13:30:00,38.55,38.6,38.41,38.55,8000.0,38.55,38.6,38.41,38.55,8000.0
2016-03-03 14:00:00,38.55,38.55,38.42,38.49,5750.0,38.55,38.55,38.42,38.49,5750.0
2016-03-03 14:30:00,38.48,38.5,38.44,38.44,2800.0,38.48,38.5,38.44,38.44,2800.0
2016-03-03 15:00:00,38.41,38.43,38.2,38.29,5100.0,38.41,38.43,38.2,38.29,5100.0
2016-03-03 15:30:00,38.31,38.57,38.24,38.57,15277.0,38.31,38.57,38.24,38.57,15277.0
2016-03-04 09:30:00,38.63,38.63,37.83,37.95,2480.0,38.63,38.63,37.83,37.95,2480.0
2016-03-04 10:00:00,38.2,38.33,38.1,38.33,3603.0,38.2,38.33,38.1,38.33,3603.0
2016-03-04 10:30:00,38.37,38.6,38.36,38.44,10166.0,38.37,38.6,38.36,38.44,10166.0
2016-03-04 11:00:00,38.44,38.96,38.36,38.84,4200.0,38.44,38.96,38.36,38.84,4200.0
2016-03-04 11:30:00,38.78,38.95,38.59,38.88,2900.0,38.78,38.95,38.59,38.88,2900.0
2016-03-04 12:00:00,38.85,39.13,38.85,39.13,5300.0,38.85,39.13,38.85,39.13,5300.0
2016-03-04 12:30:00,39.08,39.28,39.08,39.28,1000.0,39.08,39.28,39.08,39.28,1000.0
2016-03-04 13:00:00,39.24,39.39,39.1,39.39,6186.0,39.24,39.39,39.1,39.39,6186.0
2016-03-04 13:30:00,39.39,39.49,39.33,39.44,33500.0,39.39,39.49,39.33,39.44,33500.0
2016-03-04 14:00:00,39.39,39.48,39.17,39.17,6360.0,39.39,39.48,39.17,39.17,6360.0
2016-03-04 14:30:00,39.17,39.36,38.97,39.3,16290.0,39.17,39.36,38.97,39.3,16290.0
2016-03-04 15:00:00,39.28,39.79,39.28,39.78,19574.0,39.28,39.79,39.28,39.78,19574.0
2016-03-04 15:30:00,39.77,39.77,39.55,39.63,19227.0,39.77,39.77,39.55,39.63,19227.0
2016-03-07 09:30:00,39.13,39.74,39.07,39.64,5357.0,39.13,39.74,39.07,39.64,5357.0
2016-03-07 10:00:00,39.56,39.82,39.41,39.62,15587.0,39.56,39.82,39.41,39.62,15587.0
2016-03-07 10:30:00,39.81,40.03,39.7,39.95,7087.0,39.81,40.03,39.7,39.95,7087.0
2016-03-07 11:00:00,39.92,40.13,39.89,39.95,6525.0,39.92,40.13,39.89,39.95,6525.0
2016-03-07 11:30:00,40.0,40.12,39.93,39.93,3800.0,40.0,40.12,39.93,39.93,3800.0
2016-03-07 12:00:00,39.93,39.93,39.68,39.68,4050.0,39.93,39.93,39.68,39.68,4050.0
2016-03-07 12:30:00,39.63,39.65,39.43,39.5,3070.0,39.63,39.65,39.43,39.5,3070.0
2016-03-07 13:00:00,39.57,39.62,39.03,39.08,4100.0,39.57,39.62,39.03,39.08,4100.0
2016-03-07 13:30:00,39.16,39.16,38.55,38.56,5306.0,39.16,39.16,38.55,38.56,5306.0
2016-03-07 14:00:00,38.55,38.55,37.7,37.76,12884.0,38.55,38.55,37.7,37.76,12884.0
2016-03-07 14:30:00,37.75,37.93,37.64,37.77,4438.0,37.75,37.93,37.64,37.77,4438.0
2016-03-07 15:00:00,37.82,38.29,37.48,38.29,6734.0,37.82,38.29,37.48,38.29,6734.0
2016-03-07 15:30:00,38.25,38.89,38.25,38.72,20115.0,38.25,38.89,38.25,38.72,20115.0
2016-03-08 09:30:00,38.27,39.18,38.16,38.72,29804.0,38.27,39.18,38.16,38.72,29804.0
2016-03-08 10:00:00,38.74,38.76,38.21,38.21,2659.0,38.74,38.76,38.21,38.21,2659.0
2016-03-08 10:30:00,38.17,38.23,38.1,38.23,1700.0,38.17,38.23,38.1,38.23,1700.0
2016-03-08 11:00:00,38.36,38.5,38.27,38.47,500.0,38.36,38.5,38.27,38.47,500.0
2016-03-08 11:30:00,38.53,38.6,38.45,38.59,900.0,38.53,38.6,38.45,38.59,900.0
2016-03-08 12:00:00,38.43,38.59,38.43,38.56,1000.0,38.43,38.59,38.43,38.56,1000.0
2016-03-08 12:30:00,38.4,38.4,38.01,38.05,4190.0,38.4,38.4,38.01,38.05,4190.0
2016-03-08 13:00:00,38.06,38.27,37.93,38.22,7774.0,38.06,38.27,37.93,38.22,7774.0
2016-03-08 13:30:00,38.24,38.49,38.24,38.49,1000.0,38.24,38.49,38.24,38.49,1000.0
2016-03-08 14:00:00,38.46,38.51,38.46,38.46,1900.0,38.46,38.51,38.46,38.46,1900.0
2016-03-08 14:30:00,38.43,38.43,38.22,38.24,2700.0,38.43,38.43,38.22,38.24,2700.0
2016-03-08 15:00:00,38.39,38.45,38.18,38.2,3350.0,38.39,38.45,38.18,38.2,3350.0
2016-03-08 15:30:00,38.18,38.3,38.15,38.22,19920.0,38.18,38.3,38.15,38.22,19920.0
2016-03-09 09:30:00,38.44,38.69,38.32,38.43,6250.0,38.44,38.69,38.32,38.43,6250.0
2016-03-09 10:00:00,38.5,38.52,38.41,38.52,1700.0,38.5,38.52,38.41,38.52,1700.0
2016-03-09 10:30:00,38.52,38.65,38.15,38.15,1500.0,38.52,38.65,38.15,38.15,1500.0
2016-03-09 11:00:00,38.3,38.44,38.3,38.35,15537.0,38.3,38.44,38.3,38.35,15537.0
2016-03-09 11:30:00,38.32,38.49,38.26,38.47,2740.0,38.32,38.49,38.26,38.47,2740.0
2016-03-09 12:00:00,38.52,38.61,38.35,38.5,4300.0,38.52,38.61,38.35,38.5,4300.0
2016-03-09 12:30:00,38.51,38.53,38.25,38.33,6300.0,38.51,38.53,38.25,38.33,6300.0
2016-03-09 13:00:00,38.26,38.42,38.1,38.14,3900.0,38.26,38.42,38.1,38.14,3900.0
2016-03-09 13:30:00,38.18,38.25,38.02,38.11,6400.0,38.18,38.25,38.02,38.11,6400.0
2016-03-09 14:00:00,38.04,38.08,37.92,37.92,1950.0,38.04,38.08,37.92,37.92,1950.0
2016-03-09 14:30:00,38.0,38.35,37.9,37.95,8900.0,38.0,38.35,37.9,37.95,8900.0
2016-03-09 15:00:00,37.83,37.96,37.83,37.93,2480.0,37.83,37.96,37.83,37.93,2480.0
2016-03-09 15:30:00,37.92,38.1,37.92,38.03,6173.0,37.92,38.1,37.92,38.03,6173.0
2016-03-10 09:30:00,38.07,38.07,37.36,37.55,5100.0,38.07,38.07,37.36,37.55,5100.0
2016-03-10 10:00:00,37.54,37.64,37.36,37.64,15200.0,37.54,37.64,37.36,37.64,15200.0
2016-03-10 10:30:00,37.49,37.98,37.48,37.56,5626.0,37.49,37.98,37.48,37.56,5626.0
2016-03-10 11:00:00,37.48,37.84,37.48,37.84,12796.0,37.48,37.84,37.48,37.84,12796.0
2016-03-10 11:30:00,37.66,37.87,37.66,37.73,3700.0,37.66,37.87,37.66,37.73,3700.0
2016-03-10 12:00:00,37.77,37.82,37.6,37.77,2027.0,37.77,37.82,37.6,37.77,2027.0
2016-03-10 12:30:00,37.73,37.73,37.43,37.43,5560.0,37.73,37.73,37.43,37.43,5560.0
2016-03-10 13:00:00,37.42,37.42,37.08,37.29,2000.0,37.42,37.42,37.08,37.29,2000.0
2016-03-10 13:30:00,37.31,37.33,37.07,37.12,3000.0,37.31,37.33,37.07,37.12,3000.0
2016-03-10 14:00:00,37.13,37.3,37.13,37.25,2000.0,37.13,37.3,37.13,37.25,2000.0
2016-03-10 14:30:00,37.51,37.87,37.5,37.74,2000.0,37.51,37.87,37.5,37.74,2000.0
2016-03-10 15:00:00,37.55,37.66,37.44,37.55,6500.0,37.55,37.66,37.44,37.55,6500.0
2016-03-10 15:30:00,37.51,37.52,37.29,37.37,4077.0,37.51,37.52,37.29,37.37,4077.0
2016-03-11 09:30:00,37.62,37.91,37.26,37.91,9600.0,37.62,37.91,37.26,37.91,9600.0
2016-03-11 10:00:00,37.71,38.25,37.65,38.25,13250.0,37.71,38.25,37.65,38.25,13250.0
2016-03-11 10:30:00,38.4,38.54,38.36,38.36,1800.0,38.4,38.54,38.36,38.36,1800.0
2016-03-11 11:00:00,38.28,38.5,38.22,38.45,4300.0,38.28,38.5,38.22,38.45,4300.0
2016-03-11 11:30:00,38.41,38.5,38.41,38.45,2200.0,38.41,38.5,38.41,38.45,2200.0
2016-03-11 12:00:00,38.39,38.74,38.39,38.47,6168.0,38.39,38.74,38.39,38.47,6168.0
2016-03-11 12:30:00,38.48,38.48,38.27,38.27,2800.0,38.48,38.48,38.27,38.27,2800.0
2016-03-11 13:00:00,38.23,38.45,38.17,38.42,4597.0,38.23,38.45,38.17,38.42,4597.0
2016-03-11 13:30:00,38.56,38.65,38.43,38.65,4750.0,38.56,38.65,38.43,38.65,4750.0
2016-03-11 14:00:00,38.67,38.67,38.58,38.63,3698.0,38.67,38.67,38.58,38.63,3698.0
2016-03-11 14:30:00,38.57,38.57,38.29,38.29,2200.0,38.57,38.57,38.29,38.29,2200.0
2016-03-11 15:00:00,38.18,38.33,38.18,38.25,5903.0,38.18,38.33,38.18,38.25,5903.0
2016-03-11 15:30:00,38.24,38.54,38.19,38.52,32154.0,38.24,38.54,38.19,38.52,32154.0
2016-03-14 09:30:00,39.36,39.61,38.49,38.49,11175.0,39.36,39.61,38.49,38.49,11175.0
2016-03-14 10:00:00,39.01,39.11,38.9,38.9,3725.0,39.01,39.11,38.9,38.9,3725.0
2016-03-14 10:30:00,39.0,39.01,38.78,38.78,4100.0,39.0,39.01,38.78,38.78,4100.0
2016-03-14 11:00:00,38.74,38.77,38.57,38.74,11329.0,38.74,38.77,38.57,38.74,11329.0
2016-03-14 11:30:00,38.75,38.79,38.65,38.65,3332.0,38.75,38.79,38.65,38.65,3332.0
2016-03-14 12:00:00,38.69,38.69,38.49,38.54,4084.0,38.69,38.69,38.49,38.54,4084.0
2016-03-14 12:30:00,38.52,38.63,38.5,38.57,1500.0,38.52,38.63,38.5,38.57,1500.0
2016-03-14 13:00:00,38.58,38.58,38.38,38.58,3859.0,38.58,38.58,38.38,38.58,3859.0
2016-03-14 13:30:00,38.53,38.88,38.41,38.8,2877.0,38.53,38.88,38.41,38.8,2877.0
2016-03-14 14:00:00,38.72,38.77,38.67,38.68,3340.0,38.72,38.77,38.67,38.68,3340.0
2016-03-14 14:30:00,38.67,38.67,38.52,38.64,4133.0,38.67,38.67,38.52,38.64,4133.0
2016-03-14 15:00:00,38.59,38.6,38.4,38.53,4931.0,38.59,38.6,38.4,38.53,4931.0
2016-03-14 15:30:00,38.44,38.51,38.4,38.46,6233.0,38.44,38.51,38.4,38.46,6233.0
2016-03-15 09:30:00,37.9,38.6,37.9,38.27,7300.0,37.9,38.6,37.9,38.27,7300.0
2016-03-15 10:00:00,38.37,38.51,38.1,38.46,5179.0,38.37,38.51,38.1,38.46,5179.0
2016-03-15 10:30:00,38.51,38.67,38.45,38.55,4800.0,38.51,38.67,38.45,38.55,4800.0
2016-03-15 11:00:00,38.56,38.79,38.51,38.79,14042.0,38.56,38.79,38.51,38.79,14042.0
2016-03-15 11:30:00,38.78,38.97,38.76,38.9,7000.0,38.78,38.97,38.76,38.9,7000.0
2016-03-15 12:00:00,38.91,38.93,38.8,38.91,4261.0,38.91,38.93,38.8,38.91,4261.0
2016-03-15 12:30:00,38.9,38.9,38.2,38.2,3410.0,38.9,38.9,38.2,38.2,3410.0
2016-03-15 13:00:00,38.05,38.05,37.79,37.91,9100.0,38.05,38.05,37.79,37.91,9100.0
2016-03-15 13:30:00,37.97,37.99,37.85,37.91,1700.0,37.97,37.99,37.85,37.91,1700.0
2016-03-15 14:00:00,37.89,37.98,37.84,37.9,6210.0,37.89,37.98,37.84,37.9,6210.0
2016-03-15 14:30:00,37.91,37.93,37.58,37.62,7728.0,37.91,37.93,37.58,37.62,7728.0
2016-03-15 15:00:00,37.63,37.9,37.6,37.83,3047.0,37.63,37.9,37.6,37.83,3047.0
2016-03-15 15:30:00,37.83,37.84,37.72,37.8,5700.0,37.83,37.84,37.72,37.8,5700.0
2016-03-16 09:30:00,37.66,37.9,37.5,37.77,12596.0,37.66,37.9,37.5,37.77,12596.0
2016-03-16 10:00:00,37.7,37.73,36.94,36.94,18195.0,37.7,37.73,36.94,36.94,18195.0
2016-03-16 10:30:00,36.98,37.57,36.98,37.56,6321.0,36.98,37.57,36.98,37.56,6321.0
2016-03-16 11:00:00,37.6,37.65,37.5,37.5,7991.0,37.6,37.65,37.5,37.5,7991.0
2016-03-16 11:30:00,37.5,37.5,37.14,37.14,3245.0,37.5,37.5,37.14,37.14,3245.0
2016-03-16 12:00:00,37.16,37.26,37.1,37.23,6500.0,37.16,37.26,37.1,37.23,6500.0
2016-03-16 12:30:00,37.18,37.21,36.95,36.98,4239.0,37.18,37.21,36.95,36.98,4239.0
2016-03-16 13:00:00,36.97,37.0,36.4,36.76,4500.0,36.97,37.0,36.4,36.76,4500.0
2016-03-16 13:30:00,36.71,36.9,36.7,36.85,2200.0,36.71,36.9,36.7,36.85,2200.0
2016-03-16 14:00:00,36.88,37.24,36.84,37.24,6923.0,36.88,37.24,36.84,37.24,6923.0
2016-03-16 14:30:00,37.25,37.51,37.17,37.3,5800.0,37.25,37.51,37.17,37.3,5800.0
2016-03-16 15:00:00,37.3,37.66,37.3,37.66,11529.0,37.3,37.66,37.3,37.66,11529.0
2016-03-16 15:30:00,37.61,37.72,37.56,37.72,10121.0,37.61,37.72,37.56,37.72,10121.0
2016-03-17 09:30:00,37.95,38.18,37.74,37.99,1800.0,37.95,38.18,37.74,37.99,1800.0
2016-03-17 10:00:00,38.1,38.14,37.98,38.07,2100.0,38.1,38.14,37.98,38.07,2100.0
2016-03-17 10:30:00,38.18,38.78,38.15,38.78,11902.0,38.18,38.78,38.15,38.78,11902.0
2016-03-17 11:00:00,38.77,38.77,38.56,38.75,3440.0,38.77,38.77,38.56,38.75,3440.0
2016-03-17 11:30:00,38.65,38.65,38.43,38.53,3110.0,38.65,38.65,38.43,38.53,3110.0
2016-03-17 12:00:00,38.47,38.9,38.35,38.9,7600.0,38.47,38.9,38.35,38.9,7600.0
2016-03-17 12:30:00,38.88,38.95,38.76,38.89,3000.0,38.88,38.95,38.76,38.89,3000.0
2016-03-17 13:00:00,38.96,39.16,38.81,39.15,2326.0,38.96,39.16,38.81,39.15,2326.0
2016-03-17 13:30:00,39.14,39.33,39.09,39.3,4565.0,39.14,39.33,39.09,39.3,4565.0
2016-03-17 14:00:00,39.31,39.55,39.27,39.34,4800.0,39.31,39.55,39.27,39.34,4800.0
2016-03-17 14:30:00,39.35,39.53,39.31,39.41,4800.0,39.35,39.53,39.31,39.41,4800.0
2016-03-17 15:00:00,39.45,39.9,39.45,39.9,4623.0,39.45,39.9,39.45,39.9,4623.0
2016-03-17 15:30:00,39.86,39.97,39.79,39.97,13617.0,39.86,39.97,39.79,39.97,13617.0
2016-03-18 09:30:00,40.3,41.14,40.3,41.03,7723.0,40.3,41.14,40.3,41.03,7723.0
2016-03-18 10:00:00,40.91,41.12,40.86,41.12,2000.0,40.91,41.12,40.86,41.12,2000.0
2016-03-18 10:30:00,41.1,41.3,41.0,41.21,1900.0,41.1,41.3,41.0,41.21,1900.0
2016-03-18 11:00:00,41.33,41.53,41.33,41.5,3247.0,41.33,41.53,41.33,41.5,3247.0
2016-03-18 11:30:00,41.52,41.7,41.5,41.56,2842.0,41.52,41.7,41.5,41.56,2842.0
2016-03-18 12:00:00,41.52,41.64,41.42,41.56,5220.0,41.52,41.64,41.42,41.56,5220.0
2016-03-18 12:30:00,41.56,41.71,41.49,41.71,3167.0,41.56,41.71,41.49,41.71,3167.0
2016-03-18 13:00:00,41.71,41.74,41.25,41.29,4925.0,41.71,41.74,41.25,41.29,4925.0
2016-03-18 13:30:00,41.25,41.35,41.1,41.31,3200.0,41.25,41.35,41.1,41.31,3200.0
2016-03-18 14:00:00,41.41,41.89,41.41,41.82,3886.0,41.41,41.89,41.41,41.82,3886.0
2016-03-18 14:30:00,41.79,41.96,41.7,41.7,4625.0,41.79,41.96,41.7,41.7,4625.0
2016-03-18 15:00:00,41.82,41.88,41.75,41.8,3973.0,41.82,41.88,41.75,41.8,3973.0
2016-03-18 15:30:00,41.8,41.85,41.61,41.65,11020.0,41.8,41.85,41.61,41.65,11020.0
2016-03-21 09:30:00,41.93,42.08,41.6,41.86,5487.0,41.93,42.08,41.6,41.86,5487.0
2016-03-21 10:00:00,41.81,42.03,41.8,42.01,9316.0,41.81,42.03,41.8,42.01,9316.0
2016-03-21 10:30:00,41.9,42.01,41.86,41.98,5337.0,41.9,42.01,41.86,41.98,5337.0
2016-03-21 11:00:00,41.95,42.47,41.93,42.47,8088.0,41.95,42.47,41.93,42.47,8088.0
2016-03-21 11:30:00,42.53,42.53,42.21,42.35,600.0,42.53,42.53,42.21,42.35,600.0
2016-03-21 12:00:00,42.31,42.31,41.97,42.02,5285.0,42.31,42.31,41.97,42.02,5285.0
2016-03-21 12:30:00,42.14,42.29,42.14,42.25,1652.0,42.14,42.29,42.14,42.25,1652.0
2016-03-21 13:00:00,42.26,42.68,42.26,42.68,2301.0,42.26,42.68,42.26,42.68,2301.0
2016-03-21 13:30:00,42.58,42.73,42.52,42.69,3650.0,42.58,42.73,42.52,42.69,3650.0
2016-03-21 14:00:00,42.69,43.0,42.65,42.89,6630.0,42.69,43.0,42.65,42.89,6630.0
2016-03-21 14:30:00,42.96,43.05,42.74,42.79,6100.0,42.96,43.05,42.74,42.79,6100.0
2016-03-21 15:00:00,42.77,42.77,42.56,42.62,4900.0,42.77,42.77,42.56,42.62,4900.0
2016-03-21 15:30:00,42.58,42.68,42.46,42.64,8674.0,42.58,42.68,42.46,42.64,8674.0
2016-03-22 09:30:00,42.0,42.0,41.5,41.75,7677.0,42.0,42.0,41.5,41.75,7677.0
2016-03-22 10:00:00,41.87,42.38,41.87,42.29,3680.0,41.87,42.38,41.87,42.29,3680.0
2016-03-22 10:30:00,42.39,42.69,42.39,42.69,1200.0,42.39,42.69,42.39,42.69,1200.0
2016-03-22 11:00:00,42.55,42.64,42.43,42.5,1200.0,42.55,42.64,42.43,42.5,1200.0
2016-03-22 11:30:00,42.43,42.62,42.37,42.37,1100.0,42.43,42.62,42.37,42.37,1100.0
2016-03-22 12:00:00,42.24,42.46,42.24,42.36,6401.0,42.24,42.46,42.24,42.36,6401.0
2016-03-22 12:30:00,42.48,42.8,42.41,42.8,2487.0,42.48,42.8,42.41,42.8,2487.0
2016-03-22 13:00:00,42.7,42.81,42.6,42.76,2000.0,42.7,42.81,42.6,42.76,2000.0
2016-03-22 13:30:00,42.81,42.81,42.64,42.64,1200.0,42.81,42.81,42.64,42.64,1200.0
2016-03-22 14:00:00,42.49,42.56,42.34,42.48,3700.0,42.49,42.56,42.34,42.48,3700.0
2016-03-22 14:30:00,42.43,42.46,42.2,42.2,2000.0,42.43,42.46,42.2,42.2,2000.0
2016-03-22 15:00:00,42.22,42.22,42.11,42.18,2100.0,42.22,42.22,42.11,42.18,2100.0
2016-03-22 15:30:00,42.39,42.39,42.04,42.19,4851.0,42.39,42.39,42.04,42.19,4851.0
2016-03-23 09:30:00,41.64,42.53,41.39,41.51,4400.0,41.64,42.53,41.39,41.51,4400.0
2016-03-23 10:00:00,41.44,41.48,41.17,41.48,6908.0,41.44,41.48,41.17,41.48,6908.0
2016-03-23 10:30:00,41.4,41.43,41.23,41.25,1900.0,41.4,41.43,41.23,41.25,1900.0
2016-03-23 11:00:00,41.1,41.21,41.1,41.15,2600.0,41.1,41.21,41.1,41.15,2600.0
2016-03-23 11:30:00,41.17,41.6,41.11,41.6,4769.0,41.17,41.6,41.11,41.6,4769.0
2016-03-23 12:00:00,41.65,41.69,41.55,41.55,1200.0,41.65,41.69,41.55,41.55,1200.0
2016-03-23 12:30:00,41.65,41.73,41.56,41.72,3484.0,41.65,41.73,41.56,41.72,3484.0
2016-03-23 13:00:00,41.66,41.68,41.5,41.5,4300.0,41.66,41.68,41.5,41.5,4300.0
2016-03-23 13:30:00,41.46,41.66,41.44,41.48,1900.0,41.46,41.66,41.44,41.48,1900.0
2016-03-23 14:00:00,41.42,41.45,41.2,41.2,3844.0,41.42,41.45,41.2,41.2,3844.0
2016-03-23 14:30:00,41.3,41.3,40.9,40.9,3561.0,41.3,41.3,40.9,40.9,3561.0
2016-03-23 15:00:00,40.93,40.99,40.79,40.79,2900.0,40.93,40.99,40.79,40.79,2900.0
2016-03-23 15:30:00,40.78,40.9,40.64,40.65,7069.0,40.78,40.9,40.64,40.65,7069.0
2016-03-24 09:30:00,40.18,40.73,39.37,40.73,7208.0,40.18,40.73,39.37,40.73,7208.0
2016-03-24 10:00:00,40.88,40.93,40.66,40.92,2200.0,40.88,40.93,40.66,40.92,2200.0
2016-03-24 10:30:00,40.95,40.97,40.51,40.61,3100.0,40.95,40.97,40.51,40.61,3100.0
2016-03-24 11:00:00,40.63,40.75,40.59,40.63,3300.0,40.63,40.75,40.59,40.63,3300.0
2016-03-24 11:30:00,40.51,40.67,40.4,40.46,2500.0,40.51,40.67,40.4,40.46,2500.0
2016-03-24 12:00:00,40.5,40.53,40.23,40.23,1950.0,40.5,40.53,40.23,40.23,1950.0
2016-03-24 12:30:00,40.34,40.43,40.29,40.43,2000.0,40.34,40.43,40.29,40.43,2000.0
2016-03-24 13:00:00,40.4,40.47,40.26,40.46,26150.0,40.4,40.47,40.26,40.46,26150.0
2016-03-24 13:30:00,40.43,40.5,40.25,40.25,12600.0,40.43,40.5,40.25,40.25,12600.0
2016-03-24 14:00:00,40.33,40.33,39.92,39.95,4334.0,40.33,40.33,39.92,39.95,4334.0
2016-03-24 14:30:00,40.0,40.11,39.93,39.98,9159.0,40.0,40.11,39.93,39.98,9159.0
2016-03-24 15:00:00,39.95,40.17,39.91,40.05,5800.0,39.95,40.17,39.91,40.05,5800.0
2016-03-24 15:30:00,40.0,40.27,40.0,40.24,10299.0,40.0,40.27,40.0,40.24,10299.0
2016-03-28 09:30:00,40.31,41.0,39.58,40.04,5933.0,40.31,41.0,39.58,40.04,5933.0
2016-03-28 10:00:00,40.28,40.37,40.03,40.25,2400.0,40.28,40.37,40.03,40.25,2400.0
2016-03-28 10:30:00,40.25,40.25,39.7,39.7,6951.0,40.25,40.25,39.7,39.7,6951.0
2016-03-28 11:00:00,39.8,40.06,39.7,40.0,2900.0,39.8,40.06,39.7,40.0,2900.0
2016-03-28 11:30:00,40.03,40.21,39.91,39.91,3558.0,40.03,40.21,39.91,39.91,3558.0
2016-03-28 12:00:00,40.01,40.21,39.97,40.15,1600.0,40.01,40.21,39.97,40.15,1600.0
2016-03-28 12:30:00,40.19,40.3,40.09,40.26,3100.0,40.19,40.3,40.09,40.26,3100.0
2016-03-28 13:00:00,40.34,40.56,40.31,40.53,3000.0,40.34,40.56,40.31,40.53,3000.0
2016-03-28 13:30:00,40.7,41.07,40.7,41.02,3187.0,40.7,41.07,40.7,41.02,3187.0
2016-03-28 14:00:00,41.03,41.07,40.84,40.91,1900.0,41.03,41.07,40.84,40.91,1900.0
2016-03-28 14:30:00,40.9,40.9,40.79,40.88,2400.0,40.9,40.9,40.79,40.88,2400.0
2016-03-28 15:00:00,40.94,41.1,40.94,40.99,1600.0,40.94,41.1,40.94,40.99,1600.0
2016-03-28 15:30:00,41.03,41.03,40.86,40.89,3000.0,41.03,41.03,40.86,40.89,3000.0
2016-03-29 09:30:00,40.8,41.32,40.57,41.32,4800.0,40.8,41.32,40.57,41.32,4800.0
2016-03-29 10:00:00,41.39,41.54,41.28,41.54,2380.0,41.39,41.54,41.28,41.54,2380.0
2016-03-29 10:30:00,41.39,41.52,41.35,41.35,600.0,41.39,41.52,41.35,41.35,600.0
2016-03-29 11:00:00,41.31,41.32,41.02,41.19,1400.0,41.31,41.32,41.02,41.19,1400.0
2016-03-29 11:30:00,41.18,41.24,41.08,41.24,600.0,41.18,41.24,41.08,41.24,600.0
2016-03-29 12:00:00,41.13,41.21,41.01,41.12,2700.0,41.13,41.21,41.01,41.12,2700.0
2016-03-29 12:30:00,41.15,41.28,41.06,41.13,3600.0,41.15,41.28,41.06,41.13,3600.0
2016-03-29 13:00:00,41.13,41.2,41.06,41.12,2700.0,41.13,41.2,41.06,41.12,2700.0
2016-03-29 13:30:00,41.15,41.36,41.08,41.31,3600.0,41.15,41.36,41.08,41.31,3600.0
2016-03-29 14:00:00,41.32,41.64,41.32,41.64,2987.0,41.32,41.64,41.32,41.64,2987.0
2016-03-29 14:30:00,41.64,41.68,41.58,41.58,2000.0,41.64,41.68,41.58,41.58,2000.0
2016-03-29 15:00:00,41.63,41.73,41.63,41.68,1100.0,41.63,41.73,41.63,41.68,1100.0
2016-03-29 15:30:00,41.72,41.72,41.55,41.55,1843.0,41.72,41.72,41.55,41.55,1843.0
2016-03-30 09:30:00,41.64,42.1,41.64,41.75,9936.0,41.64,42.1,41.64,41.75,9936.0
2016-03-30 10:00:00,41.64,41.64,41.24,41.24,1850.0,41.64,41.64,41.24,41.24,1850.0
2016-03-30 10:30:00,41.37,41.69,41.37,41.69,2502.0,41.37,41.69,41.37,41.69,2502.0
2016-03-30 11:00:00,41.8,41.8,41.32,41.32,1700.0,41.8,41.8,41.32,41.32,1700.0
2016-03-30 11:30:00,41.32,41.74,41.32,41.71,2500.0,41.32,41.74,41.32,41.71,2500.0
2016-03-30 12:00:00,41.77,41.77,41.66,41.68,700.0,41.77,41.77,41.66,41.68,700.0
2016-03-30 12:30:00,41.83,41.88,41.63,41.84,4400.0,41.83,41.88,41.63,41.84,4400.0
2016-03-30 13:00:00,41.89,41.94,41.82,41.94,3574.0,41.89,41.94,41.82,41.94,3574.0
2016-03-30 13:30:00,42.0,42.13,42.0,42.1,700.0,42.0,42.13,42.0,42.1,700.0
2016-03-30 14:00:00,42.08,42.19,42.08,42.19,5788.0,42.08,42.19,42.08,42.19,5788.0
2016-03-30 14:30:00,42.1,42.27,42.1,42.27,200.0,42.1,42.27,42.1,42.27,200.0
2016-03-30 15:00:00,42.31,42.37,42.29,42.31,4300.0,42.31,42.37,42.29,42.31,4300.0
2016-03-30 15:30:00,42.27,42.38,41.99,41.99,8798.0,42.27,42.38,41.99,41.99,8798.0
2016-03-31 09:30:00,42.36,42.47,41.82,42.47,4218.0,42.36,42.47,41.82,42.47,4218.0
2016-03-31 10:00:00,42.3,42.65,42.13,42.46,1525.0,42.3,42.65,42.13,42.46,1525.0
2016-03-31 10:30:00,42.53,42.6,42.42,42.6,3860.0,42.53,42.6,42.42,42.6,3860.0
2016-03-31 11:00:00,42.6,42.68,42.45,42.45,2139.0,42.6,42.68,42.45,42.45,2139.0
2016-03-31 11:30:00,42.41,42.75,42.41,42.75,6950.0,42.41,42.75,42.41,42.75,6950.0
2016-03-31 12:00:00,42.75,42.75,42.65,42.75,2800.0,42.75,42.75,42.65,42.75,2800.0
2016-03-31 12:30:00,42.73,42.75,42.62,42.62,3041.0,42.73,42.75,42.62,42.62,3041.0
2016-03-31 13:00:00,42.58,42.7,42.54,42.7,1263.0,42.58,42.7,42.54,42.7,1263.0
2016-03-31 13:30:00,42.72,42.72,42.59,42.64,4100.0,42.72,42.72,42.59,42.64,4100.0
2016-03-31 14:00:00,42.62,42.72,42.53,42.69,3700.0,42.62,42.72,42.53,42.69,3700.0
2016-03-31 14:30:00,42.69,42.72,42.54,42.65,3000.0,42.69,42.72,42.54,42.65,3000.0
2016-03-31 15:00:00,42.63,42.82,42.63,42.82,3900.0,42.63,42.82,42.63,42.82,3900.0
2016-03-31 15:30:00,42.83,42.83,42.61,42.61,2921.0,42.83,42.83,42.61,42.61,2921.0
2016-04-01 09:30:00,42.38,42.73,42.06,42.12,2933.0,42.38,42.73,42.06,42.12,2933.0
2016-04-01 10:00:00,42.04,42.45,42.04,42.42,900.0,42.04,42.45,42.04,42.42,900.0
2016-04-01 10:30:00,42.12,42.46,42.12,42.2,1712.0,42.12,42.46,42.12,42.2,1712.0
2016-04-01 11:00:00,42.26,42.31,42.05,42.1,6165.0,42.26,42.31,42.05,42.1,6165.0
2016-04-01 11:30:00,42.15,42.16,41.66,41.68,4500.0,42.15,42.16,41.66,41.68,4500.0
2016-04-01 12:00:00,41.69,41.73,41.55,41.55,1317.0,41.69,41.73,41.55,41.55,1317.0
2016-04-01 12:30:00,41.55,41.71,41.44,41.71,3400.0,41.55,41.71,41.44,41.71,3400.0
2016-04-01 13:00:00,41.78,41.93,41.73,41.93,2313.0,41.78,41.93,41.73,41.93,2313.0
2016-04-01 13:30:00,41.84,41.98,41.84,41.88,2660.0,41.84,41.98,41.84,41.88,2660.0
2016-04-01 14:00:00,41.81,42.07,41.81,42.02,4700.0,41.81,42.07,41.81,42.02,4700.0
2016-04-01 14:30:00,42.04,42.22,42.02,42.1,3000.0,42.04,42.22,42.02,42.1,3000.0
2016-04-01 15:00:00,42.09,42.33,42.09,42.24,6800.0,42.09,42.33,42.09,42.24,6800.0
2016-04-01 15:30:00,42.26,42.32,42.18,42.22,5552.0,42.26,42.32,42.18,42.22,5552.0
2016-04-04 09:30:00,42.04,43.0,42.04,42.82,11616.0,42.04,43.0,42.04,42.82,11616.0
2016-04-04 10:00:00,42.86,43.1,42.86,42.9,1550.0,42.86,43.1,42.86,42.9,1550.0
2016-04-04 10:30:00,42.79,42.94,42.69,42.7,1500.0,42.79,42.94,42.69,42.7,1500.0
2016-04-04 11:00:00,42.66,42.8,42.66,42.7,700.0,42.66,42.8,42.66,42.7,700.0
2016-04-04 11:30:00,42.83,42.91,42.69,42.85,3229.0,42.83,42.91,42.69,42.85,3229.0
2016-04-04 12:00:00,42.89,43.3,42.86,43.16,5200.0,42.89,43.3,42.86,43.16,5200.0
2016-04-04 12:30:00,43.0,43.21,43.0,43.21,3550.0,43.0,43.21,43.0,43.21,3550.0
2016-04-04 13:00:00,43.14,43.19,43.02,43.11,1000.0,43.14,43.19,43.02,43.11,1000.0
2016-04-04 13:30:00,43.01,43.04,42.91,42.95,2000.0,43.01,43.04,42.91,42.95,2000.0
2016-04-04 14:00:00,42.93,43.0,42.76,42.89,11403.0,42.93,43.0,42.76,42.89,11403.0
2016-04-04 14:30:00,42.9,42.95,42.87,42.87,4130.0,42.9,42.95,42.87,42.87,4130.0
2016-04-04 15:00:00,42.84,42.84,42.61,42.61,1700.0,42.84,42.84,42.61,42.61,1700.0
2016-04-04 15:30:00,42.62,42.64,42.35,42.38,4300.0,42.62,42.64,42.35,42.38,4300.0
2016-04-05 09:30:00,42.0,43.13,41.68,42.0,8354.0,42.0,43.13,41.68,42.0,8354.0
2016-04-05 10:00:00,42.0,42.48,42.0,42.45,17794.0,42.0,42.48,42.0,42.45,17794.0
2016-04-05 10:30:00,42.3,42.3,42.04,42.06,5600.0,42.3,42.3,42.04,42.06,5600.0
2016-04-05 11:00:00,42.03,42.14,41.94,42.08,1300.0,42.03,42.14,41.94,42.08,1300.0
2016-04-05 11:30:00,42.11,42.2,42.06,42.14,3222.0,42.11,42.2,42.06,42.14,3222.0
2016-04-05 12:00:00,42.18,42.23,41.93,42.04,4784.0,42.18,42.23,41.93,42.04,4784.0
2016-04-05 12:30:00,42.02,42.17,41.94,41.94,779.0,42.02,42.17,41.94,41.94,779.0
2016-04-05 13:00:00,41.91,42.09,41.91,42.06,2000.0,41.91,42.09,41.91,42.06,2000.0
2016-04-05 13:30:00,42.03,42.19,42.02,42.19,3300.0,42.03,42.19,42.02,42.19,3300.0
2016-04-05 14:00:00,42.04,42.04,41.89,42.0,1100.0,42.04,42.04,41.89,42.0,1100.0
2016-04-05 14:30:00,42.21,42.34,42.17,42.3,7595.0,42.21,42.34,42.17,42.3,7595.0
2016-04-05 15:00:00,42.36,42.36,42.06,42.06,2800.0,42.36,42.36,42.06,42.06,2800.0
2016-04-05 15:30:00,42.0,42.15,41.96,42.05,3592.0,42.0,42.15,41.96,42.05,3592.0
2016-04-06 09:30:00,41.97,42.8,41.97,42.8,5000.0,41.97,42.8,41.97,42.8,5000.0
2016-04-06 10:00:00,42.9,42.92,42.56,42.63,1900.0,42.9,42.92,42.56,42.63,1900.0
2016-04-06 10:30:00,42.66,42.87,42.62,42.84,3249.0,42.66,42.87,42.62,42.84,3249.0
2016-04-06 11:00:00,42.83,42.92,42.82,42.88,1600.0,42.83,42.92,42.82,42.88,1600.0
2016-04-06 11:30:00,42.95,42.95,42.77,42.82,2300.0,42.95,42.95,42.77,42.82,2300.0
2016-04-06 12:00:00,42.81,42.84,42.7,42.75,2877.0,42.81,42.84,42.7,42.75,2877.0
2016-04-06 12:30:00,42.78,42.84,42.73,42.77,4400.0,42.78,42.84,42.73,42.77,4400.0
2016-04-06 13:00:00,42.81,42.9,42.79,42.83,1587.0,42.81,42.9,42.79,42.83,1587.0
2016-04-06 13:30:00,42.82,42.84,42.72,42.74,1400.0,42.82,42.84,42.72,42.74,1400.0
2016-04-06 14:00:00,42.67,42.86,42.67,42.72,4600.0,42.67,42.86,42.67,42.72,4600.0
2016-04-06 14:30:00,42.68,42.73,42.29,42.37,6149.0,42.68,42.73,42.29,42.37,6149.0
2016-04-06 15:00:00,42.37,42.76,42.37,42.66,4000.0,42.37,42.76,42.37,42.66,4000.0
2016-04-06 15:30:00,42.67,42.79,42.63,42.77,8922.0,42.67,42.79,42.63,42.77,8922.0
2016-04-07 09:30:00,42.36,42.57,41.78,42.0,13667.0,42.36,42.57,41.78,42.0,13667.0
2016-04-07 10:00:00,41.92,42.15,41.76,41.76,2700.0,41.92,42.15,41.76,41.76,2700.0
2016-04-07 10:30:00,41.76,41.87,41.48,41.5,5300.0,41.76,41.87,41.48,41.5,5300.0
2016-04-07 11:00:00,41.5,41.61,41.23,41.42,9015.0,41.5,41.61,41.23,41.42,9015.0
2016-04-07 11:30:00,41.39,41.41,41.1,41.1,7399.0,41.39,41.41,41.1,41.1,7399.0
2016-04-07 12:00:00,41.0,41.11,40.93,41.11,8100.0,41.0,41.11,40.93,41.11,8100.0
2016-04-07 12:30:00,41.01,41.25,40.88,41.2,4595.0,41.01,41.25,40.88,41.2,4595.0
2016-04-07 13:00:00,41.16,41.4,41.1,41.1,3400.0,41.16,41.4,41.1,41.1,3400.0
2016-04-07 13:30:00,41.08,41.19,41.01,41.01,4637.0,41.08,41.19,41.01,41.01,4637.0
2016-04-07 14:00:00,41.07,41.07,40.83,40.91,3500.0,41.07,41.07,40.83,40.91,3500.0
2016-04-07 14:30:00,41.05,41.05,40.85,40.96,4500.0,41.05,41.05,40.85,40.96,4500.0
2016-04-07 15:00:00,40.91,41.18,40.81,41.18,6946.0,40.91,41.18,40.81,41.18,6946.0
2016-04-07 15:30:00,41.18,41.22,40.57,40.68,17810.0,41.18,41.22,40.57,40.68,17810.0
2016-04-08 09:30:00,41.21,41.48,40.72,40.82,9433.0,41.21,41.48,40.72,40.82,9433.0
2016-04-08 10:00:00,40.75,40.75,40.25,40.48,5496.0,40.75,40.75,40.25,40.48,5496.0
2016-04-08 10:30:00,40.56,40.8,40.52,40.74,4400.0,40.56,40.8,40.52,40.74,4400.0
2016-04-08 11:00:00,40.74,41.1,40.6,40.67,5900.0,40.74,41.1,40.6,40.67,5900.0
2016-04-08 11:30:00,40.64,40.66,40.01,40.21,5572.0,40.64,40.66,40.01,40.21,5572.0
2016-04-08 12:00:00,40.2,40.45,40.02,40.45,1832.0,40.2,40.45,40.02,40.45,1832.0
2016-04-08 12:30:00,40.17,40.54,40.12,40.48,1848.0,40.17,40.54,40.12,40.48,1848.0
2016-04-08 13:00:00,40.44,40.44,40.1,40.1,2600.0,40.44,40.44,40.1,40.1,2600.0
2016-04-08 13:30:00,40.13,40.42,40.13,40.41,1628.0,40.13,40.42,40.13,40.41,1628.0
2016-04-08 14:00:00,40.38,40.53,40.2,40.2,2300.0,40.38,40.53,40.2,40.2,2300.0
2016-04-08 14:30:00,40.23,40.27,40.09,40.2,2900.0,40.23,40.27,40.09,40.2,2900.0
2016-04-08 15:00:00,40.13,40.3,40.06,40.2,1200.0,40.13,40.3,40.06,40.2,1200.0
2016-04-08 15:30:00,40.07,40.3,40.07,40.29,21932.0,40.07,40.3,40.07,40.29,21932.0
2016-04-11 09:30:00,40.38,40.49,39.6,39.8,14138.0,40.38,40.49,39.6,39.8,14138.0
2016-04-11 10:00:00,39.99,40.11,39.98,40.0,2042.0,39.99,40.11,39.98,40.0,2042.0
2016-04-11 10:30:00,40.04,40.04,39.72,39.72,6690.0,40.04,40.04,39.72,39.72,6690.0
2016-04-11 11:00:00,39.66,39.8,39.61,39.8,2425.0,39.66,39.8,39.61,39.8,2425.0
2016-04-11 11:30:00,39.77,39.77,39.31,39.46,9045.0,39.77,39.77,39.31,39.46,9045.0
2016-04-11 12:00:00,39.39,39.57,39.37,39.46,1800.0,39.39,39.57,39.37,39.46,1800.0
2016-04-11 12:30:00,39.53,39.53,39.13,39.42,2650.0,39.53,39.53,39.13,39.42,2650.0
2016-04-11 13:00:00,39.4,39.61,39.29,39.39,3123.0,39.4,39.61,39.29,39.39,3123.0
2016-04-11 13:30:00,39.45,39.51,39.41,39.48,3123.0,39.45,39.51,39.41,39.48,3123.0
2016-04-11 14:00:00,39.53,39.59,39.48,39.49,2100.0,39.53,39.59,39.48,39.49,2100.0
2016-04-11 14:30:00,39.43,39.54,39.17,39.23,6485.0,39.43,39.54,39.17,39.23,6485.0
2016-04-11 15:00:00,39.21,39.23,38.84,38.89,7213.0,39.21,39.23,38.84,38.89,7213.0
2016-04-11 15:30:00,38.82,38.91,38.38,38.4,19930.0,38.82,38.91,38.38,38.4,19930.0
2016-04-12 09:30:00,38.51,38.72,38.2,38.49,8400.0,38.51,38.72,38.2,38.49,8400.0
2016-04-12 10:00:00,38.4,38.44,37.53,37.68,13555.0,38.4,38.44,37.53,37.68,13555.0
2016-04-12 10:30:00,37.62,37.79,37.2,37.67,13579.0,37.62,37.79,37.2,37.67,13579.0
2016-04-12 11:00:00,37.67,37.9,37.48,37.58,5189.0,37.67,37.9,37.48,37.58,5189.0
2016-04-12 11:30:00,37.6,37.6,37.0,37.17,5206.0,37.6,37.6,37.0,37.17,5206.0
2016-04-12 12:00:00,37.27,37.7,37.21,37.67,3600.0,37.27,37.7,37.21,37.67,3600.0
2016-04-12 12:30:00,37.7,37.95,37.56,37.83,2300.0,37.7,37.95,37.56,37.83,2300.0
2016-04-12 13:00:00,37.81,37.83,37.7,37.73,2900.0,37.81,37.83,37.7,37.73,2900.0
2016-04-12 13:30:00,37.82,38.1,37.72,38.1,3450.0,37.82,38.1,37.72,38.1,3450.0
2016-04-12 14:00:00,38.16,38.27,38.03,38.03,4853.0,38.16,38.27,38.03,38.03,4853.0
2016-04-12 14:30:00,38.15,38.22,38.14,38.15,2400.0,38.15,38.22,38.14,38.15,2400.0
2016-04-12 15:00:00,38.24,38.4,38.23,38.36,4400.0,38.24,38.4,38.23,38.36,4400.0
2016-04-12 15:30:00,38.35,38.58,38.33,38.51,8284.0,38.35,38.58,38.33,38.51,8284.0
2016-04-13 09:30:00,39.07,39.75,39.07,39.25,4533.0,39.07,39.75,39.07,39.25,4533.0
2016-04-13 10:00:00,39.4,39.8,39.4,39.8,3100.0,39.4,39.8,39.4,39.8,3100.0
2016-04-13 10:30:00,39.79,39.79,39.0,39.0,2500.0,39.79,39.79,39.0,39.0,2500.0
2016-04-13 11:00:00,38.8,38.85,38.75,38.84,1600.0,38.8,38.85,38.75,38.84,1600.0
2016-04-13 11:30:00,38.85,38.86,38.51,38.65,3800.0,38.85,38.86,38.51,38.65,3800.0
2016-04-13 12:00:00,38.61,38.78,38.57,38.65,2700.0,38.61,38.78,38.57,38.65,2700.0
2016-04-13 12:30:00,38.69,38.8,38.64,38.78,2600.0,38.69,38.8,38.64,38.78,2600.0
2016-04-13 13:00:00,38.73,38.93,38.7,38.93,1300.0,38.73,38.93,38.7,38.93,1300.0
2016-04-13 13:30:00,38.83,38.83,38.7,38.73,2200.0,38.83,38.83,38.7,38.73,2200.0
2016-04-13 14:00:00,38.7,38.79,38.65,38.71,6688.0,38.7,38.79,38.65,38.71,6688.0
2016-04-13 14:30:00,38.67,38.8,38.67,38.68,1300.0,38.67,38.8,38.67,38.68,1300.0
2016-04-13 15:00:00,38.74,38.8,38.63,38.69,5500.0,38.74,38.8,38.63,38.69,5500.0
2016-04-13 15:30:00,38.75,38.94,38.71,38.72,6700.0,38.75,38.94,38.71,38.72,6700.0
2016-04-14 09:30:00,39.02,39.02,37.9,38.25,12519.0,39.02,39.02,37.9,38.25,12519.0
2016-04-14 10:00:00,38.26,38.37,37.95,38.24,10633.0,38.26,38.37,37.95,38.24,10633.0
2016-04-14 10:30:00,38.26,38.41,38.23,38.35,5441.0,38.26,38.41,38.23,38.35,5441.0
2016-04-14 11:00:00,38.35,38.59,38.35,38.5,13323.0,38.35,38.59,38.35,38.5,13323.0
2016-04-14 11:30:00,38.49,39.0,38.46,39.0,8720.0,38.49,39.0,38.46,39.0,8720.0
2016-04-14 12:00:00,38.92,39.37,38.83,39.18,4850.0,38.92,39.37,38.83,39.18,4850.0
2016-04-14 12:30:00,39.12,39.47,39.12,39.35,1550.0,39.12,39.47,39.12,39.35,1550.0
2016-04-14 13:00:00,39.39,39.55,39.36,39.52,2150.0,39.39,39.55,39.36,39.52,2150.0
2016-04-14 13:30:00,39.48,39.56,39.2,39.21,3850.0,39.48,39.56,39.2,39.21,3850.0
2016-04-14 14:00:00,39.26,39.44,39.25,39.36,1300.0,39.26,39.44,39.25,39.36,1300.0
2016-04-14 14:30:00,39.36,39.57,39.33,39.55,1600.0,39.36,39.57,39.33,39.55,1600.0
2016-04-14 15:00:00,39.49,39.63,39.47,39.56,2700.0,39.49,39.63,39.47,39.56,2700.0
2016-04-14 15:30:00,39.59,39.68,39.41,39.42,6770.0,39.59,39.68,39.41,39.42,6770.0
2016-04-15 09:30:00,39.05,39.39,38.83,38.94,6410.0,39.05,39.39,38.83,38.94,6410.0
2016-04-15 10:00:00,38.86,38.87,38.23,38.69,4200.0,38.86,38.87,38.23,38.69,4200.0
2016-04-15 10:30:00,38.65,38.92,38.65,38.7,1200.0,38.65,38.92,38.65,38.7,1200.0
2016-04-15 11:00:00,38.79,39.18,38.75,39.18,1960.0,38.79,39.18,38.75,39.18,1960.0
2016-04-15 11:30:00,39.17,39.17,39.02,39.02,2650.0,39.17,39.17,39.02,39.02,2650.0
2016-04-15 12:00:00,39.07,39.21,39.07,39.2,2093.0,39.07,39.21,39.07,39.2,2093.0
2016-04-15 12:30:00,39.22,39.38,39.2,39.27,2801.0,39.22,39.38,39.2,39.27,2801.0
2016-04-15 13:00:00,39.2,39.25,39.12,39.16,3323.0,39.2,39.25,39.12,39.16,3323.0
2016-04-15 13:30:00,39.17,39.61,39.12,39.61,2500.0,39.17,39.61,39.12,39.61,2500.0
2016-04-15 14:00:00,39.62,39.62,39.42,39.51,2437.0,39.62,39.62,39.42,39.51,2437.0
2016-04-15 14:30:00,39.5,39.7,39.5,39.68,3400.0,39.5,39.7,39.5,39.68,3400.0
2016-04-15 15:00:00,39.65,39.71,39.61,39.62,2200.0,39.65,39.71,39.61,39.62,2200.0
2016-04-15 15:30:00,39.62,39.65,39.48,39.65,7587.0,39.62,39.65,39.48,39.65,7587.0
2016-04-18 09:30:00,39.23,39.88,39.23,39.65,5333.0,39.23,39.88,39.23,39.65,5333.0
2016-04-18 10:00:00,39.73,39.8,39.6,39.6,2400.0,39.73,39.8,39.6,39.6,2400.0
2016-04-18 10:30:00,39.64,39.68,39.39,39.39,800.0,39.64,39.68,39.39,39.39,800.0
2016-04-18 11:00:00,39.33,39.34,39.1,39.14,2600.0,39.33,39.34,39.1,39.14,2600.0
2016-04-18 11:30:00,39.23,39.43,39.17,39.43,3900.0,39.23,39.43,39.17,39.43,3900.0
2016-04-18 12:00:00,39.41,39.5,39.41,39.5,826.0,39.41,39.5,39.41,39.5,826.0
2016-04-18 12:30:00,39.71,39.8,39.63,39.73,3900.0,39.71,39.8,39.63,39.73,3900.0
2016-04-18 13:00:00,39.73,39.8,39.73,39.8,4621.0,39.73,39.8,39.73,39.8,4621.0
2016-04-18 13:30:00,39.8,39.8,39.73,39.75,4255.0,39.8,39.8,39.73,39.75,4255.0
2016-04-18 14:00:00,39.7,39.81,39.7,39.71,2600.0,39.7,39.81,39.7,39.71,2600.0
2016-04-18 14:30:00,39.65,39.7,39.62,39.7,3700.0,39.65,39.7,39.62,39.7,3700.0
2016-04-18 15:00:00,39.74,39.8,39.71,39.79,4573.0,39.74,39.8,39.71,39.79,4573.0
2016-04-18 15:30:00,39.78,39.85,39.64,39.65,3700.0,39.78,39.85,39.64,39.65,3700.0
2016-04-19 09:30:00,39.37,39.72,39.11,39.7,7737.0,39.37,39.72,39.11,39.7,7737.0
2016-04-19 10:00:00,39.72,39.78,39.5,39.5,6500.0,39.72,39.78,39.5,39.5,6500.0
2016-04-19 10:30:00,39.18,39.32,39.05,39.08,1300.0,39.18,39.32,39.05,39.08,1300.0
2016-04-19 11:00:00,39.07,39.21,39.06,39.21,2100.0,39.07,39.21,39.06,39.21,2100.0
2016-04-19 11:30:00,39.11,39.16,39.06,39.06,1600.0,39.11,39.16,39.06,39.06,1600.0
2016-04-19 12:00:00,39.12,39.29,38.86,38.86,3645.0,39.12,39.29,38.86,38.86,3645.0
2016-04-19 12:30:00,39.05,39.05,38.98,39.02,1000.0,39.05,39.05,38.98,39.02,1000.0
2016-04-19 13:00:00,39.2,39.23,39.16,39.22,700.0,39.2,39.23,39.16,39.22,700.0
2016-04-19 13:30:00,39.3,39.51,39.3,39.51,1200.0,39.3,39.51,39.3,39.51,1200.0
2016-04-19 14:00:00,39.56,39.7,39.56,39.7,900.0,39.56,39.7,39.56,39.7,900.0
2016-04-19 14:30:00,39.69,39.74,39.65,39.7,2100.0,39.69,39.74,39.65,39.7,2100.0
2016-04-19 15:00:00,39.66,39.8,39.66,39.76,2431.0,39.66,39.8,39.66,39.76,2431.0
2016-04-19 15:30:00,39.74,39.8,39.63,39.79,9139.0,39.74,39.8,39.63,39.79,9139.0
2016-04-20 09:30:00,39.44,39.96,39.17,39.65,6310.0,39.44,39.96,39.17,39.65,6310.0
2016-04-20 10:00:00,39.7,39.89,39.69,39.77,4220.0,39.7,39.89,39.69,39.77,4220.0
2016-04-20 10:30:00,39.79,39.8,39.64,39.8,1100.0,39.79,39.8,39.64,39.8,1100.0
2016-04-20 11:00:00,39.8,39.93,39.79,39.93,1952.0,39.8,39.93,39.79,39.93,1952.0
2016-04-20 11:30:00,39.87,39.91,39.82,39.82,1300.0,39.87,39.91,39.82,39.82,1300.0
2016-04-20 12:00:00,39.84,39.84,39.67,39.67,900.0,39.84,39.84,39.67,39.67,900.0
2016-04-20 12:30:00,39.74,39.83,39.65,39.75,750.0,39.74,39.83,39.65,39.75,750.0
2016-04-20 13:00:00,39.71,39.8,39.71,39.79,500.0,39.71,39.8,39.71,39.79,500.0
2016-04-20 13:30:00,39.86,39.86,39.79,39.85,1600.0,39.86,39.86,39.79,39.85,1600.0
2016-04-20 14:00:00,39.81,39.88,39.74,39.79,2300.0,39.81,39.88,39.74,39.79,2300.0
2016-04-20 14:30:00,39.79,39.84,39.78,39.78,1100.0,39.79,39.84,39.78,39.78,1100.0
2016-04-20 15:00:00,39.8,39.86,39.68,39.69,1500.0,39.8,39.86,39.68,39.69,1500.0
2016-04-20 15:30:00,39.68,39.68,39.19,39.21,6450.0,39.68,39.68,39.19,39.21,6450.0
2016-04-21 09:30:00,39.37,39.69,39.37,39.6,1470.0,39.37,39.69,39.37,39.6,1470.0
2016-04-21 10:00:00,39.58,39.61,39.45,39.57,950.0,39.58,39.61,39.45,39.57,950.0
2016-04-21 10:30:00,39.64,39.81,39.64,39.8,2002.0,39.64,39.81,39.64,39.8,2002.0
2016-04-21 11:00:00,39.84,39.98,39.63,39.76,18760.0,39.84,39.98,39.63,39.76,18760.0
2016-04-21 11:30:00,39.89,39.89,39.66,39.66,749.0,39.89,39.89,39.66,39.66,749.0
2016-04-21 12:00:00,39.65,39.8,39.64,39.75,800.0,39.65,39.8,39.64,39.75,800.0
2016-04-21 12:30:00,39.79,39.83,39.68,39.8,1201.0,39.79,39.83,39.68,39.8,1201.0
2016-04-21 13:00:00,39.79,39.84,39.75,39.76,2701.0,39.79,39.84,39.75,39.76,2701.0
2016-04-21 13:30:00,39.8,39.84,39.66,39.66,1500.0,39.8,39.84,39.66,39.66,1500.0
2016-04-21 14:00:00,39.71,39.71,39.68,39.68,200.0,39.71,39.71,39.68,39.68,200.0
2016-04-21 14:30:00,39.67,39.67,39.6,39.61,700.0,39.67,39.67,39.6,39.61,700.0
2016-04-21 15:00:00,39.65,39.65,39.6,39.6,1000.0,39.65,39.65,39.6,39.6,1000.0
2016-04-21 15:30:00,39.63,39.67,39.61,39.61,1100.0,39.63,39.67,39.61,39.61,1100.0
2016-04-22 09:30:00,39.27,39.99,39.27,39.81,6546.0,39.27,39.99,39.27,39.81,6546.0
2016-04-22 10:00:00,39.88,39.89,39.25,39.25,3800.0,39.88,39.89,39.25,39.25,3800.0
2016-04-22 10:30:00,39.3,39.33,39.09,39.18,1000.0,39.3,39.33,39.09,39.18,1000.0
2016-04-22 11:00:00,39.16,39.31,39.16,39.31,500.0,39.16,39.31,39.16,39.31,500.0
2016-04-22 11:30:00,39.3,39.55,39.3,39.55,600.0,39.3,39.55,39.3,39.55,600.0
2016-04-22 12:00:00,39.67,39.8,39.58,39.8,3275.0,39.67,39.8,39.58,39.8,3275.0
2016-04-22 12:30:00,39.8,39.82,39.4,39.51,2200.0,39.8,39.82,39.4,39.51,2200.0
2016-04-22 13:00:00,39.77,39.77,39.66,39.66,700.0,39.77,39.77,39.66,39.66,700.0
2016-04-22 13:30:00,39.68,39.86,39.5,39.56,8204.0,39.68,39.86,39.5,39.56,8204.0
2016-04-22 14:00:00,39.6,39.67,39.6,39.67,600.0,39.6,39.67,39.6,39.67,600.0
2016-04-22 14:30:00,39.63,39.65,39.63,39.65,200.0,39.63,39.65,39.63,39.65,200.0
2016-04-22 15:00:00,39.57,39.61,39.5,39.53,430.0,39.57,39.61,39.5,39.53,430.0
2016-04-22 15:30:00,39.56,39.66,39.52,39.64,1900.0,39.56,39.66,39.52,39.64,1900.0
2016-04-25 09:30:00,39.42,39.85,39.39,39.85,5605.0,39.42,39.85,39.39,39.85,5605.0
2016-04-25 10:00:00,39.79,39.83,39.64,39.72,5000.0,39.79,39.83,39.64,39.72,5000.0
2016-04-25 10:30:00,39.58,39.69,39.56,39.56,500.0,39.58,39.69,39.56,39.56,500.0
2016-04-25 11:00:00,39.56,39.65,39.49,39.62,800.0,39.56,39.65,39.49,39.62,800.0
2016-04-25 11:30:00,39.54,39.54,39.5,39.5,200.0,39.54,39.54,39.5,39.5,200.0
2016-04-25 12:00:00,39.55,39.64,39.55,39.64,900.0,39.55,39.64,39.55,39.64,900.0
2016-04-25 12:30:00,39.65,39.68,39.58,39.63,1000.0,39.65,39.68,39.58,39.63,1000.0
2016-04-25 13:00:00,39.67,39.68,39.56,39.56,873.0,39.67,39.68,39.56,39.56,873.0
2016-04-25 13:30:00,39.53,39.54,39.39,39.39,2300.0,39.53,39.54,39.39,39.39,2300.0
2016-04-25 14:00:00,39.36,39.36,39.25,39.26,2690.0,39.36,39.36,39.25,39.26,2690.0
2016-04-25 14:30:00,39.28,39.28,39.0,39.17,5922.0,39.28,39.28,39.0,39.17,5922.0
2016-04-25 15:00:00,39.13,39.13,39.03,39.05,3400.0,39.13,39.13,39.03,39.05,3400.0
2016-04-25 15:30:00,39.08,39.32,39.08,39.3,6186.0,39.08,39.32,39.08,39.3,6186.0
2016-04-26 09:30:00,39.35,39.8,39.35,39.65,8270.0,39.35,39.8,39.35,39.65,8270.0
2016-04-26 10:00:00,39.64,39.64,39.57,39.6,500.0,39.64,39.64,39.57,39.6,500.0
2016-04-26 10:30:00,39.62,39.62,39.49,39.5,1600.0,39.62,39.62,39.49,39.5,1600.0
2016-04-26 11:00:00,39.35,39.52,39.35,39.52,1000.0,39.35,39.52,39.35,39.52,1000.0
2016-04-26 11:30:00,39.49,39.6,39.48,39.54,800.0,39.49,39.6,39.48,39.54,800.0
2016-04-26 12:00:00,39.55,39.68,39.49,39.67,3729.0,39.55,39.68,39.49,39.67,3729.0
2016-04-26 12:30:00,39.74,39.8,39.72,39.77,4500.0,39.74,39.8,39.72,39.77,4500.0
2016-04-26 13:00:00,39.66,39.8,39.66,39.77,1000.0,39.66,39.8,39.66,39.77,1000.0
2016-04-26 13:30:00,39.76,39.8,39.59,39.66,1900.0,39.76,39.8,39.59,39.66,1900.0
2016-04-26 14:00:00,39.65,39.65,39.65,39.65,100.0,39.65,39.65,39.65,39.65,100.0
2016-04-26 14:30:00,39.69,39.69,39.68,39.69,300.0,39.69,39.69,39.68,39.69,300.0
2016-04-26 15:00:00,39.67,39.67,39.55,39.55,1100.0,39.67,39.67,39.55,39.55,1100.0
2016-04-26 15:30:00,39.61,39.67,39.61,39.61,1300.0,39.61,39.67,39.61,39.61,1300.0
2016-04-27 09:30:00,39.82,40.75,39.4,40.09,26548.0,39.82,40.75,39.4,40.09,26548.0
2016-04-27 10:00:00,40.1,40.6,40.09,40.19,6900.0,40.1,40.6,40.09,40.19,6900.0
2016-04-27 10:30:00,40.1,40.24,40.01,40.15,11250.0,40.1,40.24,40.01,40.15,11250.0
2016-04-27 11:00:00,40.08,40.3,40.0,40.26,8163.0,40.08,40.3,40.0,40.26,8163.0
2016-04-27 11:30:00,40.29,40.5,40.19,40.44,8200.0,40.29,40.5,40.19,40.44,8200.0
2016-04-27 12:00:00,40.45,40.45,40.25,40.32,2300.0,40.45,40.45,40.25,40.32,2300.0
2016-04-27 12:30:00,40.31,40.5,40.31,40.5,7200.0,40.31,40.5,40.31,40.5,7200.0
2016-04-27 13:00:00,40.5,40.5,40.35,40.43,8500.0,40.5,40.5,40.35,40.43,8500.0
2016-04-27 13:30:00,40.43,40.52,40.42,40.5,5200.0,40.43,40.52,40.42,40.5,5200.0
2016-04-27 14:00:00,40.49,40.68,40.49,40.54,3625.0,40.49,40.68,40.49,40.54,3625.0
2016-04-27 14:30:00,40.51,40.58,40.4,40.58,5600.0,40.51,40.58,40.4,40.58,5600.0
2016-04-27 15:00:00,40.59,40.84,40.54,40.79,15469.0,40.59,40.84,40.54,40.79,15469.0
2016-04-27 15:30:00,40.79,41.05,40.79,41.03,14091.0,40.79,41.05,40.79,41.03,14091.0
2016-04-28 09:30:00,40.9,41.28,40.72,41.28,8600.0,40.9,41.28,40.72,41.28,8600.0
2016-04-28 10:00:00,41.2,41.27,40.86,41.04,5000.0,41.2,41.27,40.86,41.04,5000.0
2016-04-28 10:30:00,41.14,41.21,41.07,41.21,1300.0,41.14,41.21,41.07,41.21,1300.0
2016-04-28 11:00:00,41.17,41.21,41.09,41.17,2800.0,41.17,41.21,41.09,41.17,2800.0
2016-04-28 11:30:00,41.14,41.24,41.1,41.13,2200.0,41.14,41.24,41.1,41.13,2200.0
2016-04-28 12:00:00,41.17,41.18,40.95,40.95,2231.0,41.17,41.18,40.95,40.95,2231.0
2016-04-28 12:30:00,40.98,40.99,40.76,40.76,10400.0,40.98,40.99,40.76,40.76,10400.0
2016-04-28 13:00:00,40.77,40.77,40.25,40.38,22960.0,40.77,40.77,40.25,40.38,22960.0
2016-04-28 13:30:00,40.33,40.38,40.3,40.35,7758.0,40.33,40.38,40.3,40.35,7758.0
2016-04-28 14:00:00,40.3,40.37,40.3,40.37,2700.0,40.3,40.37,40.3,40.37,2700.0
2016-04-28 14:30:00,40.41,40.45,40.3,40.3,4579.0,40.41,40.45,40.3,40.3,4579.0
2016-04-28 15:00:00,40.31,40.38,39.79,39.79,20964.0,40.31,40.38,39.79,39.79,20964.0
2016-04-28 15:30:00,39.82,39.85,39.52,39.58,5844.0,39.82,39.85,39.52,39.58,5844.0
2016-04-29 09:30:00,40.02,40.02,39.25,39.25,8261.0,40.02,40.02,39.25,39.25,8261.0
2016-04-29 10:00:00,39.16,39.76,39.12,39.76,2000.0,39.16,39.76,39.12,39.76,2000.0
2016-04-29 10:30:00,39.68,39.92,39.67,39.68,1100.0,39.68,39.92,39.67,39.68,1100.0
2016-04-29 11:00:00,39.7,39.7,39.5,39.5,3200.0,39.7,39.7,39.5,39.5,3200.0
2016-04-29 11:30:00,39.47,39.87,39.47,39.87,3995.0,39.47,39.87,39.47,39.87,3995.0
2016-04-29 12:00:00,39.85,40.26,39.82,40.16,6400.0,39.85,40.26,39.82,40.16,6400.0
2016-04-29 12:30:00,40.18,40.32,40.18,40.19,4800.0,40.18,40.32,40.18,40.19,4800.0
2016-04-29 13:00:00,40.18,40.6,40.18,40.57,7780.0,40.18,40.6,40.18,40.57,7780.0
2016-04-29 13:30:00,40.58,40.58,40.36,40.36,3800.0,40.58,40.58,40.36,40.36,3800.0
2016-04-29 14:00:00,40.34,40.57,40.33,40.48,1700.0,40.34,40.57,40.33,40.48,1700.0
2016-04-29 14:30:00,40.45,40.58,40.44,40.54,1600.0,40.45,40.58,40.44,40.54,1600.0
2016-04-29 15:00:00,40.49,40.75,40.49,40.7,1900.0,40.49,40.75,40.49,40.7,1900.0
2016-04-29 15:30:00,40.73,40.92,40.73,40.8,6436.0,40.73,40.92,40.73,40.8,6436.0
2016-05-02 09:30:00,41.08,41.4,40.94,40.98,5535.0,41.08,41.4,40.94,40.98,5535.0
2016-05-02 10:00:00,41.09,41.5,40.9,41.42,2299.0,41.09,41.5,40.9,41.42,2299.0
2016-05-02 10:30:00,41.38,41.38,41.1,41.1,1800.0,41.38,41.38,41.1,41.1,1800.0
2016-05-02 11:00:00,41.18,41.35,41.15,41.24,2377.0,41.18,41.35,41.15,41.24,2377.0
2016-05-02 11:30:00,41.37,41.73,41.36,41.53,2814.0,41.37,41.73,41.36,41.53,2814.0
2016-05-02 12:00:00,41.47,41.53,41.46,41.48,1000.0,41.47,41.53,41.46,41.48,1000.0
2016-05-02 12:30:00,41.45,41.5,41.41,41.45,600.0,41.45,41.5,41.41,41.45,600.0
2016-05-02 13:00:00,41.42,41.46,41.39,41.46,1450.0,41.42,41.46,41.39,41.46,1450.0
2016-05-02 13:30:00,41.68,41.72,41.58,41.72,1800.0,41.68,41.72,41.58,41.72,1800.0
2016-05-02 14:00:00,41.71,42.15,41.69,42.15,4800.0,41.71,42.15,41.69,42.15,4800.0
2016-05-02 14:30:00,42.18,42.23,42.03,42.1,2600.0,42.18,42.23,42.03,42.1,2600.0
2016-05-02 15:00:00,42.15,42.15,42.03,42.1,3557.0,42.15,42.15,42.03,42.1,3557.0
2016-05-02 15:30:00,42.15,42.38,42.14,42.28,12114.0,42.15,42.38,42.14,42.28,12114.0
2016-05-03 09:30:00,41.65,42.26,41.3,41.4,7795.0,41.65,42.26,41.3,41.4,7795.0
2016-05-03 10:00:00,41.12,41.29,40.97,41.29,2800.0,41.12,41.29,40.97,41.29,2800.0
2016-05-03 10:30:00,41.29,41.34,41.17,41.27,3500.0,41.29,41.34,41.17,41.27,3500.0
2016-05-03 11:00:00,41.33,41.5,41.33,41.41,4573.0,41.33,41.5,41.33,41.41,4573.0
2016-05-03 11:30:00,41.35,41.59,41.32,41.54,2200.0,41.35,41.59,41.32,41.54,2200.0
2016-05-03 12:00:00,41.45,41.49,41.4,41.46,2400.0,41.45,41.49,41.4,41.46,2400.0
2016-05-03 12:30:00,41.49,41.52,41.49,41.52,1400.0,41.49,41.52,41.49,41.52,1400.0
2016-05-03 13:00:00,41.48,41.66,41.44,41.63,1900.0,41.48,41.66,41.44,41.63,1900.0
2016-05-03 13:30:00,41.66,41.76,41.66,41.69,1100.0,41.66,41.76,41.66,41.69,1100.0
2016-05-03 14:00:00,41.59,41.64,41.51,41.59,2200.0,41.59,41.64,41.51,41.59,2200.0
2016-05-03 14:30:00,41.65,41.71,41.46,41.51,9000.0,41.65,41.71,41.46,41.51,9000.0
2016-05-03 15:00:00,41.54,41.55,41.46,41.5,1399.0,41.54,41.55,41.46,41.5,1399.0
2016-05-03 15:30:00,41.43,41.62,41.38,41.59,4857.0,41.43,41.62,41.38,41.59,4857.0
2016-05-04 09:30:00,41.15,41.55,40.79,40.79,3500.0,41.15,41.55,40.79,40.79,3500.0
2016-05-04 10:00:00,40.57,40.65,40.45,40.45,2757.0,40.57,40.65,40.45,40.45,2757.0
2016-05-04 10:30:00,40.34,40.37,40.04,40.07,3760.0,40.34,40.37,40.04,40.07,3760.0
2016-05-04 11:00:00,40.05,40.1,39.77,39.89,3500.0,40.05,40.1,39.77,39.89,3500.0
2016-05-04 11:30:00,39.94,40.14,39.94,40.08,2500.0,39.94,40.14,39.94,40.08,2500.0
2016-05-04 12:00:00,40.1,40.4,40.1,40.33,4065.0,40.1,40.4,40.1,40.33,4065.0
2016-05-04 12:30:00,40.41,40.5,40.38,40.45,10600.0,40.41,40.5,40.38,40.45,10600.0
2016-05-04 13:00:00,40.47,40.66,40.44,40.66,16365.0,40.47,40.66,40.44,40.66,16365.0
2016-05-04 13:30:00,40.69,40.74,40.03,40.03,30168.0,40.69,40.74,40.03,40.03,30168.0
2016-05-04 14:00:00,39.79,39.93,39.79,39.93,1830.0,39.79,39.93,39.79,39.93,1830.0
2016-05-04 14:30:00,39.92,39.93,39.62,39.62,2400.0,39.92,39.93,39.62,39.62,2400.0
2016-05-04 15:00:00,39.63,39.73,39.6,39.7,2500.0,39.63,39.73,39.6,39.7,2500.0
2016-05-04 15:30:00,39.69,39.75,39.66,39.71,7134.0,39.69,39.75,39.66,39.71,7134.0
2016-05-05 09:30:00,40.35,40.48,39.8,39.8,9394.0,40.35,40.48,39.8,39.8,9394.0
2016-05-05 10:00:00,39.8,40.11,39.8,39.89,2200.0,39.8,40.11,39.8,39.89,2200.0
2016-05-05 10:30:00,39.76,39.77,39.57,39.66,4145.0,39.76,39.77,39.57,39.66,4145.0
2016-05-05 11:00:00,39.69,39.74,39.45,39.45,20289.0,39.69,39.74,39.45,39.45,20289.0
2016-05-05 11:30:00,39.65,39.9,39.65,39.8,3178.0,39.65,39.9,39.65,39.8,3178.0
2016-05-05 12:00:00,39.79,40.25,39.78,40.25,8150.0,39.79,40.25,39.78,40.25,8150.0
2016-05-05 12:30:00,40.32,40.32,40.22,40.25,1500.0,40.32,40.32,40.22,40.25,1500.0
2016-05-05 13:00:00,40.05,40.12,39.88,39.92,4117.0,40.05,40.12,39.88,39.92,4117.0
2016-05-05 13:30:00,39.92,39.99,39.81,39.97,1200.0,39.92,39.99,39.81,39.97,1200.0
2016-05-05 14:00:00,39.95,40.05,39.93,39.99,1980.0,39.95,40.05,39.93,39.99,1980.0
2016-05-05 14:30:00,40.0,40.31,40.0,40.04,4900.0,40.0,40.31,40.0,40.04,4900.0
2016-05-05 15:00:00,40.0,40.22,39.98,40.22,5518.0,40.0,40.22,39.98,40.22,5518.0
2016-05-05 15:30:00,40.2,40.67,40.1,40.4,14348.0,40.2,40.67,40.1,40.4,14348.0
2016-05-06 09:30:00,39.17,42.07,39.09,40.08,62160.0,39.17,42.07,39.09,40.08,62160.0
2016-05-06 10:00:00,40.04,40.04,38.2,38.51,29207.0,40.04,40.04,38.2,38.51,29207.0
2016-05-06 10:30:00,38.93,39.19,38.3,39.19,9727.0,38.93,39.19,38.3,39.19,9727.0
2016-05-06 11:00:00,39.32,39.59,39.3,39.46,4999.0,39.32,39.59,39.3,39.46,4999.0
2016-05-06 11:30:00,39.49,40.1,39.31,40.1,11038.0,39.49,40.1,39.31,40.1,11038.0
2016-05-06 12:00:00,40.05,40.9,40.02,40.47,13352.0,40.05,40.9,40.02,40.47,13352.0
2016-05-06 12:30:00,40.47,40.62,40.3,40.52,10859.0,40.47,40.62,40.3,40.52,10859.0
2016-05-06 13:00:00,40.49,41.28,40.34,41.28,7401.0,40.49,41.28,40.34,41.28,7401.0
2016-05-06 13:30:00,41.21,41.21,40.87,41.01,4600.0,41.21,41.21,40.87,41.01,4600.0
2016-05-06 14:00:00,41.01,41.36,40.88,40.91,8300.0,41.01,41.36,40.88,40.91,8300.0
2016-05-06 14:30:00,41.06,41.48,40.77,40.94,5700.0,41.06,41.48,40.77,40.94,5700.0
2016-05-06 15:00:00,40.96,41.45,40.68,40.95,18330.0,40.96,41.45,40.68,40.95,18330.0
2016-05-06 15:30:00,40.89,41.6,40.6,40.8,21272.0,40.89,41.6,40.6,40.8,21272.0
2016-05-09 09:30:00,40.71,41.37,40.29,40.29,5333.0,40.71,41.37,40.29,40.29,5333.0
2016-05-09 10:00:00,40.45,40.66,40.1,40.1,6389.0,40.45,40.66,40.1,40.1,6389.0
2016-05-09 10:30:00,40.31,40.69,40.16,40.69,2100.0,40.31,40.69,40.16,40.69,2100.0
2016-05-09 11:00:00,40.67,40.86,40.54,40.62,1800.0,40.67,40.86,40.54,40.62,1800.0
2016-05-09 11:30:00,40.38,40.62,40.38,40.62,2589.0,40.38,40.62,40.38,40.62,2589.0
2016-05-09 12:00:00,40.61,40.94,40.48,40.94,5070.0,40.61,40.94,40.48,40.94,5070.0
2016-05-09 12:30:00,41.0,41.0,40.65,40.71,2500.0,41.0,41.0,40.65,40.71,2500.0
2016-05-09 13:00:00,40.69,40.76,40.49,40.55,900.0,40.69,40.76,40.49,40.55,900.0
2016-05-09 13:30:00,40.71,40.71,40.51,40.6,4500.0,40.71,40.71,40.51,40.6,4500.0
2016-05-09 14:00:00,40.64,40.73,40.62,40.72,1800.0,40.64,40.73,40.62,40.72,1800.0
2016-05-09 14:30:00,40.65,41.05,40.63,40.91,1500.0,40.65,41.05,40.63,40.91,1500.0
2016-05-09 15:00:00,40.9,40.94,40.84,40.85,1100.0,40.9,40.94,40.84,40.85,1100.0
2016-05-09 15:30:00,40.85,40.86,40.76,40.77,4697.0,40.85,40.86,40.76,40.77,4697.0
2016-05-10 09:30:00,40.7,40.92,39.82,39.89,6231.0,40.7,40.92,39.82,39.89,6231.0
2016-05-10 10:00:00,39.83,39.83,39.47,39.47,6500.0,39.83,39.83,39.47,39.47,6500.0
2016-05-10 10:30:00,39.7,40.04,39.7,39.97,3500.0,39.7,40.04,39.7,39.97,3500.0
2016-05-10 11:00:00,39.94,40.29,39.94,40.2,900.0,39.94,40.29,39.94,40.2,900.0
2016-05-10 11:30:00,40.32,40.6,40.31,40.59,1847.0,40.32,40.6,40.31,40.59,1847.0
2016-05-10 12:00:00,40.64,40.89,40.64,40.83,2822.0,40.64,40.89,40.64,40.83,2822.0
2016-05-10 12:30:00,40.8,41.12,40.67,41.12,800.0,40.8,41.12,40.67,41.12,800.0
2016-05-10 13:00:00,41.1,41.12,40.92,41.1,1400.0,41.1,41.12,40.92,41.1,1400.0
2016-05-10 13:30:00,41.31,41.32,41.23,41.23,1200.0,41.31,41.32,41.23,41.23,1200.0
2016-05-10 14:00:00,41.14,41.27,41.12,41.27,1645.0,41.14,41.27,41.12,41.27,1645.0
2016-05-10 14:30:00,41.21,41.3,41.19,41.27,2700.0,41.21,41.3,41.19,41.27,2700.0
2016-05-10 15:00:00,41.24,41.26,41.2,41.23,1750.0,41.24,41.26,41.2,41.23,1750.0
2016-05-10 15:30:00,41.24,41.48,41.18,41.46,6340.0,41.24,41.48,41.18,41.46,6340.0
2016-05-11 09:30:00,40.5,41.3,40.44,40.84,5485.0,40.5,41.3,40.44,40.84,5485.0
2016-05-11 10:00:00,40.98,40.98,40.71,40.87,3047.0,40.98,40.98,40.71,40.87,3047.0
2016-05-11 10:30:00,40.97,41.16,40.97,41.06,4300.0,40.97,41.16,40.97,41.06,4300.0
2016-05-11 11:00:00,40.88,40.95,40.8,40.82,1500.0,40.88,40.95,40.8,40.82,1500.0
2016-05-11 11:30:00,40.8,40.86,40.72,40.72,1700.0,40.8,40.86,40.72,40.72,1700.0
2016-05-11 12:00:00,40.66,40.74,40.6,40.74,900.0,40.66,40.74,40.6,40.74,900.0
2016-05-11 12:30:00,40.78,40.83,40.77,40.77,700.0,40.78,40.83,40.77,40.77,700.0
2016-05-11 13:00:00,40.74,40.75,40.67,40.67,1658.0,40.74,40.75,40.67,40.67,1658.0
2016-05-11 13:30:00,40.68,40.74,40.56,40.56,900.0,40.68,40.74,40.56,40.56,900.0
2016-05-11 14:00:00,40.41,40.46,40.34,40.45,3350.0,40.41,40.46,40.34,40.45,3350.0
2016-05-11 14:30:00,40.43,40.43,40.33,40.36,500.0,40.43,40.43,40.33,40.36,500.0
2016-05-11 15:00:00,40.34,40.53,40.32,40.53,1750.0,40.34,40.53,40.32,40.53,1750.0
2016-05-11 15:30:00,40.56,40.68,40.38,40.41,4700.0,40.56,40.68,40.38,40.41,4700.0
2016-05-12 09:30:00,40.73,40.73,40.1,40.22,1400.0,40.73,40.73,40.1,40.22,1400.0
2016-05-12 10:00:00,40.09,40.09,39.98,40.04,3200.0,40.09,40.09,39.98,40.04,3200.0
2016-05-12 10:30:00,40.0,40.09,39.9,39.96,3100.0,40.0,40.09,39.9,39.96,3100.0
2016-05-12 11:00:00,39.98,40.04,39.72,40.04,4300.0,39.98,40.04,39.72,40.04,4300.0
2016-05-12 11:30:00,40.0,40.03,39.91,39.96,3200.0,40.0,40.03,39.91,39.96,3200.0
2016-05-12 12:00:00,39.97,40.04,39.81,39.88,2606.0,39.97,40.04,39.81,39.88,2606.0
2016-05-12 12:30:00,39.91,39.91,39.73,39.91,2400.0,39.91,39.91,39.73,39.91,2400.0
2016-05-12 13:00:00,39.92,40.01,39.81,39.95,2300.0,39.92,40.01,39.81,39.95,2300.0
2016-05-12 13:30:00,39.96,40.04,39.88,40.04,1500.0,39.96,40.04,39.88,40.04,1500.0
2016-05-12 14:00:00,40.04,40.37,40.04,40.28,1100.0,40.04,40.37,40.04,40.28,1100.0
2016-05-12 14:30:00,40.28,40.58,40.28,40.53,1566.0,40.28,40.58,40.28,40.53,1566.0
2016-05-12 15:00:00,40.47,40.59,40.45,40.46,8857.0,40.47,40.59,40.45,40.46,8857.0
2016-05-12 15:30:00,40.48,40.51,40.09,40.1,8745.0,40.48,40.51,40.09,40.1,8745.0
2016-05-13 09:30:00,41.16,41.27,40.7,40.8,12005.0,41.16,41.27,40.7,40.8,12005.0
2016-05-13 10:00:00,40.81,40.9,40.71,40.8,7015.0,40.81,40.9,40.71,40.8,7015.0
2016-05-13 10:30:00,40.72,40.99,40.72,40.92,6500.0,40.72,40.99,40.72,40.92,6500.0
2016-05-13 11:00:00,40.92,41.03,40.83,40.92,5400.0,40.92,41.03,40.83,40.92,5400.0
2016-05-13 11:30:00,40.93,41.06,40.84,40.97,5500.0,40.93,41.06,40.84,40.97,5500.0
2016-05-13 12:00:00,41.0,41.01,40.83,40.97,1900.0,41.0,41.01,40.83,40.97,1900.0
2016-05-13 12:30:00,41.0,41.02,40.77,40.77,3446.0,41.0,41.02,40.77,40.77,3446.0
2016-05-13 13:00:00,40.8,40.9,40.79,40.79,2600.0,40.8,40.9,40.79,40.79,2600.0
2016-05-13 13:30:00,40.72,40.72,40.43,40.54,1800.0,40.72,40.72,40.43,40.54,1800.0
2016-05-13 14:00:00,40.5,40.61,40.43,40.51,1550.0,40.5,40.61,40.43,40.51,1550.0
2016-05-13 14:30:00,40.63,40.68,40.47,40.48,2100.0,40.63,40.68,40.47,40.48,2100.0
2016-05-13 15:00:00,40.52,40.67,40.49,40.65,1600.0,40.52,40.67,40.49,40.65,1600.0
2016-05-13 15:30:00,40.64,40.7,40.62,40.65,2600.0,40.64,40.7,40.62,40.65,2600.0
2016-05-16 09:30:00,40.15,40.75,40.15,40.56,4868.0,40.15,40.75,40.15,40.56,4868.0
2016-05-16 10:00:00,40.75,40.75,40.65,40.74,600.0,40.75,40.75,40.65,40.74,600.0
2016-05-16 10:30:00,40.79,40.92,40.72,40.88,2586.0,40.79,40.92,40.72,40.88,2586.0
2016-05-16 11:00:00,40.93,40.93,40.72,40.72,800.0,40.93,40.93,40.72,40.72,800.0
2016-05-16 11:30:00,40.78,40.88,40.78,40.88,1800.0,40.78,40.88,40.78,40.88,1800.0
2016-05-16 12:00:00,40.85,40.85,40.75,40.8,1900.0,40.85,40.85,40.75,40.8,1900.0
2016-05-16 12:30:00,40.79,41.0,40.79,41.0,1883.0,40.79,41.0,40.79,41.0,1883.0
2016-05-16 13:00:00,41.02,41.17,41.0,41.17,3000.0,41.02,41.17,41.0,41.17,3000.0
2016-05-16 13:30:00,41.21,41.37,41.21,41.37,700.0,41.21,41.37,41.21,41.37,700.0
2016-05-16 14:00:00,41.42,41.49,41.41,41.48,1800.0,41.42,41.49,41.41,41.48,1800.0
2016-05-16 14:30:00,41.47,41.58,41.21,41.24,6380.0,41.47,41.58,41.21,41.24,6380.0
2016-05-16 15:00:00,41.26,41.32,41.14,41.3,2500.0,41.26,41.32,41.14,41.3,2500.0
2016-05-16 15:30:00,41.26,41.32,41.14,41.16,5100.0,41.26,41.32,41.14,41.16,5100.0
2016-05-17 09:30:00,40.77,40.8,40.37,40.8,6200.0,40.77,40.8,40.37,40.8,6200.0
2016-05-17 10:00:00,41.03,41.09,40.97,41.09,700.0,41.03,41.09,40.97,41.09,700.0
2016-05-17 10:30:00,41.15,41.19,41.01,41.17,1200.0,41.15,41.19,41.01,41.17,1200.0
2016-05-17 11:00:00,41.12,41.46,41.12,41.46,2516.0,41.12,41.46,41.12,41.46,2516.0
2016-05-17 11:30:00,41.4,41.55,41.4,41.55,4000.0,41.4,41.55,41.4,41.55,4000.0
2016-05-17 12:00:00,41.6,41.79,41.56,41.63,4449.0,41.6,41.79,41.56,41.63,4449.0
2016-05-17 12:30:00,41.62,41.87,41.55,41.87,1000.0,41.62,41.87,41.55,41.87,1000.0
2016-05-17 13:00:00,41.63,41.72,41.6,41.72,1000.0,41.63,41.72,41.6,41.72,1000.0
2016-05-17 13:30:00,41.7,41.7,41.52,41.52,1000.0,41.7,41.7,41.52,41.52,1000.0
2016-05-17 14:00:00,41.58,41.63,41.09,41.09,3100.0,41.58,41.63,41.09,41.09,3100.0
2016-05-17 14:30:00,41.17,41.29,41.15,41.17,1500.0,41.17,41.29,41.15,41.17,1500.0
2016-05-17 15:00:00,41.26,41.45,41.21,41.23,1800.0,41.26,41.45,41.21,41.23,1800.0
2016-05-17 15:30:00,41.37,41.41,41.31,41.31,1900.0,41.37,41.41,41.31,41.31,1900.0
2016-05-18 09:30:00,40.9,41.13,40.56,40.83,8619.0,40.9,41.13,40.56,40.83,8619.0
2016-05-18 10:00:00,40.97,41.6,40.96,41.44,4610.0,40.97,41.6,40.96,41.44,4610.0
2016-05-18 10:30:00,41.3,41.3,41.1,41.11,1400.0,41.3,41.3,41.1,41.11,1400.0
2016-05-18 11:00:00,41.17,41.17,41.06,41.15,1300.0,41.17,41.17,41.06,41.15,1300.0
2016-05-18 11:30:00,41.18,41.2,41.14,41.16,1107.0,41.18,41.2,41.14,41.16,1107.0
2016-05-18 12:00:00,41.13,41.15,41.01,41.01,1600.0,41.13,41.15,41.01,41.01,1600.0
2016-05-18 12:30:00,41.1,41.11,41.1,41.1,300.0,41.1,41.11,41.1,41.1,300.0
2016-05-18 13:00:00,41.18,41.33,41.18,41.31,547.0,41.18,41.33,41.18,41.31,547.0
2016-05-18 13:30:00,41.3,41.44,41.3,41.3,1700.0,41.3,41.44,41.3,41.3,1700.0
2016-05-18 14:00:00,41.33,41.42,41.16,41.19,4645.0,41.33,41.42,41.16,41.19,4645.0
2016-05-18 14:30:00,41.16,41.47,41.14,41.47,1200.0,41.16,41.47,41.14,41.47,1200.0
2016-05-18 15:00:00,41.48,41.61,41.4,41.4,3224.0,41.48,41.61,41.4,41.4,3224.0
2016-05-18 15:30:00,41.47,41.53,41.25,41.46,4506.0,41.47,41.53,41.25,41.46,4506.0
2016-05-19 09:30:00,41.39,42.9,41.38,42.39,7630.0,41.39,42.9,41.38,42.39,7630.0
2016-05-19 10:00:00,42.28,42.49,42.25,42.25,6933.0,42.28,42.49,42.25,42.25,6933.0
2016-05-19 10:30:00,42.28,42.41,42.28,42.38,2600.0,42.28,42.41,42.28,42.38,2600.0
2016-05-19 11:00:00,42.45,42.58,42.38,42.5,5141.0,42.45,42.58,42.38,42.5,5141.0
2016-05-19 11:30:00,42.48,42.48,42.2,42.4,4600.0,42.48,42.48,42.2,42.4,4600.0
2016-05-19 12:00:00,42.35,42.41,42.23,42.23,3224.0,42.35,42.41,42.23,42.23,3224.0
2016-05-19 12:30:00,42.24,42.35,42.22,42.3,4800.0,42.24,42.35,42.22,42.3,4800.0
2016-05-19 13:00:00,42.31,42.34,42.1,42.34,6200.0,42.31,42.34,42.1,42.34,6200.0
2016-05-19 13:30:00,42.32,42.4,42.23,42.23,3900.0,42.32,42.4,42.23,42.23,3900.0
2016-05-19 14:00:00,42.21,42.34,42.13,42.31,4700.0,42.21,42.34,42.13,42.31,4700.0
2016-05-19 14:30:00,42.35,42.35,42.18,42.22,4600.0,42.35,42.35,42.18,42.22,4600.0
2016-05-19 15:00:00,42.24,42.62,42.24,42.59,5055.0,42.24,42.62,42.24,42.59,5055.0
2016-05-19 15:30:00,42.58,42.76,42.55,42.58,13972.0,42.58,42.76,42.55,42.58,13972.0
2016-05-20 09:30:00,42.66,42.93,42.4,42.93,6198.0,42.66,42.93,42.4,42.93,6198.0
2016-05-20 10:00:00,42.84,42.95,42.72,42.81,4300.0,42.84,42.95,42.72,42.81,4300.0
2016-05-20 10:30:00,42.8,43.0,42.76,42.81,4184.0,42.8,43.0,42.76,42.81,4184.0
2016-05-20 11:00:00,42.99,43.11,42.69,42.77,11943.0,42.99,43.11,42.69,42.77,11943.0
2016-05-20 11:30:00,42.8,42.8,42.72,42.8,900.0,42.8,42.8,42.72,42.8,900.0
2016-05-20 12:00:00,42.7,42.8,42.68,42.76,1200.0,42.7,42.8,42.68,42.76,1200.0
2016-05-20 12:30:00,42.75,42.96,42.75,42.96,2100.0,42.75,42.96,42.75,42.96,2100.0
2016-05-20 13:00:00,42.92,42.94,42.82,42.88,2425.0,42.92,42.94,42.82,42.88,2425.0
2016-05-20 13:30:00,42.86,42.92,42.86,42.9,2600.0,42.86,42.92,42.86,42.9,2600.0
2016-05-20 14:00:00,42.91,43.07,42.91,42.95,8735.0,42.91,43.07,42.91,42.95,8735.0
2016-05-20 14:30:00,42.96,42.96,42.74,42.74,600.0,42.96,42.96,42.74,42.74,600.0
2016-05-20 15:00:00,42.82,42.85,42.8,42.84,900.0,42.82,42.85,42.8,42.84,900.0
2016-05-20 15:30:00,42.85,42.94,42.81,42.88,4100.0,42.85,42.94,42.81,42.88,4100.0
2016-05-23 09:30:00,43.11,43.17,42.16,42.63,7892.0,43.11,43.17,42.16,42.63,7892.0
2016-05-23 10:00:00,42.64,43.23,42.6,42.99,9416.0,42.64,43.23,42.6,42.99,9416.0
2016-05-23 10:30:00,43.1,43.1,42.67,42.67,1700.0,43.1,43.1,42.67,42.67,1700.0
2016-05-23 11:00:00,42.8,42.89,42.77,42.79,1300.0,42.8,42.89,42.77,42.79,1300.0
2016-05-23 11:30:00,42.76,42.76,42.18,42.25,4002.0,42.76,42.76,42.18,42.25,4002.0
2016-05-23 12:00:00,42.33,42.44,42.33,42.4,1300.0,42.33,42.44,42.33,42.4,1300.0
2016-05-23 12:30:00,42.42,42.46,42.36,42.37,3800.0,42.42,42.46,42.36,42.37,3800.0
2016-05-23 13:00:00,42.41,42.49,42.34,42.46,1300.0,42.41,42.49,42.34,42.46,1300.0
2016-05-23 13:30:00,42.45,42.5,42.36,42.5,1100.0,42.45,42.5,42.36,42.5,1100.0
2016-05-23 14:00:00,42.51,42.54,42.42,42.42,2100.0,42.51,42.54,42.42,42.42,2100.0
2016-05-23 14:30:00,42.49,42.5,42.43,42.45,1800.0,42.49,42.5,42.43,42.45,1800.0
2016-05-23 15:00:00,42.47,42.47,42.25,42.3,2400.0,42.47,42.47,42.25,42.3,2400.0
2016-05-23 15:30:00,42.28,42.28,42.15,42.2,3700.0,42.28,42.28,42.15,42.2,3700.0
2016-05-24 09:30:00,42.28,42.82,42.2,42.2,4500.0,42.28,42.82,42.2,42.2,4500.0
2016-05-24 10:00:00,42.27,42.29,42.17,42.17,2472.0,42.27,42.29,42.17,42.17,2472.0
2016-05-24 10:30:00,42.21,42.3,42.19,42.29,7217.0,42.21,42.3,42.19,42.29,7217.0
2016-05-24 11:00:00,42.28,42.43,42.28,42.37,6090.0,42.28,42.43,42.28,42.37,6090.0
2016-05-24 11:30:00,42.35,42.4,42.33,42.4,1000.0,42.35,42.4,42.33,42.4,1000.0
2016-05-24 12:00:00,42.69,42.75,42.64,42.67,900.0,42.69,42.75,42.64,42.67,900.0
2016-05-24 12:30:00,42.7,42.97,42.67,42.94,3400.0,42.7,42.97,42.67,42.94,3400.0
2016-05-24 13:00:00,42.97,42.97,42.83,42.93,2633.0,42.97,42.97,42.83,42.93,2633.0
2016-05-24 13:30:00,42.97,42.97,42.85,42.95,2100.0,42.97,42.97,42.85,42.95,2100.0
2016-05-24 14:00:00,42.97,43.13,42.95,43.01,2950.0,42.97,43.13,42.95,43.01,2950.0
2016-05-24 14:30:00,43.02,43.05,42.87,42.87,1600.0,43.02,43.05,42.87,42.87,1600.0
2016-05-24 15:00:00,42.82,43.04,42.75,43.03,3227.0,42.82,43.04,42.75,43.03,3227.0
2016-05-24 15:30:00,43.0,43.12,42.86,42.86,6650.0,43.0,43.12,42.86,42.86,6650.0
2016-05-25 09:30:00,43.15,43.5,43.15,43.39,1000.0,43.15,43.5,43.15,43.39,1000.0
2016-05-25 10:00:00,43.4,43.4,43.08,43.08,2000.0,43.4,43.4,43.08,43.08,2000.0
2016-05-25 10:30:00,43.14,43.58,43.14,43.54,5300.0,43.14,43.58,43.14,43.54,5300.0
2016-05-25 11:00:00,43.58,43.76,43.5,43.5,2102.0,43.58,43.76,43.5,43.5,2102.0
2016-05-25 11:30:00,43.45,43.81,43.43,43.81,1756.0,43.45,43.81,43.43,43.81,1756.0
2016-05-25 12:00:00,43.84,43.85,43.72,43.85,900.0,43.84,43.85,43.72,43.85,900.0
2016-05-25 12:30:00,43.83,43.89,43.83,43.87,900.0,43.83,43.89,43.83,43.87,900.0
2016-05-25 13:00:00,43.91,44.14,43.78,44.08,11948.0,43.91,44.14,43.78,44.08,11948.0
2016-05-25 13:30:00,44.11,44.44,44.11,44.19,5419.0,44.11,44.44,44.11,44.19,5419.0
2016-05-25 14:00:00,44.14,44.22,44.09,44.22,2100.0,44.14,44.22,44.09,44.22,2100.0
2016-05-25 14:30:00,44.19,44.34,44.16,44.2,2300.0,44.19,44.34,44.16,44.2,2300.0
2016-05-25 15:00:00,44.11,44.14,43.96,44.14,6200.0,44.11,44.14,43.96,44.14,6200.0
2016-05-25 15:30:00,44.12,44.5,44.07,44.5,9805.0,44.12,44.5,44.07,44.5,9805.0
2016-05-26 09:30:00,44.25,45.61,44.16,44.97,6271.0,44.25,45.61,44.16,44.97,6271.0
2016-05-26 10:00:00,44.97,45.12,44.84,44.91,8110.0,44.97,45.12,44.84,44.91,8110.0
2016-05-26 10:30:00,45.02,45.13,44.52,44.52,2800.0,45.02,45.13,44.52,44.52,2800.0
2016-05-26 11:00:00,44.5,44.57,44.44,44.57,797.0,44.5,44.57,44.44,44.57,797.0
2016-05-26 11:30:00,44.58,44.58,44.42,44.46,600.0,44.58,44.58,44.42,44.46,600.0
2016-05-26 12:00:00,44.59,44.66,44.59,44.64,500.0,44.59,44.66,44.59,44.64,500.0
2016-05-26 12:30:00,44.6,44.72,44.6,44.72,300.0,44.6,44.72,44.6,44.72,300.0
2016-05-26 13:00:00,44.65,44.85,44.65,44.85,1000.0,44.65,44.85,44.65,44.85,1000.0
2016-05-26 13:30:00,44.93,45.0,44.93,44.95,3500.0,44.93,45.0,44.93,44.95,3500.0
2016-05-26 14:00:00,45.0,45.04,44.91,44.93,1800.0,45.0,45.04,44.91,44.93,1800.0
2016-05-26 14:30:00,44.9,45.14,44.9,45.06,2000.0,44.9,45.14,44.9,45.06,2000.0
2016-05-26 15:00:00,45.06,45.28,45.04,45.21,7925.0,45.06,45.28,45.04,45.21,7925.0
2016-05-26 15:30:00,45.14,45.14,44.93,44.96,8152.0,45.14,45.14,44.93,44.96,8152.0
2016-05-27 09:30:00,43.99,44.55,43.32,44.51,7560.0,43.99,44.55,43.32,44.51,7560.0
2016-05-27 10:00:00,44.56,44.56,44.26,44.26,1041.0,44.56,44.56,44.26,44.26,1041.0
2016-05-27 10:30:00,44.33,44.33,44.04,44.06,670.0,44.33,44.33,44.04,44.06,670.0
2016-05-27 11:00:00,44.11,44.27,44.08,44.26,3400.0,44.11,44.27,44.08,44.26,3400.0
2016-05-27 11:30:00,44.27,44.31,44.13,44.21,2600.0,44.27,44.31,44.13,44.21,2600.0
2016-05-27 12:00:00,44.1,44.1,43.77,43.77,2204.0,44.1,44.1,43.77,43.77,2204.0
2016-05-27 12:30:00,43.65,43.68,43.36,43.38,7930.0,43.65,43.68,43.36,43.38,7930.0
2016-05-27 13:00:00,43.38,43.56,43.25,43.25,10132.0,43.38,43.56,43.25,43.25,10132.0
2016-05-27 13:30:00,43.21,43.21,42.75,42.86,5550.0,43.21,43.21,42.75,42.86,5550.0
2016-05-27 14:00:00,42.83,43.35,42.83,43.3,3500.0,42.83,43.35,42.83,43.3,3500.0
2016-05-27 14:30:00,43.24,43.79,43.24,43.79,8093.0,43.24,43.79,43.24,43.79,8093.0
2016-05-27 15:00:00,43.82,43.85,43.56,43.75,4110.0,43.82,43.85,43.56,43.75,4110.0
2016-05-27 15:30:00,43.73,43.84,43.72,43.8,3600.0,43.73,43.84,43.72,43.8,3600.0
2016-05-31 09:30:00,43.97,45.15,43.97,44.99,5226.0,43.97,45.15,43.97,44.99,5226.0
2016-05-31 10:00:00,45.0,45.09,44.78,44.82,2000.0,45.0,45.09,44.78,44.82,2000.0
2016-05-31 10:30:00,44.91,44.91,44.58,44.74,3860.0,44.91,44.91,44.58,44.74,3860.0
2016-05-31 11:00:00,44.98,45.15,44.89,45.15,8940.0,44.98,45.15,44.89,45.15,8940.0
2016-05-31 11:30:00,45.28,45.35,45.12,45.14,4400.0,45.28,45.35,45.12,45.14,4400.0
2016-05-31 12:00:00,45.14,45.14,44.91,44.98,3800.0,45.14,45.14,44.91,44.98,3800.0
2016-05-31 12:30:00,44.97,45.15,44.97,45.15,1700.0,44.97,45.15,44.97,45.15,1700.0
2016-05-31 13:00:00,45.18,45.32,45.14,45.22,3890.0,45.18,45.32,45.14,45.22,3890.0
2016-05-31 13:30:00,45.23,45.5,45.22,45.48,3600.0,45.23,45.5,45.22,45.48,3600.0
2016-05-31 14:00:00,45.48,45.48,45.05,45.05,3700.0,45.48,45.48,45.05,45.05,3700.0
2016-05-31 14:30:00,45.05,45.09,44.91,44.91,5300.0,45.05,45.09,44.91,44.91,5300.0
2016-05-31 15:00:00,44.93,45.08,44.93,44.99,5900.0,44.93,45.08,44.93,44.99,5900.0
2016-05-31 15:30:00,45.07,45.52,44.94,45.52,15222.0,45.07,45.52,44.94,45.52,15222.0
2016-06-01 09:30:00,45.09,45.85,45.09,45.85,3050.0,45.09,45.85,45.09,45.85,3050.0
2016-06-01 10:00:00,45.8,46.4,45.79,46.3,7383.0,45.8,46.4,45.79,46.3,7383.0
2016-06-01 10:30:00,46.33,46.63,45.99,46.1,4002.0,46.33,46.63,45.99,46.1,4002.0
2016-06-01 11:00:00,46.04,46.15,46.0,46.01,1500.0,46.04,46.15,46.0,46.01,1500.0
2016-06-01 11:30:00,45.92,46.2,45.92,46.11,1100.0,45.92,46.2,45.92,46.11,1100.0
2016-06-01 12:00:00,46.17,46.32,46.17,46.2,1000.0,46.17,46.32,46.17,46.2,1000.0
2016-06-01 12:30:00,46.15,46.25,46.07,46.17,1900.0,46.15,46.25,46.07,46.17,1900.0
2016-06-01 13:00:00,46.13,46.22,46.12,46.22,5687.0,46.13,46.22,46.12,46.22,5687.0
2016-06-01 13:30:00,46.25,46.34,46.05,46.2,3300.0,46.25,46.34,46.05,46.2,3300.0
2016-06-01 14:00:00,46.21,46.32,46.16,46.16,1320.0,46.21,46.32,46.16,46.16,1320.0
2016-06-01 14:30:00,46.18,46.21,46.17,46.21,500.0,46.18,46.21,46.17,46.21,500.0
2016-06-01 15:00:00,46.24,46.32,46.23,46.26,2000.0,46.24,46.32,46.23,46.26,2000.0
2016-06-01 15:30:00,46.27,46.3,46.1,46.22,9191.0,46.27,46.3,46.1,46.22,9191.0
2016-06-02 09:30:00,46.31,46.37,45.87,45.98,3251.0,46.31,46.37,45.87,45.98,3251.0
2016-06-02 10:00:00,46.04,46.71,46.04,46.5,2635.0,46.04,46.71,46.04,46.5,2635.0
2016-06-02 10:30:00,46.57,46.6,46.48,46.59,1650.0,46.57,46.6,46.48,46.59,1650.0
2016-06-02 11:00:00,46.58,46.73,46.5,46.73,4800.0,46.58,46.73,46.5,46.73,4800.0
2016-06-02 11:30:00,46.73,46.75,46.66,46.66,900.0,46.73,46.75,46.66,46.66,900.0
2016-06-02 12:00:00,46.68,46.68,46.52,46.52,3900.0,46.68,46.68,46.52,46.52,3900.0
2016-06-02 12:30:00,46.5,46.55,46.5,46.52,1600.0,46.5,46.55,46.5,46.52,1600.0
2016-06-02 13:00:00,46.54,46.58,46.48,46.48,2250.0,46.54,46.58,46.48,46.48,2250.0
2016-06-02 13:30:00,46.48,46.72,46.37,46.67,5647.0,46.48,46.72,46.37,46.67,5647.0
2016-06-02 14:00:00,46.73,47.06,46.73,47.02,4915.0,46.73,47.06,46.73,47.02,4915.0
2016-06-02 14:30:00,46.97,47.5,46.9,47.3,5541.0,46.97,47.5,46.9,47.3,5541.0
2016-06-02 15:00:00,47.31,47.51,47.31,47.48,3710.0,47.31,47.51,47.31,47.48,3710.0
2016-06-02 15:30:00,47.49,47.53,47.33,47.5,6500.0,47.49,47.53,47.33,47.5,6500.0
2016-06-03 09:30:00,47.4,47.49,46.67,46.84,4480.0,47.4,47.49,46.67,46.84,4480.0
2016-06-03 10:00:00,46.78,47.21,46.75,46.95,2021.0,46.78,47.21,46.75,46.95,2021.0
2016-06-03 10:30:00,47.03,47.15,46.92,47.0,3660.0,47.03,47.15,46.92,47.0,3660.0
2016-06-03 11:00:00,47.0,47.15,46.9,47.15,3700.0,47.0,47.15,46.9,47.15,3700.0
2016-06-03 11:30:00,47.09,47.3,47.06,47.25,2473.0,47.09,47.3,47.06,47.25,2473.0
2016-06-03 12:00:00,47.33,47.33,47.18,47.22,2300.0,47.33,47.33,47.18,47.22,2300.0
2016-06-03 12:30:00,47.19,47.27,47.15,47.15,1400.0,47.19,47.27,47.15,47.15,1400.0
2016-06-03 13:00:00,47.21,47.22,47.11,47.11,700.0,47.21,47.22,47.11,47.11,700.0
2016-06-03 13:30:00,47.16,47.2,47.1,47.19,2100.0,47.16,47.2,47.1,47.19,2100.0
2016-06-03 14:00:00,47.15,47.25,47.15,47.25,2600.0,47.15,47.25,47.15,47.25,2600.0
2016-06-03 14:30:00,47.28,47.47,47.28,47.44,3408.0,47.28,47.47,47.28,47.44,3408.0
2016-06-03 15:00:00,47.41,47.41,47.17,47.17,3550.0,47.41,47.41,47.17,47.17,3550.0
2016-06-03 15:30:00,47.17,47.49,47.17,47.45,6100.0,47.17,47.49,47.17,47.45,6100.0
2016-06-06 09:30:00,47.43,47.63,47.12,47.38,3060.0,47.43,47.63,47.12,47.38,3060.0
2016-06-06 10:00:00,47.28,47.52,47.25,47.52,2700.0,47.28,47.52,47.25,47.52,2700.0
2016-06-06 10:30:00,47.44,47.47,47.42,47.47,600.0,47.44,47.47,47.42,47.47,600.0
2016-06-06 11:00:00,47.41,47.42,47.34,47.36,1100.0,47.41,47.42,47.34,47.36,1100.0
2016-06-06 11:30:00,47.42,47.56,47.42,47.45,3547.0,47.42,47.56,47.42,47.45,3547.0
2016-06-06 12:00:00,47.44,47.47,47.44,47.46,1200.0,47.44,47.47,47.44,47.46,1200.0
2016-06-06 12:30:00,47.44,47.49,47.31,47.34,3000.0,47.44,47.49,47.31,47.34,3000.0
2016-06-06 13:00:00,47.35,47.41,47.35,47.4,1600.0,47.35,47.41,47.35,47.4,1600.0
2016-06-06 13:30:00,47.4,47.45,47.4,47.45,400.0,47.4,47.45,47.4,47.45,400.0
2016-06-06 14:00:00,47.48,47.55,47.48,47.52,5428.0,47.48,47.55,47.48,47.52,5428.0
2016-06-06 14:30:00,47.5,47.51,47.44,47.5,900.0,47.5,47.51,47.44,47.5,900.0
2016-06-06 15:00:00,47.4,47.44,47.4,47.42,700.0,47.4,47.44,47.4,47.42,700.0
2016-06-06 15:30:00,47.34,47.55,47.33,47.53,12397.0,47.34,47.55,47.33,47.53,12397.0
2016-06-07 09:30:00,47.36,47.75,47.3,47.69,5916.0,47.36,47.75,47.3,47.69,5916.0
2016-06-07 10:00:00,47.72,47.73,47.44,47.7,1600.0,47.72,47.73,47.44,47.7,1600.0
2016-06-07 10:30:00,47.75,47.75,47.48,47.56,2566.0,47.75,47.75,47.48,47.56,2566.0
2016-06-07 11:00:00,47.46,47.6,47.45,47.6,2100.0,47.46,47.6,47.45,47.6,2100.0
2016-06-07 11:30:00,47.61,47.63,47.58,47.63,900.0,47.61,47.63,47.58,47.63,900.0
2016-06-07 12:00:00,47.65,47.7,47.6,47.61,2200.0,47.65,47.7,47.6,47.61,2200.0
2016-06-07 12:30:00,47.63,47.69,47.63,47.69,200.0,47.63,47.69,47.63,47.69,200.0
2016-06-07 13:00:00,47.63,47.66,47.53,47.57,4640.0,47.63,47.66,47.53,47.57,4640.0
2016-06-07 13:30:00,47.5,47.52,47.36,47.41,1400.0,47.5,47.52,47.36,47.41,1400.0
2016-06-07 14:00:00,47.47,47.94,47.47,47.92,3700.0,47.47,47.94,47.47,47.92,3700.0
2016-06-07 14:30:00,47.88,47.89,47.71,47.75,1800.0,47.88,47.89,47.71,47.75,1800.0
2016-06-07 15:00:00,47.75,47.77,47.71,47.74,1992.0,47.75,47.77,47.71,47.74,1992.0
2016-06-07 15:30:00,47.73,47.8,47.65,47.69,5000.0,47.73,47.8,47.65,47.69,5000.0
2016-06-08 09:30:00,47.71,47.74,47.4,47.46,8800.0,47.71,47.74,47.4,47.46,8800.0
2016-06-08 10:00:00,47.37,47.37,46.49,46.8,14703.0,47.37,47.37,46.49,46.8,14703.0
2016-06-08 10:30:00,46.87,47.25,46.79,47.15,4971.0,46.87,47.25,46.79,47.15,4971.0
2016-06-08 11:00:00,47.14,47.14,47.0,47.1,3200.0,47.14,47.14,47.0,47.1,3200.0
2016-06-08 11:30:00,47.07,47.14,47.03,47.03,1930.0,47.07,47.14,47.03,47.03,1930.0
2016-06-08 12:00:00,47.06,47.07,46.88,46.92,3300.0,47.06,47.07,46.88,46.92,3300.0
2016-06-08 12:30:00,46.87,47.09,46.87,47.08,2100.0,46.87,47.09,46.87,47.08,2100.0
2016-06-08 13:00:00,47.0,47.01,46.95,46.99,1800.0,47.0,47.01,46.95,46.99,1800.0
2016-06-08 13:30:00,46.99,46.99,46.75,46.8,2046.0,46.99,46.99,46.75,46.8,2046.0
2016-06-08 14:00:00,46.84,46.87,46.58,46.7,2200.0,46.84,46.87,46.58,46.7,2200.0
2016-06-08 14:30:00,46.67,46.75,46.6,46.63,6740.0,46.67,46.75,46.6,46.63,6740.0
2016-06-08 15:00:00,46.63,46.77,46.53,46.77,6186.0,46.63,46.77,46.53,46.77,6186.0
2016-06-08 15:30:00,46.79,47.0,46.74,46.92,10686.0,46.79,47.0,46.74,46.92,10686.0
2016-06-09 09:30:00,46.56,46.73,45.52,46.0,18854.0,46.56,46.73,45.52,46.0,18854.0
2016-06-09 10:00:00,46.05,46.05,45.91,45.96,9485.0,46.05,46.05,45.91,45.96,9485.0
2016-06-09 10:30:00,46.01,46.01,45.67,45.75,7705.0,46.01,46.01,45.67,45.75,7705.0
2016-06-09 11:00:00,45.8,45.81,45.4,45.48,9821.0,45.8,45.81,45.4,45.48,9821.0
2016-06-09 11:30:00,45.46,45.55,44.75,44.86,10293.0,45.46,45.55,44.75,44.86,10293.0
2016-06-09 12:00:00,44.94,45.1,44.76,44.96,9307.0,44.94,45.1,44.76,44.96,9307.0
2016-06-09 12:30:00,45.09,45.28,44.95,45.1,3962.0,45.09,45.28,44.95,45.1,3962.0
2016-06-09 13:00:00,45.15,45.15,44.92,44.99,23784.0,45.15,45.15,44.92,44.99,23784.0
2016-06-09 13:30:00,45.01,45.11,45.0,45.11,5799.0,45.01,45.11,45.0,45.11,5799.0
2016-06-09 14:00:00,45.14,45.35,45.07,45.15,8700.0,45.14,45.35,45.07,45.15,8700.0
2016-06-09 14:30:00,45.14,45.31,45.14,45.31,8636.0,45.14,45.31,45.14,45.31,8636.0
2016-06-09 15:00:00,45.33,45.44,45.27,45.37,13400.0,45.33,45.44,45.27,45.37,13400.0
2016-06-09 15:30:00,45.37,45.73,45.35,45.71,26918.0,45.37,45.73,45.35,45.71,26918.0
2016-06-10 09:30:00,45.04,45.4,44.8,45.1,9540.0,45.04,45.4,44.8,45.1,9540.0
2016-06-10 10:00:00,45.1,45.11,44.86,44.93,6323.0,45.1,45.11,44.86,44.93,6323.0
2016-06-10 10:30:00,44.99,45.06,44.94,45.06,4253.0,44.99,45.06,44.94,45.06,4253.0
2016-06-10 11:00:00,45.01,45.26,44.98,45.26,3100.0,45.01,45.26,44.98,45.26,3100.0
2016-06-10 11:30:00,45.35,45.45,45.24,45.31,3100.0,45.35,45.45,45.24,45.31,3100.0
2016-06-10 12:00:00,45.3,45.42,45.25,45.4,4900.0,45.3,45.42,45.25,45.4,4900.0
2016-06-10 12:30:00,45.48,45.63,45.37,45.56,4000.0,45.48,45.63,45.37,45.56,4000.0
2016-06-10 13:00:00,45.58,45.6,45.49,45.55,3339.0,45.58,45.6,45.49,45.55,3339.0
2016-06-10 13:30:00,45.56,45.59,45.39,45.39,3679.0,45.56,45.59,45.39,45.39,3679.0
2016-06-10 14:00:00,45.38,45.38,45.11,45.26,3400.0,45.38,45.38,45.11,45.26,3400.0
2016-06-10 14:30:00,45.26,45.38,45.25,45.33,2030.0,45.26,45.38,45.25,45.33,2030.0
2016-06-10 15:00:00,45.32,45.45,45.24,45.38,5500.0,45.32,45.45,45.24,45.38,5500.0
2016-06-10 15:30:00,45.37,45.68,45.37,45.58,10255.0,45.37,45.68,45.37,45.58,10255.0
2016-06-13 09:30:00,45.37,47.07,45.29,46.37,11156.0,45.37,47.07,45.29,46.37,11156.0
2016-06-13 10:00:00,46.38,46.55,45.8,46.04,13211.0,46.38,46.55,45.8,46.04,13211.0
2016-06-13 10:30:00,46.12,46.36,45.95,45.95,4050.0,46.12,46.36,45.95,45.95,4050.0
2016-06-13 11:00:00,45.9,45.95,45.85,45.9,1667.0,45.9,45.95,45.85,45.9,1667.0
2016-06-13 11:30:00,45.96,45.96,45.48,45.49,4123.0,45.96,45.96,45.48,45.49,4123.0
2016-06-13 12:00:00,45.56,45.84,45.56,45.82,800.0,45.56,45.84,45.56,45.82,800.0
2016-06-13 12:30:00,45.88,46.0,45.8,45.92,5752.0,45.88,46.0,45.8,45.92,5752.0
2016-06-13 13:00:00,45.92,46.0,45.92,46.0,200.0,45.92,46.0,45.92,46.0,200.0
2016-06-13 13:30:00,45.96,46.22,45.92,46.15,1200.0,45.96,46.22,45.92,46.15,1200.0
2016-06-13 14:00:00,46.08,46.24,46.02,46.02,5000.0,46.08,46.24,46.02,46.02,5000.0
2016-06-13 14:30:00,46.07,46.21,46.07,46.21,1400.0,46.07,46.21,46.07,46.21,1400.0
2016-06-13 15:00:00,46.16,46.2,45.94,45.95,2640.0,46.16,46.2,45.94,45.95,2640.0
2016-06-13 15:30:00,46.03,46.09,45.95,46.06,12012.0,46.03,46.09,45.95,46.06,12012.0
2016-06-14 09:30:00,45.96,46.69,45.89,45.89,2365.0,45.96,46.69,45.89,45.89,2365.0
2016-06-14 10:00:00,46.06,46.06,45.69,45.76,1700.0,46.06,46.06,45.69,45.76,1700.0
2016-06-14 10:30:00,45.9,45.9,45.6,45.6,1100.0,45.9,45.9,45.6,45.6,1100.0
2016-06-14 11:00:00,45.65,45.72,45.45,45.45,4025.0,45.65,45.72,45.45,45.45,4025.0
2016-06-14 11:30:00,45.45,45.65,45.45,45.51,2800.0,45.45,45.65,45.45,45.51,2800.0
2016-06-14 12:00:00,45.45,45.68,45.36,45.68,1200.0,45.45,45.68,45.36,45.68,1200.0
2016-06-14 12:30:00,45.66,45.66,45.57,45.64,1401.0,45.66,45.66,45.57,45.64,1401.0
2016-06-14 13:00:00,45.61,45.61,45.49,45.6,1400.0,45.61,45.61,45.49,45.6,1400.0
2016-06-14 13:30:00,45.64,45.76,45.6,45.6,2200.0,45.64,45.76,45.6,45.6,2200.0
2016-06-14 14:00:00,45.46,45.72,45.46,45.68,1700.0,45.46,45.72,45.46,45.68,1700.0
2016-06-14 14:30:00,45.72,45.76,45.6,45.6,1700.0,45.72,45.76,45.6,45.6,1700.0
2016-06-14 15:00:00,45.52,45.7,45.49,45.68,700.0,45.52,45.7,45.49,45.68,700.0
2016-06-14 15:30:00,45.65,45.65,45.43,45.57,3692.0,45.65,45.65,45.43,45.57,3692.0
2016-06-15 09:30:00,45.66,46.06,45.66,45.96,3079.0,45.66,46.06,45.66,45.96,3079.0
2016-06-15 10:00:00,46.09,46.27,46.09,46.18,1916.0,46.09,46.27,46.09,46.18,1916.0
2016-06-15 10:30:00,46.23,46.24,46.16,46.24,500.0,46.23,46.24,46.16,46.24,500.0
2016-06-15 11:00:00,46.28,46.64,46.28,46.51,3160.0,46.28,46.64,46.28,46.51,3160.0
2016-06-15 11:30:00,46.35,46.46,46.31,46.45,800.0,46.35,46.46,46.31,46.45,800.0
2016-06-15 12:00:00,46.47,46.5,46.34,46.5,1650.0,46.47,46.5,46.34,46.5,1650.0
2016-06-15 12:30:00,46.37,46.37,46.26,46.26,600.0,46.37,46.37,46.26,46.26,600.0
2016-06-15 13:00:00,46.2,46.31,46.19,46.31,2400.0,46.2,46.31,46.19,46.31,2400.0
2016-06-15 13:30:00,46.32,46.34,46.2,46.2,1300.0,46.32,46.34,46.2,46.2,1300.0
2016-06-15 14:00:00,46.28,46.47,46.2,46.38,5150.0,46.28,46.47,46.2,46.38,5150.0
2016-06-15 14:30:00,46.38,47.13,46.38,46.72,9594.0,46.38,47.13,46.38,46.72,9594.0
2016-06-15 15:00:00,46.81,47.05,46.78,47.01,7412.0,46.81,47.05,46.78,47.01,7412.0
2016-06-15 15:30:00,47.01,47.02,46.61,46.82,7170.0,47.01,47.02,46.61,46.82,7170.0
2016-06-16 09:30:00,46.21,46.75,46.21,46.61,1335.0,46.21,46.75,46.21,46.61,1335.0
2016-06-16 10:00:00,46.5,46.8,46.49,46.65,6133.0,46.5,46.8,46.49,46.65,6133.0
2016-06-16 10:30:00,46.66,46.86,46.58,46.81,4100.0,46.66,46.86,46.58,46.81,4100.0
2016-06-16 11:00:00,46.76,46.87,46.65,46.84,4110.0,46.76,46.87,46.65,46.84,4110.0
2016-06-16 11:30:00,46.93,47.15,46.93,47.0,4250.0,46.93,47.15,46.93,47.0,4250.0
2016-06-16 12:00:00,46.96,47.2,46.88,47.11,5901.0,46.96,47.2,46.88,47.11,5901.0
2016-06-16 12:30:00,47.1,47.29,47.02,47.24,2860.0,47.1,47.29,47.02,47.24,2860.0
2016-06-16 13:00:00,47.37,47.42,47.25,47.37,2900.0,47.37,47.42,47.25,47.37,2900.0
2016-06-16 13:30:00,47.43,47.48,47.11,47.25,5346.0,47.43,47.48,47.11,47.25,5346.0
2016-06-16 14:00:00,47.3,47.65,47.28,47.33,5152.0,47.3,47.65,47.28,47.33,5152.0
2016-06-16 14:30:00,47.42,47.77,47.42,47.77,4000.0,47.42,47.77,47.42,47.77,4000.0
2016-06-16 15:00:00,47.79,47.84,47.64,47.78,3260.0,47.79,47.84,47.64,47.78,3260.0
2016-06-16 15:30:00,47.84,47.91,47.75,47.78,10356.0,47.84,47.91,47.75,47.78,10356.0
2016-06-17 09:30:00,48.08,48.47,47.85,48.41,6695.0,48.08,48.47,47.85,48.41,6695.0
2016-06-17 10:00:00,48.41,48.55,48.34,48.49,3687.0,48.41,48.55,48.34,48.49,3687.0
2016-06-17 10:30:00,48.33,48.62,48.32,48.45,4000.0,48.33,48.62,48.32,48.45,4000.0
2016-06-17 11:00:00,48.45,48.5,48.3,48.3,4600.0,48.45,48.5,48.3,48.3,4600.0
2016-06-17 11:30:00,48.26,48.46,48.21,48.3,3900.0,48.26,48.46,48.21,48.3,3900.0
2016-06-17 12:00:00,48.29,48.39,48.22,48.22,800.0,48.29,48.39,48.22,48.22,800.0
2016-06-17 12:30:00,48.27,48.34,48.25,48.3,1200.0,48.27,48.34,48.25,48.3,1200.0
2016-06-17 13:00:00,48.28,48.41,48.27,48.41,1900.0,48.28,48.41,48.27,48.41,1900.0
2016-06-17 13:30:00,48.37,48.5,48.37,48.47,2700.0,48.37,48.5,48.37,48.47,2700.0
2016-06-17 14:00:00,48.44,48.69,48.43,48.64,4398.0,48.44,48.69,48.43,48.64,4398.0
2016-06-17 14:30:00,48.64,48.8,48.6,48.66,5925.0,48.64,48.8,48.6,48.66,5925.0
2016-06-17 15:00:00,48.67,48.72,48.17,48.55,4190.0,48.67,48.72,48.17,48.55,4190.0
2016-06-17 15:30:00,48.57,48.6,48.21,48.29,6838.0,48.57,48.6,48.21,48.29,6838.0
2016-06-20 09:30:00,48.83,48.93,48.6,48.93,8120.0,48.83,48.93,48.6,48.93,8120.0
2016-06-20 10:00:00,48.94,49.11,48.76,48.84,11380.0,48.94,49.11,48.76,48.84,11380.0
2016-06-20 10:30:00,48.89,48.89,48.61,48.68,2800.0,48.89,48.89,48.61,48.68,2800.0
2016-06-20 11:00:00,48.71,48.86,48.52,48.64,4550.0,48.71,48.86,48.52,48.64,4550.0
2016-06-20 11:30:00,48.59,48.7,48.59,48.69,1200.0,48.59,48.7,48.59,48.69,1200.0
2016-06-20 12:00:00,48.72,48.72,48.66,48.7,700.0,48.72,48.72,48.66,48.7,700.0
2016-06-20 12:30:00,48.68,48.73,48.68,48.69,1100.0,48.68,48.73,48.68,48.69,1100.0
2016-06-20 13:00:00,48.68,48.79,48.68,48.72,950.0,48.68,48.79,48.68,48.72,950.0
2016-06-20 13:30:00,48.73,48.8,48.72,48.77,1239.0,48.73,48.8,48.72,48.77,1239.0
2016-06-20 14:00:00,48.71,48.73,48.68,48.7,2400.0,48.71,48.73,48.68,48.7,2400.0
2016-06-20 14:30:00,48.7,48.74,48.66,48.73,1000.0,48.7,48.74,48.66,48.73,1000.0
2016-06-20 15:00:00,48.72,48.72,48.52,48.52,2500.0,48.72,48.72,48.52,48.52,2500.0
2016-06-20 15:30:00,48.52,48.56,48.26,48.27,5208.0,48.52,48.56,48.26,48.27,5208.0
2016-06-21 09:30:00,48.79,49.6,48.79,49.56,12880.0,48.79,49.6,48.79,49.56,12880.0
2016-06-21 10:00:00,49.51,49.61,49.48,49.59,2700.0,49.51,49.61,49.48,49.59,2700.0
2016-06-21 10:30:00,49.55,49.57,49.32,49.41,5300.0,49.55,49.57,49.32,49.41,5300.0
2016-06-21 11:00:00,49.4,49.61,49.39,49.39,7700.0,49.4,49.61,49.39,49.39,7700.0
2016-06-21 11:30:00,49.44,49.56,49.42,49.56,9147.0,49.44,49.56,49.42,49.56,9147.0
2016-06-21 12:00:00,49.55,49.56,49.4,49.48,6800.0,49.55,49.56,49.4,49.48,6800.0
2016-06-21 12:30:00,49.52,49.56,49.45,49.51,4400.0,49.52,49.56,49.45,49.51,4400.0
2016-06-21 13:00:00,49.44,49.55,49.44,49.47,8011.0,49.44,49.55,49.44,49.47,8011.0
2016-06-21 13:30:00,49.44,49.64,49.33,49.64,3513.0,49.44,49.64,49.33,49.64,3513.0
2016-06-21 14:00:00,49.62,49.81,49.5,49.63,4164.0,49.62,49.81,49.5,49.63,4164.0
2016-06-21 14:30:00,49.65,49.77,49.65,49.67,4300.0,49.65,49.77,49.65,49.67,4300.0
2016-06-21 15:00:00,49.6,49.67,49.54,49.65,3100.0,49.6,49.67,49.54,49.65,3100.0
2016-06-21 15:30:00,49.57,49.82,49.57,49.79,8217.0,49.57,49.82,49.57,49.79,8217.0
2016-06-22 09:30:00,49.74,49.74,48.63,48.7,3900.0,49.74,49.74,48.63,48.7,3900.0
2016-06-22 10:00:00,48.55,48.72,48.5,48.52,2383.0,48.55,48.72,48.5,48.52,2383.0
2016-06-22 10:30:00,48.49,49.41,48.48,49.41,13632.0,48.49,49.41,48.48,49.41,13632.0
2016-06-22 11:00:00,49.37,49.5,49.35,49.46,11136.0,49.37,49.5,49.35,49.46,11136.0
2016-06-22 11:30:00,49.4,49.55,49.26,49.44,4900.0,49.4,49.55,49.26,49.44,4900.0
2016-06-22 12:00:00,49.38,49.5,49.31,49.5,2850.0,49.38,49.5,49.31,49.5,2850.0
2016-06-22 12:30:00,49.49,49.52,49.42,49.44,3000.0,49.49,49.52,49.42,49.44,3000.0
2016-06-22 13:00:00,49.4,49.4,49.29,49.39,678.0,49.4,49.4,49.29,49.39,678.0
2016-06-22 13:30:00,49.36,49.47,49.15,49.31,3220.0,49.36,49.47,49.15,49.31,3220.0
2016-06-22 14:00:00,49.27,49.4,49.26,49.36,9646.0,49.27,49.4,49.26,49.36,9646.0
2016-06-22 14:30:00,49.32,49.36,49.28,49.34,10265.0,49.32,49.36,49.28,49.34,10265.0
2016-06-22 15:00:00,49.42,49.44,49.33,49.33,4800.0,49.42,49.44,49.33,49.33,4800.0
2016-06-22 15:30:00,49.33,49.5,49.25,49.32,7000.0,49.33,49.5,49.25,49.32,7000.0
2016-06-23 09:30:00,49.63,50.15,49.5,50.07,3750.0,49.63,50.15,49.5,50.07,3750.0
2016-06-23 10:00:00,50.09,50.4,50.09,50.24,5869.0,50.09,50.4,50.09,50.24,5869.0
2016-06-23 10:30:00,49.94,50.26,49.63,50.25,2100.0,49.94,50.26,49.63,50.25,2100.0
2016-06-23 11:00:00,50.34,50.44,50.28,50.39,1983.0,50.34,50.44,50.28,50.39,1983.0
2016-06-23 11:30:00,50.37,50.58,50.37,50.49,2820.0,50.37,50.58,50.37,50.49,2820.0
2016-06-23 12:00:00,50.47,50.65,50.37,50.65,2500.0,50.47,50.65,50.37,50.65,2500.0
2016-06-23 12:30:00,50.65,50.81,50.59,50.8,4200.0,50.65,50.81,50.59,50.8,4200.0
2016-06-23 13:00:00,50.76,50.87,50.75,50.79,2198.0,50.76,50.87,50.75,50.79,2198.0
2016-06-23 13:30:00,50.79,50.79,50.56,50.64,3400.0,50.79,50.79,50.56,50.64,3400.0
2016-06-23 14:00:00,50.71,50.91,50.69,50.86,2200.0,50.71,50.91,50.69,50.86,2200.0
2016-06-23 14:30:00,50.89,50.91,50.83,50.89,2400.0,50.89,50.91,50.83,50.89,2400.0
2016-06-23 15:00:00,50.9,50.92,50.85,50.86,2500.0,50.9,50.92,50.85,50.86,2500.0
2016-06-23 15:30:00,50.81,51.05,50.8,51.01,6437.0,50.81,51.05,50.8,51.01,6437.0
2016-06-24 09:30:00,48.03,48.83,47.67,48.69,25106.0,48.03,48.83,47.67,48.69,25106.0
2016-06-24 10:00:00,48.7,49.52,48.7,49.29,13668.0,48.7,49.52,48.7,49.29,13668.0
2016-06-24 10:30:00,49.27,49.37,49.19,49.36,9186.0,49.27,49.37,49.19,49.36,9186.0
2016-06-24 11:00:00,49.35,49.45,49.2,49.28,9300.0,49.35,49.45,49.2,49.28,9300.0
2016-06-24 11:30:00,49.28,49.28,49.03,49.05,2700.0,49.28,49.28,49.03,49.05,2700.0
2016-06-24 12:00:00,49.06,49.06,48.6,48.66,2200.0,49.06,49.06,48.6,48.66,2200.0
2016-06-24 12:30:00,48.58,48.72,48.45,48.45,2900.0,48.58,48.72,48.45,48.45,2900.0
2016-06-24 13:00:00,48.49,48.63,48.33,48.56,2400.0,48.49,48.63,48.33,48.56,2400.0
2016-06-24 13:30:00,48.64,48.74,48.43,48.51,2500.0,48.64,48.74,48.43,48.51,2500.0
2016-06-24 14:00:00,48.58,48.58,48.35,48.46,2400.0,48.58,48.58,48.35,48.46,2400.0
2016-06-24 14:30:00,48.44,48.44,48.16,48.23,2500.0,48.44,48.44,48.16,48.23,2500.0
2016-06-24 15:00:00,48.18,48.5,48.18,48.42,4800.0,48.18,48.5,48.18,48.42,4800.0
2016-06-24 15:30:00,48.38,48.55,48.3,48.42,9156.0,48.38,48.55,48.3,48.42,9156.0
2016-06-27 09:30:00,47.67,47.91,47.35,47.35,3400.0,47.67,47.91,47.35,47.35,3400.0
2016-06-27 10:00:00,47.25,47.25,45.62,45.8,16331.0,47.25,47.25,45.62,45.8,16331.0
2016-06-27 10:30:00,45.84,45.84,45.11,45.11,7235.0,45.84,45.84,45.11,45.11,7235.0
2016-06-27 11:00:00,45.02,45.13,44.89,45.0,6262.0,45.02,45.13,44.89,45.0,6262.0
2016-06-27 11:30:00,45.14,45.43,45.0,45.0,3711.0,45.14,45.43,45.0,45.0,3711.0
2016-06-27 12:00:00,45.0,45.53,44.95,45.53,2700.0,45.0,45.53,44.95,45.53,2700.0
2016-06-27 12:30:00,45.65,45.76,45.55,45.68,2278.0,45.65,45.76,45.55,45.68,2278.0
2016-06-27 13:00:00,45.41,45.52,45.08,45.08,4000.0,45.41,45.52,45.08,45.08,4000.0
2016-06-27 13:30:00,45.05,45.05,44.43,44.47,9700.0,45.05,45.05,44.43,44.47,9700.0
2016-06-27 14:00:00,44.51,44.62,44.36,44.58,6785.0,44.51,44.62,44.36,44.58,6785.0
2016-06-27 14:30:00,44.56,44.6,44.26,44.4,2802.0,44.56,44.6,44.26,44.4,2802.0
2016-06-27 15:00:00,44.29,44.35,44.16,44.35,9980.0,44.29,44.35,44.16,44.35,9980.0
2016-06-27 15:30:00,44.37,44.72,44.31,44.52,8980.0,44.37,44.72,44.31,44.52,8980.0
2016-06-28 09:30:00,45.93,46.68,45.5,46.34,11900.0,45.93,46.68,45.5,46.34,11900.0
2016-06-28 10:00:00,46.35,46.45,46.17,46.17,2100.0,46.35,46.45,46.17,46.17,2100.0
2016-06-28 10:30:00,46.16,46.16,45.43,45.72,10400.0,46.16,46.16,45.43,45.72,10400.0
2016-06-28 11:00:00,45.51,45.55,45.1,45.1,4270.0,45.51,45.55,45.1,45.1,4270.0
2016-06-28 11:30:00,45.14,45.4,45.14,45.4,1100.0,45.14,45.4,45.14,45.4,1100.0
2016-06-28 12:00:00,45.3,45.35,45.23,45.25,700.0,45.3,45.35,45.23,45.25,700.0
2016-06-28 12:30:00,45.26,45.52,45.26,45.49,1700.0,45.26,45.52,45.26,45.49,1700.0
2016-06-28 13:00:00,45.4,45.4,45.4,45.4,100.0,45.4,45.4,45.4,45.4,100.0
2016-06-28 13:30:00,45.32,45.38,45.25,45.36,1100.0,45.32,45.38,45.25,45.36,1100.0
2016-06-28 14:00:00,45.3,45.3,45.22,45.3,300.0,45.3,45.3,45.22,45.3,300.0
2016-06-28 14:30:00,45.34,45.71,45.34,45.71,1800.0,45.34,45.71,45.34,45.71,1800.0
2016-06-28 15:00:00,45.66,45.72,45.55,45.57,2092.0,45.66,45.72,45.55,45.57,2092.0
2016-06-28 15:30:00,45.58,45.58,45.43,45.45,6085.0,45.58,45.58,45.43,45.45,6085.0
2016-06-29 09:30:00,46.13,46.35,45.54,46.35,2450.0,46.13,46.35,45.54,46.35,2450.0
2016-06-29 10:00:00,46.2,46.28,45.87,45.9,7310.0,46.2,46.28,45.87,45.9,7310.0
2016-06-29 10:30:00,45.9,45.94,45.75,45.77,4600.0,45.9,45.94,45.75,45.77,4600.0
2016-06-29 11:00:00,46.03,46.09,45.94,46.0,3217.0,46.03,46.09,45.94,46.0,3217.0
2016-06-29 11:30:00,46.07,46.08,45.99,46.05,1524.0,46.07,46.08,45.99,46.05,1524.0
2016-06-29 12:00:00,46.02,46.08,45.97,46.08,600.0,46.02,46.08,45.97,46.08,600.0
2016-06-29 12:30:00,45.99,46.02,45.86,45.86,4395.0,45.99,46.02,45.86,45.86,4395.0
2016-06-29 13:00:00,45.97,45.97,45.75,45.93,1204.0,45.97,45.97,45.75,45.93,1204.0
2016-06-29 13:30:00,45.99,45.99,45.88,45.88,1000.0,45.99,45.99,45.88,45.88,1000.0
2016-06-29 14:00:00,45.92,46.35,45.91,46.35,2300.0,45.92,46.35,45.91,46.35,2300.0
2016-06-29 14:30:00,46.34,46.34,46.24,46.29,900.0,46.34,46.34,46.24,46.29,900.0
2016-06-29 15:00:00,46.4,46.68,46.4,46.68,2200.0,46.4,46.68,46.4,46.68,2200.0
2016-06-29 15:30:00,46.65,46.67,46.41,46.6,3907.0,46.65,46.67,46.41,46.6,3907.0
2016-06-30 09:30:00,47.01,47.44,47.01,47.12,1980.0,47.01,47.44,47.01,47.12,1980.0
2016-06-30 10:00:00,47.43,47.89,47.42,47.84,5399.0,47.43,47.89,47.42,47.84,5399.0
2016-06-30 10:30:00,47.49,47.49,47.48,47.48,800.0,47.49,47.49,47.48,47.48,800.0
2016-06-30 11:00:00,47.48,47.6,47.48,47.6,900.0,47.48,47.6,47.48,47.6,900.0
2016-06-30 11:30:00,47.64,47.65,47.53,47.55,1400.0,47.64,47.65,47.53,47.55,1400.0
2016-06-30 12:00:00,47.54,47.62,47.54,47.62,600.0,47.54,47.62,47.54,47.62,600.0
2016-06-30 12:30:00,47.52,47.82,47.52,47.82,9200.0,47.52,47.82,47.52,47.82,9200.0
2016-06-30 13:00:00,47.79,47.94,47.65,47.71,2468.0,47.79,47.94,47.65,47.71,2468.0
2016-06-30 13:30:00,47.74,47.81,47.67,47.74,1400.0,47.74,47.81,47.67,47.74,1400.0
2016-06-30 14:00:00,47.79,47.89,47.71,47.77,3112.0,47.79,47.89,47.71,47.77,3112.0
2016-06-30 14:30:00,47.81,48.26,47.8,48.26,3600.0,47.81,48.26,47.8,48.26,3600.0
2016-06-30 15:00:00,48.25,48.41,48.2,48.41,3600.0,48.25,48.41,48.2,48.41,3600.0
2016-06-30 15:30:00,48.38,48.53,48.27,48.5,17848.0,48.38,48.53,48.27,48.5,17848.0
2016-07-01 09:30:00,48.07,48.77,48.02,48.77,3000.0,48.07,48.77,48.02,48.77,3000.0
2016-07-01 10:00:00,48.9,49.19,48.84,49.14,2500.0,48.9,49.19,48.84,49.14,2500.0
2016-07-01 10:30:00,49.01,49.01,48.51,48.51,4105.0,49.01,49.01,48.51,48.51,4105.0
2016-07-01 11:00:00,48.62,48.62,47.94,47.94,11437.0,48.62,48.62,47.94,47.94,11437.0
2016-07-01 11:30:00,48.24,48.24,48.16,48.24,2641.0,48.24,48.24,48.16,48.24,2641.0
2016-07-01 12:00:00,48.22,48.22,48.09,48.12,1800.0,48.22,48.22,48.09,48.12,1800.0
2016-07-01 12:30:00,48.05,48.18,48.05,48.11,1400.0,48.05,48.18,48.05,48.11,1400.0
2016-07-01 13:00:00,48.19,48.21,48.0,48.0,2400.0,48.19,48.21,48.0,48.0,2400.0
2016-07-01 13:30:00,48.03,48.29,48.03,48.2,500.0,48.03,48.29,48.03,48.2,500.0
2016-07-01 14:00:00,48.27,48.42,48.2,48.36,1600.0,48.27,48.42,48.2,48.36,1600.0
2016-07-01 14:30:00,48.32,48.37,48.26,48.35,3413.0,48.32,48.37,48.26,48.35,3413.0
2016-07-01 15:00:00,48.42,48.6,48.39,48.55,2300.0,48.42,48.6,48.39,48.55,2300.0
2016-07-01 15:30:00,48.59,48.59,48.4,48.44,5246.0,48.59,48.59,48.4,48.44,5246.0
2016-07-05 09:30:00,49.35,49.46,49.05,49.38,11574.0,49.35,49.46,49.05,49.38,11574.0
2016-07-05 10:00:00,49.37,49.97,49.26,49.95,10127.0,49.37,49.97,49.26,49.95,10127.0
2016-07-05 10:30:00,49.99,50.56,49.79,50.07,11742.0,49.99,50.56,49.79,50.07,11742.0
2016-07-05 11:00:00,50.05,50.5,50.04,50.33,3220.0,50.05,50.5,50.04,50.33,3220.0
2016-07-05 11:30:00,50.25,50.25,49.58,49.59,2565.0,50.25,50.25,49.58,49.59,2565.0
2016-07-05 12:00:00,49.58,49.58,49.08,49.32,1898.0,49.58,49.58,49.08,49.32,1898.0
2016-07-05 12:30:00,49.58,49.81,49.58,49.79,1650.0,49.58,49.81,49.58,49.79,1650.0
2016-07-05 13:00:00,49.75,49.75,49.44,49.44,2600.0,49.75,49.75,49.44,49.44,2600.0
2016-07-05 13:30:00,49.24,49.24,48.93,49.21,1600.0,49.24,49.24,48.93,49.21,1600.0
2016-07-05 14:00:00,49.16,49.42,49.15,49.22,8358.0,49.16,49.42,49.15,49.22,8358.0
2016-07-05 14:30:00,49.24,49.24,49.04,49.22,1100.0,49.24,49.24,49.04,49.22,1100.0
2016-07-05 15:00:00,49.26,49.26,49.13,49.24,800.0,49.26,49.26,49.13,49.24,800.0
2016-07-05 15:30:00,49.22,49.59,49.22,49.45,7279.0,49.22,49.59,49.22,49.45,7279.0
2016-07-06 09:30:00,49.15,50.27,49.15,50.23,2500.0,49.15,50.27,49.15,50.23,2500.0
2016-07-06 10:00:00,50.46,50.5,49.79,49.88,3950.0,50.46,50.5,49.79,49.88,3950.0
2016-07-06 10:30:00,49.66,50.14,49.58,50.09,1900.0,49.66,50.14,49.58,50.09,1900.0
2016-07-06 11:00:00,50.2,50.26,49.94,49.94,2396.0,50.2,50.26,49.94,49.94,2396.0
2016-07-06 11:30:00,49.95,49.95,49.78,49.87,1531.0,49.95,49.95,49.78,49.87,1531.0
2016-07-06 12:00:00,49.79,50.22,49.79,49.98,1400.0,49.79,50.22,49.79,49.98,1400.0
2016-07-06 12:30:00,50.02,50.05,49.7,49.92,9700.0,50.02,50.05,49.7,49.92,9700.0
2016-07-06 13:00:00,49.92,49.92,49.62,49.62,10816.0,49.92,49.92,49.62,49.62,10816.0
2016-07-06 13:30:00,49.69,50.06,49.68,49.84,11421.0,49.69,50.06,49.68,49.84,11421.0
2016-07-06 14:00:00,49.81,50.11,49.77,49.96,6200.0,49.81,50.11,49.77,49.96,6200.0
2016-07-06 14:30:00,49.98,50.3,49.98,50.18,6566.0,49.98,50.3,49.98,50.18,6566.0
2016-07-06 15:00:00,50.18,50.21,50.06,50.12,4900.0,50.18,50.21,50.06,50.12,4900.0
2016-07-06 15:30:00,50.12,50.23,50.01,50.2,12451.0,50.12,50.23,50.01,50.2,12451.0
2016-07-07 09:30:00,50.54,50.61,50.33,50.44,2600.0,50.54,50.61,50.33,50.44,2600.0
2016-07-07 10:00:00,50.4,50.75,50.4,50.68,3667.0,50.4,50.75,50.4,50.68,3667.0
2016-07-07 10:30:00,50.68,50.68,50.42,50.46,4800.0,50.68,50.68,50.42,50.46,4800.0
2016-07-07 11:00:00,50.43,50.7,50.37,50.66,4850.0,50.43,50.7,50.37,50.66,4850.0
2016-07-07 11:30:00,50.68,50.68,50.45,50.54,5234.0,50.68,50.68,50.45,50.54,5234.0
2016-07-07 12:00:00,50.54,50.7,50.54,50.65,3080.0,50.54,50.7,50.54,50.65,3080.0
2016-07-07 12:30:00,50.45,50.46,50.02,50.02,2150.0,50.45,50.46,50.02,50.02,2150.0
2016-07-07 13:00:00,50.11,50.53,50.11,50.3,1100.0,50.11,50.53,50.11,50.3,1100.0
2016-07-07 13:30:00,50.46,50.53,50.27,50.27,1500.0,50.46,50.53,50.27,50.27,1500.0
2016-07-07 14:00:00,50.45,50.57,50.29,50.57,1500.0,50.45,50.57,50.29,50.57,1500.0
2016-07-07 14:30:00,50.58,50.58,50.46,50.5,400.0,50.58,50.58,50.46,50.5,400.0
2016-07-07 15:00:00,50.46,50.73,50.46,50.6,3300.0,50.46,50.73,50.46,50.6,3300.0
2016-07-07 15:30:00,50.58,50.64,50.39,50.47,3763.0,50.58,50.64,50.39,50.47,3763.0
2016-07-08 09:30:00,51.45,52.72,51.45,52.24,40431.0,51.45,52.72,51.45,52.24,40431.0
2016-07-08 10:00:00,52.23,52.68,52.23,52.5,3150.0,52.23,52.68,52.23,52.5,3150.0
2016-07-08 10:30:00,52.55,52.56,52.25,52.37,4200.0,52.55,52.56,52.25,52.37,4200.0
2016-07-08 11:00:00,52.31,52.35,51.97,52.02,3585.0,52.31,52.35,51.97,52.02,3585.0
2016-07-08 11:30:00,52.07,52.07,51.77,51.91,1491.0,52.07,52.07,51.77,51.91,1491.0
2016-07-08 12:00:00,51.92,51.92,51.82,51.9,1900.0,51.92,51.92,51.82,51.9,1900.0
2016-07-08 12:30:00,51.9,51.95,51.83,51.91,2103.0,51.9,51.95,51.83,51.91,2103.0
2016-07-08 13:00:00,51.95,51.95,51.88,51.95,1100.0,51.95,51.95,51.88,51.95,1100.0
2016-07-08 13:30:00,51.94,52.0,51.79,51.81,9925.0,51.94,52.0,51.79,51.81,9925.0
2016-07-08 14:00:00,51.8,51.8,51.38,51.61,3500.0,51.8,51.8,51.38,51.61,3500.0
2016-07-08 14:30:00,51.57,51.76,51.57,51.63,5699.0,51.57,51.76,51.57,51.63,5699.0
2016-07-08 15:00:00,51.65,51.81,51.65,51.74,1300.0,51.65,51.81,51.65,51.74,1300.0
2016-07-08 15:30:00,51.74,51.75,51.59,51.67,4994.0,51.74,51.75,51.59,51.67,4994.0
2016-07-11 09:30:00,51.81,52.48,51.81,52.4,5963.0,51.81,52.48,51.81,52.4,5963.0
2016-07-11 10:00:00,52.28,52.37,51.44,51.53,10200.0,52.28,52.37,51.44,51.53,10200.0
2016-07-11 10:30:00,51.63,51.89,51.63,51.77,3300.0,51.63,51.89,51.63,51.77,3300.0
2016-07-11 11:00:00,51.94,52.23,51.94,52.08,2300.0,51.94,52.23,51.94,52.08,2300.0
2016-07-11 11:30:00,52.04,52.35,52.04,52.31,1800.0,52.04,52.35,52.04,52.31,1800.0
2016-07-11 12:00:00,52.29,52.36,52.21,52.31,2800.0,52.29,52.36,52.21,52.31,2800.0
2016-07-11 12:30:00,52.4,52.48,52.4,52.4,1500.0,52.4,52.48,52.4,52.4,1500.0
2016-07-11 13:00:00,52.37,52.63,52.37,52.63,5350.0,52.37,52.63,52.37,52.63,5350.0
2016-07-11 13:30:00,52.62,52.74,52.55,52.61,2791.0,52.62,52.74,52.55,52.61,2791.0
2016-07-11 14:00:00,52.6,52.89,52.6,52.81,3195.0,52.6,52.89,52.6,52.81,3195.0
2016-07-11 14:30:00,52.76,53.0,52.76,52.92,3300.0,52.76,53.0,52.76,52.92,3300.0
2016-07-11 15:00:00,52.97,53.07,52.87,52.88,6650.0,52.97,53.07,52.87,52.88,6650.0
2016-07-11 15:30:00,52.79,52.9,52.7,52.73,6029.0,52.79,52.9,52.7,52.73,6029.0
2016-07-12 09:30:00,52.72,52.72,49.93,50.26,30821.0,52.72,52.72,49.93,50.26,30821.0
2016-07-12 10:00:00,50.39,51.03,50.13,50.31,7600.0,50.39,51.03,50.13,50.31,7600.0
2016-07-12 10:30:00,50.41,51.06,50.29,51.06,8138.0,50.41,51.06,50.29,51.06,8138.0
2016-07-12 11:00:00,50.95,51.64,50.86,51.47,15014.0,50.95,51.64,50.86,51.47,15014.0
2016-07-12 11:30:00,51.35,51.72,51.35,51.65,800.0,51.35,51.72,51.35,51.65,800.0
2016-07-12 12:00:00,51.66,52.17,51.65,52.17,3900.0,51.66,52.17,51.65,52.17,3900.0
2016-07-12 12:30:00,52.23,52.34,52.01,52.19,3200.0,52.23,52.34,52.01,52.19,3200.0
2016-07-12 13:00:00,52.18,52.33,52.18,52.21,1000.0,52.18,52.33,52.18,52.21,1000.0
2016-07-12 13:30:00,52.16,52.36,52.16,52.3,4006.0,52.16,52.36,52.16,52.3,4006.0
2016-07-12 14:00:00,52.34,53.19,52.32,53.13,13073.0,52.34,53.19,52.32,53.13,13073.0
2016-07-12 14:30:00,53.12,53.45,53.06,53.32,11519.0,53.12,53.45,53.06,53.32,11519.0
2016-07-12 15:00:00,53.31,53.31,52.85,52.9,23293.0,53.31,53.31,52.85,52.9,23293.0
2016-07-12 15:30:00,52.95,53.13,52.93,53.1,20967.0,52.95,53.13,52.93,53.1,20967.0
2016-07-13 09:30:00,52.89,53.22,52.84,53.22,3753.0,52.89,53.22,52.84,53.22,3753.0
2016-07-13 10:00:00,53.33,53.39,52.92,52.92,2320.0,53.33,53.39,52.92,52.92,2320.0
2016-07-13 10:30:00,52.89,52.9,52.57,52.57,1800.0,52.89,52.9,52.57,52.57,1800.0
2016-07-13 11:00:00,52.65,52.65,51.8,51.88,3000.0,52.65,52.65,51.8,51.88,3000.0
2016-07-13 11:30:00,51.82,52.16,51.75,52.16,12225.0,51.82,52.16,51.75,52.16,12225.0
2016-07-13 12:00:00,52.39,52.58,52.18,52.49,2500.0,52.39,52.58,52.18,52.49,2500.0
2016-07-13 12:30:00,52.54,52.6,52.35,52.44,2100.0,52.54,52.6,52.35,52.44,2100.0
2016-07-13 13:00:00,52.4,53.09,52.4,53.03,7364.0,52.4,53.09,52.4,53.03,7364.0
2016-07-13 13:30:00,53.01,53.21,53.0,53.13,6200.0,53.01,53.21,53.0,53.13,6200.0
2016-07-13 14:00:00,53.13,53.2,53.01,53.16,5810.0,53.13,53.2,53.01,53.16,5810.0
2016-07-13 14:30:00,53.14,53.3,53.14,53.17,5250.0,53.14,53.3,53.14,53.17,5250.0
2016-07-13 15:00:00,53.2,53.34,53.0,53.0,3400.0,53.2,53.34,53.0,53.0,3400.0
2016-07-13 15:30:00,52.84,52.97,52.77,52.82,4196.0,52.84,52.97,52.77,52.82,4196.0
2016-07-14 09:30:00,53.3,53.31,53.0,53.1,3414.0,53.3,53.31,53.0,53.1,3414.0
2016-07-14 10:00:00,53.26,53.39,53.15,53.36,3450.0,53.26,53.39,53.15,53.36,3450.0
2016-07-14 10:30:00,53.39,53.77,53.39,53.59,3163.0,53.39,53.77,53.39,53.59,3163.0
2016-07-14 11:00:00,53.89,54.32,53.57,53.57,4550.0,53.89,54.32,53.57,53.57,4550.0
2016-07-14 11:30:00,53.44,53.48,53.0,53.12,2879.0,53.44,53.48,53.0,53.12,2879.0
2016-07-14 12:00:00,53.06,53.2,52.8,52.8,2350.0,53.06,53.2,52.8,52.8,2350.0
2016-07-14 12:30:00,52.84,53.68,52.84,53.68,2700.0,52.84,53.68,52.84,53.68,2700.0
2016-07-14 13:00:00,53.67,53.76,53.23,53.45,2200.0,53.67,53.76,53.23,53.45,2200.0
2016-07-14 13:30:00,53.49,53.49,53.46,53.49,600.0,53.49,53.49,53.46,53.49,600.0
2016-07-14 14:00:00,53.5,53.81,53.49,53.81,1400.0,53.5,53.81,53.49,53.81,1400.0
2016-07-14 14:30:00,53.8,53.88,53.67,53.68,2237.0,53.8,53.88,53.67,53.68,2237.0
2016-07-14 15:00:00,53.9,53.91,53.83,53.91,2500.0,53.9,53.91,53.83,53.91,2500.0
2016-07-14 15:30:00,53.91,53.92,53.53,53.68,13866.0,53.91,53.92,53.53,53.68,13866.0
2016-07-15 09:30:00,53.65,53.7,53.25,53.66,1800.0,53.65,53.7,53.25,53.66,1800.0
2016-07-15 10:00:00,53.55,53.63,53.45,53.45,2694.0,53.55,53.63,53.45,53.45,2694.0
2016-07-15 10:30:00,53.4,53.4,53.06,53.15,4027.0,53.4,53.4,53.06,53.15,4027.0
2016-07-15 11:00:00,53.2,53.31,53.12,53.26,900.0,53.2,53.31,53.12,53.26,900.0
2016-07-15 11:30:00,53.25,53.39,53.25,53.37,1100.0,53.25,53.39,53.25,53.37,1100.0
2016-07-15 12:00:00,53.31,53.4,53.25,53.37,5417.0,53.31,53.4,53.25,53.37,5417.0
2016-07-15 12:30:00,53.29,53.37,53.21,53.35,1925.0,53.29,53.37,53.21,53.35,1925.0
2016-07-15 13:00:00,53.36,53.55,53.34,53.54,3200.0,53.36,53.55,53.34,53.54,3200.0
2016-07-15 13:30:00,53.45,53.54,53.44,53.45,1800.0,53.45,53.54,53.44,53.45,1800.0
2016-07-15 14:00:00,53.42,53.53,53.42,53.47,1500.0,53.42,53.53,53.42,53.47,1500.0
2016-07-15 14:30:00,53.45,53.5,53.38,53.38,2860.0,53.45,53.5,53.38,53.38,2860.0
2016-07-15 15:00:00,53.45,53.68,53.37,53.65,7859.0,53.45,53.68,53.37,53.65,7859.0
2016-07-15 15:30:00,53.63,53.66,53.53,53.59,4400.0,53.63,53.66,53.53,53.59,4400.0
2016-07-18 09:30:00,53.67,54.0,53.6,54.0,900.0,53.67,54.0,53.6,54.0,900.0
2016-07-18 10:00:00,54.33,54.33,53.77,54.24,2628.0,54.33,54.33,53.77,54.24,2628.0
2016-07-18 10:30:00,54.4,54.4,54.04,54.04,2900.0,54.4,54.4,54.04,54.04,2900.0
2016-07-18 11:00:00,54.1,54.21,54.07,54.13,1830.0,54.1,54.21,54.07,54.13,1830.0
2016-07-18 11:30:00,54.09,54.09,53.82,53.83,1300.0,54.09,54.09,53.82,53.83,1300.0
2016-07-18 12:00:00,53.77,53.98,53.77,53.95,700.0,53.77,53.98,53.77,53.95,700.0
2016-07-18 12:30:00,53.87,53.87,53.72,53.77,400.0,53.87,53.87,53.72,53.77,400.0
2016-07-18 13:00:00,53.81,53.9,53.78,53.78,1008.0,53.81,53.9,53.78,53.78,1008.0
2016-07-18 13:30:00,53.92,54.12,53.9,54.06,900.0,53.92,54.12,53.9,54.06,900.0
2016-07-18 14:00:00,54.19,54.19,53.93,53.98,500.0,54.19,54.19,53.93,53.98,500.0
2016-07-18 14:30:00,53.92,53.94,53.92,53.94,200.0,53.92,53.94,53.92,53.94,200.0
2016-07-18 15:00:00,53.98,54.18,53.92,53.99,5936.0,53.98,54.18,53.92,53.99,5936.0
2016-07-18 15:30:00,54.07,54.12,54.0,54.1,1100.0,54.07,54.12,54.0,54.1,1100.0
2016-07-19 09:30:00,53.92,53.98,53.6,53.76,3550.0,53.92,53.98,53.6,53.76,3550.0
2016-07-19 10:00:00,54.08,54.2,53.95,54.2,2829.0,54.08,54.2,53.95,54.2,2829.0
2016-07-19 10:30:00,54.13,54.14,53.92,53.94,1640.0,54.13,54.14,53.92,53.94,1640.0
2016-07-19 11:00:00,53.88,54.06,53.75,53.75,3200.0,53.88,54.06,53.75,53.75,3200.0
2016-07-19 11:30:00,53.78,53.9,53.7,53.76,3400.0,53.78,53.9,53.7,53.76,3400.0
2016-07-19 12:00:00,53.8,53.8,53.46,53.47,2200.0,53.8,53.8,53.46,53.47,2200.0
2016-07-19 12:30:00,53.44,53.51,53.41,53.46,600.0,53.44,53.51,53.41,53.46,600.0
2016-07-19 13:00:00,53.44,53.46,53.33,53.33,1300.0,53.44,53.46,53.33,53.33,1300.0
2016-07-19 13:30:00,53.19,53.24,53.01,53.01,600.0,53.19,53.24,53.01,53.01,600.0
2016-07-19 14:00:00,53.08,53.28,53.08,53.27,900.0,53.08,53.28,53.08,53.27,900.0
2016-07-19 14:30:00,53.21,53.32,53.21,53.32,600.0,53.21,53.32,53.21,53.32,600.0
2016-07-19 15:00:00,53.32,53.37,53.32,53.34,1300.0,53.32,53.37,53.32,53.34,1300.0
2016-07-19 15:30:00,53.4,53.41,53.34,53.34,2982.0,53.4,53.41,53.34,53.34,2982.0
2016-07-20 09:30:00,53.53,53.53,53.2,53.3,500.0,53.53,53.53,53.2,53.3,500.0
2016-07-20 10:00:00,53.4,53.5,53.12,53.13,3000.0,53.4,53.5,53.12,53.13,3000.0
2016-07-20 10:30:00,53.15,53.68,53.15,53.64,4300.0,53.15,53.68,53.15,53.64,4300.0
2016-07-20 11:00:00,53.47,53.65,53.47,53.51,2500.0,53.47,53.65,53.47,53.51,2500.0
2016-07-20 11:30:00,53.53,53.56,53.13,53.21,4200.0,53.53,53.56,53.13,53.21,4200.0
2016-07-20 12:00:00,53.34,53.35,52.89,52.9,12950.0,53.34,53.35,52.89,52.9,12950.0
2016-07-20 12:30:00,52.9,52.9,52.23,52.44,6938.0,52.9,52.9,52.23,52.44,6938.0
2016-07-20 13:00:00,52.49,52.72,52.42,52.58,2892.0,52.49,52.72,52.42,52.58,2892.0
2016-07-20 13:30:00,52.58,52.63,52.45,52.55,2800.0,52.58,52.63,52.45,52.55,2800.0
2016-07-20 14:00:00,52.54,52.62,52.52,52.56,2900.0,52.54,52.62,52.52,52.56,2900.0
2016-07-20 14:30:00,52.59,52.72,52.51,52.66,2372.0,52.59,52.72,52.51,52.66,2372.0
2016-07-20 15:00:00,52.71,52.84,52.62,52.73,3800.0,52.71,52.84,52.62,52.73,3800.0
2016-07-20 15:30:00,52.73,52.75,52.64,52.71,10251.0,52.73,52.75,52.64,52.71,10251.0
2016-07-21 09:30:00,53.01,53.01,52.2,52.31,1665.0,53.01,53.01,52.2,52.31,1665.0
2016-07-21 10:00:00,52.3,52.58,51.6,51.79,10402.0,52.3,52.58,51.6,51.79,10402.0
2016-07-21 10:30:00,51.74,52.08,51.4,51.68,9850.0,51.74,52.08,51.4,51.68,9850.0
2016-07-21 11:00:00,51.7,51.85,51.66,51.84,4100.0,51.7,51.85,51.66,51.84,4100.0
2016-07-21 11:30:00,51.87,51.87,51.49,51.66,5400.0,51.87,51.87,51.49,51.66,5400.0
2016-07-21 12:00:00,51.71,51.83,51.39,51.4,3800.0,51.71,51.83,51.39,51.4,3800.0
2016-07-21 12:30:00,51.4,51.4,51.1,51.29,4600.0,51.4,51.4,51.1,51.29,4600.0
2016-07-21 13:00:00,51.28,51.51,51.27,51.38,3400.0,51.28,51.51,51.27,51.38,3400.0
2016-07-21 13:30:00,51.43,51.43,51.3,51.42,3917.0,51.43,51.43,51.3,51.42,3917.0
2016-07-21 14:00:00,51.28,51.3,51.06,51.11,4708.0,51.28,51.3,51.06,51.11,4708.0
2016-07-21 14:30:00,51.08,51.16,51.0,51.06,4650.0,51.08,51.16,51.0,51.06,4650.0
2016-07-21 15:00:00,51.08,51.13,50.95,51.08,2400.0,51.08,51.13,50.95,51.08,2400.0
2016-07-21 15:30:00,51.13,51.75,51.11,51.43,13389.0,51.13,51.75,51.11,51.43,13389.0
2016-07-22 09:30:00,52.2,52.2,51.27,51.95,6040.0,52.2,52.2,51.27,51.95,6040.0
2016-07-22 10:00:00,52.0,52.14,51.44,52.12,1350.0,52.0,52.14,51.44,52.12,1350.0
2016-07-22 10:30:00,51.97,52.09,51.97,52.03,800.0,51.97,52.09,51.97,52.03,800.0
2016-07-22 11:00:00,52.08,52.19,51.96,52.18,2200.0,52.08,52.19,51.96,52.18,2200.0
2016-07-22 11:30:00,52.27,52.93,52.27,52.86,7200.0,52.27,52.93,52.27,52.86,7200.0
2016-07-22 12:00:00,52.94,53.0,52.8,53.0,5500.0,52.94,53.0,52.8,53.0,5500.0
2016-07-22 12:30:00,52.97,53.18,52.97,53.17,2700.0,52.97,53.18,52.97,53.17,2700.0
2016-07-22 13:00:00,53.05,53.12,53.04,53.06,1600.0,53.05,53.12,53.04,53.06,1600.0
2016-07-22 13:30:00,52.99,53.03,52.89,52.89,1900.0,52.99,53.03,52.89,52.89,1900.0
2016-07-22 14:00:00,52.87,53.01,52.87,53.01,2108.0,52.87,53.01,52.87,53.01,2108.0
2016-07-22 14:30:00,53.03,53.69,52.91,53.49,11394.0,53.03,53.69,52.91,53.49,11394.0
2016-07-22 15:00:00,53.56,53.8,53.56,53.66,3100.0,53.56,53.8,53.56,53.66,3100.0
2016-07-22 15:30:00,53.64,53.66,53.33,53.65,6246.0,53.64,53.66,53.33,53.65,6246.0
2016-07-25 09:30:00,53.91,54.98,52.81,54.98,7909.0,53.91,54.98,52.81,54.98,7909.0
2016-07-25 10:00:00,54.99,55.37,54.83,55.37,14637.0,54.99,55.37,54.83,55.37,14637.0
2016-07-25 10:30:00,55.24,55.81,55.06,55.75,11595.0,55.24,55.81,55.06,55.75,11595.0
2016-07-25 11:00:00,55.65,55.7,55.13,55.3,4311.0,55.65,55.7,55.13,55.3,4311.0
2016-07-25 11:30:00,55.28,55.44,55.21,55.44,1700.0,55.28,55.44,55.21,55.44,1700.0
2016-07-25 12:00:00,55.61,55.67,55.08,55.09,2399.0,55.61,55.67,55.08,55.09,2399.0
2016-07-25 12:30:00,55.08,55.18,54.9,55.08,4136.0,55.08,55.18,54.9,55.08,4136.0
2016-07-25 13:00:00,55.05,55.05,54.43,55.05,4200.0,55.05,55.05,54.43,55.05,4200.0
2016-07-25 13:30:00,54.97,55.08,54.5,54.62,3600.0,54.97,55.08,54.5,54.62,3600.0
2016-07-25 14:00:00,54.6,54.91,54.6,54.81,2000.0,54.6,54.91,54.6,54.81,2000.0
2016-07-25 14:30:00,54.88,54.94,54.76,54.9,4000.0,54.88,54.94,54.76,54.9,4000.0
2016-07-25 15:00:00,54.94,55.16,54.94,55.11,5700.0,54.94,55.16,54.94,55.11,5700.0
2016-07-25 15:30:00,55.11,55.11,54.94,54.99,10416.0,55.11,55.11,54.94,54.99,10416.0
2016-07-26 09:30:00,54.7,56.49,54.7,56.04,7666.0,54.7,56.49,54.7,56.04,7666.0
2016-07-26 10:00:00,56.2,56.36,55.73,56.21,3616.0,56.2,56.36,55.73,56.21,3616.0
2016-07-26 10:30:00,56.21,56.38,55.85,55.93,4100.0,56.21,56.38,55.85,55.93,4100.0
2016-07-26 11:00:00,55.93,56.46,55.93,56.43,13562.0,55.93,56.46,55.93,56.43,13562.0
2016-07-26 11:30:00,56.4,57.0,56.32,57.0,13381.0,56.4,57.0,56.32,57.0,13381.0
2016-07-26 12:00:00,57.05,57.41,56.78,56.78,5740.0,57.05,57.41,56.78,56.78,5740.0
2016-07-26 12:30:00,56.69,56.69,56.46,56.46,2775.0,56.69,56.69,56.46,56.46,2775.0
2016-07-26 13:00:00,56.51,56.59,56.37,56.53,5700.0,56.51,56.59,56.37,56.53,5700.0
2016-07-26 13:30:00,56.43,56.7,56.39,56.52,2500.0,56.43,56.7,56.39,56.52,2500.0
2016-07-26 14:00:00,56.49,57.0,56.43,56.89,8135.0,56.49,57.0,56.43,56.89,8135.0
2016-07-26 14:30:00,56.99,57.15,56.97,57.0,6010.0,56.99,57.15,56.97,57.0,6010.0
2016-07-26 15:00:00,56.83,57.17,56.83,57.16,5774.0,56.83,57.17,56.83,57.16,5774.0
2016-07-26 15:30:00,57.15,57.15,56.89,56.98,24210.0,57.15,57.15,56.89,56.98,24210.0
2016-07-27 09:30:00,56.77,56.8,55.57,56.2,8013.0,56.77,56.8,55.57,56.2,8013.0
2016-07-27 10:00:00,56.14,56.52,56.06,56.13,6290.0,56.14,56.52,56.06,56.13,6290.0
2016-07-27 10:30:00,55.95,56.14,55.57,56.14,5001.0,55.95,56.14,55.57,56.14,5001.0
2016-07-27 11:00:00,56.09,56.25,55.98,56.1,4600.0,56.09,56.25,55.98,56.1,4600.0
2016-07-27 11:30:00,56.01,56.18,55.99,56.01,1500.0,56.01,56.18,55.99,56.01,1500.0
2016-07-27 12:00:00,55.97,55.97,55.8,55.88,1700.0,55.97,55.97,55.8,55.88,1700.0
2016-07-27 12:30:00,55.81,55.89,55.79,55.83,3216.0,55.81,55.89,55.79,55.83,3216.0
2016-07-27 13:00:00,55.88,56.0,55.88,56.0,1800.0,55.88,56.0,55.88,56.0,1800.0
2016-07-27 13:30:00,55.95,56.06,55.95,56.06,4500.0,55.95,56.06,55.95,56.06,4500.0
2016-07-27 14:00:00,56.01,56.18,55.92,55.96,5861.0,56.01,56.18,55.92,55.96,5861.0
2016-07-27 14:30:00,56.0,56.05,55.82,56.0,4700.0,56.0,56.05,55.82,56.0,4700.0
2016-07-27 15:00:00,56.0,56.12,56.0,56.03,3805.0,56.0,56.12,56.0,56.03,3805.0
2016-07-27 15:30:00,55.99,56.07,55.9,55.9,4600.0,55.99,56.07,55.9,55.9,4600.0
2016-07-28 09:30:00,56.35,56.52,56.11,56.41,4100.0,56.35,56.52,56.11,56.41,4100.0
2016-07-28 10:00:00,56.48,56.6,56.26,56.26,4400.0,56.48,56.6,56.26,56.26,4400.0
2016-07-28 10:30:00,56.13,56.37,56.13,56.26,2000.0,56.13,56.37,56.13,56.26,2000.0
2016-07-28 11:00:00,56.3,56.32,56.25,56.32,1600.0,56.3,56.32,56.25,56.32,1600.0
2016-07-28 11:30:00,56.3,56.36,56.3,56.31,1100.0,56.3,56.36,56.3,56.31,1100.0
2016-07-28 12:00:00,56.32,56.33,56.18,56.24,1689.0,56.32,56.33,56.18,56.24,1689.0
2016-07-28 12:30:00,56.22,56.41,56.22,56.39,3094.0,56.22,56.41,56.22,56.39,3094.0
2016-07-28 13:00:00,56.56,56.65,56.49,56.5,1632.0,56.56,56.65,56.49,56.5,1632.0
2016-07-28 13:30:00,56.46,56.55,56.45,56.55,1700.0,56.46,56.55,56.45,56.55,1700.0
2016-07-28 14:00:00,56.62,56.66,56.62,56.64,1100.0,56.62,56.66,56.62,56.64,1100.0
2016-07-28 14:30:00,56.69,56.82,56.69,56.79,1200.0,56.69,56.82,56.69,56.79,1200.0
2016-07-28 15:00:00,56.78,56.86,56.78,56.81,1800.0,56.78,56.86,56.78,56.81,1800.0
2016-07-28 15:30:00,56.78,56.8,56.42,56.55,9200.0,56.78,56.8,56.42,56.55,9200.0
2016-07-29 09:30:00,55.8,56.53,55.66,55.76,11050.0,55.8,56.53,55.66,55.76,11050.0
2016-07-29 10:00:00,55.66,56.0,55.66,55.66,8400.0,55.66,56.0,55.66,55.66,8400.0
2016-07-29 10:30:00,55.66,56.0,55.66,55.92,3120.0,55.66,56.0,55.66,55.92,3120.0
2016-07-29 11:00:00,55.96,56.08,55.94,56.08,2700.0,55.96,56.08,55.94,56.08,2700.0
2016-07-29 11:30:00,56.14,56.21,56.14,56.14,2500.0,56.14,56.21,56.14,56.14,2500.0
2016-07-29 12:00:00,56.1,56.23,56.1,56.18,1200.0,56.1,56.23,56.1,56.18,1200.0
2016-07-29 12:30:00,56.12,56.23,55.95,56.0,1700.0,56.12,56.23,55.95,56.0,1700.0
2016-07-29 13:00:00,55.99,56.18,55.99,56.14,2456.0,55.99,56.18,55.99,56.14,2456.0
2016-07-29 13:30:00,56.1,56.34,56.1,56.31,2215.0,56.1,56.34,56.1,56.31,2215.0
2016-07-29 14:00:00,56.34,56.43,56.32,56.35,1500.0,56.34,56.43,56.32,56.35,1500.0
2016-07-29 14:30:00,56.34,56.34,56.17,56.31,1300.0,56.34,56.34,56.17,56.31,1300.0
2016-07-29 15:00:00,56.34,56.38,56.25,56.38,1800.0,56.34,56.38,56.25,56.38,1800.0
2016-07-29 15:30:00,56.36,56.4,56.29,56.39,4900.0,56.36,56.4,56.29,56.39,4900.0
2016-08-01 09:30:00,56.56,57.01,56.35,57.01,4500.0,56.56,57.01,56.35,57.01,4500.0
2016-08-01 10:00:00,56.99,57.4,56.8,57.09,7700.0,56.99,57.4,56.8,57.09,7700.0
2016-08-01 10:30:00,57.09,57.15,56.93,56.99,6260.0,57.09,57.15,56.93,56.99,6260.0
2016-08-01 11:00:00,56.94,56.99,56.84,56.84,2900.0,56.94,56.99,56.84,56.84,2900.0
2016-08-01 11:30:00,56.79,56.79,56.34,56.34,2925.0,56.79,56.79,56.34,56.34,2925.0
2016-08-01 12:00:00,56.38,56.44,56.17,56.3,2800.0,56.38,56.44,56.17,56.3,2800.0
2016-08-01 12:30:00,56.31,56.5,56.27,56.49,5000.0,56.31,56.5,56.27,56.49,5000.0
2016-08-01 13:00:00,56.5,56.51,56.47,56.47,700.0,56.5,56.51,56.47,56.47,700.0
2016-08-01 13:30:00,56.53,56.53,56.41,56.44,1500.0,56.53,56.53,56.41,56.44,1500.0
2016-08-01 14:00:00,56.5,56.58,56.38,56.53,1500.0,56.5,56.58,56.38,56.53,1500.0
2016-08-01 14:30:00,56.55,56.61,56.51,56.58,2928.0,56.55,56.61,56.51,56.58,2928.0
2016-08-01 15:00:00,56.58,56.6,56.41,56.45,4980.0,56.58,56.6,56.41,56.45,4980.0
2016-08-01 15:30:00,56.44,56.51,56.36,56.48,6100.0,56.44,56.51,56.36,56.48,6100.0
2016-08-02 09:30:00,56.19,56.5,55.95,55.95,3600.0,56.19,56.5,55.95,55.95,3600.0
2016-08-02 10:00:00,55.83,55.83,55.07,55.48,9031.0,55.83,55.83,55.07,55.48,9031.0
2016-08-02 10:30:00,55.54,55.55,54.83,54.98,9100.0,55.54,55.55,54.83,54.98,9100.0
2016-08-02 11:00:00,54.94,55.02,54.86,54.99,9134.0,54.94,55.02,54.86,54.99,9134.0
2016-08-02 11:30:00,55.0,55.0,54.81,54.81,2650.0,55.0,55.0,54.81,54.81,2650.0
2016-08-02 12:00:00,54.81,55.0,54.81,54.99,1000.0,54.81,55.0,54.81,54.99,1000.0
2016-08-02 12:30:00,55.0,55.01,54.92,54.92,3700.0,55.0,55.01,54.92,54.92,3700.0
2016-08-02 13:00:00,54.8,54.85,54.71,54.85,1800.0,54.8,54.85,54.71,54.85,1800.0
2016-08-02 13:30:00,54.91,55.0,54.91,54.99,1460.0,54.91,55.0,54.91,54.99,1460.0
2016-08-02 14:00:00,54.98,55.0,54.98,54.98,800.0,54.98,55.0,54.98,54.98,800.0
2016-08-02 14:30:00,54.99,55.18,54.99,55.18,2800.0,54.99,55.18,54.99,55.18,2800.0
2016-08-02 15:00:00,55.1,55.1,54.87,54.88,1900.0,55.1,55.1,54.87,54.88,1900.0
2016-08-02 15:30:00,54.85,55.07,54.8,54.88,6056.0,54.85,55.07,54.8,54.88,6056.0
2016-08-03 09:30:00,54.61,56.19,54.61,56.1,8142.0,54.61,56.19,54.61,56.1,8142.0
2016-08-03 10:00:00,56.27,56.35,56.09,56.25,10300.0,56.27,56.35,56.09,56.25,10300.0
2016-08-03 10:30:00,56.31,56.31,56.09,56.2,8014.0,56.31,56.31,56.09,56.2,8014.0
2016-08-03 11:00:00,56.11,56.11,55.71,55.84,4000.0,56.11,56.11,55.71,55.84,4000.0
2016-08-03 11:30:00,55.76,56.07,55.76,56.02,3088.0,55.76,56.07,55.76,56.02,3088.0
2016-08-03 12:00:00,55.92,56.02,55.8,55.86,2100.0,55.92,56.02,55.8,55.86,2100.0
2016-08-03 12:30:00,55.88,55.99,55.85,55.99,4000.0,55.88,55.99,55.85,55.99,4000.0
2016-08-03 13:00:00,55.96,56.0,55.9,55.9,14450.0,55.96,56.0,55.9,55.9,14450.0
2016-08-03 13:30:00,55.87,56.0,55.87,55.9,800.0,55.87,56.0,55.87,55.9,800.0
2016-08-03 14:00:00,56.0,56.24,55.95,56.01,9200.0,56.0,56.24,55.95,56.01,9200.0
2016-08-03 14:30:00,56.02,56.48,55.95,56.23,11756.0,56.02,56.48,55.95,56.23,11756.0
2016-08-03 15:00:00,56.25,56.27,56.2,56.22,2800.0,56.25,56.27,56.2,56.22,2800.0
2016-08-03 15:30:00,56.22,56.25,56.0,56.15,7432.0,56.22,56.25,56.0,56.15,7432.0
2016-08-04 09:30:00,56.65,56.73,56.3,56.3,5017.0,56.65,56.73,56.3,56.3,5017.0
2016-08-04 10:00:00,56.27,56.35,55.94,55.94,2700.0,56.27,56.35,55.94,55.94,2700.0
2016-08-04 10:30:00,56.01,56.59,56.01,56.59,2745.0,56.01,56.59,56.01,56.59,2745.0
2016-08-04 11:00:00,56.66,56.66,56.34,56.34,825.0,56.66,56.66,56.34,56.34,825.0
2016-08-04 11:30:00,56.37,56.37,56.37,56.37,100.0,56.37,56.37,56.37,56.37,100.0
2016-08-04 12:00:00,56.43,56.43,56.22,56.22,500.0,56.43,56.43,56.22,56.22,500.0
2016-08-04 12:30:00,56.11,56.23,56.11,56.23,700.0,56.11,56.23,56.11,56.23,700.0
2016-08-04 13:00:00,56.1,56.12,56.1,56.12,400.0,56.1,56.12,56.1,56.12,400.0
2016-08-04 13:30:00,56.37,56.4,56.37,56.4,200.0,56.37,56.4,56.37,56.4,200.0
2016-08-04 14:00:00,56.33,56.33,56.15,56.18,600.0,56.33,56.33,56.15,56.18,600.0
2016-08-04 14:30:00,56.09,56.14,56.08,56.08,400.0,56.09,56.14,56.08,56.08,400.0
2016-08-04 15:00:00,56.17,56.2,56.14,56.18,800.0,56.17,56.2,56.14,56.18,800.0
2016-08-04 15:30:00,56.27,56.4,56.24,56.39,4158.0,56.27,56.4,56.24,56.39,4158.0
2016-08-05 09:30:00,56.0,57.5,56.0,57.16,15540.0,56.0,57.5,56.0,57.16,15540.0
2016-08-05 10:00:00,57.12,57.12,56.7,56.7,1785.0,57.12,57.12,56.7,56.7,1785.0
2016-08-05 10:30:00,56.79,56.86,56.67,56.67,2700.0,56.79,56.86,56.67,56.67,2700.0
2016-08-05 11:00:00,56.55,56.55,56.33,56.33,1850.0,56.55,56.55,56.33,56.33,1850.0
2016-08-05 11:30:00,56.37,56.71,56.37,56.56,4500.0,56.37,56.71,56.37,56.56,4500.0
2016-08-05 12:00:00,56.61,56.61,56.5,56.5,6846.0,56.61,56.61,56.5,56.5,6846.0
2016-08-05 12:30:00,56.62,57.1,56.62,57.01,2180.0,56.62,57.1,56.62,57.01,2180.0
2016-08-05 13:00:00,57.08,57.08,56.83,56.83,700.0,57.08,57.08,56.83,56.83,700.0
2016-08-05 13:30:00,56.8,56.9,56.8,56.9,800.0,56.8,56.9,56.8,56.9,800.0
2016-08-05 14:00:00,56.89,56.89,56.82,56.82,400.0,56.89,56.89,56.82,56.82,400.0
2016-08-05 14:30:00,56.76,56.83,56.73,56.74,1700.0,56.76,56.83,56.73,56.74,1700.0
2016-08-05 15:00:00,56.76,56.77,56.67,56.69,2800.0,56.76,56.77,56.67,56.69,2800.0
2016-08-05 15:30:00,56.7,56.73,56.04,56.21,44618.0,56.7,56.73,56.04,56.21,44618.0
2016-08-08 09:30:00,56.48,56.85,56.1,56.28,10271.0,56.48,56.85,56.1,56.28,10271.0
2016-08-08 10:00:00,56.33,56.8,56.18,56.18,7173.0,56.33,56.8,56.18,56.18,7173.0
2016-08-08 10:30:00,56.34,56.45,56.16,56.24,2510.0,56.34,56.45,56.16,56.24,2510.0
2016-08-08 11:00:00,56.33,56.42,56.33,56.4,1400.0,56.33,56.42,56.33,56.4,1400.0
2016-08-08 11:30:00,56.38,56.45,56.2,56.2,1250.0,56.38,56.45,56.2,56.2,1250.0
2016-08-08 12:00:00,56.24,56.24,56.16,56.2,3178.0,56.24,56.24,56.16,56.2,3178.0
2016-08-08 12:30:00,56.07,56.13,56.07,56.09,1300.0,56.07,56.13,56.07,56.09,1300.0
2016-08-08 13:00:00,56.08,56.1,56.08,56.1,400.0,56.08,56.1,56.08,56.1,400.0
2016-08-08 13:30:00,56.11,56.16,56.11,56.12,2250.0,56.11,56.16,56.11,56.12,2250.0
2016-08-08 14:00:00,56.11,56.11,55.62,55.67,6100.0,56.11,56.11,55.62,55.67,6100.0
2016-08-08 14:30:00,55.61,56.02,55.61,55.83,9800.0,55.61,56.02,55.61,55.83,9800.0
2016-08-08 15:00:00,55.79,55.84,55.51,55.69,3406.0,55.79,55.84,55.51,55.69,3406.0
2016-08-08 15:30:00,55.67,55.71,55.47,55.53,9750.0,55.67,55.71,55.47,55.53,9750.0
2016-08-09 09:30:00,55.89,55.96,54.76,54.76,2825.0,55.89,55.96,54.76,54.76,2825.0
2016-08-09 10:00:00,54.74,54.74,54.33,54.68,5135.0,54.74,54.74,54.33,54.68,5135.0
2016-08-09 10:30:00,54.65,55.5,54.65,55.38,7902.0,54.65,55.5,54.65,55.38,7902.0
2016-08-09 11:00:00,55.41,55.63,55.05,55.13,8924.0,55.41,55.63,55.05,55.13,8924.0
2016-08-09 11:30:00,55.2,55.31,55.08,55.14,4559.0,55.2,55.31,55.08,55.14,4559.0
2016-08-09 12:00:00,55.09,56.05,55.09,56.05,55060.0,55.09,56.05,55.09,56.05,55060.0
2016-08-09 12:30:00,56.08,56.74,55.99,56.18,11252.0,56.08,56.74,55.99,56.18,11252.0
2016-08-09 13:00:00,56.1,56.25,56.01,56.01,2300.0,56.1,56.25,56.01,56.01,2300.0
2016-08-09 13:30:00,55.96,55.96,55.2,55.36,17500.0,55.96,55.96,55.2,55.36,17500.0
2016-08-09 14:00:00,55.31,55.35,55.11,55.26,7637.0,55.31,55.35,55.11,55.26,7637.0
2016-08-09 14:30:00,55.28,55.34,55.01,55.16,8989.0,55.28,55.34,55.01,55.16,8989.0
2016-08-09 15:00:00,55.21,55.26,54.49,54.93,19123.0,55.21,55.26,54.49,54.93,19123.0
2016-08-09 15:30:00,54.95,55.93,54.49,55.26,31730.0,54.95,55.93,54.49,55.26,31730.0
2016-08-10 09:30:00,51.91,52.99,50.55,51.38,48613.0,51.91,52.99,50.55,51.38,48613.0
2016-08-10 10:00:00,51.41,52.31,51.08,51.96,15150.0,51.41,52.31,51.08,51.96,15150.0
2016-08-10 10:30:00,51.96,52.0,51.69,51.87,3300.0,51.96,52.0,51.69,51.87,3300.0
2016-08-10 11:00:00,51.83,51.86,51.26,51.55,8254.0,51.83,51.86,51.26,51.55,8254.0
2016-08-10 11:30:00,51.59,51.59,51.13,51.31,4600.0,51.59,51.59,51.13,51.31,4600.0
2016-08-10 12:00:00,51.32,51.5,51.16,51.17,6000.0,51.32,51.5,51.16,51.17,6000.0
2016-08-10 12:30:00,51.2,51.41,51.07,51.39,12530.0,51.2,51.41,51.07,51.39,12530.0
2016-08-10 13:00:00,51.45,51.6,51.33,51.6,8144.0,51.45,51.6,51.33,51.6,8144.0
2016-08-10 13:30:00,51.79,52.08,51.67,51.75,6600.0,51.79,52.08,51.67,51.75,6600.0
2016-08-10 14:00:00,51.77,52.77,51.76,52.77,13105.0,51.77,52.77,51.76,52.77,13105.0
2016-08-10 14:30:00,52.77,52.77,51.86,52.23,15090.0,52.77,52.77,51.86,52.23,15090.0
2016-08-10 15:00:00,52.28,52.3,51.93,51.93,9844.0,52.28,52.3,51.93,51.93,9844.0
2016-08-10 15:30:00,51.96,52.1,51.6,51.62,28521.0,51.96,52.1,51.6,51.62,28521.0
2016-08-11 09:30:00,52.46,52.73,52.07,52.23,6707.0,52.46,52.73,52.07,52.23,6707.0
2016-08-11 10:00:00,52.28,52.58,51.93,52.0,16986.0,52.28,52.58,51.93,52.0,16986.0
2016-08-11 10:30:00,51.96,52.49,51.76,52.47,9065.0,51.96,52.49,51.76,52.47,9065.0
2016-08-11 11:00:00,52.46,52.65,52.32,52.56,4850.0,52.46,52.65,52.32,52.56,4850.0
2016-08-11 11:30:00,52.56,52.66,52.44,52.53,4400.0,52.56,52.66,52.44,52.53,4400.0
2016-08-11 12:00:00,52.61,53.4,52.58,53.4,25908.0,52.61,53.4,52.58,53.4,25908.0
2016-08-11 12:30:00,53.34,53.85,53.14,53.85,7725.0,53.34,53.85,53.14,53.85,7725.0
2016-08-11 13:00:00,53.79,53.79,53.47,53.65,3293.0,53.79,53.79,53.47,53.65,3293.0
2016-08-11 13:30:00,53.62,53.71,53.36,53.36,5176.0,53.62,53.71,53.36,53.36,5176.0
2016-08-11 14:00:00,53.34,53.34,53.01,53.01,5344.0,53.34,53.34,53.01,53.01,5344.0
2016-08-11 14:30:00,52.97,53.27,52.93,53.09,4556.0,52.97,53.27,52.93,53.09,4556.0
2016-08-11 15:00:00,53.05,53.21,53.05,53.21,5193.0,53.05,53.21,53.05,53.21,5193.0
2016-08-11 15:30:00,53.15,53.33,53.12,53.12,12316.0,53.15,53.33,53.12,53.12,12316.0
2016-08-12 09:30:00,53.51,53.87,52.73,53.53,16027.0,53.51,53.87,52.73,53.53,16027.0
2016-08-12 10:00:00,53.59,53.62,53.01,53.07,4200.0,53.59,53.62,53.01,53.07,4200.0
2016-08-12 10:30:00,53.07,53.13,53.0,53.05,2600.0,53.07,53.13,53.0,53.05,2600.0
2016-08-12 11:00:00,53.03,53.11,52.91,52.92,3800.0,53.03,53.11,52.91,52.92,3800.0
2016-08-12 11:30:00,52.96,52.96,52.63,52.63,3300.0,52.96,52.96,52.63,52.63,3300.0
2016-08-12 12:00:00,52.69,52.76,52.67,52.73,1900.0,52.69,52.76,52.67,52.73,1900.0
2016-08-12 12:30:00,52.75,53.06,52.75,52.97,6222.0,52.75,53.06,52.75,52.97,6222.0
2016-08-12 13:00:00,52.97,53.26,52.96,53.26,2972.0,52.97,53.26,52.96,53.26,2972.0
2016-08-12 13:30:00,53.19,53.19,53.11,53.12,1200.0,53.19,53.19,53.11,53.12,1200.0
2016-08-12 14:00:00,53.11,53.21,53.11,53.19,1000.0,53.11,53.21,53.11,53.19,1000.0
2016-08-12 14:30:00,53.22,53.24,52.93,52.99,3600.0,53.22,53.24,52.93,52.99,3600.0
2016-08-12 15:00:00,53.01,53.02,52.95,53.0,4312.0,53.01,53.02,52.95,53.0,4312.0
2016-08-12 15:30:00,52.99,53.04,52.92,52.93,10026.0,52.99,53.04,52.92,52.93,10026.0
2016-08-15 09:30:00,51.34,52.2,51.11,51.11,18404.0,51.34,52.2,51.11,51.11,18404.0
2016-08-15 10:00:00,51.1,51.7,51.07,51.55,6927.0,51.1,51.7,51.07,51.55,6927.0
2016-08-15 10:30:00,51.63,51.99,51.63,51.88,3817.0,51.63,51.99,51.63,51.88,3817.0
2016-08-15 11:00:00,51.97,51.98,51.7,51.92,6300.0,51.97,51.98,51.7,51.92,6300.0
2016-08-15 11:30:00,51.93,52.2,51.93,52.2,3063.0,51.93,52.2,51.93,52.2,3063.0
2016-08-15 12:00:00,52.2,52.29,52.16,52.29,1700.0,52.2,52.29,52.16,52.29,1700.0
2016-08-15 12:30:00,52.25,52.27,52.03,52.05,1800.0,52.25,52.27,52.03,52.05,1800.0
2016-08-15 13:00:00,52.08,52.18,51.9,51.9,2450.0,52.08,52.18,51.9,51.9,2450.0
2016-08-15 13:30:00,51.96,52.03,51.78,51.78,10157.0,51.96,52.03,51.78,51.78,10157.0
2016-08-15 14:00:00,51.8,51.97,51.73,51.73,7900.0,51.8,51.97,51.73,51.73,7900.0
2016-08-15 14:30:00,51.74,51.96,51.74,51.95,8250.0,51.74,51.96,51.74,51.95,8250.0
2016-08-15 15:00:00,51.97,51.99,51.82,51.88,5312.0,51.97,51.99,51.82,51.88,5312.0
2016-08-15 15:30:00,51.89,51.98,51.82,51.82,19835.0,51.89,51.98,51.82,51.82,19835.0
2016-08-16 09:30:00,51.79,52.23,51.79,52.22,2900.0,51.79,52.23,51.79,52.22,2900.0
2016-08-16 10:00:00,52.23,52.37,52.08,52.08,3500.0,52.23,52.37,52.08,52.08,3500.0
2016-08-16 10:30:00,52.07,52.17,51.9,51.9,1800.0,52.07,52.17,51.9,51.9,1800.0
2016-08-16 11:00:00,51.91,51.94,51.71,51.71,10266.0,51.91,51.94,51.71,51.71,10266.0
2016-08-16 11:30:00,51.71,52.05,51.67,51.77,4175.0,51.71,52.05,51.67,51.77,4175.0
2016-08-16 12:00:00,51.75,52.41,51.75,52.35,4940.0,51.75,52.41,51.75,52.35,4940.0
2016-08-16 12:30:00,52.32,52.5,52.32,52.49,3400.0,52.32,52.5,52.32,52.49,3400.0
2016-08-16 13:00:00,52.5,53.0,52.48,52.96,6495.0,52.5,53.0,52.48,52.96,6495.0
2016-08-16 13:30:00,53.0,53.98,53.0,53.77,11052.0,53.0,53.98,53.0,53.77,11052.0
2016-08-16 14:00:00,53.8,53.99,53.63,53.63,6600.0,53.8,53.99,53.63,53.63,6600.0
2016-08-16 14:30:00,53.62,54.35,53.51,54.35,7907.0,53.62,54.35,53.51,54.35,7907.0
2016-08-16 15:00:00,54.39,54.4,54.21,54.27,5214.0,54.39,54.4,54.21,54.27,5214.0
2016-08-16 15:30:00,54.21,54.38,54.03,54.18,14840.0,54.21,54.38,54.03,54.18,14840.0
2016-08-17 09:30:00,53.7,55.45,53.67,54.9,14173.0,53.7,55.45,53.67,54.9,14173.0
2016-08-17 10:00:00,54.83,55.18,54.28,55.13,7521.0,54.83,55.18,54.28,55.13,7521.0
2016-08-17 10:30:00,55.13,55.13,54.37,54.45,4205.0,55.13,55.13,54.37,54.45,4205.0
2016-08-17 11:00:00,54.37,54.37,53.97,53.97,2200.0,54.37,54.37,53.97,53.97,2200.0
2016-08-17 11:30:00,53.85,53.86,53.08,53.09,4610.0,53.85,53.86,53.08,53.09,4610.0
2016-08-17 12:00:00,53.14,53.8,53.13,53.65,4076.0,53.14,53.8,53.13,53.65,4076.0
2016-08-17 12:30:00,53.7,54.08,53.67,54.0,2600.0,53.7,54.08,53.67,54.0,2600.0
2016-08-17 13:00:00,53.98,54.2,53.96,54.2,1658.0,53.98,54.2,53.96,54.2,1658.0
2016-08-17 13:30:00,54.19,54.23,54.07,54.16,2000.0,54.19,54.23,54.07,54.16,2000.0
2016-08-17 14:00:00,53.92,54.31,53.92,54.28,2500.0,53.92,54.31,53.92,54.28,2500.0
2016-08-17 14:30:00,54.14,54.28,54.0,54.02,1500.0,54.14,54.28,54.0,54.02,1500.0
2016-08-17 15:00:00,54.02,54.02,53.77,53.87,3650.0,54.02,54.02,53.77,53.87,3650.0
2016-08-17 15:30:00,53.86,53.97,53.8,53.92,7300.0,53.86,53.97,53.8,53.92,7300.0
2016-08-18 09:30:00,53.9,54.5,53.9,54.5,1136.0,53.9,54.5,53.9,54.5,1136.0
2016-08-18 10:00:00,54.5,54.6,54.38,54.51,2606.0,54.5,54.6,54.38,54.51,2606.0
2016-08-18 10:30:00,54.68,54.8,54.6,54.76,1100.0,54.68,54.8,54.6,54.76,1100.0
2016-08-18 11:00:00,54.86,55.29,54.86,55.29,8950.0,54.86,55.29,54.86,55.29,8950.0
2016-08-18 11:30:00,55.23,55.49,55.23,55.41,1400.0,55.23,55.49,55.23,55.41,1400.0
2016-08-18 12:00:00,55.34,55.72,55.34,55.58,1600.0,55.34,55.72,55.34,55.58,1600.0
2016-08-18 12:30:00,55.58,56.03,55.52,55.94,7130.0,55.58,56.03,55.52,55.94,7130.0
2016-08-18 13:00:00,55.94,56.13,55.75,55.76,1300.0,55.94,56.13,55.75,55.76,1300.0
2016-08-18 13:30:00,55.51,55.75,55.51,55.66,1700.0,55.51,55.75,55.51,55.66,1700.0
2016-08-18 14:00:00,55.65,55.8,55.6,55.75,2850.0,55.65,55.8,55.6,55.75,2850.0
2016-08-18 14:30:00,55.66,55.81,55.63,55.81,900.0,55.66,55.81,55.63,55.81,900.0
2016-08-18 15:00:00,55.66,55.71,55.44,55.44,900.0,55.66,55.71,55.44,55.44,900.0
2016-08-18 15:30:00,55.4,55.52,55.38,55.46,2400.0,55.4,55.52,55.38,55.46,2400.0
2016-08-19 09:30:00,55.49,55.8,55.39,55.74,2100.0,55.49,55.8,55.39,55.74,2100.0
2016-08-19 10:00:00,55.97,56.22,55.84,56.22,2026.0,55.97,56.22,55.84,56.22,2026.0
2016-08-19 10:30:00,56.26,56.26,55.88,55.88,4600.0,56.26,56.26,55.88,55.88,4600.0
2016-08-19 11:00:00,55.9,55.96,55.82,55.82,2130.0,55.9,55.96,55.82,55.82,2130.0
2016-08-19 11:30:00,55.78,55.78,55.32,55.32,819.0,55.78,55.78,55.32,55.32,819.0
2016-08-19 12:00:00,55.47,55.64,55.46,55.64,1400.0,55.47,55.64,55.46,55.64,1400.0
2016-08-19 12:30:00,55.58,55.84,55.56,55.7,4600.0,55.58,55.84,55.56,55.7,4600.0
2016-08-19 13:00:00,55.66,55.79,55.61,55.79,500.0,55.66,55.79,55.61,55.79,500.0
2016-08-19 13:30:00,55.97,55.97,55.91,55.95,400.0,55.97,55.97,55.91,55.95,400.0
2016-08-19 14:00:00,55.84,55.84,55.67,55.7,1000.0,55.84,55.84,55.67,55.7,1000.0
2016-08-19 14:30:00,55.68,55.72,55.65,55.7,600.0,55.68,55.72,55.65,55.7,600.0
2016-08-19 15:00:00,55.69,55.72,55.67,55.68,700.0,55.69,55.72,55.67,55.68,700.0
2016-08-19 15:30:00,55.7,55.71,55.49,55.62,3969.0,55.7,55.71,55.49,55.62,3969.0
2016-08-22 09:30:00,55.83,56.0,55.5,55.78,2907.0,55.83,56.0,55.5,55.78,2907.0
2016-08-22 10:00:00,55.65,55.65,55.2,55.2,2800.0,55.65,55.65,55.2,55.2,2800.0
2016-08-22 10:30:00,55.4,55.41,55.1,55.39,7186.0,55.4,55.41,55.1,55.39,7186.0
2016-08-22 11:00:00,55.46,55.49,54.91,54.91,2313.0,55.46,55.49,54.91,54.91,2313.0
2016-08-22 11:30:00,54.99,55.08,54.93,54.95,1200.0,54.99,55.08,54.93,54.95,1200.0
2016-08-22 12:00:00,54.86,55.0,54.8,54.97,1100.0,54.86,55.0,54.8,54.97,1100.0
2016-08-22 12:30:00,54.89,54.89,54.7,54.7,900.0,54.89,54.89,54.7,54.7,900.0
2016-08-22 13:00:00,54.71,54.8,54.59,54.59,600.0,54.71,54.8,54.59,54.59,600.0
2016-08-22 13:30:00,54.7,54.8,54.7,54.76,300.0,54.7,54.8,54.7,54.76,300.0
2016-08-22 14:00:00,54.79,54.79,54.57,54.57,3900.0,54.79,54.79,54.57,54.57,3900.0
2016-08-22 14:30:00,54.59,54.6,54.56,54.56,700.0,54.59,54.6,54.56,54.56,700.0
2016-08-22 15:00:00,54.58,54.62,54.53,54.53,1500.0,54.58,54.62,54.53,54.53,1500.0
2016-08-22 15:30:00,54.54,54.77,54.53,54.74,4650.0,54.54,54.77,54.53,54.74,4650.0
2016-08-23 09:30:00,54.99,55.74,54.99,55.22,5100.0,54.99,55.74,54.99,55.22,5100.0
2016-08-23 10:00:00,55.35,55.92,55.35,55.82,4462.0,55.35,55.92,55.35,55.82,4462.0
2016-08-23 10:30:00,55.83,56.01,55.82,55.82,3286.0,55.83,56.01,55.82,55.82,3286.0
2016-08-23 11:00:00,55.81,55.81,55.38,55.53,1692.0,55.81,55.81,55.38,55.53,1692.0
2016-08-23 11:30:00,55.59,55.59,55.48,55.54,400.0,55.59,55.59,55.48,55.54,400.0
2016-08-23 12:00:00,55.46,55.69,55.44,55.68,5284.0,55.46,55.69,55.44,55.68,5284.0
2016-08-23 12:30:00,55.65,55.8,55.57,55.64,1800.0,55.65,55.8,55.57,55.64,1800.0
2016-08-23 13:00:00,55.67,55.79,55.67,55.79,400.0,55.67,55.79,55.67,55.79,400.0
2016-08-23 13:30:00,55.77,55.96,55.77,55.96,1000.0,55.77,55.96,55.77,55.96,1000.0
2016-08-23 14:00:00,55.9,56.05,55.8,56.0,8213.0,55.9,56.05,55.8,56.0,8213.0
2016-08-23 14:30:00,56.04,56.23,55.99,56.01,5600.0,56.04,56.23,55.99,56.01,5600.0
2016-08-23 15:00:00,55.95,56.21,55.95,56.21,2300.0,55.95,56.21,55.95,56.21,2300.0
2016-08-23 15:30:00,56.18,56.19,55.96,56.06,9155.0,56.18,56.19,55.96,56.06,9155.0
2016-08-24 09:30:00,56.2,56.37,55.29,55.9,6750.0,56.2,56.37,55.29,55.9,6750.0
2016-08-24 10:00:00,55.87,56.29,55.87,56.06,2065.0,55.87,56.29,55.87,56.06,2065.0
2016-08-24 10:30:00,56.03,56.12,56.03,56.09,550.0,56.03,56.12,56.03,56.09,550.0
2016-08-24 11:00:00,55.91,55.91,55.71,55.78,800.0,55.91,55.91,55.71,55.78,800.0
2016-08-24 11:30:00,55.6,55.66,55.6,55.66,300.0,55.6,55.66,55.6,55.66,300.0
2016-08-24 12:00:00,55.57,55.57,55.38,55.41,400.0,55.57,55.57,55.38,55.41,400.0
2016-08-24 12:30:00,55.41,55.41,55.41,55.41,0.0,55.41,55.41,55.41,55.41,0.0
2016-08-24 13:00:00,55.55,55.56,55.42,55.48,700.0,55.55,55.56,55.42,55.48,700.0
2016-08-24 13:30:00,55.39,55.39,55.37,55.37,200.0,55.39,55.39,55.37,55.37,200.0
2016-08-24 14:00:00,55.3,55.3,54.96,54.96,1602.0,55.3,55.3,54.96,54.96,1602.0
2016-08-24 14:30:00,55.0,55.05,54.83,54.86,1492.0,55.0,55.05,54.83,54.86,1492.0
2016-08-24 15:00:00,54.75,54.75,54.28,54.4,3199.0,54.75,54.75,54.28,54.4,3199.0
2016-08-24 15:30:00,54.41,54.57,54.38,54.57,4051.0,54.41,54.57,54.38,54.57,4051.0
2016-08-25 09:30:00,54.16,55.03,53.95,54.82,4647.0,54.16,55.03,53.95,54.82,4647.0
2016-08-25 10:00:00,54.83,55.2,54.8,55.2,3000.0,54.83,55.2,54.8,55.2,3000.0
2016-08-25 10:30:00,55.07,55.1,54.85,55.03,2400.0,55.07,55.1,54.85,55.03,2400.0
2016-08-25 11:00:00,54.99,55.02,54.87,54.95,1850.0,54.99,55.02,54.87,54.95,1850.0
2016-08-25 11:30:00,54.96,54.96,54.62,54.62,1500.0,54.96,54.96,54.62,54.62,1500.0
2016-08-25 12:00:00,54.43,54.45,54.34,54.35,1200.0,54.43,54.45,54.34,54.35,1200.0
2016-08-25 12:30:00,54.3,54.3,54.15,54.22,3357.0,54.3,54.3,54.15,54.22,3357.0
2016-08-25 13:00:00,54.23,54.27,54.17,54.17,1300.0,54.23,54.27,54.17,54.17,1300.0
2016-08-25 13:30:00,54.19,54.19,53.97,54.15,1900.0,54.19,54.19,53.97,54.15,1900.0
2016-08-25 14:00:00,54.13,54.13,53.97,53.99,2153.0,54.13,54.13,53.97,53.99,2153.0
2016-08-25 14:30:00,54.01,54.07,53.95,53.98,2100.0,54.01,54.07,53.95,53.98,2100.0
2016-08-25 15:00:00,53.92,54.22,53.92,54.22,1200.0,53.92,54.22,53.92,54.22,1200.0
2016-08-25 15:30:00,54.22,54.31,54.08,54.13,7637.0,54.22,54.31,54.08,54.13,7637.0
2016-08-26 09:30:00,54.09,54.8,54.01,54.35,5650.0,54.09,54.8,54.01,54.35,5650.0
2016-08-26 10:00:00,54.2,54.71,54.14,54.71,8159.0,54.2,54.71,54.14,54.71,8159.0
2016-08-26 10:30:00,54.83,54.83,54.31,54.31,1100.0,54.83,54.83,54.31,54.31,1100.0
2016-08-26 11:00:00,54.32,54.33,54.25,54.33,1800.0,54.32,54.33,54.25,54.33,1800.0
2016-08-26 11:30:00,54.33,54.33,54.15,54.15,1124.0,54.33,54.33,54.15,54.15,1124.0
2016-08-26 12:00:00,54.17,54.17,53.89,54.0,1400.0,54.17,54.17,53.89,54.0,1400.0
2016-08-26 12:30:00,54.04,54.04,54.04,54.04,300.0,54.04,54.04,54.04,54.04,300.0
2016-08-26 13:00:00,54.28,54.29,54.26,54.26,441.0,54.28,54.29,54.26,54.26,441.0
2016-08-26 13:30:00,54.02,54.02,53.96,53.96,924.0,54.02,54.02,53.96,53.96,924.0
2016-08-26 14:00:00,54.05,54.05,53.86,53.86,900.0,54.05,54.05,53.86,53.86,900.0
2016-08-26 14:30:00,53.85,53.89,53.58,53.68,1721.0,53.85,53.89,53.58,53.68,1721.0
2016-08-26 15:00:00,53.71,54.2,53.5,54.2,5700.0,53.71,54.2,53.5,54.2,5700.0
2016-08-26 15:30:00,54.06,54.14,53.83,53.83,3252.0,54.06,54.14,53.83,53.83,3252.0
2016-08-29 09:30:00,53.62,53.62,53.32,53.34,800.0,53.62,53.62,53.32,53.34,800.0
2016-08-29 10:00:00,53.77,53.96,53.77,53.79,1000.0,53.77,53.96,53.77,53.79,1000.0
2016-08-29 10:30:00,53.93,54.0,53.93,54.0,200.0,53.93,54.0,53.93,54.0,200.0
2016-08-29 11:00:00,53.99,54.0,53.8,53.8,2398.0,53.99,54.0,53.8,53.8,2398.0
2016-08-29 11:30:00,53.86,54.33,53.86,54.23,1300.0,53.86,54.33,53.86,54.23,1300.0
2016-08-29 12:00:00,54.24,54.35,54.19,54.2,11410.0,54.24,54.35,54.19,54.2,11410.0
2016-08-29 12:30:00,54.16,54.16,54.16,54.16,300.0,54.16,54.16,54.16,54.16,300.0
2016-08-29 13:00:00,54.17,54.17,54.1,54.15,14401.0,54.17,54.17,54.1,54.15,14401.0
2016-08-29 13:30:00,54.1,54.1,54.0,54.0,700.0,54.1,54.1,54.0,54.0,700.0
2016-08-29 14:00:00,54.01,54.01,53.91,53.93,500.0,54.01,54.01,53.91,53.93,500.0
2016-08-29 14:30:00,53.79,53.81,53.37,53.47,2000.0,53.79,53.81,53.37,53.47,2000.0
2016-08-29 15:00:00,53.54,53.67,53.54,53.63,1250.0,53.54,53.67,53.54,53.63,1250.0
2016-08-29 15:30:00,53.64,53.75,53.49,53.75,3868.0,53.64,53.75,53.49,53.75,3868.0
2016-08-30 09:30:00,53.68,53.79,53.4,53.54,1636.0,53.68,53.79,53.4,53.54,1636.0
2016-08-30 10:00:00,53.45,53.45,53.45,53.45,200.0,53.45,53.45,53.45,53.45,200.0
2016-08-30 10:30:00,53.45,53.45,53.35,53.42,1250.0,53.45,53.45,53.35,53.42,1250.0
2016-08-30 11:00:00,53.43,53.43,53.43,53.43,200.0,53.43,53.43,53.43,53.43,200.0
2016-08-30 11:30:00,53.47,53.48,53.44,53.47,400.0,53.47,53.48,53.44,53.47,400.0
2016-08-30 12:00:00,53.33,53.33,53.33,53.33,300.0,53.33,53.33,53.33,53.33,300.0
2016-08-30 12:30:00,53.28,53.29,53.27,53.27,500.0,53.28,53.29,53.27,53.27,500.0
2016-08-30 13:00:00,53.18,53.31,53.18,53.3,1854.0,53.18,53.31,53.18,53.3,1854.0
2016-08-30 13:30:00,53.31,53.32,53.31,53.32,357.0,53.31,53.32,53.31,53.32,357.0
2016-08-30 14:00:00,53.31,53.31,53.31,53.31,100.0,53.31,53.31,53.31,53.31,100.0
2016-08-30 14:30:00,53.37,53.52,53.36,53.52,600.0,53.37,53.52,53.36,53.52,600.0
2016-08-30 15:00:00,53.55,53.68,53.51,53.68,2085.0,53.55,53.68,53.51,53.68,2085.0
2016-08-30 15:30:00,53.64,53.86,53.63,53.86,2681.0,53.64,53.86,53.63,53.86,2681.0
2016-08-31 09:30:00,53.39,53.6,53.28,53.31,9750.0,53.39,53.6,53.28,53.31,9750.0
2016-08-31 10:00:00,53.2,53.77,53.15,53.44,3583.0,53.2,53.77,53.15,53.44,3583.0
2016-08-31 10:30:00,53.3,53.35,52.79,52.79,3628.0,53.3,53.35,52.79,52.79,3628.0
2016-08-31 11:00:00,52.85,52.85,52.39,52.62,3700.0,52.85,52.85,52.39,52.62,3700.0
2016-08-31 11:30:00,52.6,52.66,52.39,52.51,6501.0,52.6,52.66,52.39,52.51,6501.0
2016-08-31 12:00:00,52.38,52.45,52.33,52.44,1000.0,52.38,52.45,52.33,52.44,1000.0
2016-08-31 12:30:00,52.43,52.49,52.41,52.46,820.0,52.43,52.49,52.41,52.46,820.0
2016-08-31 13:00:00,52.42,52.46,52.39,52.46,300.0,52.42,52.46,52.39,52.46,300.0
2016-08-31 13:30:00,52.47,52.75,52.47,52.75,1868.0,52.47,52.75,52.47,52.75,1868.0
2016-08-31 14:00:00,52.76,52.95,52.76,52.91,800.0,52.76,52.95,52.76,52.91,800.0
2016-08-31 14:30:00,52.96,52.96,52.81,52.84,800.0,52.96,52.96,52.81,52.84,800.0
2016-08-31 15:00:00,52.89,52.9,52.85,52.85,800.0,52.89,52.9,52.85,52.85,800.0
2016-08-31 15:30:00,52.86,52.86,52.69,52.82,7013.0,52.86,52.86,52.69,52.82,7013.0
2016-09-01 09:30:00,53.01,53.14,53.0,53.08,700.0,53.01,53.14,53.0,53.08,700.0
2016-09-01 10:00:00,53.05,53.69,53.05,53.6,7600.0,53.05,53.69,53.05,53.6,7600.0
2016-09-01 10:30:00,53.55,53.55,53.2,53.28,2600.0,53.55,53.55,53.2,53.28,2600.0
2016-09-01 11:00:00,53.28,53.67,53.24,53.67,1164.0,53.28,53.67,53.24,53.67,1164.0
2016-09-01 11:30:00,53.73,53.84,53.73,53.82,700.0,53.73,53.84,53.73,53.82,700.0
2016-09-01 12:00:00,53.82,54.09,53.82,54.09,1860.0,53.82,54.09,53.82,54.09,1860.0
2016-09-01 12:30:00,54.14,54.14,54.06,54.07,500.0,54.14,54.14,54.06,54.07,500.0
2016-09-01 13:00:00,54.03,54.09,54.03,54.04,1750.0,54.03,54.09,54.03,54.04,1750.0
2016-09-01 13:30:00,54.01,54.01,53.98,53.98,200.0,54.01,54.01,53.98,53.98,200.0
2016-09-01 14:00:00,53.9,54.06,53.9,53.98,1400.0,53.9,54.06,53.9,53.98,1400.0
2016-09-01 14:30:00,54.02,54.02,53.9,53.9,1057.0,54.02,54.02,53.9,53.9,1057.0
2016-09-01 15:00:00,53.88,53.88,53.68,53.68,600.0,53.88,53.88,53.68,53.68,600.0
2016-09-01 15:30:00,53.63,53.73,53.61,53.63,3626.0,53.63,53.73,53.61,53.63,3626.0
2016-09-02 09:30:00,53.78,53.78,52.96,53.34,6561.0,53.78,53.78,52.96,53.34,6561.0
2016-09-02 10:00:00,53.69,54.89,53.69,54.88,7200.0,53.69,54.89,53.69,54.88,7200.0
2016-09-02 10:30:00,54.89,55.02,54.71,54.75,7144.0,54.89,55.02,54.71,54.75,7144.0
2016-09-02 11:00:00,54.77,55.0,54.77,54.91,6454.0,54.77,55.0,54.77,54.91,6454.0
2016-09-02 11:30:00,54.87,55.03,54.87,54.99,637.0,54.87,55.03,54.87,54.99,637.0
2016-09-02 12:00:00,55.0,55.04,55.0,55.03,730.0,55.0,55.04,55.0,55.03,730.0
2016-09-02 12:30:00,55.07,55.07,54.99,55.02,705.0,55.07,55.07,54.99,55.02,705.0
2016-09-02 13:00:00,55.02,55.06,54.93,55.01,3010.0,55.02,55.06,54.93,55.01,3010.0
2016-09-02 13:30:00,54.9,55.04,54.89,54.94,1556.0,54.9,55.04,54.89,54.94,1556.0
2016-09-02 14:00:00,55.0,55.05,54.96,55.05,800.0,55.0,55.05,54.96,55.05,800.0
2016-09-02 14:30:00,55.03,55.39,55.03,55.37,2847.0,55.03,55.39,55.03,55.37,2847.0
2016-09-02 15:00:00,55.41,55.45,55.4,55.44,1353.0,55.41,55.45,55.4,55.44,1353.0
2016-09-02 15:30:00,55.37,55.47,55.33,55.36,4600.0,55.37,55.47,55.33,55.36,4600.0
2016-09-06 09:30:00,55.64,56.97,55.61,56.9,5207.0,55.64,56.97,55.61,56.9,5207.0
2016-09-06 10:00:00,56.8,56.99,56.49,56.7,5610.0,56.8,56.99,56.49,56.7,5610.0
2016-09-06 10:30:00,56.51,57.95,56.35,57.95,13365.0,56.51,57.95,56.35,57.95,13365.0
2016-09-06 11:00:00,57.98,58.33,57.47,58.33,33149.0,57.98,58.33,57.47,58.33,33149.0
2016-09-06 11:30:00,58.35,58.49,57.83,58.13,6367.0,58.35,58.49,57.83,58.13,6367.0
2016-09-06 12:00:00,57.97,57.97,57.33,57.42,4180.0,57.97,57.97,57.33,57.42,4180.0
2016-09-06 12:30:00,57.57,57.85,57.57,57.74,5350.0,57.57,57.85,57.57,57.74,5350.0
2016-09-06 13:00:00,57.78,57.89,57.48,57.58,2524.0,57.78,57.89,57.48,57.58,2524.0
2016-09-06 13:30:00,57.56,57.56,57.43,57.55,4800.0,57.56,57.56,57.43,57.55,4800.0
2016-09-06 14:00:00,57.48,57.53,57.4,57.47,3000.0,57.48,57.53,57.4,57.47,3000.0
2016-09-06 14:30:00,57.37,57.49,57.24,57.36,8503.0,57.37,57.49,57.24,57.36,8503.0
2016-09-06 15:00:00,57.3,57.32,57.17,57.17,3900.0,57.3,57.32,57.17,57.17,3900.0
2016-09-06 15:30:00,57.11,57.69,57.11,57.46,9539.0,57.11,57.69,57.11,57.46,9539.0
2016-09-07 09:30:00,57.87,59.28,57.8,57.96,17071.0,57.87,59.28,57.8,57.96,17071.0
2016-09-07 10:00:00,58.02,58.14,57.15,57.48,21513.0,58.02,58.14,57.15,57.48,21513.0
2016-09-07 10:30:00,57.49,57.6,56.7,56.87,4717.0,57.49,57.6,56.7,56.87,4717.0
2016-09-07 11:00:00,56.74,56.97,56.32,56.35,8260.0,56.74,56.97,56.32,56.35,8260.0
2016-09-07 11:30:00,56.35,56.62,56.1,56.52,8500.0,56.35,56.62,56.1,56.52,8500.0
2016-09-07 12:00:00,56.58,56.7,56.56,56.58,1500.0,56.58,56.7,56.56,56.58,1500.0
2016-09-07 12:30:00,56.56,56.83,56.56,56.76,800.0,56.56,56.83,56.56,56.76,800.0
2016-09-07 13:00:00,56.72,57.05,56.72,56.95,900.0,56.72,57.05,56.72,56.95,900.0
2016-09-07 13:30:00,56.9,57.19,56.9,57.11,3100.0,56.9,57.19,56.9,57.11,3100.0
2016-09-07 14:00:00,57.12,57.13,56.9,56.9,900.0,57.12,57.13,56.9,56.9,900.0
2016-09-07 14:30:00,56.94,56.94,56.72,56.77,6843.0,56.94,56.94,56.72,56.77,6843.0
2016-09-07 15:00:00,56.71,56.84,56.66,56.84,1163.0,56.71,56.84,56.66,56.84,1163.0
2016-09-07 15:30:00,56.88,56.94,56.84,56.87,4800.0,56.88,56.94,56.84,56.87,4800.0
2016-09-08 09:30:00,56.49,56.71,56.49,56.7,700.0,56.49,56.71,56.49,56.7,700.0
2016-09-08 10:00:00,56.74,56.75,56.31,56.33,5300.0,56.74,56.75,56.31,56.33,5300.0
2016-09-08 10:30:00,56.39,56.44,56.19,56.21,6500.0,56.39,56.44,56.19,56.21,6500.0
2016-09-08 11:00:00,56.23,56.25,55.33,55.55,17138.0,56.23,56.25,55.33,55.55,17138.0
2016-09-08 11:30:00,55.53,55.72,55.25,55.5,2630.0,55.53,55.72,55.25,55.5,2630.0
2016-09-08 12:00:00,55.45,55.45,55.19,55.27,800.0,55.45,55.45,55.19,55.27,800.0
2016-09-08 12:30:00,55.31,55.31,54.85,55.0,6297.0,55.31,55.31,54.85,55.0,6297.0
2016-09-08 13:00:00,55.05,55.28,55.03,55.06,2950.0,55.05,55.28,55.03,55.06,2950.0
2016-09-08 13:30:00,55.0,55.16,54.87,55.09,2300.0,55.0,55.16,54.87,55.09,2300.0
2016-09-08 14:00:00,55.09,55.28,55.08,55.17,1650.0,55.09,55.28,55.08,55.17,1650.0
2016-09-08 14:30:00,55.08,55.16,55.0,55.01,2600.0,55.08,55.16,55.0,55.01,2600.0
2016-09-08 15:00:00,54.98,55.13,54.98,55.08,3200.0,54.98,55.13,54.98,55.08,3200.0
2016-09-08 15:30:00,55.09,55.11,54.66,54.92,9099.0,55.09,55.11,54.66,54.92,9099.0
2016-09-09 09:30:00,53.27,54.13,53.15,53.75,8725.0,53.27,54.13,53.15,53.75,8725.0
2016-09-09 10:00:00,53.76,53.86,53.55,53.78,3090.0,53.76,53.86,53.55,53.78,3090.0
2016-09-09 10:30:00,53.84,53.84,52.86,52.9,8155.0,53.84,53.84,52.86,52.9,8155.0
2016-09-09 11:00:00,52.89,53.12,52.6,53.12,5200.0,52.89,53.12,52.6,53.12,5200.0
2016-09-09 11:30:00,53.26,53.34,52.68,52.8,3700.0,53.26,53.34,52.68,52.8,3700.0
2016-09-09 12:00:00,52.8,53.03,52.65,52.73,3650.0,52.8,53.03,52.65,52.73,3650.0
2016-09-09 12:30:00,52.69,52.76,52.51,52.58,4590.0,52.69,52.76,52.51,52.58,4590.0
2016-09-09 13:00:00,52.6,52.64,52.09,52.16,3190.0,52.6,52.64,52.09,52.16,3190.0
2016-09-09 13:30:00,52.18,52.21,51.68,51.78,3817.0,52.18,52.21,51.68,51.78,3817.0
2016-09-09 14:00:00,51.84,52.16,51.68,52.16,2400.0,51.84,52.16,51.68,52.16,2400.0
2016-09-09 14:30:00,52.13,52.21,51.9,52.02,2332.0,52.13,52.21,51.9,52.02,2332.0
2016-09-09 15:00:00,52.02,52.22,51.82,52.22,4000.0,52.02,52.22,51.82,52.22,4000.0
2016-09-09 15:30:00,52.17,52.2,51.81,51.9,7000.0,52.17,52.2,51.81,51.9,7000.0
2016-09-12 09:30:00,50.55,51.68,50.2,51.68,9692.0,50.55,51.68,50.2,51.68,9692.0
2016-09-12 10:00:00,51.68,52.53,51.68,52.35,5387.0,51.68,52.53,51.68,52.35,5387.0
2016-09-12 10:30:00,52.2,52.2,50.95,51.16,10530.0,52.2,52.2,50.95,51.16,10530.0
2016-09-12 11:00:00,51.17,51.74,51.17,51.72,900.0,51.17,51.74,51.17,51.72,900.0
2016-09-12 11:30:00,51.77,52.38,51.58,52.25,23484.0,51.77,52.38,51.58,52.25,23484.0
2016-09-12 12:00:00,51.87,51.89,51.79,51.79,800.0,51.87,51.89,51.79,51.79,800.0
2016-09-12 12:30:00,51.74,51.93,51.74,51.93,1178.0,51.74,51.93,51.74,51.93,1178.0
2016-09-12 13:00:00,51.66,51.9,51.61,51.61,1587.0,51.66,51.9,51.61,51.61,1587.0
2016-09-12 13:30:00,51.71,51.9,51.71,51.9,961.0,51.71,51.9,51.71,51.9,961.0
2016-09-12 14:00:00,52.03,52.3,52.03,52.16,1300.0,52.03,52.3,52.03,52.16,1300.0
2016-09-12 14:30:00,52.23,52.42,52.23,52.32,1500.0,52.23,52.42,52.23,52.32,1500.0
2016-09-12 15:00:00,52.32,52.39,52.25,52.36,1600.0,52.32,52.39,52.25,52.36,1600.0
2016-09-12 15:30:00,52.28,52.6,52.28,52.58,4800.0,52.28,52.6,52.28,52.58,4800.0
2016-09-13 09:30:00,52.03,52.8,51.54,52.56,1857.0,52.03,52.8,51.54,52.56,1857.0
2016-09-13 10:00:00,52.58,52.61,52.26,52.41,5400.0,52.58,52.61,52.26,52.41,5400.0
2016-09-13 10:30:00,52.48,52.62,52.26,52.26,678.0,52.48,52.62,52.26,52.26,678.0
2016-09-13 11:00:00,52.25,52.25,52.0,52.05,1500.0,52.25,52.25,52.0,52.05,1500.0
2016-09-13 11:30:00,51.74,51.74,51.64,51.68,500.0,51.74,51.74,51.64,51.68,500.0
2016-09-13 12:00:00,51.7,51.81,51.6,51.81,700.0,51.7,51.81,51.6,51.81,700.0
2016-09-13 12:30:00,51.51,51.67,51.51,51.62,1500.0,51.51,51.67,51.51,51.62,1500.0
2016-09-13 13:00:00,51.58,51.99,51.53,51.99,4600.0,51.58,51.99,51.53,51.99,4600.0
2016-09-13 13:30:00,51.92,51.92,51.82,51.82,800.0,51.92,51.92,51.82,51.82,800.0
2016-09-13 14:00:00,51.78,52.03,51.78,51.8,500.0,51.78,52.03,51.78,51.8,500.0
2016-09-13 14:30:00,51.8,52.0,51.77,52.0,3500.0,51.8,52.0,51.77,52.0,3500.0
2016-09-13 15:00:00,51.95,52.11,51.91,52.11,900.0,51.95,52.11,51.91,52.11,900.0
2016-09-13 15:30:00,52.1,52.11,51.81,51.86,4400.0,52.1,52.11,51.81,51.86,4400.0
2016-09-14 09:30:00,51.97,52.28,51.51,51.84,2500.0,51.97,52.28,51.51,51.84,2500.0
2016-09-14 10:00:00,51.99,52.39,51.78,52.39,3625.0,51.99,52.39,51.78,52.39,3625.0
2016-09-14 10:30:00,52.33,52.39,52.15,52.15,1800.0,52.33,52.39,52.15,52.15,1800.0
2016-09-14 11:00:00,52.33,52.48,52.17,52.47,2300.0,52.33,52.48,52.17,52.47,2300.0
2016-09-14 11:30:00,52.4,52.48,52.35,52.43,3500.0,52.4,52.48,52.35,52.43,3500.0
2016-09-14 12:00:00,52.38,52.42,52.33,52.38,2400.0,52.38,52.42,52.33,52.38,2400.0
2016-09-14 12:30:00,52.21,52.21,51.86,51.96,1000.0,52.21,52.21,51.86,51.96,1000.0
2016-09-14 13:00:00,51.94,51.94,51.77,51.8,1300.0,51.94,51.94,51.77,51.8,1300.0
2016-09-14 13:30:00,51.76,51.79,51.36,51.36,1500.0,51.76,51.79,51.36,51.36,1500.0
2016-09-14 14:00:00,51.36,51.48,51.14,51.33,2517.0,51.36,51.48,51.14,51.33,2517.0
2016-09-14 14:30:00,51.25,51.41,51.25,51.38,2400.0,51.25,51.41,51.25,51.38,2400.0
2016-09-14 15:00:00,51.39,51.46,51.35,51.35,2400.0,51.39,51.46,51.35,51.35,2400.0
2016-09-14 15:30:00,51.38,51.96,51.38,51.77,11436.0,51.38,51.96,51.38,51.77,11436.0
2016-09-15 09:30:00,51.48,51.48,50.07,50.82,6324.0,51.48,51.48,50.07,50.82,6324.0
2016-09-15 10:00:00,50.94,51.58,50.83,51.57,5644.0,50.94,51.58,50.83,51.57,5644.0
2016-09-15 10:30:00,51.5,51.56,51.03,51.56,4150.0,51.5,51.56,51.03,51.56,4150.0
2016-09-15 11:00:00,51.55,51.61,50.81,50.87,3300.0,51.55,51.61,50.81,50.87,3300.0
2016-09-15 11:30:00,50.95,51.23,50.84,50.9,4800.0,50.95,51.23,50.84,50.9,4800.0
2016-09-15 12:00:00,50.84,50.86,50.69,50.69,3500.0,50.84,50.86,50.69,50.69,3500.0
2016-09-15 12:30:00,50.78,50.83,50.58,50.82,5300.0,50.78,50.83,50.58,50.82,5300.0
2016-09-15 13:00:00,50.84,51.0,50.81,50.87,5875.0,50.84,51.0,50.81,50.87,5875.0
2016-09-15 13:30:00,50.8,50.86,50.74,50.79,1200.0,50.8,50.86,50.74,50.79,1200.0
2016-09-15 14:00:00,50.75,50.97,50.67,50.96,1900.0,50.75,50.97,50.67,50.96,1900.0
2016-09-15 14:30:00,50.92,51.01,50.91,50.98,1900.0,50.92,51.01,50.91,50.98,1900.0
2016-09-15 15:00:00,51.0,51.03,50.9,50.91,1400.0,51.0,51.03,50.9,50.91,1400.0
2016-09-15 15:30:00,50.93,51.06,50.84,50.87,4488.0,50.93,51.06,50.84,50.87,4488.0
2016-09-16 09:30:00,50.97,50.99,50.71,50.76,600.0,50.97,50.99,50.71,50.76,600.0
2016-09-16 10:00:00,50.62,50.76,50.51,50.51,1300.0,50.62,50.76,50.51,50.51,1300.0
2016-09-16 10:30:00,50.8,50.95,50.65,50.66,3050.0,50.8,50.95,50.65,50.66,3050.0
2016-09-16 11:00:00,50.61,50.61,50.52,50.58,1800.0,50.61,50.61,50.52,50.58,1800.0
2016-09-16 11:30:00,50.55,50.61,50.44,50.52,1803.0,50.55,50.61,50.44,50.52,1803.0
2016-09-16 12:00:00,50.51,50.64,50.45,50.64,2911.0,50.51,50.64,50.45,50.64,2911.0
2016-09-16 12:30:00,50.65,50.75,50.56,50.75,5300.0,50.65,50.75,50.56,50.75,5300.0
2016-09-16 13:00:00,50.77,50.79,50.55,50.55,3400.0,50.77,50.79,50.55,50.55,3400.0
2016-09-16 13:30:00,50.56,50.57,50.45,50.47,2118.0,50.56,50.57,50.45,50.47,2118.0
2016-09-16 14:00:00,50.47,50.6,50.45,50.47,2892.0,50.47,50.6,50.45,50.47,2892.0
2016-09-16 14:30:00,50.48,50.55,50.45,50.45,2494.0,50.48,50.55,50.45,50.45,2494.0
2016-09-16 15:00:00,50.44,50.49,50.38,50.47,5300.0,50.44,50.49,50.38,50.47,5300.0
2016-09-16 15:30:00,50.54,50.8,50.54,50.61,18476.0,50.54,50.8,50.54,50.61,18476.0
2016-09-19 09:30:00,51.3,51.51,51.11,51.43,1400.0,51.3,51.51,51.11,51.43,1400.0
2016-09-19 10:00:00,51.57,51.61,51.23,51.33,2372.0,51.57,51.61,51.23,51.33,2372.0
2016-09-19 10:30:00,51.47,51.48,51.11,51.11,8583.0,51.47,51.48,51.11,51.11,8583.0
2016-09-19 11:00:00,51.29,51.29,51.17,51.17,1100.0,51.29,51.29,51.17,51.17,1100.0
2016-09-19 11:30:00,51.1,51.17,50.9,51.0,1200.0,51.1,51.17,50.9,51.0,1200.0
2016-09-19 12:00:00,51.03,51.1,50.65,50.65,1000.0,51.03,51.1,50.65,50.65,1000.0
2016-09-19 12:30:00,50.62,50.74,50.55,50.6,2200.0,50.62,50.74,50.55,50.6,2200.0
2016-09-19 13:00:00,50.56,50.63,50.55,50.6,1743.0,50.56,50.63,50.55,50.6,1743.0
2016-09-19 13:30:00,50.53,50.53,50.31,50.41,2564.0,50.53,50.53,50.31,50.41,2564.0
2016-09-19 14:00:00,50.45,50.51,50.34,50.4,800.0,50.45,50.51,50.34,50.4,800.0
2016-09-19 14:30:00,50.43,50.44,50.35,50.41,2400.0,50.43,50.44,50.35,50.41,2400.0
2016-09-19 15:00:00,50.33,50.33,49.85,50.05,4773.0,50.33,50.33,49.85,50.05,4773.0
2016-09-19 15:30:00,50.05,50.21,49.99,49.99,3367.0,50.05,50.21,49.99,49.99,3367.0
2016-09-20 09:30:00,50.22,50.22,49.62,49.75,2925.0,50.22,50.22,49.62,49.75,2925.0
2016-09-20 10:00:00,49.62,49.62,48.79,49.13,8627.0,49.62,49.62,48.79,49.13,8627.0
2016-09-20 10:30:00,49.23,49.42,49.0,49.0,2856.0,49.23,49.42,49.0,49.0,2856.0
2016-09-20 11:00:00,49.15,49.15,48.77,48.93,8537.0,49.15,49.15,48.77,48.93,8537.0
2016-09-20 11:30:00,48.95,49.23,48.91,49.11,23663.0,48.95,49.23,48.91,49.11,23663.0
2016-09-20 12:00:00,49.22,49.34,49.13,49.34,2650.0,49.22,49.34,49.13,49.34,2650.0
2016-09-20 12:30:00,49.36,49.82,49.28,49.64,2100.0,49.36,49.82,49.28,49.64,2100.0
2016-09-20 13:00:00,49.61,49.94,49.58,49.85,3882.0,49.61,49.94,49.58,49.85,3882.0
2016-09-20 13:30:00,49.75,49.82,49.67,49.82,1000.0,49.75,49.82,49.67,49.82,1000.0
2016-09-20 14:00:00,49.76,49.76,49.54,49.59,1260.0,49.76,49.76,49.54,49.59,1260.0
2016-09-20 14:30:00,49.59,49.63,49.56,49.61,1300.0,49.59,49.63,49.56,49.61,1300.0
2016-09-20 15:00:00,49.59,49.65,49.56,49.65,1100.0,49.59,49.65,49.56,49.65,1100.0
2016-09-20 15:30:00,49.55,49.75,49.54,49.59,5400.0,49.55,49.75,49.54,49.59,5400.0
2016-09-21 09:30:00,49.28,49.5,49.11,49.5,2963.0,49.28,49.5,49.11,49.5,2963.0
2016-09-21 10:00:00,49.39,49.49,49.19,49.34,2702.0,49.39,49.49,49.19,49.34,2702.0
2016-09-21 10:30:00,49.4,49.63,49.35,49.5,7339.0,49.4,49.63,49.35,49.5,7339.0
2016-09-21 11:00:00,49.49,49.58,49.4,49.58,2900.0,49.49,49.58,49.4,49.58,2900.0
2016-09-21 11:30:00,49.58,49.63,49.54,49.63,300.0,49.58,49.63,49.54,49.63,300.0
2016-09-21 12:00:00,49.65,49.66,49.46,49.46,1200.0,49.65,49.66,49.46,49.46,1200.0
2016-09-21 12:30:00,49.51,49.51,49.51,49.51,100.0,49.51,49.51,49.51,49.51,100.0
2016-09-21 13:00:00,49.65,49.65,49.58,49.58,450.0,49.65,49.65,49.58,49.58,450.0
2016-09-21 13:30:00,49.57,49.57,49.49,49.49,508.0,49.57,49.57,49.49,49.49,508.0
2016-09-21 14:00:00,49.84,49.84,49.69,49.72,1400.0,49.84,49.84,49.69,49.72,1400.0
2016-09-21 14:30:00,49.72,49.72,49.72,49.72,100.0,49.72,49.72,49.72,49.72,100.0
2016-09-21 15:00:00,49.89,50.15,49.89,50.11,2600.0,49.89,50.15,49.89,50.11,2600.0
2016-09-21 15:30:00,50.19,50.32,50.18,50.27,11311.0,50.19,50.32,50.18,50.27,11311.0
2016-09-22 09:30:00,50.97,51.1,50.47,50.52,7047.0,50.97,51.1,50.47,50.52,7047.0
2016-09-22 10:00:00,50.49,50.6,50.44,50.57,3883.0,50.49,50.6,50.44,50.57,3883.0
2016-09-22 10:30:00,50.7,51.25,50.7,51.18,2199.0,50.7,51.25,50.7,51.18,2199.0
2016-09-22 11:00:00,51.2,51.2,50.86,50.94,5502.0,51.2,51.2,50.86,50.94,5502.0
2016-09-22 11:30:00,50.94,51.09,50.94,51.02,1750.0,50.94,51.09,50.94,51.02,1750.0
2016-09-22 12:00:00,51.07,51.07,50.82,50.83,800.0,51.07,51.07,50.82,50.83,800.0
2016-09-22 12:30:00,50.89,50.93,50.65,50.88,1400.0,50.89,50.93,50.65,50.88,1400.0
2016-09-22 13:00:00,50.91,50.95,50.91,50.95,300.0,50.91,50.95,50.91,50.95,300.0
2016-09-22 13:30:00,50.88,50.9,50.84,50.84,500.0,50.88,50.9,50.84,50.84,500.0
2016-09-22 14:00:00,50.93,50.94,50.84,50.91,1100.0,50.93,50.94,50.84,50.91,1100.0
2016-09-22 14:30:00,50.87,50.88,50.77,50.77,1288.0,50.87,50.88,50.77,50.77,1288.0
2016-09-22 15:00:00,50.8,50.91,50.69,50.75,6866.0,50.8,50.91,50.69,50.75,6866.0
2016-09-22 15:30:00,50.75,51.04,50.71,50.71,5130.0,50.75,51.04,50.71,50.71,5130.0
2016-09-23 09:30:00,51.77,52.63,51.77,52.3,4812.0,51.77,52.63,51.77,52.3,4812.0
2016-09-23 10:00:00,52.38,52.8,52.03,52.25,8179.0,52.38,52.8,52.03,52.25,8179.0
2016-09-23 10:30:00,52.31,52.34,51.74,51.78,3100.0,52.31,52.34,51.74,51.78,3100.0
2016-09-23 11:00:00,51.79,52.2,51.79,52.2,1741.0,51.79,52.2,51.79,52.2,1741.0
2016-09-23 11:30:00,52.22,52.25,51.87,51.87,1200.0,52.22,52.25,51.87,51.87,1200.0
2016-09-23 12:00:00,51.87,51.87,51.5,51.69,1890.0,51.87,51.87,51.5,51.69,1890.0
2016-09-23 12:30:00,51.58,51.62,51.31,51.62,1700.0,51.58,51.62,51.31,51.62,1700.0
2016-09-23 13:00:00,51.66,51.71,51.55,51.55,2400.0,51.66,51.71,51.55,51.55,2400.0
2016-09-23 13:30:00,51.6,51.6,51.49,51.49,1402.0,51.6,51.6,51.49,51.49,1402.0
2016-09-23 14:00:00,51.47,51.61,51.43,51.53,2800.0,51.47,51.61,51.43,51.53,2800.0
2016-09-23 14:30:00,51.5,51.55,51.43,51.45,1700.0,51.5,51.55,51.43,51.45,1700.0
2016-09-23 15:00:00,51.5,51.57,51.5,51.52,1200.0,51.5,51.57,51.5,51.52,1200.0
2016-09-23 15:30:00,51.61,51.61,51.55,51.6,1702.0,51.61,51.61,51.55,51.6,1702.0
2016-09-26 09:30:00,51.0,51.03,50.32,51.02,2829.0,51.0,51.03,50.32,51.02,2829.0
2016-09-26 10:00:00,50.94,51.47,50.94,51.29,1700.0,50.94,51.47,50.94,51.29,1700.0
2016-09-26 10:30:00,51.26,51.4,50.94,50.94,1200.0,51.26,51.4,50.94,50.94,1200.0
2016-09-26 11:00:00,50.97,50.97,50.68,50.71,1300.0,50.97,50.97,50.68,50.71,1300.0
2016-09-26 11:30:00,50.86,51.0,50.86,50.99,850.0,50.86,51.0,50.86,50.99,850.0
2016-09-26 12:00:00,50.92,50.94,50.87,50.87,1300.0,50.92,50.94,50.87,50.87,1300.0
2016-09-26 12:30:00,50.81,50.91,50.77,50.86,2698.0,50.81,50.91,50.77,50.86,2698.0
2016-09-26 13:00:00,50.8,50.8,50.61,50.61,800.0,50.8,50.8,50.61,50.61,800.0
2016-09-26 13:30:00,50.55,50.74,50.43,50.74,4761.0,50.55,50.74,50.43,50.74,4761.0
2016-09-26 14:00:00,50.61,50.75,50.61,50.73,4500.0,50.61,50.75,50.61,50.73,4500.0
2016-09-26 14:30:00,50.74,50.82,50.64,50.64,6069.0,50.74,50.82,50.64,50.64,6069.0
2016-09-26 15:00:00,50.72,50.86,50.64,50.79,4600.0,50.72,50.86,50.64,50.79,4600.0
2016-09-26 15:30:00,50.82,50.83,50.68,50.69,4325.0,50.82,50.83,50.68,50.69,4325.0
2016-09-27 09:30:00,50.83,51.48,50.83,51.45,900.0,50.83,51.48,50.83,51.45,900.0
2016-09-27 10:00:00,51.51,51.51,51.33,51.33,600.0,51.51,51.51,51.33,51.33,600.0
2016-09-27 10:30:00,51.28,51.28,51.13,51.13,400.0,51.28,51.28,51.13,51.13,400.0
2016-09-27 11:00:00,50.87,51.03,50.87,51.03,900.0,50.87,51.03,50.87,51.03,900.0
2016-09-27 11:30:00,51.0,51.0,50.73,50.73,1000.0,51.0,51.0,50.73,50.73,1000.0
2016-09-27 12:00:00,50.67,50.77,50.67,50.76,400.0,50.67,50.77,50.67,50.76,400.0
2016-09-27 12:30:00,50.79,50.87,50.79,50.85,600.0,50.79,50.87,50.79,50.85,600.0
2016-09-27 13:00:00,50.8,50.8,50.8,50.8,100.0,50.8,50.8,50.8,50.8,100.0
2016-09-27 13:30:00,50.95,51.07,50.95,51.07,300.0,50.95,51.07,50.95,51.07,300.0
2016-09-27 14:00:00,50.95,51.2,50.91,50.95,1200.0,50.95,51.2,50.91,50.95,1200.0
2016-09-27 14:30:00,51.04,51.04,50.84,50.96,4000.0,51.04,51.04,50.84,50.96,4000.0
2016-09-27 15:00:00,50.95,50.95,50.84,50.86,2800.0,50.95,50.95,50.84,50.86,2800.0
2016-09-27 15:30:00,50.88,50.97,50.87,50.96,1700.0,50.88,50.97,50.87,50.96,1700.0
2016-09-28 09:30:00,51.34,51.34,50.86,50.99,2400.0,51.34,51.34,50.86,50.99,2400.0
2016-09-28 10:00:00,50.9,51.0,50.69,50.87,3430.0,50.9,51.0,50.69,50.87,3430.0
2016-09-28 10:30:00,50.91,51.0,50.4,50.4,3215.0,50.91,51.0,50.4,50.4,3215.0
2016-09-28 11:00:00,50.38,50.38,50.23,50.26,1900.0,50.38,50.38,50.23,50.26,1900.0
2016-09-28 11:30:00,50.18,50.18,50.03,50.15,1857.0,50.18,50.18,50.03,50.15,1857.0
2016-09-28 12:00:00,50.17,50.19,50.06,50.13,2055.0,50.17,50.19,50.06,50.13,2055.0
2016-09-28 12:30:00,50.15,50.51,50.06,50.49,5100.0,50.15,50.51,50.06,50.49,5100.0
2016-09-28 13:00:00,50.46,50.69,50.46,50.63,4700.0,50.46,50.69,50.46,50.63,4700.0
2016-09-28 13:30:00,50.67,50.81,50.5,50.81,6800.0,50.67,50.81,50.5,50.81,6800.0
2016-09-28 14:00:00,50.77,50.88,50.65,50.88,2700.0,50.77,50.88,50.65,50.88,2700.0
2016-09-28 14:30:00,50.75,50.85,50.72,50.74,1800.0,50.75,50.85,50.72,50.74,1800.0
2016-09-28 15:00:00,50.76,50.8,50.74,50.77,2397.0,50.76,50.8,50.74,50.77,2397.0
2016-09-28 15:30:00,50.79,50.79,50.34,50.49,8961.0,50.79,50.79,50.34,50.49,8961.0
2016-09-29 09:30:00,50.3,50.3,50.03,50.21,1700.0,50.3,50.3,50.03,50.21,1700.0
2016-09-29 10:00:00,50.32,50.32,50.06,50.07,1308.0,50.32,50.32,50.06,50.07,1308.0
2016-09-29 10:30:00,50.07,50.07,50.07,50.07,0.0,50.07,50.07,50.07,50.07,0.0
2016-09-29 11:00:00,50.15,50.21,50.05,50.13,2551.0,50.15,50.21,50.05,50.13,2551.0
2016-09-29 11:30:00,50.15,50.15,50.05,50.05,610.0,50.15,50.15,50.05,50.05,610.0
2016-09-29 12:00:00,50.13,50.22,50.1,50.1,700.0,50.13,50.22,50.1,50.1,700.0
2016-09-29 12:30:00,50.15,50.15,49.79,49.84,2020.0,50.15,50.15,49.79,49.84,2020.0
2016-09-29 13:00:00,49.69,49.95,49.69,49.95,374.0,49.69,49.95,49.69,49.95,374.0
2016-09-29 13:30:00,49.95,49.95,49.83,49.83,900.0,49.95,49.95,49.83,49.83,900.0
2016-09-29 14:00:00,49.85,50.0,49.85,49.9,2092.0,49.85,50.0,49.85,49.9,2092.0
2016-09-29 14:30:00,50.03,50.1,50.03,50.1,300.0,50.03,50.1,50.03,50.1,300.0
2016-09-29 15:00:00,50.05,50.05,49.8,49.8,3100.0,50.05,50.05,49.8,49.8,3100.0
2016-09-29 15:30:00,49.84,49.84,49.59,49.59,1801.0,49.84,49.84,49.59,49.59,1801.0
2016-09-30 09:30:00,50.05,50.21,49.78,49.94,1000.0,50.05,50.21,49.78,49.94,1000.0
2016-09-30 10:00:00,50.19,50.19,49.78,49.78,800.0,50.19,50.19,49.78,49.78,800.0
2016-09-30 10:30:00,49.88,49.96,49.81,49.84,700.0,49.88,49.96,49.81,49.84,700.0
2016-09-30 11:00:00,49.83,49.87,49.79,49.79,1100.0,49.83,49.87,49.79,49.79,1100.0
2016-09-30 11:30:00,49.85,49.93,49.85,49.9,1700.0,49.85,49.93,49.85,49.9,1700.0
2016-09-30 12:00:00,49.83,50.03,49.83,50.03,1598.0,49.83,50.03,49.83,50.03,1598.0
2016-09-30 12:30:00,50.03,50.03,49.87,49.87,1300.0,50.03,50.03,49.87,49.87,1300.0
2016-09-30 13:00:00,49.82,49.82,49.73,49.74,2000.0,49.82,49.82,49.73,49.74,2000.0
2016-09-30 13:30:00,49.74,49.88,49.74,49.88,2200.0,49.74,49.88,49.74,49.88,2200.0
2016-09-30 14:00:00,49.88,49.92,49.71,49.92,2400.0,49.88,49.92,49.71,49.92,2400.0
2016-09-30 14:30:00,49.94,50.1,49.79,49.82,1800.0,49.94,50.1,49.79,49.82,1800.0
2016-09-30 15:00:00,49.79,49.91,49.79,49.87,1300.0,49.79,49.91,49.79,49.87,1300.0
2016-09-30 15:30:00,49.79,49.79,49.55,49.58,5342.0,49.79,49.79,49.55,49.58,5342.0
2016-10-03 09:30:00,49.82,50.06,49.56,49.56,1200.0,49.82,50.06,49.56,49.56,1200.0
2016-10-03 10:00:00,49.65,49.65,49.35,49.35,1103.0,49.65,49.65,49.35,49.35,1103.0
2016-10-03 10:30:00,49.49,49.59,49.49,49.59,200.0,49.49,49.59,49.49,49.59,200.0
2016-10-03 11:00:00,49.62,49.72,49.49,49.72,600.0,49.62,49.72,49.49,49.72,600.0
2016-10-03 11:30:00,49.73,49.73,49.57,49.57,300.0,49.73,49.73,49.57,49.57,300.0
2016-10-03 12:00:00,49.67,49.67,49.51,49.51,200.0,49.67,49.67,49.51,49.51,200.0
2016-10-03 12:30:00,49.51,49.55,49.51,49.55,300.0,49.51,49.55,49.51,49.55,300.0
2016-10-03 13:00:00,49.75,49.75,49.68,49.68,200.0,49.75,49.75,49.68,49.68,200.0
2016-10-03 13:30:00,49.62,49.66,49.39,49.39,600.0,49.62,49.66,49.39,49.39,600.0
2016-10-03 14:00:00,49.38,49.4,49.28,49.28,500.0,49.38,49.4,49.28,49.28,500.0
2016-10-03 14:30:00,49.23,49.28,49.18,49.25,900.0,49.23,49.28,49.18,49.25,900.0
2016-10-03 15:00:00,49.36,49.39,49.31,49.31,600.0,49.36,49.39,49.31,49.31,600.0
2016-10-03 15:30:00,49.29,49.67,49.29,49.63,4800.0,49.29,49.67,49.29,49.63,4800.0
2016-10-04 09:30:00,49.41,49.59,49.41,49.59,400.0,49.41,49.59,49.41,49.59,400.0
2016-10-04 10:00:00,49.74,49.83,49.74,49.83,500.0,49.74,49.83,49.74,49.83,500.0
2016-10-04 10:30:00,50.0,50.03,49.99,50.03,400.0,50.0,50.03,49.99,50.03,400.0
2016-10-04 11:00:00,49.89,50.04,49.85,50.03,800.0,49.89,50.04,49.85,50.03,800.0
2016-10-04 11:30:00,50.06,50.08,49.95,49.95,955.0,50.06,50.08,49.95,49.95,955.0
2016-10-04 12:00:00,49.88,49.88,49.73,49.73,200.0,49.88,49.88,49.73,49.73,200.0
2016-10-04 12:30:00,49.71,49.71,49.71,49.71,100.0,49.71,49.71,49.71,49.71,100.0
2016-10-04 13:00:00,49.76,49.76,49.76,49.76,100.0,49.76,49.76,49.76,49.76,100.0
2016-10-04 13:30:00,49.53,49.6,49.53,49.58,700.0,49.53,49.6,49.53,49.58,700.0
2016-10-04 14:00:00,49.57,49.65,49.57,49.63,800.0,49.57,49.65,49.57,49.63,800.0
2016-10-04 14:30:00,49.53,49.58,49.53,49.58,300.0,49.53,49.58,49.53,49.58,300.0
2016-10-04 15:00:00,49.76,49.83,49.76,49.83,200.0,49.76,49.83,49.76,49.83,200.0
2016-10-04 15:30:00,49.88,50.11,49.86,50.0,1600.0,49.88,50.11,49.86,50.0,1600.0
2016-10-05 09:30:00,50.27,51.5,50.27,51.25,3308.0,50.27,51.5,50.27,51.25,3308.0
2016-10-05 10:00:00,51.16,51.47,51.07,51.07,2400.0,51.16,51.47,51.07,51.07,2400.0
2016-10-05 10:30:00,51.13,51.18,51.01,51.03,700.0,51.13,51.18,51.01,51.03,700.0
2016-10-05 11:00:00,51.17,51.32,51.17,51.31,600.0,51.17,51.32,51.17,51.31,600.0
2016-10-05 11:30:00,51.28,51.28,51.21,51.25,1000.0,51.28,51.28,51.21,51.25,1000.0
2016-10-05 12:00:00,51.26,51.36,51.2,51.2,1900.0,51.26,51.36,51.2,51.2,1900.0
2016-10-05 12:30:00,51.15,51.19,51.12,51.12,1068.0,51.15,51.19,51.12,51.12,1068.0
2016-10-05 13:00:00,51.14,51.14,50.85,50.85,1100.0,51.14,51.14,50.85,50.85,1100.0
2016-10-05 13:30:00,50.86,51.02,50.84,50.99,900.0,50.86,51.02,50.84,50.99,900.0
2016-10-05 14:00:00,50.96,51.01,50.83,50.87,1200.0,50.96,51.01,50.83,50.87,1200.0
2016-10-05 14:30:00,50.99,50.99,50.81,50.84,1400.0,50.99,50.99,50.81,50.84,1400.0
2016-10-05 15:00:00,50.85,50.85,50.68,50.69,2100.0,50.85,50.85,50.68,50.69,2100.0
2016-10-05 15:30:00,50.62,50.69,50.58,50.59,3916.0,50.62,50.69,50.58,50.59,3916.0
2016-10-06 09:30:00,50.92,50.92,49.84,49.84,3500.0,50.92,50.92,49.84,49.84,3500.0
2016-10-06 10:00:00,49.74,50.0,49.59,50.0,4149.0,49.74,50.0,49.59,50.0,4149.0
2016-10-06 10:30:00,50.0,50.04,49.73,49.94,2461.0,50.0,50.04,49.73,49.94,2461.0
2016-10-06 11:00:00,49.94,49.94,49.76,49.89,1200.0,49.94,49.94,49.76,49.89,1200.0
2016-10-06 11:30:00,49.89,50.14,49.82,50.09,1700.0,49.89,50.14,49.82,50.09,1700.0
2016-10-06 12:00:00,50.12,50.12,49.9,50.06,6950.0,50.12,50.12,49.9,50.06,6950.0
2016-10-06 12:30:00,50.0,50.12,49.93,49.99,3048.0,50.0,50.12,49.93,49.99,3048.0
2016-10-06 13:00:00,50.01,50.09,50.01,50.04,1200.0,50.01,50.09,50.01,50.04,1200.0
2016-10-06 13:30:00,50.03,50.03,49.92,49.92,1300.0,50.03,50.03,49.92,49.92,1300.0
2016-10-06 14:00:00,49.95,50.0,49.93,49.99,1200.0,49.95,50.0,49.93,49.99,1200.0
2016-10-06 14:30:00,49.98,50.0,49.95,49.99,1900.0,49.98,50.0,49.95,49.99,1900.0
2016-10-06 15:00:00,50.0,50.0,49.86,49.87,1900.0,50.0,50.0,49.86,49.87,1900.0
2016-10-06 15:30:00,49.85,49.89,49.77,49.86,5310.0,49.85,49.89,49.77,49.86,5310.0
2016-10-07 09:30:00,49.74,49.79,49.64,49.76,1804.0,49.74,49.79,49.64,49.76,1804.0
2016-10-07 10:00:00,49.83,50.17,49.83,50.17,904.0,49.83,50.17,49.83,50.17,904.0
2016-10-07 10:30:00,49.98,50.12,49.94,50.11,3150.0,49.98,50.12,49.94,50.11,3150.0
2016-10-07 11:00:00,50.04,50.35,50.04,50.23,11656.0,50.04,50.35,50.04,50.23,11656.0
2016-10-07 11:30:00,50.13,50.32,50.13,50.24,7400.0,50.13,50.32,50.13,50.24,7400.0
2016-10-07 12:00:00,50.29,50.29,49.99,50.12,4340.0,50.29,50.29,49.99,50.12,4340.0
2016-10-07 12:30:00,50.0,50.0,49.77,49.83,795.0,50.0,50.0,49.77,49.83,795.0
2016-10-07 13:00:00,49.79,49.92,49.79,49.92,1100.0,49.79,49.92,49.79,49.92,1100.0
2016-10-07 13:30:00,49.92,49.92,49.92,49.92,0.0,49.92,49.92,49.92,49.92,0.0
2016-10-07 14:00:00,49.84,49.84,49.84,49.84,100.0,49.84,49.84,49.84,49.84,100.0
2016-10-07 14:30:00,49.78,49.8,49.7,49.76,800.0,49.78,49.8,49.7,49.76,800.0
2016-10-07 15:00:00,49.76,49.77,49.64,49.75,4711.0,49.76,49.77,49.64,49.75,4711.0
2016-10-07 15:30:00,49.75,49.77,49.69,49.69,1373.0,49.75,49.77,49.69,49.69,1373.0
2016-10-10 09:30:00,50.25,50.65,50.25,50.65,1564.0,50.25,50.65,50.25,50.65,1564.0
2016-10-10 10:00:00,50.39,50.39,49.97,49.98,700.0,50.39,50.39,49.97,49.98,700.0
2016-10-10 10:30:00,49.91,50.26,49.91,50.14,2600.0,49.91,50.26,49.91,50.14,2600.0
2016-10-10 11:00:00,50.15,50.32,50.13,50.32,2000.0,50.15,50.32,50.13,50.32,2000.0
2016-10-10 11:30:00,50.31,50.4,50.31,50.39,1000.0,50.31,50.4,50.31,50.39,1000.0
2016-10-10 12:00:00,50.41,50.42,50.35,50.41,1500.0,50.41,50.42,50.35,50.41,1500.0
2016-10-10 12:30:00,50.48,50.48,50.42,50.46,960.0,50.48,50.48,50.42,50.46,960.0
2016-10-10 13:00:00,50.48,50.77,50.48,50.55,17029.0,50.48,50.77,50.48,50.55,17029.0
2016-10-10 13:30:00,50.49,50.62,50.48,50.62,1100.0,50.49,50.62,50.48,50.62,1100.0
2016-10-10 14:00:00,50.61,50.65,50.61,50.64,400.0,50.61,50.65,50.61,50.64,400.0
2016-10-10 14:30:00,50.57,50.57,50.51,50.54,300.0,50.57,50.57,50.51,50.54,300.0
2016-10-10 15:00:00,50.65,50.65,50.54,50.58,1350.0,50.65,50.65,50.54,50.58,1350.0
2016-10-10 15:30:00,50.48,50.48,50.31,50.36,1800.0,50.48,50.48,50.31,50.36,1800.0
2016-10-11 09:30:00,49.99,49.99,49.51,49.51,300.0,49.99,49.99,49.51,49.51,300.0
2016-10-11 10:00:00,49.46,49.46,49.2,49.23,2997.0,49.46,49.46,49.2,49.23,2997.0
2016-10-11 10:30:00,49.27,49.27,49.1,49.1,1478.0,49.27,49.27,49.1,49.1,1478.0
2016-10-11 11:00:00,49.0,49.0,48.9,48.9,1503.0,49.0,49.0,48.9,48.9,1503.0
2016-10-11 11:30:00,48.92,49.18,48.92,49.18,1598.0,48.92,49.18,48.92,49.18,1598.0
2016-10-11 12:00:00,49.17,49.18,49.17,49.18,300.0,49.17,49.18,49.17,49.18,300.0
2016-10-11 12:30:00,49.27,49.53,49.27,49.49,3100.0,49.27,49.53,49.27,49.49,3100.0
2016-10-11 13:00:00,49.51,49.76,49.51,49.64,6600.0,49.51,49.76,49.51,49.64,6600.0
2016-10-11 13:30:00,49.59,49.59,49.49,49.49,2100.0,49.59,49.59,49.49,49.49,2100.0
2016-10-11 14:00:00,49.45,49.6,49.44,49.6,1600.0,49.45,49.6,49.44,49.6,1600.0
2016-10-11 14:30:00,49.6,49.88,49.6,49.88,2200.0,49.6,49.88,49.6,49.88,2200.0
2016-10-11 15:00:00,49.82,49.94,49.81,49.87,2497.0,49.82,49.94,49.81,49.87,2497.0
2016-10-11 15:30:00,49.89,49.95,49.74,49.89,3979.0,49.89,49.95,49.74,49.89,3979.0
2016-10-12 09:30:00,48.85,49.34,48.85,49.18,4952.0,48.85,49.34,48.85,49.18,4952.0
2016-10-12 10:00:00,49.17,49.71,49.11,49.45,5853.0,49.17,49.71,49.11,49.45,5853.0
2016-10-12 10:30:00,49.28,49.28,48.69,48.69,3874.0,49.28,49.28,48.69,48.69,3874.0
2016-10-12 11:00:00,48.73,49.0,48.73,49.0,1951.0,48.73,49.0,48.73,49.0,1951.0
2016-10-12 11:30:00,48.83,48.84,47.75,48.16,7039.0,48.83,48.84,47.75,48.16,7039.0
2016-10-12 12:00:00,48.15,48.25,48.06,48.06,2481.0,48.15,48.25,48.06,48.06,2481.0
2016-10-12 12:30:00,47.96,48.13,47.91,48.1,2600.0,47.96,48.13,47.91,48.1,2600.0
2016-10-12 13:00:00,48.19,48.42,48.19,48.37,2373.0,48.19,48.42,48.19,48.37,2373.0
2016-10-12 13:30:00,48.3,48.38,48.24,48.38,1200.0,48.3,48.38,48.24,48.38,1200.0
2016-10-12 14:00:00,48.48,48.65,48.31,48.54,4200.0,48.48,48.65,48.31,48.54,4200.0
2016-10-12 14:30:00,48.59,48.64,48.46,48.54,2600.0,48.59,48.64,48.46,48.54,2600.0
2016-10-12 15:00:00,48.54,48.65,48.44,48.44,2100.0,48.54,48.65,48.44,48.44,2100.0
2016-10-12 15:30:00,48.39,48.39,48.02,48.05,3741.0,48.39,48.39,48.02,48.05,3741.0
2016-10-13 09:30:00,47.57,47.92,47.42,47.55,5202.0,47.57,47.92,47.42,47.55,5202.0
2016-10-13 10:00:00,47.03,47.9,46.85,47.84,1992.0,47.03,47.9,46.85,47.84,1992.0
2016-10-13 10:30:00,47.6,47.7,47.18,47.24,1700.0,47.6,47.7,47.18,47.24,1700.0
2016-10-13 11:00:00,47.28,47.65,47.18,47.6,3400.0,47.28,47.65,47.18,47.6,3400.0
2016-10-13 11:30:00,47.62,47.62,47.31,47.35,2500.0,47.62,47.62,47.31,47.35,2500.0
2016-10-13 12:00:00,47.35,47.35,47.1,47.1,5118.0,47.35,47.35,47.1,47.1,5118.0
2016-10-13 12:30:00,47.52,47.59,47.52,47.55,700.0,47.52,47.59,47.52,47.55,700.0
2016-10-13 13:00:00,47.46,47.46,47.07,47.22,900.0,47.46,47.46,47.07,47.22,900.0
2016-10-13 13:30:00,47.11,47.33,47.09,47.33,700.0,47.11,47.33,47.09,47.33,700.0
2016-10-13 14:00:00,47.44,47.44,47.18,47.29,900.0,47.44,47.44,47.18,47.29,900.0
2016-10-13 14:30:00,47.3,47.38,47.22,47.38,2111.0,47.3,47.38,47.22,47.38,2111.0
2016-10-13 15:00:00,47.3,47.37,47.22,47.25,3625.0,47.3,47.37,47.22,47.25,3625.0
2016-10-13 15:30:00,47.26,47.28,46.97,47.05,7838.0,47.26,47.28,46.97,47.05,7838.0
2016-10-14 09:30:00,46.81,47.48,46.81,47.48,630.0,46.81,47.48,46.81,47.48,630.0
2016-10-14 10:00:00,47.24,47.52,47.22,47.5,1900.0,47.24,47.52,47.22,47.5,1900.0
2016-10-14 10:30:00,47.5,47.5,47.13,47.13,2050.0,47.5,47.5,47.13,47.13,2050.0
2016-10-14 11:00:00,47.13,47.13,46.84,46.85,1300.0,47.13,47.13,46.84,46.85,1300.0
2016-10-14 11:30:00,46.83,47.21,46.83,47.07,1800.0,46.83,47.21,46.83,47.07,1800.0
2016-10-14 12:00:00,46.8,47.07,46.8,47.07,800.0,46.8,47.07,46.8,47.07,800.0
2016-10-14 12:30:00,47.06,47.12,47.0,47.11,1300.0,47.06,47.12,47.0,47.11,1300.0
2016-10-14 13:00:00,46.96,47.16,46.96,47.16,1000.0,46.96,47.16,46.96,47.16,1000.0
2016-10-14 13:30:00,47.24,47.3,47.01,47.06,900.0,47.24,47.3,47.01,47.06,900.0
2016-10-14 14:00:00,46.96,46.99,46.82,46.96,1300.0,46.96,46.99,46.82,46.96,1300.0
2016-10-14 14:30:00,46.99,46.99,46.81,46.82,400.0,46.99,46.99,46.81,46.82,400.0
2016-10-14 15:00:00,46.82,46.86,46.65,46.66,1500.0,46.82,46.86,46.65,46.66,1500.0
2016-10-14 15:30:00,46.66,46.76,46.58,46.66,3950.0,46.66,46.76,46.58,46.66,3950.0
2016-10-17 09:30:00,46.31,46.31,45.35,45.35,3315.0,46.31,46.31,45.35,45.35,3315.0
2016-10-17 10:00:00,45.17,45.77,45.17,45.77,2050.0,45.17,45.77,45.17,45.77,2050.0
2016-10-17 10:30:00,45.78,45.86,45.57,45.62,1000.0,45.78,45.86,45.57,45.62,1000.0
2016-10-17 11:00:00,45.57,45.57,45.15,45.15,2298.0,45.57,45.57,45.15,45.15,2298.0
2016-10-17 11:30:00,45.21,45.49,45.21,45.48,800.0,45.21,45.49,45.21,45.48,800.0
2016-10-17 12:00:00,45.53,45.68,45.49,45.63,1200.0,45.53,45.68,45.49,45.63,1200.0
2016-10-17 12:30:00,45.62,45.83,45.62,45.83,1300.0,45.62,45.83,45.62,45.83,1300.0
2016-10-17 13:00:00,45.86,45.86,45.69,45.69,3500.0,45.86,45.86,45.69,45.69,3500.0
2016-10-17 13:30:00,45.8,45.81,45.66,45.66,1983.0,45.8,45.81,45.66,45.66,1983.0
2016-10-17 14:00:00,45.68,45.75,45.66,45.71,2234.0,45.68,45.75,45.66,45.71,2234.0
2016-10-17 14:30:00,45.67,45.67,45.48,45.49,1700.0,45.67,45.67,45.48,45.49,1700.0
2016-10-17 15:00:00,45.48,45.48,45.2,45.23,2200.0,45.48,45.48,45.2,45.23,2200.0
2016-10-17 15:30:00,45.2,45.49,45.2,45.37,19922.0,45.2,45.49,45.2,45.37,19922.0
2016-10-18 09:30:00,46.02,46.02,45.35,45.35,2570.0,46.02,46.02,45.35,45.35,2570.0
2016-10-18 10:00:00,45.38,45.56,45.38,45.47,1050.0,45.38,45.56,45.38,45.47,1050.0
2016-10-18 10:30:00,45.52,45.95,45.5,45.95,2923.0,45.52,45.95,45.5,45.95,2923.0
2016-10-18 11:00:00,45.94,46.0,45.92,45.92,2198.0,45.94,46.0,45.92,45.92,2198.0
2016-10-18 11:30:00,46.01,46.35,45.98,46.35,1000.0,46.01,46.35,45.98,46.35,1000.0
2016-10-18 12:00:00,46.41,46.84,46.23,46.82,3900.0,46.41,46.84,46.23,46.82,3900.0
2016-10-18 12:30:00,46.77,46.81,46.51,46.69,2800.0,46.77,46.81,46.51,46.69,2800.0
2016-10-18 13:00:00,46.69,46.95,46.65,46.92,2000.0,46.69,46.95,46.65,46.92,2000.0
2016-10-18 13:30:00,46.89,46.89,46.75,46.76,600.0,46.89,46.89,46.75,46.76,600.0
2016-10-18 14:00:00,46.75,46.83,46.71,46.83,600.0,46.75,46.83,46.71,46.83,600.0
2016-10-18 14:30:00,46.81,46.81,46.66,46.66,600.0,46.81,46.81,46.66,46.66,600.0
2016-10-18 15:00:00,46.66,46.66,46.54,46.54,900.0,46.66,46.66,46.54,46.54,900.0
2016-10-18 15:30:00,46.5,46.57,46.39,46.46,4092.0,46.5,46.57,46.39,46.46,4092.0
2016-10-19 09:30:00,46.36,46.36,45.96,45.96,1100.0,46.36,46.36,45.96,45.96,1100.0
2016-10-19 10:00:00,45.89,45.93,45.47,45.47,7200.0,45.89,45.93,45.47,45.47,7200.0
2016-10-19 10:30:00,45.47,45.47,44.9,44.9,7388.0,45.47,45.47,44.9,44.9,7388.0
2016-10-19 11:00:00,44.82,45.57,44.59,45.29,3633.0,44.82,45.57,44.59,45.29,3633.0
2016-10-19 11:30:00,45.11,45.11,45.07,45.07,600.0,45.11,45.11,45.07,45.07,600.0
2016-10-19 12:00:00,44.81,45.23,44.76,45.2,3819.0,44.81,45.23,44.76,45.2,3819.0
2016-10-19 12:30:00,45.1,45.23,44.96,45.23,900.0,45.1,45.23,44.96,45.23,900.0
2016-10-19 13:00:00,45.42,45.47,45.28,45.28,1311.0,45.42,45.47,45.28,45.28,1311.0
2016-10-19 13:30:00,45.4,45.48,45.4,45.47,941.0,45.4,45.48,45.4,45.47,941.0
2016-10-19 14:00:00,45.46,45.53,45.07,45.09,3000.0,45.46,45.53,45.07,45.09,3000.0
2016-10-19 14:30:00,45.02,45.12,45.02,45.11,1400.0,45.02,45.12,45.02,45.11,1400.0
2016-10-19 15:00:00,45.31,45.35,45.07,45.07,2900.0,45.31,45.35,45.07,45.07,2900.0
2016-10-19 15:30:00,45.16,45.37,45.16,45.2,3991.0,45.16,45.37,45.16,45.2,3991.0
2016-10-20 09:30:00,45.39,45.39,44.75,44.85,3000.0,45.39,45.39,44.75,44.85,3000.0
2016-10-20 10:00:00,44.92,45.05,44.92,45.04,1100.0,44.92,45.05,44.92,45.04,1100.0
2016-10-20 10:30:00,44.96,44.98,44.74,44.8,3930.0,44.96,44.98,44.74,44.8,3930.0
2016-10-20 11:00:00,44.75,44.84,44.75,44.84,1560.0,44.75,44.84,44.75,44.84,1560.0
2016-10-20 11:30:00,44.82,44.94,44.78,44.92,1882.0,44.82,44.94,44.78,44.92,1882.0
2016-10-20 12:00:00,45.06,45.12,45.06,45.12,200.0,45.06,45.12,45.06,45.12,200.0
2016-10-20 12:30:00,45.1,45.19,45.1,45.17,700.0,45.1,45.19,45.1,45.17,700.0
2016-10-20 13:00:00,45.22,45.37,45.22,45.37,1200.0,45.22,45.37,45.22,45.37,1200.0
2016-10-20 13:30:00,45.39,45.39,45.32,45.32,1200.0,45.39,45.39,45.32,45.32,1200.0
2016-10-20 14:00:00,45.39,45.43,45.39,45.39,400.0,45.39,45.43,45.39,45.39,400.0
2016-10-20 14:30:00,45.6,45.64,45.6,45.64,300.0,45.6,45.64,45.6,45.64,300.0
2016-10-20 15:00:00,45.52,45.64,45.52,45.64,300.0,45.52,45.64,45.52,45.64,300.0
2016-10-20 15:30:00,45.65,45.69,45.53,45.6,1400.0,45.65,45.69,45.53,45.6,1400.0
2016-10-21 09:30:00,45.89,46.49,45.89,46.49,1800.0,45.89,46.49,45.89,46.49,1800.0
2016-10-21 10:00:00,46.38,46.4,46.17,46.37,1000.0,46.38,46.4,46.17,46.37,1000.0
2016-10-21 10:30:00,46.49,47.26,46.49,46.87,4000.0,46.49,47.26,46.49,46.87,4000.0
2016-10-21 11:00:00,46.86,47.22,46.78,47.1,1886.0,46.86,47.22,46.78,47.1,1886.0
2016-10-21 11:30:00,47.06,47.18,47.0,47.14,2101.0,47.06,47.18,47.0,47.14,2101.0
2016-10-21 12:00:00,47.2,47.37,47.12,47.15,1700.0,47.2,47.37,47.12,47.15,1700.0
2016-10-21 12:30:00,47.23,47.31,47.14,47.31,1921.0,47.23,47.31,47.14,47.31,1921.0
2016-10-21 13:00:00,47.41,47.43,47.35,47.35,1000.0,47.41,47.43,47.35,47.35,1000.0
2016-10-21 13:30:00,47.38,47.38,47.23,47.26,1200.0,47.38,47.38,47.23,47.26,1200.0
2016-10-21 14:00:00,47.24,47.28,47.17,47.28,500.0,47.24,47.28,47.17,47.28,500.0
2016-10-21 14:30:00,47.17,47.29,47.17,47.29,700.0,47.17,47.29,47.17,47.29,700.0
2016-10-21 15:00:00,47.27,47.27,46.86,46.86,1654.0,47.27,47.27,46.86,46.86,1654.0
2016-10-21 15:30:00,46.97,47.02,46.92,46.96,3183.0,46.97,47.02,46.92,46.96,3183.0
2016-10-24 09:30:00,47.25,48.14,47.2,48.03,10100.0,47.25,48.14,47.2,48.03,10100.0
2016-10-24 10:00:00,47.99,47.99,47.51,47.58,1900.0,47.99,47.99,47.51,47.58,1900.0
2016-10-24 10:30:00,47.55,47.55,47.24,47.32,1200.0,47.55,47.55,47.24,47.32,1200.0
2016-10-24 11:00:00,47.29,47.29,47.29,47.29,100.0,47.29,47.29,47.29,47.29,100.0
2016-10-24 11:30:00,47.54,47.75,47.54,47.75,3400.0,47.54,47.75,47.54,47.75,3400.0
2016-10-24 12:00:00,47.74,47.9,47.63,47.63,1800.0,47.74,47.9,47.63,47.63,1800.0
2016-10-24 12:30:00,47.56,47.59,47.48,47.48,2800.0,47.56,47.59,47.48,47.48,2800.0
2016-10-24 13:00:00,47.38,47.38,47.24,47.24,200.0,47.38,47.38,47.24,47.24,200.0
2016-10-24 13:30:00,47.26,47.28,47.25,47.28,500.0,47.26,47.28,47.25,47.28,500.0
2016-10-24 14:00:00,47.32,47.32,47.22,47.22,200.0,47.32,47.32,47.22,47.22,200.0
2016-10-24 14:30:00,47.18,47.22,47.16,47.16,600.0,47.18,47.22,47.16,47.16,600.0
2016-10-24 15:00:00,47.16,47.16,47.11,47.13,1200.0,47.16,47.16,47.11,47.13,1200.0
2016-10-24 15:30:00,47.1,47.22,47.09,47.2,2500.0,47.1,47.22,47.09,47.2,2500.0
2016-10-25 09:30:00,47.03,47.03,47.03,47.03,100.0,47.03,47.03,47.03,47.03,100.0
2016-10-25 10:00:00,46.91,47.17,46.91,47.17,1600.0,46.91,47.17,46.91,47.17,1600.0
2016-10-25 10:30:00,47.17,47.17,47.17,47.17,0.0,47.17,47.17,47.17,47.17,0.0
2016-10-25 11:00:00,46.85,46.85,46.81,46.81,800.0,46.85,46.85,46.81,46.81,800.0
2016-10-25 11:30:00,46.7,46.7,46.7,46.7,100.0,46.7,46.7,46.7,46.7,100.0
2016-10-25 12:00:00,46.6,46.6,46.5,46.51,800.0,46.6,46.6,46.5,46.51,800.0
2016-10-25 12:30:00,46.41,46.41,46.41,46.41,100.0,46.41,46.41,46.41,46.41,100.0
2016-10-25 13:00:00,46.45,46.47,46.45,46.47,400.0,46.45,46.47,46.45,46.47,400.0
2016-10-25 13:30:00,46.6,46.68,46.6,46.68,600.0,46.6,46.68,46.6,46.68,600.0
2016-10-25 14:00:00,46.75,46.75,46.75,46.75,100.0,46.75,46.75,46.75,46.75,100.0
2016-10-25 14:30:00,46.58,46.61,46.58,46.61,200.0,46.58,46.61,46.58,46.61,200.0
2016-10-25 15:00:00,46.58,46.62,46.56,46.56,500.0,46.58,46.62,46.56,46.56,500.0
2016-10-25 15:30:00,46.5,46.58,46.5,46.55,700.0,46.5,46.58,46.5,46.55,700.0
2016-10-26 09:30:00,45.91,46.28,45.9,46.28,900.0,45.91,46.28,45.9,46.28,900.0
2016-10-26 10:00:00,46.18,46.26,46.05,46.05,2612.0,46.18,46.26,46.05,46.05,2612.0
2016-10-26 10:30:00,46.07,46.22,46.07,46.22,1600.0,46.07,46.22,46.07,46.22,1600.0
2016-10-26 11:00:00,46.25,46.37,46.15,46.37,1200.0,46.25,46.37,46.15,46.37,1200.0
2016-10-26 11:30:00,46.57,46.58,46.39,46.39,400.0,46.57,46.58,46.39,46.39,400.0
2016-10-26 12:00:00,46.24,46.24,46.24,46.24,100.0,46.24,46.24,46.24,46.24,100.0
2016-10-26 12:30:00,46.31,46.31,46.08,46.11,400.0,46.31,46.31,46.08,46.11,400.0
2016-10-26 13:00:00,46.1,46.36,46.07,46.16,3785.0,46.1,46.36,46.07,46.16,3785.0
2016-10-26 13:30:00,45.99,45.99,45.99,45.99,100.0,45.99,45.99,45.99,45.99,100.0
2016-10-26 14:00:00,46.07,46.07,46.04,46.06,400.0,46.07,46.07,46.04,46.06,400.0
2016-10-26 14:30:00,46.06,46.06,45.97,45.98,1300.0,46.06,46.06,45.97,45.98,1300.0
2016-10-26 15:00:00,45.94,45.97,45.92,45.95,1857.0,45.94,45.97,45.92,45.95,1857.0
2016-10-26 15:30:00,45.99,46.0,45.91,45.99,1300.0,45.99,46.0,45.91,45.99,1300.0
2016-10-27 09:30:00,46.25,46.33,46.1,46.3,3600.0,46.25,46.33,46.1,46.3,3600.0
2016-10-27 10:00:00,46.25,46.4,46.1,46.18,3700.0,46.25,46.4,46.1,46.18,3700.0
2016-10-27 10:30:00,46.06,46.22,45.91,46.17,4929.0,46.06,46.22,45.91,46.17,4929.0
2016-10-27 11:00:00,46.23,46.39,46.15,46.26,4500.0,46.23,46.39,46.15,46.26,4500.0
2016-10-27 11:30:00,46.23,46.39,46.16,46.39,3000.0,46.23,46.39,46.16,46.39,3000.0
2016-10-27 12:00:00,46.39,46.39,46.21,46.22,3600.0,46.39,46.39,46.21,46.22,3600.0
2016-10-27 12:30:00,46.23,46.3,46.17,46.22,2453.0,46.23,46.3,46.17,46.22,2453.0
2016-10-27 13:00:00,46.06,46.09,45.92,46.03,700.0,46.06,46.09,45.92,46.03,700.0
2016-10-27 13:30:00,45.9,45.92,45.8,45.8,572.0,45.9,45.92,45.8,45.8,572.0
2016-10-27 14:00:00,45.66,45.66,45.51,45.66,800.0,45.66,45.66,45.51,45.66,800.0
2016-10-27 14:30:00,45.6,45.63,45.42,45.44,2900.0,45.6,45.63,45.42,45.44,2900.0
2016-10-27 15:00:00,45.47,45.64,45.36,45.4,1000.0,45.47,45.64,45.36,45.4,1000.0
2016-10-27 15:30:00,45.27,45.39,45.21,45.23,2319.0,45.27,45.39,45.21,45.23,2319.0
2016-10-28 09:30:00,45.02,46.71,45.02,46.62,6676.0,45.02,46.71,45.02,46.62,6676.0
2016-10-28 10:00:00,46.83,47.31,46.78,47.18,8100.0,46.83,47.31,46.78,47.18,8100.0
2016-10-28 10:30:00,47.21,47.22,46.48,46.76,3000.0,47.21,47.22,46.48,46.76,3000.0
2016-10-28 11:00:00,46.71,46.74,46.6,46.6,1429.0,46.71,46.74,46.6,46.6,1429.0
2016-10-28 11:30:00,46.52,46.59,46.52,46.55,1297.0,46.52,46.59,46.52,46.55,1297.0
2016-10-28 12:00:00,46.5,46.5,46.38,46.48,900.0,46.5,46.5,46.38,46.48,900.0
2016-10-28 12:30:00,46.41,46.73,46.41,46.73,1000.0,46.41,46.73,46.41,46.73,1000.0
2016-10-28 13:00:00,46.58,46.85,46.55,46.85,797.0,46.58,46.85,46.55,46.85,797.0
2016-10-28 13:30:00,46.53,46.75,46.53,46.6,800.0,46.53,46.75,46.53,46.6,800.0
2016-10-28 14:00:00,46.57,46.57,46.3,46.33,400.0,46.57,46.57,46.3,46.33,400.0
2016-10-28 14:30:00,46.33,46.49,46.25,46.49,900.0,46.33,46.49,46.25,46.49,900.0
2016-10-28 15:00:00,46.52,46.52,46.38,46.5,3704.0,46.52,46.52,46.38,46.5,3704.0
2016-10-28 15:30:00,46.52,46.52,46.31,46.43,3791.0,46.52,46.52,46.31,46.43,3791.0
2016-10-31 09:30:00,46.52,46.69,46.43,46.45,5460.0,46.52,46.69,46.43,46.45,5460.0
2016-10-31 10:00:00,46.65,46.71,46.55,46.55,2700.0,46.65,46.71,46.55,46.55,2700.0
2016-10-31 10:30:00,46.58,46.65,46.45,46.56,1700.0,46.58,46.65,46.45,46.56,1700.0
2016-10-31 11:00:00,46.55,46.6,46.55,46.6,550.0,46.55,46.6,46.55,46.6,550.0
2016-10-31 11:30:00,46.69,46.69,46.59,46.59,300.0,46.69,46.69,46.59,46.59,300.0
2016-10-31 12:00:00,46.63,46.7,46.63,46.7,200.0,46.63,46.7,46.63,46.7,200.0
2016-10-31 12:30:00,46.55,46.63,46.55,46.61,1000.0,46.55,46.63,46.55,46.61,1000.0
2016-10-31 13:00:00,46.59,46.6,46.55,46.55,500.0,46.59,46.6,46.55,46.55,500.0
2016-10-31 13:30:00,46.57,46.9,46.57,46.82,2650.0,46.57,46.9,46.57,46.82,2650.0
2016-10-31 14:00:00,46.83,46.9,46.8,46.8,800.0,46.83,46.9,46.8,46.8,800.0
2016-10-31 14:30:00,46.77,46.8,46.77,46.8,200.0,46.77,46.8,46.77,46.8,200.0
2016-10-31 15:00:00,46.84,46.89,46.83,46.85,800.0,46.84,46.89,46.83,46.85,800.0
2016-10-31 15:30:00,46.78,46.9,46.72,46.77,2282.0,46.78,46.9,46.72,46.77,2282.0
2016-11-01 09:30:00,46.73,46.79,46.15,46.41,3200.0,46.73,46.79,46.15,46.41,3200.0
2016-11-01 10:00:00,46.78,46.78,46.0,46.18,1800.0,46.78,46.78,46.0,46.18,1800.0
2016-11-01 10:30:00,46.37,46.37,46.19,46.29,1300.0,46.37,46.37,46.19,46.29,1300.0
2016-11-01 11:00:00,46.51,46.55,46.45,46.45,500.0,46.51,46.55,46.45,46.45,500.0
2016-11-01 11:30:00,46.49,46.58,46.43,46.43,400.0,46.49,46.58,46.43,46.43,400.0
2016-11-01 12:00:00,46.29,46.29,46.1,46.2,800.0,46.29,46.29,46.1,46.2,800.0
2016-11-01 12:30:00,46.01,46.01,46.01,46.01,400.0,46.01,46.01,46.01,46.01,400.0
2016-11-01 13:00:00,45.94,46.0,45.76,45.77,1700.0,45.94,46.0,45.76,45.77,1700.0
2016-11-01 13:30:00,45.69,45.73,45.58,45.67,1100.0,45.69,45.73,45.58,45.67,1100.0
2016-11-01 14:00:00,45.67,45.67,45.48,45.64,900.0,45.67,45.67,45.48,45.64,900.0
2016-11-01 14:30:00,45.75,45.84,45.73,45.82,900.0,45.75,45.84,45.73,45.82,900.0
2016-11-01 15:00:00,45.75,45.97,45.72,45.97,1400.0,45.75,45.97,45.72,45.97,1400.0
2016-11-01 15:30:00,45.98,46.07,45.98,46.02,2733.0,45.98,46.07,45.98,46.02,2733.0
2016-11-02 09:30:00,45.78,45.96,45.51,45.58,6364.0,45.78,45.96,45.51,45.58,6364.0
2016-11-02 10:00:00,45.5,45.78,45.44,45.78,3741.0,45.5,45.78,45.44,45.78,3741.0
2016-11-02 10:30:00,45.79,45.95,45.72,45.83,6200.0,45.79,45.95,45.72,45.83,6200.0
2016-11-02 11:00:00,45.74,45.91,45.65,45.76,7000.0,45.74,45.91,45.65,45.76,7000.0
2016-11-02 11:30:00,45.76,45.76,45.62,45.62,2300.0,45.76,45.76,45.62,45.62,2300.0
2016-11-02 12:00:00,45.64,45.73,45.46,45.46,3400.0,45.64,45.73,45.46,45.46,3400.0
2016-11-02 12:30:00,45.72,45.72,45.24,45.33,3100.0,45.72,45.72,45.24,45.33,3100.0
2016-11-02 13:00:00,45.27,45.27,44.94,45.08,4550.0,45.27,45.27,44.94,45.08,4550.0
2016-11-02 13:30:00,45.04,45.14,44.81,44.97,3820.0,45.04,45.14,44.81,44.97,3820.0
2016-11-02 14:00:00,45.0,45.09,44.69,45.0,5700.0,45.0,45.09,44.69,45.0,5700.0
2016-11-02 14:30:00,44.88,45.18,44.81,44.92,3600.0,44.88,45.18,44.81,44.92,3600.0
2016-11-02 15:00:00,45.09,45.13,44.76,44.83,4200.0,45.09,45.13,44.76,44.83,4200.0
2016-11-02 15:30:00,44.87,45.15,44.8,44.91,10813.0,44.87,45.15,44.8,44.91,10813.0
2016-11-03 09:30:00,48.12,48.74,47.31,48.37,14576.0,48.12,48.74,47.31,48.37,14576.0
2016-11-03 10:00:00,48.02,48.9,47.92,48.5,9544.0,48.02,48.9,47.92,48.5,9544.0
2016-11-03 10:30:00,48.61,48.61,48.39,48.52,6000.0,48.61,48.61,48.39,48.52,6000.0
2016-11-03 11:00:00,48.43,49.2,48.42,48.48,9346.0,48.43,49.2,48.42,48.48,9346.0
2016-11-03 11:30:00,48.49,48.49,47.51,48.03,5170.0,48.49,48.49,47.51,48.03,5170.0
2016-11-03 12:00:00,47.98,48.03,47.47,47.67,900.0,47.98,48.03,47.47,47.67,900.0
2016-11-03 12:30:00,47.64,47.64,47.11,47.45,2550.0,47.64,47.64,47.11,47.45,2550.0
2016-11-03 13:00:00,47.46,47.84,47.25,47.72,19764.0,47.46,47.84,47.25,47.72,19764.0
2016-11-03 13:30:00,47.66,47.89,47.34,47.59,2298.0,47.66,47.89,47.34,47.59,2298.0
2016-11-03 14:00:00,47.49,47.78,47.49,47.73,1500.0,47.49,47.78,47.49,47.73,1500.0
2016-11-03 14:30:00,47.88,48.5,47.83,48.25,4100.0,47.88,48.5,47.83,48.25,4100.0
2016-11-03 15:00:00,48.24,48.57,47.96,48.09,2678.0,48.24,48.57,47.96,48.09,2678.0
2016-11-03 15:30:00,48.11,48.23,47.69,47.78,11631.0,48.11,48.23,47.69,47.78,11631.0
2016-11-04 09:30:00,47.72,48.02,47.33,47.44,8400.0,47.72,48.02,47.33,47.44,8400.0
2016-11-04 10:00:00,47.55,47.66,47.44,47.66,6915.0,47.55,47.66,47.44,47.66,6915.0
2016-11-04 10:30:00,47.61,47.75,47.53,47.53,1994.0,47.61,47.75,47.53,47.53,1994.0
2016-11-04 11:00:00,47.53,47.65,47.51,47.54,1600.0,47.53,47.65,47.51,47.54,1600.0
2016-11-04 11:30:00,47.57,47.63,47.5,47.6,1500.0,47.57,47.63,47.5,47.6,1500.0
2016-11-04 12:00:00,47.64,47.75,47.57,47.71,1470.0,47.64,47.75,47.57,47.71,1470.0
2016-11-04 12:30:00,47.71,47.76,47.66,47.76,2192.0,47.71,47.76,47.66,47.76,2192.0
2016-11-04 13:00:00,47.8,47.8,47.7,47.7,600.0,47.8,47.8,47.7,47.7,600.0
2016-11-04 13:30:00,47.76,47.76,47.63,47.75,1400.0,47.76,47.76,47.63,47.75,1400.0
2016-11-04 14:00:00,47.81,48.03,47.76,48.0,4300.0,47.81,48.03,47.76,48.0,4300.0
2016-11-04 14:30:00,47.98,48.28,47.98,48.28,1440.0,47.98,48.28,47.98,48.28,1440.0
2016-11-04 15:00:00,48.24,48.32,48.24,48.28,500.0,48.24,48.32,48.24,48.28,500.0
2016-11-04 15:30:00,48.32,48.32,47.77,47.78,7569.0,48.32,48.32,47.77,47.78,7569.0
2016-11-07 09:30:00,49.03,49.67,49.02,49.51,4899.0,49.03,49.67,49.02,49.51,4899.0
2016-11-07 10:00:00,49.53,49.53,49.05,49.11,2100.0,49.53,49.53,49.05,49.11,2100.0
2016-11-07 10:30:00,49.05,49.67,49.05,49.65,2900.0,49.05,49.67,49.05,49.65,2900.0
2016-11-07 11:00:00,49.62,49.68,49.37,49.61,1700.0,49.62,49.68,49.37,49.61,1700.0
2016-11-07 11:30:00,49.68,49.82,49.62,49.67,1796.0,49.68,49.82,49.62,49.67,1796.0
2016-11-07 12:00:00,49.71,49.81,49.7,49.81,500.0,49.71,49.81,49.7,49.81,500.0
2016-11-07 12:30:00,49.78,49.78,49.45,49.45,1015.0,49.78,49.78,49.45,49.45,1015.0
2016-11-07 13:00:00,49.5,49.58,49.3,49.3,1300.0,49.5,49.58,49.3,49.3,1300.0
2016-11-07 13:30:00,49.38,49.39,49.3,49.31,1201.0,49.38,49.39,49.3,49.31,1201.0
2016-11-07 14:00:00,49.23,49.29,49.23,49.28,1100.0,49.23,49.29,49.23,49.28,1100.0
2016-11-07 14:30:00,49.32,49.45,49.32,49.45,500.0,49.32,49.45,49.32,49.45,500.0
2016-11-07 15:00:00,49.44,49.44,49.29,49.29,1491.0,49.44,49.44,49.29,49.29,1491.0
2016-11-07 15:30:00,49.29,49.55,49.11,49.41,4824.0,49.29,49.55,49.11,49.41,4824.0
2016-11-08 09:30:00,48.74,49.24,48.74,49.0,6698.0,48.74,49.24,48.74,49.0,6698.0
2016-11-08 10:00:00,49.08,49.08,48.55,48.77,800.0,49.08,49.08,48.55,48.77,800.0
2016-11-08 10:30:00,48.85,48.94,48.75,48.94,600.0,48.85,48.94,48.75,48.94,600.0
2016-11-08 11:00:00,48.79,48.79,48.79,48.79,100.0,48.79,48.79,48.79,48.79,100.0
2016-11-08 11:30:00,49.25,49.26,49.17,49.17,700.0,49.25,49.26,49.17,49.17,700.0
2016-11-08 12:00:00,49.21,49.35,49.21,49.35,600.0,49.21,49.35,49.21,49.35,600.0
2016-11-08 12:30:00,49.46,49.89,49.41,49.89,1300.0,49.46,49.89,49.41,49.89,1300.0
2016-11-08 13:00:00,49.81,49.81,49.54,49.62,1000.0,49.81,49.81,49.54,49.62,1000.0
2016-11-08 13:30:00,49.35,49.7,49.29,49.57,2200.0,49.35,49.7,49.29,49.57,2200.0
2016-11-08 14:00:00,49.54,49.7,49.54,49.7,2869.0,49.54,49.7,49.54,49.7,2869.0
2016-11-08 14:30:00,49.28,49.28,49.28,49.28,100.0,49.28,49.28,49.28,49.28,100.0
2016-11-08 15:00:00,49.28,49.28,49.28,49.28,0.0,49.28,49.28,49.28,49.28,0.0
2016-11-08 15:30:00,49.5,49.56,49.37,49.37,1200.0,49.5,49.56,49.37,49.37,1200.0
2016-11-09 09:30:00,48.0,50.6,48.0,50.6,1815.0,48.0,50.6,48.0,50.6,1815.0
2016-11-09 10:00:00,50.74,50.74,49.8,49.84,2627.0,50.74,50.74,49.8,49.84,2627.0
2016-11-09 10:30:00,49.65,49.74,49.49,49.64,2400.0,49.65,49.74,49.49,49.64,2400.0
2016-11-09 11:00:00,49.6,50.0,49.6,50.0,2111.0,49.6,50.0,49.6,50.0,2111.0
2016-11-09 11:30:00,50.42,50.76,50.42,50.76,1829.0,50.42,50.76,50.42,50.76,1829.0
2016-11-09 12:00:00,50.81,50.84,50.58,50.75,3687.0,50.81,50.84,50.58,50.75,3687.0
2016-11-09 12:30:00,51.0,51.2,51.0,51.07,900.0,51.0,51.2,51.0,51.07,900.0
2016-11-09 13:00:00,51.27,51.27,50.98,51.23,520.0,51.27,51.27,50.98,51.23,520.0
2016-11-09 13:30:00,51.08,51.42,51.08,51.3,15020.0,51.08,51.42,51.08,51.3,15020.0
2016-11-09 14:00:00,51.33,51.45,51.22,51.38,1670.0,51.33,51.45,51.22,51.38,1670.0
2016-11-09 14:30:00,51.4,51.48,51.16,51.16,1300.0,51.4,51.48,51.16,51.16,1300.0
2016-11-09 15:00:00,51.36,51.4,51.25,51.38,1550.0,51.36,51.4,51.25,51.38,1550.0
2016-11-09 15:30:00,51.29,51.41,51.29,51.36,2922.0,51.29,51.41,51.29,51.36,2922.0
2016-11-10 09:30:00,51.51,53.43,51.4,52.71,13403.0,51.51,53.43,51.4,52.71,13403.0
2016-11-10 10:00:00,52.7,52.7,51.29,51.52,6950.0,52.7,52.7,51.29,51.52,6950.0
2016-11-10 10:30:00,51.4,51.88,50.97,51.02,4000.0,51.4,51.88,50.97,51.02,4000.0
2016-11-10 11:00:00,51.1,52.0,51.1,51.93,1200.0,51.1,52.0,51.1,51.93,1200.0
2016-11-10 11:30:00,51.92,52.14,51.79,51.97,1500.0,51.92,52.14,51.79,51.97,1500.0
2016-11-10 12:00:00,52.07,52.39,52.07,52.25,1600.0,52.07,52.39,52.07,52.25,1600.0
2016-11-10 12:30:00,52.21,52.29,51.47,51.58,2000.0,52.21,52.29,51.47,51.58,2000.0
2016-11-10 13:00:00,52.05,52.18,52.04,52.04,1125.0,52.05,52.18,52.04,52.04,1125.0
2016-11-10 13:30:00,52.05,52.24,52.05,52.23,1800.0,52.05,52.24,52.05,52.23,1800.0
2016-11-10 14:00:00,52.09,52.23,52.04,52.21,1800.0,52.09,52.23,52.04,52.21,1800.0
2016-11-10 14:30:00,52.17,52.27,52.08,52.2,2000.0,52.17,52.27,52.08,52.2,2000.0
2016-11-10 15:00:00,52.23,52.45,52.15,52.34,4200.0,52.23,52.45,52.15,52.34,4200.0
2016-11-10 15:30:00,52.27,52.27,51.83,52.04,4732.0,52.27,52.27,51.83,52.04,4732.0
2016-11-11 09:30:00,51.97,52.27,51.45,51.75,4676.0,51.97,52.27,51.45,51.75,4676.0
2016-11-11 10:00:00,52.22,52.87,52.17,52.46,2197.0,52.22,52.87,52.17,52.46,2197.0
2016-11-11 10:30:00,52.3,52.6,52.3,52.52,2500.0,52.3,52.6,52.3,52.52,2500.0
2016-11-11 11:00:00,52.35,52.35,52.28,52.35,1002.0,52.35,52.35,52.28,52.35,1002.0
2016-11-11 11:30:00,52.05,52.19,52.02,52.19,400.0,52.05,52.19,52.02,52.19,400.0
2016-11-11 12:00:00,52.35,52.64,52.35,52.64,400.0,52.35,52.64,52.35,52.64,400.0
2016-11-11 12:30:00,52.69,52.69,52.1,52.1,1200.0,52.69,52.69,52.1,52.1,1200.0
2016-11-11 13:00:00,52.1,52.5,52.1,52.23,2260.0,52.1,52.5,52.1,52.23,2260.0
2016-11-11 13:30:00,52.1,52.36,52.09,52.29,3800.0,52.1,52.36,52.09,52.29,3800.0
2016-11-11 14:00:00,52.17,52.62,52.15,52.53,1501.0,52.17,52.62,52.15,52.53,1501.0
2016-11-11 14:30:00,52.71,52.71,52.61,52.61,200.0,52.71,52.71,52.61,52.61,200.0
2016-11-11 15:00:00,52.67,52.85,52.67,52.8,2000.0,52.67,52.85,52.67,52.8,2000.0
2016-11-11 15:30:00,52.83,53.07,52.82,53.02,4343.0,52.83,53.07,52.82,53.02,4343.0
2016-11-14 09:30:00,53.11,55.15,53.11,55.11,6740.0,53.11,55.15,53.11,55.11,6740.0
2016-11-14 10:00:00,54.86,55.0,54.49,54.72,4600.0,54.86,55.0,54.49,54.72,4600.0
2016-11-14 10:30:00,54.56,54.96,54.33,54.83,5560.0,54.56,54.96,54.33,54.83,5560.0
2016-11-14 11:00:00,54.78,54.95,54.12,54.2,1930.0,54.78,54.95,54.12,54.2,1930.0
2016-11-14 11:30:00,54.08,54.38,54.08,54.3,1700.0,54.08,54.38,54.08,54.3,1700.0
2016-11-14 12:00:00,54.34,54.4,54.1,54.18,3155.0,54.34,54.4,54.1,54.18,3155.0
2016-11-14 12:30:00,54.11,54.2,53.95,54.15,2900.0,54.11,54.2,53.95,54.15,2900.0
2016-11-14 13:00:00,54.15,54.3,53.95,53.95,1700.0,54.15,54.3,53.95,53.95,1700.0
2016-11-14 13:30:00,54.16,54.27,53.96,53.96,1100.0,54.16,54.27,53.96,53.96,1100.0
2016-11-14 14:00:00,53.87,54.45,53.86,54.27,1700.0,53.87,54.45,53.86,54.27,1700.0
2016-11-14 14:30:00,54.41,54.41,53.85,54.06,1080.0,54.41,54.41,53.85,54.06,1080.0
2016-11-14 15:00:00,53.97,54.04,53.93,54.0,1476.0,53.97,54.04,53.93,54.0,1476.0
2016-11-14 15:30:00,54.03,54.15,53.71,53.74,3000.0,54.03,54.15,53.71,53.74,3000.0
2016-11-15 09:30:00,54.17,54.68,53.25,53.59,5900.0,54.17,54.68,53.25,53.59,5900.0
2016-11-15 10:00:00,53.99,54.19,53.88,53.98,5030.0,53.99,54.19,53.88,53.98,5030.0
2016-11-15 10:30:00,54.17,54.17,53.9,53.97,3050.0,54.17,54.17,53.9,53.97,3050.0
2016-11-15 11:00:00,54.0,54.25,54.0,54.06,2200.0,54.0,54.25,54.0,54.06,2200.0
2016-11-15 11:30:00,54.04,54.06,53.85,53.92,500.0,54.04,54.06,53.85,53.92,500.0
2016-11-15 12:00:00,53.9,53.91,53.7,53.7,700.0,53.9,53.91,53.7,53.7,700.0
2016-11-15 12:30:00,53.68,53.8,53.63,53.65,800.0,53.68,53.8,53.63,53.65,800.0
2016-11-15 13:00:00,53.67,53.78,53.67,53.78,300.0,53.67,53.78,53.67,53.78,300.0
2016-11-15 13:30:00,53.82,53.82,53.46,53.53,2100.0,53.82,53.82,53.46,53.53,2100.0
2016-11-15 14:00:00,53.59,54.08,53.58,54.08,6889.0,53.59,54.08,53.58,54.08,6889.0
2016-11-15 14:30:00,54.08,54.14,54.02,54.09,3742.0,54.08,54.14,54.02,54.09,3742.0
2016-11-15 15:00:00,54.1,54.2,53.92,53.99,2500.0,54.1,54.2,53.92,53.99,2500.0
2016-11-15 15:30:00,53.98,54.06,53.77,54.0,4800.0,53.98,54.06,53.77,54.0,4800.0
2016-11-16 09:30:00,54.46,55.28,54.33,55.05,2400.0,54.46,55.28,54.33,55.05,2400.0
2016-11-16 10:00:00,55.03,55.4,54.94,55.12,2090.0,55.03,55.4,54.94,55.12,2090.0
2016-11-16 10:30:00,54.93,55.23,54.9,55.17,2885.0,54.93,55.23,54.9,55.17,2885.0
2016-11-16 11:00:00,55.21,55.47,55.0,55.09,4104.0,55.21,55.47,55.0,55.09,4104.0
2016-11-16 11:30:00,55.2,55.23,54.95,54.99,4756.0,55.2,55.23,54.95,54.99,4756.0
2016-11-16 12:00:00,54.98,55.04,54.91,55.0,3552.0,54.98,55.04,54.91,55.0,3552.0
2016-11-16 12:30:00,54.97,55.06,54.83,54.97,4395.0,54.97,55.06,54.83,54.97,4395.0
2016-11-16 13:00:00,55.15,55.18,54.94,55.12,4050.0,55.15,55.18,54.94,55.12,4050.0
2016-11-16 13:30:00,55.25,55.29,55.2,55.2,2700.0,55.25,55.29,55.2,55.2,2700.0
2016-11-16 14:00:00,55.22,55.43,55.21,55.43,5621.0,55.22,55.43,55.21,55.43,5621.0
2016-11-16 14:30:00,55.47,55.62,55.46,55.58,6350.0,55.47,55.62,55.46,55.58,6350.0
2016-11-16 15:00:00,55.61,55.61,55.21,55.37,14650.0,55.61,55.61,55.21,55.37,14650.0
2016-11-16 15:30:00,55.37,55.37,54.98,54.98,18401.0,55.37,55.37,54.98,54.98,18401.0
2016-11-17 09:30:00,55.0,55.0,54.46,54.8,9098.0,55.0,55.0,54.46,54.8,9098.0
2016-11-17 10:00:00,54.73,54.93,54.61,54.69,6200.0,54.73,54.93,54.61,54.69,6200.0
2016-11-17 10:30:00,54.7,54.72,54.57,54.58,3440.0,54.7,54.72,54.57,54.58,3440.0
2016-11-17 11:00:00,54.58,54.59,54.17,54.33,2840.0,54.58,54.59,54.17,54.33,2840.0
2016-11-17 11:30:00,54.1,54.31,54.1,54.15,3550.0,54.1,54.31,54.1,54.15,3550.0
2016-11-17 12:00:00,54.15,54.15,53.68,53.68,2700.0,54.15,54.15,53.68,53.68,2700.0
2016-11-17 12:30:00,53.65,53.67,53.63,53.67,2800.0,53.65,53.67,53.63,53.67,2800.0
2016-11-17 13:00:00,53.59,53.95,53.56,53.8,3900.0,53.59,53.95,53.56,53.8,3900.0
2016-11-17 13:30:00,53.8,53.94,53.8,53.85,2600.0,53.8,53.94,53.8,53.85,2600.0
2016-11-17 14:00:00,53.88,54.46,53.83,54.42,4936.0,53.88,54.46,53.83,54.42,4936.0
2016-11-17 14:30:00,54.45,54.45,54.29,54.3,1500.0,54.45,54.45,54.29,54.3,1500.0
2016-11-17 15:00:00,54.47,54.91,54.46,54.89,6300.0,54.47,54.91,54.46,54.89,6300.0
2016-11-17 15:30:00,54.83,54.86,54.34,54.47,8194.0,54.83,54.86,54.34,54.47,8194.0
2016-11-18 09:30:00,54.64,55.43,54.61,55.41,2300.0,54.64,55.43,54.61,55.41,2300.0
2016-11-18 10:00:00,55.37,55.37,55.13,55.14,1000.0,55.37,55.37,55.13,55.14,1000.0
2016-11-18 10:30:00,55.19,55.8,55.11,55.63,5410.0,55.19,55.8,55.11,55.63,5410.0
2016-11-18 11:00:00,55.77,55.85,54.32,54.61,4300.0,55.77,55.85,54.32,54.61,4300.0
2016-11-18 11:30:00,54.46,54.71,54.45,54.56,2516.0,54.46,54.71,54.45,54.56,2516.0
2016-11-18 12:00:00,54.6,54.8,54.5,54.65,5574.0,54.6,54.8,54.5,54.65,5574.0
2016-11-18 12:30:00,54.65,54.85,54.6,54.65,5700.0,54.65,54.85,54.6,54.65,5700.0
2016-11-18 13:00:00,54.78,54.84,54.25,54.25,4586.0,54.78,54.84,54.25,54.25,4586.0
2016-11-18 13:30:00,54.19,54.4,54.07,54.35,4100.0,54.19,54.4,54.07,54.35,4100.0
2016-11-18 14:00:00,54.24,54.37,54.22,54.3,2200.0,54.24,54.37,54.22,54.3,2200.0
2016-11-18 14:30:00,54.19,54.63,54.19,54.35,4780.0,54.19,54.63,54.19,54.35,4780.0
2016-11-18 15:00:00,54.35,54.5,54.29,54.29,4696.0,54.35,54.5,54.29,54.29,4696.0
2016-11-18 15:30:00,54.28,54.83,54.16,54.47,13761.0,54.28,54.83,54.16,54.47,13761.0
2016-11-21 09:30:00,54.98,56.23,54.98,55.8,6510.0,54.98,56.23,54.98,55.8,6510.0
2016-11-21 10:00:00,55.7,55.88,55.21,55.4,7379.0,55.7,55.88,55.21,55.4,7379.0
2016-11-21 10:30:00,55.33,55.4,54.64,54.64,7162.0,55.33,55.4,54.64,54.64,7162.0
2016-11-21 11:00:00,54.65,54.74,54.5,54.55,7797.0,54.65,54.74,54.5,54.55,7797.0
2016-11-21 11:30:00,54.5,54.55,54.32,54.37,5000.0,54.5,54.55,54.32,54.37,5000.0
2016-11-21 12:00:00,54.5,54.5,54.02,54.22,7144.0,54.5,54.5,54.02,54.22,7144.0
2016-11-21 12:30:00,54.13,54.4,54.03,54.11,3773.0,54.13,54.4,54.03,54.11,3773.0
2016-11-21 13:00:00,54.24,54.39,54.07,54.32,1560.0,54.24,54.39,54.07,54.32,1560.0
2016-11-21 13:30:00,54.24,54.4,54.24,54.31,2500.0,54.24,54.4,54.24,54.31,2500.0
2016-11-21 14:00:00,54.25,54.54,54.25,54.43,4500.0,54.25,54.54,54.25,54.43,4500.0
2016-11-21 14:30:00,54.54,54.85,54.54,54.76,2017.0,54.54,54.85,54.54,54.76,2017.0
2016-11-21 15:00:00,54.89,54.89,54.73,54.77,1700.0,54.89,54.89,54.73,54.77,1700.0
2016-11-21 15:30:00,54.75,54.75,54.5,54.6,4144.0,54.75,54.75,54.5,54.6,4144.0
2016-11-22 09:30:00,54.4,54.77,53.5,53.83,2400.0,54.4,54.77,53.5,53.83,2400.0
2016-11-22 10:00:00,53.75,53.83,53.04,53.04,12319.0,53.75,53.83,53.04,53.04,12319.0
2016-11-22 10:30:00,52.9,53.3,52.41,52.97,8984.0,52.9,53.3,52.41,52.97,8984.0
2016-11-22 11:00:00,52.8,53.06,52.8,52.9,1800.0,52.8,53.06,52.8,52.9,1800.0
2016-11-22 11:30:00,52.78,52.78,52.38,52.38,2810.0,52.78,52.78,52.38,52.38,2810.0
2016-11-22 12:00:00,52.46,52.54,52.24,52.24,1200.0,52.46,52.54,52.24,52.24,1200.0
2016-11-22 12:30:00,52.38,52.48,52.32,52.47,800.0,52.38,52.48,52.32,52.47,800.0
2016-11-22 13:00:00,52.52,52.77,52.52,52.65,500.0,52.52,52.77,52.52,52.65,500.0
2016-11-22 13:30:00,52.59,52.72,52.59,52.72,1000.0,52.59,52.72,52.59,52.72,1000.0
2016-11-22 14:00:00,52.71,52.84,52.67,52.74,500.0,52.71,52.84,52.67,52.74,500.0
2016-11-22 14:30:00,52.67,52.76,52.66,52.66,1500.0,52.67,52.76,52.66,52.66,1500.0
2016-11-22 15:00:00,52.72,52.85,52.66,52.76,1200.0,52.72,52.85,52.66,52.76,1200.0
2016-11-22 15:30:00,52.73,52.97,52.66,52.93,5532.0,52.73,52.97,52.66,52.93,5532.0
2016-11-23 09:30:00,52.62,53.47,52.62,53.4,795.0,52.62,53.47,52.62,53.4,795.0
2016-11-23 10:00:00,53.59,53.83,53.46,53.46,3400.0,53.59,53.83,53.46,53.46,3400.0
2016-11-23 10:30:00,53.59,53.59,52.81,52.95,3200.0,53.59,53.59,52.81,52.95,3200.0
2016-11-23 11:00:00,52.92,52.92,52.75,52.75,2196.0,52.92,52.92,52.75,52.75,2196.0
2016-11-23 11:30:00,52.84,53.16,52.68,53.16,3000.0,52.84,53.16,52.68,53.16,3000.0
2016-11-23 12:00:00,53.16,53.16,52.6,52.81,2000.0,53.16,53.16,52.6,52.81,2000.0
2016-11-23 12:30:00,52.62,52.62,52.34,52.49,4200.0,52.62,52.62,52.34,52.49,4200.0
2016-11-23 13:00:00,52.67,52.73,52.38,52.38,3700.0,52.67,52.73,52.38,52.38,3700.0
2016-11-23 13:30:00,52.38,52.39,52.26,52.26,1400.0,52.38,52.39,52.26,52.26,1400.0
2016-11-23 14:00:00,52.27,52.43,52.08,52.43,800.0,52.27,52.43,52.08,52.43,800.0
2016-11-23 14:30:00,52.3,52.41,52.14,52.14,1510.0,52.3,52.41,52.14,52.14,1510.0
2016-11-23 15:00:00,52.28,52.55,52.21,52.41,4555.0,52.28,52.55,52.21,52.41,4555.0
2016-11-23 15:30:00,52.48,52.49,52.31,52.35,3600.0,52.48,52.49,52.31,52.35,3600.0
2016-11-25 09:30:00,52.41,52.44,51.84,52.44,3514.0,52.41,52.44,51.84,52.44,3514.0
2016-11-25 10:00:00,52.39,52.39,51.66,51.88,3301.0,52.39,52.39,51.66,51.88,3301.0
2016-11-25 10:30:00,52.12,52.13,51.94,52.01,2100.0,52.12,52.13,51.94,52.01,2100.0
2016-11-25 11:00:00,51.99,52.06,51.99,52.04,400.0,51.99,52.06,51.99,52.04,400.0
2016-11-25 11:30:00,52.02,52.37,52.02,52.37,1300.0,52.02,52.37,52.02,52.37,1300.0
2016-11-25 12:00:00,52.24,52.25,51.91,52.0,1000.0,52.24,52.25,51.91,52.0,1000.0
2016-11-25 12:30:00,51.96,51.96,51.77,51.91,2436.0,51.96,51.96,51.77,51.91,2436.0
2016-11-28 09:30:00,51.64,52.2,51.64,52.15,1000.0,51.64,52.2,51.64,52.15,1000.0
2016-11-28 10:00:00,51.91,51.91,51.48,51.49,1920.0,51.91,51.91,51.48,51.49,1920.0
2016-11-28 10:30:00,51.51,51.51,51.31,51.31,800.0,51.51,51.51,51.31,51.31,800.0
2016-11-28 11:00:00,51.08,51.18,50.85,51.14,1684.0,51.08,51.18,50.85,51.14,1684.0
2016-11-28 11:30:00,51.06,51.15,50.81,50.81,1600.0,51.06,51.15,50.81,50.81,1600.0
2016-11-28 12:00:00,50.87,50.87,50.65,50.65,700.0,50.87,50.87,50.65,50.65,700.0
2016-11-28 12:30:00,50.79,51.35,50.77,51.21,2800.0,50.79,51.35,50.77,51.21,2800.0
2016-11-28 13:00:00,50.89,50.94,50.82,50.82,870.0,50.89,50.94,50.82,50.82,870.0
2016-11-28 13:30:00,50.78,50.96,50.6,50.83,6600.0,50.78,50.96,50.6,50.83,6600.0
2016-11-28 14:00:00,50.82,50.9,50.72,50.78,2900.0,50.82,50.9,50.72,50.78,2900.0
2016-11-28 14:30:00,50.75,50.81,50.61,50.61,1300.0,50.75,50.81,50.61,50.61,1300.0
2016-11-28 15:00:00,50.66,50.67,50.6,50.6,2510.0,50.66,50.67,50.6,50.6,2510.0
2016-11-28 15:30:00,50.61,50.75,50.54,50.63,8203.0,50.61,50.75,50.54,50.63,8203.0
2016-11-29 09:30:00,50.77,50.77,50.77,50.77,100.0,50.77,50.77,50.77,50.77,100.0
2016-11-29 10:00:00,50.93,51.22,50.78,51.0,3236.0,50.93,51.22,50.78,51.0,3236.0
2016-11-29 10:30:00,50.9,51.01,50.88,50.98,1100.0,50.9,51.01,50.88,50.98,1100.0
2016-11-29 11:00:00,50.97,50.97,50.79,50.92,1100.0,50.97,50.97,50.79,50.92,1100.0
2016-11-29 11:30:00,51.0,51.23,51.0,51.18,2050.0,51.0,51.23,51.0,51.18,2050.0
2016-11-29 12:00:00,51.31,51.37,51.19,51.19,1390.0,51.31,51.37,51.19,51.19,1390.0
2016-11-29 12:30:00,51.25,51.44,51.1,51.35,1000.0,51.25,51.44,51.1,51.35,1000.0
2016-11-29 13:00:00,51.43,51.75,51.42,51.75,700.0,51.43,51.75,51.42,51.75,700.0
2016-11-29 13:30:00,51.6,51.63,51.6,51.63,200.0,51.6,51.63,51.6,51.63,200.0
2016-11-29 14:00:00,51.65,51.93,51.59,51.63,1500.0,51.65,51.93,51.59,51.63,1500.0
2016-11-29 14:30:00,51.72,51.78,51.64,51.75,900.0,51.72,51.78,51.64,51.75,900.0
2016-11-29 15:00:00,51.8,51.92,51.59,51.59,900.0,51.8,51.92,51.59,51.59,900.0
2016-11-29 15:30:00,51.65,51.65,51.14,51.19,2045.0,51.65,51.65,51.14,51.19,2045.0
2016-11-30 09:30:00,51.31,51.8,51.31,51.66,1900.0,51.31,51.8,51.31,51.66,1900.0
2016-11-30 10:00:00,51.69,51.99,51.45,51.45,2300.0,51.69,51.99,51.45,51.45,2300.0
2016-11-30 10:30:00,51.41,51.45,51.3,51.3,1625.0,51.41,51.45,51.3,51.3,1625.0
2016-11-30 11:00:00,51.39,51.68,51.39,51.63,2000.0,51.39,51.68,51.39,51.63,2000.0
2016-11-30 11:30:00,51.39,51.39,51.36,51.36,200.0,51.39,51.39,51.36,51.36,200.0
2016-11-30 12:00:00,51.18,51.44,51.18,51.4,900.0,51.18,51.44,51.18,51.4,900.0
2016-11-30 12:30:00,51.1,51.1,51.1,51.1,100.0,51.1,51.1,51.1,51.1,100.0
2016-11-30 13:00:00,51.32,51.38,51.32,51.38,200.0,51.32,51.38,51.32,51.38,200.0
2016-11-30 13:30:00,51.34,51.34,51.26,51.3,500.0,51.34,51.34,51.26,51.3,500.0
2016-11-30 14:00:00,51.3,51.38,51.15,51.15,300.0,51.3,51.38,51.15,51.15,300.0
2016-11-30 14:30:00,51.12,51.12,51.12,51.12,100.0,51.12,51.12,51.12,51.12,100.0
2016-11-30 15:00:00,51.08,51.08,51.08,51.08,100.0,51.08,51.08,51.08,51.08,100.0
2016-11-30 15:30:00,51.12,51.12,50.89,50.97,1200.0,51.12,51.12,50.89,50.97,1200.0
2016-12-01 09:30:00,51.14,51.64,51.12,51.3,6836.0,51.14,51.64,51.12,51.3,6836.0
2016-12-01 10:00:00,51.11,51.11,50.02,50.02,3380.0,51.11,51.11,50.02,50.02,3380.0
2016-12-01 10:30:00,49.85,49.85,49.08,49.21,2000.0,49.85,49.85,49.08,49.21,2000.0
2016-12-01 11:00:00,49.09,49.16,48.69,48.71,1481.0,49.09,49.16,48.69,48.71,1481.0
2016-12-01 11:30:00,48.69,48.7,48.55,48.55,1440.0,48.69,48.7,48.55,48.55,1440.0
2016-12-01 12:00:00,48.6,48.87,48.5,48.8,1300.0,48.6,48.87,48.5,48.8,1300.0
2016-12-01 12:30:00,48.92,48.92,48.37,48.5,2600.0,48.92,48.92,48.37,48.5,2600.0
2016-12-01 13:00:00,48.39,48.58,48.37,48.4,1998.0,48.39,48.58,48.37,48.4,1998.0
2016-12-01 13:30:00,48.42,48.55,48.37,48.37,3111.0,48.42,48.55,48.37,48.37,3111.0
2016-12-01 14:00:00,48.35,48.45,48.35,48.45,500.0,48.35,48.45,48.35,48.45,500.0
2016-12-01 14:30:00,48.49,48.62,48.49,48.53,1008.0,48.49,48.62,48.49,48.53,1008.0
2016-12-01 15:00:00,48.44,48.44,48.01,48.04,1142.0,48.44,48.44,48.01,48.04,1142.0
2016-12-01 15:30:00,48.09,48.45,48.02,48.31,3304.0,48.09,48.45,48.02,48.31,3304.0
2016-12-02 09:30:00,48.8,49.55,48.32,48.53,5745.0,48.8,49.55,48.32,48.53,5745.0
2016-12-02 10:00:00,48.53,48.53,48.53,48.53,0.0,48.53,48.53,48.53,48.53,0.0
2016-12-02 10:30:00,48.64,49.01,48.64,48.82,900.0,48.64,49.01,48.64,48.82,900.0
2016-12-02 11:00:00,48.75,48.79,48.5,48.79,2050.0,48.75,48.79,48.5,48.79,2050.0
2016-12-02 11:30:00,48.74,48.74,48.45,48.48,2000.0,48.74,48.74,48.45,48.48,2000.0
2016-12-02 12:00:00,48.43,48.79,48.43,48.79,700.0,48.43,48.79,48.43,48.79,700.0
2016-12-02 12:30:00,48.86,48.86,48.59,48.62,1000.0,48.86,48.86,48.59,48.62,1000.0
2016-12-02 13:00:00,48.59,48.63,48.42,48.47,2000.0,48.59,48.63,48.42,48.47,2000.0
2016-12-02 13:30:00,48.43,48.66,48.43,48.52,900.0,48.43,48.66,48.43,48.52,900.0
2016-12-02 14:00:00,48.52,48.58,48.42,48.46,1000.0,48.52,48.58,48.42,48.46,1000.0
2016-12-02 14:30:00,48.41,48.49,48.41,48.43,1100.0,48.41,48.49,48.41,48.43,1100.0
2016-12-02 15:00:00,48.45,48.57,48.36,48.57,7400.0,48.45,48.57,48.36,48.57,7400.0
2016-12-02 15:30:00,48.52,48.64,48.5,48.51,7500.0,48.52,48.64,48.5,48.51,7500.0
2016-12-05 09:30:00,49.11,49.5,48.85,49.5,3400.0,49.11,49.5,48.85,49.5,3400.0
2016-12-05 10:00:00,49.54,49.79,49.42,49.79,1100.0,49.54,49.79,49.42,49.79,1100.0
2016-12-05 10:30:00,49.69,49.69,49.66,49.66,1207.0,49.69,49.69,49.66,49.66,1207.0
2016-12-05 11:00:00,49.37,49.97,49.37,49.97,6007.0,49.37,49.97,49.37,49.97,6007.0
2016-12-05 11:30:00,49.87,49.9,49.79,49.79,1489.0,49.87,49.9,49.79,49.79,1489.0
2016-12-05 12:00:00,49.78,49.78,49.56,49.56,1100.0,49.78,49.78,49.56,49.56,1100.0
2016-12-05 12:30:00,49.63,49.78,49.4,49.67,1512.0,49.63,49.78,49.4,49.67,1512.0
2016-12-05 13:00:00,49.69,49.83,49.62,49.62,1392.0,49.69,49.83,49.62,49.62,1392.0
2016-12-05 13:30:00,49.64,49.64,49.45,49.46,1890.0,49.64,49.64,49.45,49.46,1890.0
2016-12-05 14:00:00,49.46,49.77,49.46,49.7,1087.0,49.46,49.77,49.46,49.7,1087.0
2016-12-05 14:30:00,49.69,49.87,49.58,49.61,1949.0,49.69,49.87,49.58,49.61,1949.0
2016-12-05 15:00:00,49.69,49.94,49.67,49.82,5950.0,49.69,49.94,49.67,49.82,5950.0
2016-12-05 15:30:00,49.84,49.87,49.76,49.78,2396.0,49.84,49.87,49.76,49.78,2396.0
2016-12-06 09:30:00,49.89,50.52,49.84,50.0,3600.0,49.89,50.52,49.84,50.0,3600.0
2016-12-06 10:00:00,49.74,49.78,49.6,49.6,300.0,49.74,49.78,49.6,49.6,300.0
2016-12-06 10:30:00,49.67,49.85,49.67,49.85,500.0,49.67,49.85,49.67,49.85,500.0
2016-12-06 11:00:00,49.65,49.65,49.3,49.3,300.0,49.65,49.65,49.3,49.3,300.0
2016-12-06 11:30:00,49.11,49.16,49.11,49.16,300.0,49.11,49.16,49.11,49.16,300.0
2016-12-06 12:00:00,49.2,49.25,48.97,49.09,1400.0,49.2,49.25,48.97,49.09,1400.0
2016-12-06 12:30:00,49.07,49.07,48.84,48.84,525.0,49.07,49.07,48.84,48.84,525.0
2016-12-06 13:00:00,48.97,49.06,48.97,49.0,1028.0,48.97,49.06,48.97,49.0,1028.0
2016-12-06 13:30:00,48.97,49.06,48.97,49.06,400.0,48.97,49.06,48.97,49.06,400.0
2016-12-06 14:00:00,49.07,49.07,49.01,49.06,1000.0,49.07,49.07,49.01,49.06,1000.0
2016-12-06 14:30:00,49.06,49.07,48.97,48.97,1200.0,49.06,49.07,48.97,48.97,1200.0
2016-12-06 15:00:00,49.07,49.07,48.93,48.93,800.0,49.07,49.07,48.93,48.93,800.0
2016-12-06 15:30:00,48.95,49.04,48.92,49.0,2129.0,48.95,49.04,48.92,49.0,2129.0
2016-12-07 09:30:00,49.47,49.47,49.01,49.02,1100.0,49.47,49.47,49.01,49.02,1100.0
2016-12-07 10:00:00,48.77,48.86,48.63,48.64,1500.0,48.77,48.86,48.63,48.64,1500.0
2016-12-07 10:30:00,48.66,48.82,48.5,48.71,3351.0,48.66,48.82,48.5,48.71,3351.0
2016-12-07 11:00:00,48.63,48.69,48.62,48.62,1300.0,48.63,48.69,48.62,48.62,1300.0
2016-12-07 11:30:00,48.63,48.7,48.59,48.6,1024.0,48.63,48.7,48.59,48.6,1024.0
2016-12-07 12:00:00,48.65,48.75,48.55,48.56,2650.0,48.65,48.75,48.55,48.56,2650.0
2016-12-07 12:30:00,48.56,48.65,48.51,48.51,2187.0,48.56,48.65,48.51,48.51,2187.0
2016-12-07 13:00:00,48.52,48.55,48.47,48.48,2083.0,48.52,48.55,48.47,48.48,2083.0
2016-12-07 13:30:00,48.43,48.55,48.41,48.44,1000.0,48.43,48.55,48.41,48.44,1000.0
2016-12-07 14:00:00,48.41,48.49,48.21,48.33,10923.0,48.41,48.49,48.21,48.33,10923.0
2016-12-07 14:30:00,48.4,49.26,48.28,48.95,12903.0,48.4,49.26,48.28,48.95,12903.0
2016-12-07 15:00:00,49.02,49.17,49.02,49.14,1400.0,49.02,49.17,49.02,49.14,1400.0
2016-12-07 15:30:00,49.16,49.18,48.92,49.01,6447.0,49.16,49.18,48.92,49.01,6447.0
2016-12-08 09:30:00,49.02,49.63,48.81,48.98,9769.0,49.02,49.63,48.81,48.98,9769.0
2016-12-08 10:00:00,48.86,49.3,48.81,49.14,1900.0,48.86,49.3,48.81,49.14,1900.0
2016-12-08 10:30:00,49.29,49.29,48.94,49.01,800.0,49.29,49.29,48.94,49.01,800.0
2016-12-08 11:00:00,48.98,49.15,48.98,49.07,3000.0,48.98,49.15,48.98,49.07,3000.0
2016-12-08 11:30:00,49.07,49.21,48.89,48.89,5050.0,49.07,49.21,48.89,48.89,5050.0
2016-12-08 12:00:00,48.94,48.97,48.74,48.82,3450.0,48.94,48.97,48.74,48.82,3450.0
2016-12-08 12:30:00,48.76,49.03,48.67,49.03,3601.0,48.76,49.03,48.67,49.03,3601.0
2016-12-08 13:00:00,48.94,49.01,48.94,48.96,600.0,48.94,49.01,48.94,48.96,600.0
2016-12-08 13:30:00,48.9,48.9,48.87,48.87,400.0,48.9,48.9,48.87,48.87,400.0
2016-12-08 14:00:00,48.69,48.72,48.33,48.36,1300.0,48.69,48.72,48.33,48.36,1300.0
2016-12-08 14:30:00,48.3,48.3,47.9,48.01,3300.0,48.3,48.3,47.9,48.01,3300.0
2016-12-08 15:00:00,48.17,48.18,48.04,48.09,8900.0,48.17,48.18,48.04,48.09,8900.0
2016-12-08 15:30:00,48.09,48.12,48.05,48.08,5900.0,48.09,48.12,48.05,48.08,5900.0
2016-12-09 09:30:00,48.0,48.75,48.0,48.4,3900.0,48.0,48.75,48.0,48.4,3900.0
2016-12-09 10:00:00,48.48,48.49,48.03,48.07,5200.0,48.48,48.49,48.03,48.07,5200.0
2016-12-09 10:30:00,48.15,48.15,47.84,47.84,3255.0,48.15,48.15,47.84,47.84,3255.0
2016-12-09 11:00:00,47.68,47.77,47.59,47.6,1473.0,47.68,47.77,47.59,47.6,1473.0
2016-12-09 11:30:00,47.7,47.95,47.69,47.95,3000.0,47.7,47.95,47.69,47.95,3000.0
2016-12-09 12:00:00,47.94,47.94,47.72,47.78,4916.0,47.94,47.94,47.72,47.78,4916.0
2016-12-09 12:30:00,47.84,47.84,47.75,47.75,6034.0,47.84,47.84,47.75,47.75,6034.0
2016-12-09 13:00:00,47.75,47.86,47.73,47.83,3100.0,47.75,47.86,47.73,47.83,3100.0
2016-12-09 13:30:00,47.8,47.81,47.72,47.81,4515.0,47.8,47.81,47.72,47.81,4515.0
2016-12-09 14:00:00,47.82,47.82,47.75,47.82,1200.0,47.82,47.82,47.75,47.82,1200.0
2016-12-09 14:30:00,47.77,47.77,47.72,47.77,4059.0,47.77,47.77,47.72,47.77,4059.0
2016-12-09 15:00:00,47.69,47.77,47.68,47.77,400.0,47.69,47.77,47.68,47.77,400.0
2016-12-09 15:30:00,47.81,47.89,47.68,47.82,2988.0,47.81,47.89,47.68,47.82,2988.0
2016-12-12 09:30:00,47.72,47.75,47.55,47.55,4521.0,47.72,47.75,47.55,47.55,4521.0
2016-12-12 10:00:00,47.68,47.7,47.5,47.68,2288.0,47.68,47.7,47.5,47.68,2288.0
2016-12-12 10:30:00,47.6,47.65,47.49,47.49,700.0,47.6,47.65,47.49,47.49,700.0
2016-12-12 11:00:00,47.62,47.64,47.45,47.48,3015.0,47.62,47.64,47.45,47.48,3015.0
2016-12-12 11:30:00,47.4,47.4,46.71,46.71,2500.0,47.4,47.4,46.71,46.71,2500.0
2016-12-12 12:00:00,46.75,46.84,46.59,46.59,1344.0,46.75,46.84,46.59,46.59,1344.0
2016-12-12 12:30:00,46.6,46.84,46.6,46.73,1100.0,46.6,46.84,46.6,46.73,1100.0
2016-12-12 13:00:00,46.78,46.97,46.78,46.96,1713.0,46.78,46.97,46.78,46.96,1713.0
2016-12-12 13:30:00,46.94,47.0,46.73,46.75,1700.0,46.94,47.0,46.73,46.75,1700.0
2016-12-12 14:00:00,46.77,47.46,46.77,47.38,3000.0,46.77,47.46,46.77,47.38,3000.0
2016-12-12 14:30:00,47.52,47.65,47.4,47.58,3000.0,47.52,47.65,47.4,47.58,3000.0
2016-12-12 15:00:00,47.52,47.75,47.41,47.63,2400.0,47.52,47.75,47.41,47.63,2400.0
2016-12-12 15:30:00,47.55,47.83,47.55,47.65,10549.0,47.55,47.83,47.55,47.65,10549.0
2016-12-13 09:30:00,48.34,48.88,48.17,48.17,1400.0,48.34,48.88,48.17,48.17,1400.0
2016-12-13 10:00:00,48.32,48.32,47.89,48.16,1500.0,48.32,48.32,47.89,48.16,1500.0
2016-12-13 10:30:00,48.01,48.18,47.79,48.11,22548.0,48.01,48.18,47.79,48.11,22548.0
2016-12-13 11:00:00,48.1,48.13,48.01,48.01,1000.0,48.1,48.13,48.01,48.01,1000.0
2016-12-13 11:30:00,48.04,48.05,47.92,47.93,800.0,48.04,48.05,47.92,47.93,800.0
2016-12-13 12:00:00,48.05,48.05,47.95,47.95,1400.0,48.05,48.05,47.95,47.95,1400.0
2016-12-13 12:30:00,47.9,47.9,47.74,47.76,2200.0,47.9,47.9,47.74,47.76,2200.0
2016-12-13 13:00:00,47.75,47.88,47.63,47.88,2400.0,47.75,47.88,47.63,47.88,2400.0
2016-12-13 13:30:00,47.9,47.9,47.58,47.71,6000.0,47.9,47.9,47.58,47.71,6000.0
2016-12-13 14:00:00,47.7,47.72,47.66,47.7,1595.0,47.7,47.72,47.66,47.7,1595.0
2016-12-13 14:30:00,47.76,47.85,47.65,47.82,2800.0,47.76,47.85,47.65,47.82,2800.0
2016-12-13 15:00:00,47.95,48.04,47.95,47.97,2000.0,47.95,48.04,47.95,47.97,2000.0
2016-12-13 15:30:00,48.0,48.03,47.86,47.9,4762.0,48.0,48.03,47.86,47.9,4762.0
2016-12-14 09:30:00,47.91,47.91,47.62,47.72,1800.0,47.91,47.91,47.62,47.72,1800.0
2016-12-14 10:00:00,47.62,47.74,47.54,47.74,700.0,47.62,47.74,47.54,47.74,700.0
2016-12-14 10:30:00,47.84,48.06,47.84,48.0,1200.0,47.84,48.06,47.84,48.0,1200.0
2016-12-14 11:00:00,47.94,47.94,47.81,47.82,900.0,47.94,47.94,47.81,47.82,900.0
2016-12-14 11:30:00,47.69,47.69,47.63,47.63,1050.0,47.69,47.69,47.63,47.63,1050.0
2016-12-14 12:00:00,47.63,47.66,47.45,47.51,1400.0,47.63,47.66,47.45,47.51,1400.0
2016-12-14 12:30:00,47.64,47.72,47.46,47.51,1800.0,47.64,47.72,47.46,47.51,1800.0
2016-12-14 13:00:00,47.53,47.53,47.37,47.37,600.0,47.53,47.53,47.37,47.37,600.0
2016-12-14 13:30:00,47.47,47.47,47.37,47.43,1700.0,47.47,47.47,47.37,47.43,1700.0
2016-12-14 14:00:00,47.32,47.58,47.3,47.3,1667.0,47.32,47.58,47.3,47.3,1667.0
2016-12-14 14:30:00,47.27,47.43,47.27,47.37,700.0,47.27,47.43,47.27,47.37,700.0
2016-12-14 15:00:00,47.39,47.39,47.25,47.34,500.0,47.39,47.39,47.25,47.34,500.0
2016-12-14 15:30:00,47.44,47.56,47.37,47.54,5063.0,47.44,47.56,47.37,47.54,5063.0
2016-12-15 09:30:00,48.13,48.53,47.71,48.03,2200.0,48.13,48.53,47.71,48.03,2200.0
2016-12-15 10:00:00,48.18,48.18,48.06,48.06,1900.0,48.18,48.18,48.06,48.06,1900.0
2016-12-15 10:30:00,48.01,48.16,48.0,48.11,1400.0,48.01,48.16,48.0,48.11,1400.0
2016-12-15 11:00:00,48.08,48.19,48.03,48.07,3700.0,48.08,48.19,48.03,48.07,3700.0
2016-12-15 11:30:00,48.14,48.4,48.1,48.1,2028.0,48.14,48.4,48.1,48.1,2028.0
2016-12-15 12:00:00,48.2,48.2,48.03,48.13,1000.0,48.2,48.2,48.03,48.13,1000.0
2016-12-15 12:30:00,48.16,48.25,48.02,48.14,1940.0,48.16,48.25,48.02,48.14,1940.0
2016-12-15 13:00:00,48.16,48.17,48.11,48.13,1400.0,48.16,48.17,48.11,48.13,1400.0
2016-12-15 13:30:00,48.15,48.15,48.01,48.02,1100.0,48.15,48.15,48.01,48.02,1100.0
2016-12-15 14:00:00,47.95,48.08,47.94,47.94,1300.0,47.95,48.08,47.94,47.94,1300.0
2016-12-15 14:30:00,47.93,48.01,47.78,47.78,900.0,47.93,48.01,47.78,47.78,900.0
2016-12-15 15:00:00,47.75,47.79,47.7,47.75,656.0,47.75,47.79,47.7,47.75,656.0
2016-12-15 15:30:00,47.8,47.96,47.8,47.83,2292.0,47.8,47.96,47.8,47.83,2292.0
2016-12-16 09:30:00,47.82,47.82,47.32,47.32,2000.0,47.82,47.82,47.32,47.32,2000.0
2016-12-16 10:00:00,47.37,47.66,47.37,47.66,1400.0,47.37,47.66,47.37,47.66,1400.0
2016-12-16 10:30:00,47.67,47.82,47.62,47.81,800.0,47.67,47.82,47.62,47.81,800.0
2016-12-16 11:00:00,47.81,47.81,47.65,47.68,1800.0,47.81,47.81,47.65,47.68,1800.0
2016-12-16 11:30:00,47.53,47.63,47.53,47.63,400.0,47.53,47.63,47.53,47.63,400.0
2016-12-16 12:00:00,47.64,47.65,47.55,47.55,600.0,47.64,47.65,47.55,47.55,600.0
2016-12-16 12:30:00,47.6,47.6,47.6,47.6,400.0,47.6,47.6,47.6,47.6,400.0
2016-12-16 13:00:00,47.64,47.64,47.59,47.64,500.0,47.64,47.64,47.59,47.64,500.0
2016-12-16 13:30:00,47.56,47.62,47.56,47.62,200.0,47.56,47.62,47.56,47.62,200.0
2016-12-16 14:00:00,47.55,47.63,47.55,47.59,1000.0,47.55,47.63,47.55,47.59,1000.0
2016-12-16 14:30:00,47.65,47.65,47.65,47.65,100.0,47.65,47.65,47.65,47.65,100.0
2016-12-16 15:00:00,47.66,47.68,47.66,47.68,200.0,47.66,47.68,47.66,47.68,200.0
2016-12-16 15:30:00,47.7,47.78,47.55,47.77,4311.0,47.7,47.78,47.55,47.77,4311.0
2016-12-19 09:30:00,47.4,47.94,47.4,47.47,3600.0,47.4,47.94,47.4,47.47,3600.0
2016-12-19 10:00:00,47.62,47.64,47.11,47.2,3500.0,47.62,47.64,47.11,47.2,3500.0
2016-12-19 10:30:00,47.19,47.39,47.19,47.39,900.0,47.19,47.39,47.19,47.39,900.0
2016-12-19 11:00:00,47.36,47.42,47.34,47.4,900.0,47.36,47.42,47.34,47.4,900.0
2016-12-19 11:30:00,47.39,47.43,47.26,47.31,1200.0,47.39,47.43,47.26,47.31,1200.0
2016-12-19 12:00:00,47.39,47.45,47.31,47.36,1900.0,47.39,47.45,47.31,47.36,1900.0
2016-12-19 12:30:00,47.3,47.42,47.27,47.42,2290.0,47.3,47.42,47.27,47.42,2290.0
2016-12-19 13:00:00,47.47,47.6,47.47,47.55,1500.0,47.47,47.6,47.47,47.55,1500.0
2016-12-19 13:30:00,47.51,47.51,47.39,47.5,1700.0,47.51,47.51,47.39,47.5,1700.0
2016-12-19 14:00:00,47.48,47.48,47.22,47.41,2000.0,47.48,47.48,47.22,47.41,2000.0
2016-12-19 14:30:00,47.31,47.4,47.31,47.37,1300.0,47.31,47.4,47.31,47.37,1300.0
2016-12-19 15:00:00,47.32,47.4,47.19,47.29,1900.0,47.32,47.4,47.19,47.29,1900.0
2016-12-19 15:30:00,47.3,47.55,47.3,47.51,6887.0,47.3,47.55,47.3,47.51,6887.0
2016-12-20 09:30:00,47.56,47.56,47.07,47.07,700.0,47.56,47.56,47.07,47.07,700.0
2016-12-20 10:00:00,47.15,47.15,46.61,46.61,1400.0,47.15,47.15,46.61,46.61,1400.0
2016-12-20 10:30:00,46.71,46.95,46.71,46.95,900.0,46.71,46.95,46.71,46.95,900.0
2016-12-20 11:00:00,47.01,47.01,46.91,47.0,2100.0,47.01,47.01,46.91,47.0,2100.0
2016-12-20 11:30:00,47.09,47.17,47.0,47.05,1200.0,47.09,47.17,47.0,47.05,1200.0
2016-12-20 12:00:00,47.04,47.04,47.03,47.03,200.0,47.04,47.04,47.03,47.03,200.0
2016-12-20 12:30:00,47.09,47.09,47.09,47.09,100.0,47.09,47.09,47.09,47.09,100.0
2016-12-20 13:00:00,47.09,47.23,47.05,47.06,700.0,47.09,47.23,47.05,47.06,700.0
2016-12-20 13:30:00,47.11,47.11,47.11,47.11,200.0,47.11,47.11,47.11,47.11,200.0
2016-12-20 14:00:00,47.13,47.18,47.1,47.18,700.0,47.13,47.18,47.1,47.18,700.0
2016-12-20 14:30:00,47.07,47.07,47.01,47.02,1000.0,47.07,47.07,47.01,47.02,1000.0
2016-12-20 15:00:00,46.91,46.96,46.89,46.91,700.0,46.91,46.96,46.89,46.91,700.0
2016-12-20 15:30:00,46.82,46.96,46.82,46.94,2118.0,46.82,46.96,46.82,46.94,2118.0
2016-12-21 09:30:00,47.02,47.02,46.38,46.46,1400.0,47.02,47.02,46.38,46.46,1400.0
2016-12-21 10:00:00,46.16,46.18,45.8,45.9,2196.0,46.16,46.18,45.8,45.9,2196.0
2016-12-21 10:30:00,45.78,45.78,45.6,45.6,3200.0,45.78,45.78,45.6,45.6,3200.0
2016-12-21 11:00:00,45.61,45.68,45.49,45.56,3716.0,45.61,45.68,45.49,45.56,3716.0
2016-12-21 11:30:00,45.53,45.53,45.22,45.22,1800.0,45.53,45.53,45.22,45.22,1800.0
2016-12-21 12:00:00,45.22,45.97,45.22,45.85,3600.0,45.22,45.97,45.22,45.85,3600.0
2016-12-21 12:30:00,46.06,46.3,46.06,46.26,10385.0,46.06,46.3,46.06,46.26,10385.0
2016-12-21 13:00:00,46.21,46.21,45.99,46.03,1900.0,46.21,46.21,45.99,46.03,1900.0
2016-12-21 13:30:00,46.11,46.11,46.09,46.1,546.0,46.11,46.11,46.09,46.1,546.0
2016-12-21 14:00:00,46.09,46.14,46.08,46.1,4961.0,46.09,46.14,46.08,46.1,4961.0
2016-12-21 14:30:00,46.05,46.07,45.9,45.96,1600.0,46.05,46.07,45.9,45.96,1600.0
2016-12-21 15:00:00,45.93,46.15,45.93,46.12,6570.0,45.93,46.15,45.93,46.12,6570.0
2016-12-21 15:30:00,46.12,46.24,46.06,46.21,5781.0,46.12,46.24,46.06,46.21,5781.0
2016-12-22 09:30:00,45.9,45.9,45.39,45.77,1000.0,45.9,45.9,45.39,45.77,1000.0
2016-12-22 10:00:00,45.74,45.82,45.49,45.49,1413.0,45.74,45.82,45.49,45.49,1413.0
2016-12-22 10:30:00,45.44,45.59,45.08,45.1,8825.0,45.44,45.59,45.08,45.1,8825.0
2016-12-22 11:00:00,45.29,45.3,44.77,44.92,9885.0,45.29,45.3,44.77,44.92,9885.0
2016-12-22 11:30:00,44.9,45.13,44.77,45.13,2995.0,44.9,45.13,44.77,45.13,2995.0
2016-12-22 12:00:00,45.13,45.13,44.96,45.06,2900.0,45.13,45.13,44.96,45.06,2900.0
2016-12-22 12:30:00,45.1,46.08,45.04,46.01,5644.0,45.1,46.08,45.04,46.01,5644.0
2016-12-22 13:00:00,45.95,46.34,45.95,46.2,5040.0,45.95,46.34,45.95,46.2,5040.0
2016-12-22 13:30:00,46.27,46.27,46.14,46.16,1502.0,46.27,46.27,46.14,46.16,1502.0
2016-12-22 14:00:00,46.09,46.09,46.03,46.03,200.0,46.09,46.09,46.03,46.03,200.0
2016-12-22 14:30:00,46.01,46.15,46.0,46.07,3408.0,46.01,46.15,46.0,46.07,3408.0
2016-12-22 15:00:00,46.14,46.14,45.92,45.96,4903.0,46.14,46.14,45.92,45.96,4903.0
2016-12-22 15:30:00,45.94,45.97,45.85,45.88,5262.0,45.94,45.97,45.85,45.88,5262.0
2016-12-23 09:30:00,45.75,46.1,45.75,46.09,2600.0,45.75,46.1,45.75,46.09,2600.0
2016-12-23 10:00:00,46.08,46.38,46.07,46.25,3200.0,46.08,46.38,46.07,46.25,3200.0
2016-12-23 10:30:00,46.31,46.42,46.27,46.34,400.0,46.31,46.42,46.27,46.34,400.0
2016-12-23 11:00:00,46.2,46.2,46.2,46.2,300.0,46.2,46.2,46.2,46.2,300.0
2016-12-23 11:30:00,46.0,46.04,46.0,46.04,325.0,46.0,46.04,46.0,46.04,325.0
2016-12-23 12:00:00,45.99,46.0,45.99,46.0,1096.0,45.99,46.0,45.99,46.0,1096.0
2016-12-23 12:30:00,45.86,45.97,45.86,45.95,400.0,45.86,45.97,45.86,45.95,400.0
2016-12-23 13:00:00,45.93,46.01,45.93,46.01,400.0,45.93,46.01,45.93,46.01,400.0
2016-12-23 13:30:00,46.01,46.01,46.01,46.01,0.0,46.01,46.01,46.01,46.01,0.0
2016-12-23 14:00:00,45.8,45.8,45.71,45.73,1000.0,45.8,45.8,45.71,45.73,1000.0
2016-12-23 14:30:00,45.75,45.87,45.75,45.8,1000.0,45.75,45.87,45.75,45.8,1000.0
2016-12-23 15:00:00,45.81,46.06,45.81,46.06,500.0,45.81,46.06,45.81,46.06,500.0
2016-12-23 15:30:00,46.08,46.23,46.05,46.14,700.0,46.08,46.23,46.05,46.14,700.0
2016-12-27 09:30:00,46.08,46.15,46.03,46.13,1014.0,46.08,46.15,46.03,46.13,1014.0
2016-12-27 10:00:00,46.21,46.42,46.21,46.21,1400.0,46.21,46.42,46.21,46.21,1400.0
2016-12-27 10:30:00,46.35,46.37,46.26,46.26,820.0,46.35,46.37,46.26,46.26,820.0
2016-12-27 11:00:00,46.29,46.49,46.29,46.45,1570.0,46.29,46.49,46.29,46.45,1570.0
2016-12-27 11:30:00,46.46,46.52,46.46,46.48,400.0,46.46,46.52,46.46,46.48,400.0
2016-12-27 12:00:00,46.42,46.42,46.13,46.13,700.0,46.42,46.42,46.13,46.13,700.0
2016-12-27 12:30:00,46.12,46.12,45.94,45.98,500.0,46.12,46.12,45.94,45.98,500.0
2016-12-27 13:00:00,45.97,45.98,45.9,45.92,1500.0,45.97,45.98,45.9,45.92,1500.0
2016-12-27 13:30:00,45.94,45.94,45.94,45.94,100.0,45.94,45.94,45.94,45.94,100.0
2016-12-27 14:00:00,45.93,46.06,45.93,46.06,1100.0,45.93,46.06,45.93,46.06,1100.0
2016-12-27 14:30:00,46.06,46.13,46.06,46.13,950.0,46.06,46.13,46.06,46.13,950.0
2016-12-27 15:00:00,46.13,46.23,46.13,46.23,600.0,46.13,46.23,46.13,46.23,600.0
2016-12-27 15:30:00,46.19,46.35,46.18,46.33,1400.0,46.19,46.35,46.18,46.33,1400.0
2016-12-28 09:30:00,46.3,46.3,45.29,45.41,3750.0,46.3,46.3,45.29,45.41,3750.0
2016-12-28 10:00:00,45.35,45.5,45.24,45.35,2394.0,45.35,45.5,45.24,45.35,2394.0
2016-12-28 10:30:00,45.32,45.32,45.3,45.3,200.0,45.32,45.32,45.3,45.3,200.0
2016-12-28 11:00:00,45.35,45.45,45.27,45.43,1350.0,45.35,45.45,45.27,45.43,1350.0
2016-12-28 11:30:00,45.39,45.55,45.39,45.49,650.0,45.39,45.55,45.39,45.49,650.0
2016-12-28 12:00:00,45.45,45.52,45.45,45.52,1930.0,45.45,45.52,45.45,45.52,1930.0
2016-12-28 12:30:00,45.46,45.46,45.35,45.43,600.0,45.46,45.46,45.35,45.43,600.0
2016-12-28 13:00:00,45.43,45.55,45.43,45.49,1900.0,45.43,45.55,45.43,45.49,1900.0
2016-12-28 13:30:00,45.5,45.5,45.45,45.45,498.0,45.5,45.5,45.45,45.45,498.0
2016-12-28 14:00:00,45.49,45.64,45.28,45.32,15824.0,45.49,45.64,45.28,45.32,15824.0
2016-12-28 14:30:00,45.3,45.42,45.3,45.4,1400.0,45.3,45.42,45.3,45.4,1400.0
2016-12-28 15:00:00,45.4,45.4,45.33,45.37,3291.0,45.4,45.4,45.33,45.37,3291.0
2016-12-28 15:30:00,45.37,45.47,45.32,45.36,2494.0,45.37,45.47,45.32,45.36,2494.0
2016-12-29 09:30:00,45.52,45.7,45.07,45.07,3610.0,45.52,45.7,45.07,45.07,3610.0
2016-12-29 10:00:00,45.1,45.44,45.04,45.44,1800.0,45.1,45.44,45.04,45.44,1800.0
2016-12-29 10:30:00,45.39,45.52,45.26,45.26,5820.0,45.39,45.52,45.26,45.26,5820.0
2016-12-29 11:00:00,45.34,45.44,45.33,45.33,400.0,45.34,45.44,45.33,45.33,400.0
2016-12-29 11:30:00,45.25,45.3,45.2,45.25,830.0,45.25,45.3,45.2,45.25,830.0
2016-12-29 12:00:00,45.27,45.34,45.24,45.31,1100.0,45.27,45.34,45.24,45.31,1100.0
2016-12-29 12:30:00,45.3,45.44,45.28,45.44,500.0,45.3,45.44,45.28,45.44,500.0
2016-12-29 13:00:00,45.41,45.41,45.33,45.34,600.0,45.41,45.41,45.33,45.34,600.0
2016-12-29 13:30:00,45.29,45.29,45.2,45.23,800.0,45.29,45.29,45.2,45.23,800.0
2016-12-29 14:00:00,45.28,45.34,45.28,45.31,500.0,45.28,45.34,45.28,45.31,500.0
2016-12-29 14:30:00,45.28,45.34,45.24,45.3,1200.0,45.28,45.34,45.24,45.3,1200.0
2016-12-29 15:00:00,45.31,45.36,45.31,45.34,1000.0,45.31,45.36,45.31,45.34,1000.0
2016-12-29 15:30:00,45.33,45.45,45.33,45.41,1600.0,45.33,45.45,45.33,45.41,1600.0
2016-12-30 09:30:00,45.56,45.78,45.44,45.55,2825.0,45.56,45.78,45.44,45.55,2825.0
2016-12-30 10:00:00,45.54,45.81,45.51,45.81,5747.0,45.54,45.81,45.51,45.81,5747.0
2016-12-30 10:30:00,45.81,46.15,45.64,45.78,4800.0,45.81,46.15,45.64,45.78,4800.0
2016-12-30 11:00:00,45.78,45.9,45.78,45.87,2238.0,45.78,45.9,45.78,45.87,2238.0
2016-12-30 11:30:00,45.88,45.88,45.8,45.86,1200.0,45.88,45.88,45.8,45.86,1200.0
2016-12-30 12:00:00,45.85,45.94,45.75,45.87,2700.0,45.85,45.94,45.75,45.87,2700.0
2016-12-30 12:30:00,45.83,45.83,45.63,45.7,1100.0,45.83,45.83,45.63,45.7,1100.0
2016-12-30 13:00:00,45.7,45.9,45.66,45.85,2963.0,45.7,45.9,45.66,45.85,2963.0
2016-12-30 13:30:00,45.9,45.9,45.73,45.73,1597.0,45.9,45.9,45.73,45.73,1597.0
2016-12-30 14:00:00,45.75,45.8,45.75,45.76,1000.0,45.75,45.8,45.75,45.76,1000.0
2016-12-30 14:30:00,45.73,45.81,45.55,45.58,1700.0,45.73,45.81,45.55,45.58,1700.0
2016-12-30 15:00:00,45.55,45.69,45.55,45.63,2200.0,45.55,45.69,45.55,45.63,2200.0
2016-12-30 15:30:00,45.66,45.66,45.39,45.51,3162.0,45.66,45.66,45.39,45.51,3162.0
2017-01-03 09:30:00,46.07,46.49,45.94,46.45,1955.0,46.07,46.49,45.94,46.45,1955.0
2017-01-03 10:00:00,46.5,46.75,46.33,46.65,1689.0,46.5,46.75,46.33,46.65,1689.0
2017-01-03 10:30:00,46.57,46.57,46.3,46.3,1207.0,46.57,46.57,46.3,46.3,1207.0
2017-01-03 11:00:00,46.26,46.26,46.04,46.04,1053.0,46.26,46.26,46.04,46.04,1053.0
2017-01-03 11:30:00,46.01,46.01,45.67,45.89,1500.0,46.01,46.01,45.67,45.89,1500.0
2017-01-03 12:00:00,45.82,45.83,45.8,45.8,522.0,45.82,45.83,45.8,45.8,522.0
2017-01-03 12:30:00,45.92,46.03,45.92,45.94,600.0,45.92,46.03,45.92,45.94,600.0
2017-01-03 13:00:00,46.03,46.03,45.97,46.03,3495.0,46.03,46.03,45.97,46.03,3495.0
2017-01-03 13:30:00,46.1,46.15,46.06,46.15,500.0,46.1,46.15,46.06,46.15,500.0
2017-01-03 14:00:00,46.13,46.13,46.06,46.06,200.0,46.13,46.13,46.06,46.06,200.0
2017-01-03 14:30:00,46.05,46.05,45.96,45.96,1100.0,46.05,46.05,45.96,45.96,1100.0
2017-01-03 15:00:00,45.98,46.04,45.81,45.81,1000.0,45.98,46.04,45.81,45.81,1000.0
2017-01-03 15:30:00,45.79,46.17,45.78,46.17,2000.0,45.79,46.17,45.78,46.17,2000.0
2017-01-04 09:30:00,46.4,46.55,46.23,46.55,3800.0,46.4,46.55,46.23,46.55,3800.0
2017-01-04 10:00:00,46.79,46.82,46.52,46.57,1600.0,46.79,46.82,46.52,46.57,1600.0
2017-01-04 10:30:00,46.47,46.64,46.47,46.52,1100.0,46.47,46.64,46.47,46.52,1100.0
2017-01-04 11:00:00,46.54,46.83,46.54,46.79,700.0,46.54,46.83,46.54,46.79,700.0
2017-01-04 11:30:00,47.05,47.12,46.96,47.12,5037.0,47.05,47.12,46.96,47.12,5037.0
2017-01-04 12:00:00,47.0,47.06,46.75,46.75,1100.0,47.0,47.06,46.75,46.75,1100.0
2017-01-04 12:30:00,46.66,46.67,46.62,46.62,500.0,46.66,46.67,46.62,46.62,500.0
2017-01-04 13:00:00,46.63,46.73,46.63,46.73,1700.0,46.63,46.73,46.63,46.73,1700.0
2017-01-04 13:30:00,46.77,46.84,46.77,46.8,800.0,46.77,46.84,46.77,46.8,800.0
2017-01-04 14:00:00,46.83,46.91,46.83,46.89,1500.0,46.83,46.91,46.83,46.89,1500.0
2017-01-04 14:30:00,46.95,46.98,46.78,46.86,1200.0,46.95,46.98,46.78,46.86,1200.0
2017-01-04 15:00:00,46.85,47.0,46.81,46.94,4787.0,46.85,47.0,46.81,46.94,4787.0
2017-01-04 15:30:00,46.96,47.01,46.93,46.94,3829.0,46.96,47.01,46.93,46.94,3829.0
2017-01-05 09:30:00,47.24,47.58,47.24,47.42,2454.0,47.24,47.58,47.24,47.42,2454.0
2017-01-05 10:00:00,47.43,48.21,47.43,48.21,15417.0,47.43,48.21,47.43,48.21,15417.0
2017-01-05 10:30:00,48.12,48.2,48.01,48.09,1350.0,48.12,48.2,48.01,48.09,1350.0
2017-01-05 11:00:00,48.1,48.1,47.91,48.04,3300.0,48.1,48.1,47.91,48.04,3300.0
2017-01-05 11:30:00,47.95,47.95,47.85,47.94,600.0,47.95,47.95,47.85,47.94,600.0
2017-01-05 12:00:00,48.0,48.0,47.8,47.81,800.0,48.0,48.0,47.8,47.81,800.0
2017-01-05 12:30:00,47.61,48.23,47.61,47.97,1400.0,47.61,48.23,47.61,47.97,1400.0
2017-01-05 13:00:00,48.2,48.52,48.13,48.51,11646.0,48.2,48.52,48.13,48.51,11646.0
2017-01-05 13:30:00,48.52,48.52,48.3,48.3,2209.0,48.52,48.52,48.3,48.3,2209.0
2017-01-05 14:00:00,48.07,48.13,48.0,48.0,800.0,48.07,48.13,48.0,48.0,800.0
2017-01-05 14:30:00,48.0,48.0,47.85,47.86,710.0,48.0,48.0,47.85,47.86,710.0
2017-01-05 15:00:00,47.81,47.94,47.8,47.94,2300.0,47.81,47.94,47.8,47.94,2300.0
2017-01-05 15:30:00,47.92,47.96,47.61,47.65,2981.0,47.92,47.96,47.61,47.65,2981.0
2017-01-06 09:30:00,47.67,48.15,47.65,48.15,1728.0,47.67,48.15,47.65,48.15,1728.0
2017-01-06 10:00:00,48.2,48.36,48.03,48.03,1600.0,48.2,48.36,48.03,48.03,1600.0
2017-01-06 10:30:00,47.98,48.14,47.98,48.14,600.0,47.98,48.14,47.98,48.14,600.0
2017-01-06 11:00:00,48.12,48.2,48.08,48.2,767.0,48.12,48.2,48.08,48.2,767.0
2017-01-06 11:30:00,48.05,48.2,47.94,48.1,2183.0,48.05,48.2,47.94,48.1,2183.0
2017-01-06 12:00:00,48.15,48.34,48.15,48.26,2100.0,48.15,48.34,48.15,48.26,2100.0
2017-01-06 12:30:00,48.38,48.46,48.35,48.35,2200.0,48.38,48.46,48.35,48.35,2200.0
2017-01-06 13:00:00,48.4,48.55,48.4,48.53,800.0,48.4,48.55,48.4,48.53,800.0
2017-01-06 13:30:00,48.47,48.61,48.47,48.61,400.0,48.47,48.61,48.47,48.61,400.0
2017-01-06 14:00:00,48.63,48.63,48.5,48.5,300.0,48.63,48.63,48.5,48.5,300.0
2017-01-06 14:30:00,48.4,48.63,48.4,48.63,1300.0,48.4,48.63,48.4,48.63,1300.0
2017-01-06 15:00:00,48.57,48.63,48.52,48.52,900.0,48.57,48.63,48.52,48.52,900.0
2017-01-06 15:30:00,48.53,48.61,48.43,48.45,3416.0,48.53,48.61,48.43,48.45,3416.0
2017-01-09 09:30:00,48.78,48.95,48.6,48.94,2000.0,48.78,48.95,48.6,48.94,2000.0
2017-01-09 10:00:00,48.95,49.81,48.95,49.81,5025.0,48.95,49.81,48.95,49.81,5025.0
2017-01-09 10:30:00,49.79,50.14,49.79,50.09,2753.0,49.79,50.14,49.79,50.09,2753.0
2017-01-09 11:00:00,50.02,50.02,49.45,49.55,2528.0,50.02,50.02,49.45,49.55,2528.0
2017-01-09 11:30:00,49.57,49.95,49.57,49.93,1100.0,49.57,49.95,49.57,49.93,1100.0
2017-01-09 12:00:00,49.87,49.87,49.77,49.8,2199.0,49.87,49.87,49.77,49.8,2199.0
2017-01-09 12:30:00,49.81,49.81,49.6,49.68,6150.0,49.81,49.81,49.6,49.68,6150.0
2017-01-09 13:00:00,49.64,49.76,49.57,49.76,2039.0,49.64,49.76,49.57,49.76,2039.0
2017-01-09 13:30:00,49.8,50.0,49.73,49.86,15022.0,49.8,50.0,49.73,49.86,15022.0
2017-01-09 14:00:00,49.87,49.9,49.38,49.55,10450.0,49.87,49.9,49.38,49.55,10450.0
2017-01-09 14:30:00,49.53,49.94,49.51,49.85,1800.0,49.53,49.94,49.51,49.85,1800.0
2017-01-09 15:00:00,49.82,49.97,49.8,49.89,2869.0,49.82,49.97,49.8,49.89,2869.0
2017-01-09 15:30:00,49.84,49.91,49.71,49.72,7044.0,49.84,49.91,49.71,49.72,7044.0
2017-01-10 09:30:00,50.2,50.2,49.35,49.72,1900.0,50.2,50.2,49.35,49.72,1900.0
2017-01-10 10:00:00,49.78,50.35,49.77,50.26,1100.0,49.78,50.35,49.77,50.26,1100.0
2017-01-10 10:30:00,50.38,50.59,50.31,50.58,1900.0,50.38,50.59,50.31,50.58,1900.0
2017-01-10 11:00:00,50.57,50.68,50.4,50.68,1600.0,50.57,50.68,50.4,50.68,1600.0
2017-01-10 11:30:00,50.57,50.65,50.55,50.61,1200.0,50.57,50.65,50.55,50.61,1200.0
2017-01-10 12:00:00,50.55,50.91,50.55,50.91,2350.0,50.55,50.91,50.55,50.91,2350.0
2017-01-10 12:30:00,50.56,50.71,50.56,50.59,800.0,50.56,50.71,50.56,50.59,800.0
2017-01-10 13:00:00,50.53,50.65,50.53,50.63,400.0,50.53,50.65,50.53,50.63,400.0
2017-01-10 13:30:00,50.67,50.77,50.62,50.71,3942.0,50.67,50.77,50.62,50.71,3942.0
2017-01-10 14:00:00,50.73,50.84,50.27,50.32,26110.0,50.73,50.84,50.27,50.32,26110.0
2017-01-10 14:30:00,50.35,50.39,50.3,50.38,2650.0,50.35,50.39,50.3,50.38,2650.0
2017-01-10 15:00:00,50.31,50.41,50.31,50.37,2000.0,50.31,50.41,50.31,50.37,2000.0
2017-01-10 15:30:00,50.42,50.58,50.39,50.39,5918.0,50.42,50.58,50.39,50.39,5918.0
2017-01-11 09:30:00,50.82,51.32,50.82,51.2,2698.0,50.82,51.32,50.82,51.2,2698.0
2017-01-11 10:00:00,51.19,51.63,51.15,51.63,1100.0,51.19,51.63,51.15,51.63,1100.0
2017-01-11 10:30:00,51.77,51.77,51.66,51.66,200.0,51.77,51.77,51.66,51.66,200.0
2017-01-11 11:00:00,51.55,51.58,51.35,51.35,700.0,51.55,51.58,51.35,51.35,700.0
2017-01-11 11:30:00,50.98,50.98,50.5,50.52,400.0,50.98,50.98,50.5,50.52,400.0
2017-01-11 12:00:00,51.12,51.52,51.01,51.36,2000.0,51.12,51.52,51.01,51.36,2000.0
2017-01-11 12:30:00,51.42,51.54,51.32,51.34,1100.0,51.42,51.54,51.32,51.34,1100.0
2017-01-11 13:00:00,51.4,51.4,50.92,50.99,900.0,51.4,51.4,50.92,50.99,900.0
2017-01-11 13:30:00,51.06,51.19,51.02,51.19,500.0,51.06,51.19,51.02,51.19,500.0
2017-01-11 14:00:00,51.14,51.21,51.12,51.2,600.0,51.14,51.21,51.12,51.2,600.0
2017-01-11 14:30:00,51.23,51.24,51.13,51.19,700.0,51.23,51.24,51.13,51.19,700.0
2017-01-11 15:00:00,51.21,51.3,51.18,51.29,1400.0,51.21,51.3,51.18,51.29,1400.0
2017-01-11 15:30:00,51.27,51.34,51.15,51.22,3200.0,51.27,51.34,51.15,51.22,3200.0
2017-01-12 09:30:00,50.86,51.01,50.36,50.36,1300.0,50.86,51.01,50.36,50.36,1300.0
2017-01-12 10:00:00,50.34,50.71,50.32,50.71,6992.0,50.34,50.71,50.32,50.71,6992.0
2017-01-12 10:30:00,50.75,51.18,50.75,50.81,3125.0,50.75,51.18,50.75,50.81,3125.0
2017-01-12 11:00:00,50.8,50.8,50.47,50.67,2500.0,50.8,50.8,50.47,50.67,2500.0
2017-01-12 11:30:00,50.7,50.88,50.67,50.85,1600.0,50.7,50.88,50.67,50.85,1600.0
2017-01-12 12:00:00,50.91,50.97,50.89,50.89,800.0,50.91,50.97,50.89,50.89,800.0
2017-01-12 12:30:00,50.94,51.15,50.94,51.15,1400.0,50.94,51.15,50.94,51.15,1400.0
2017-01-12 13:00:00,51.14,51.18,51.1,51.1,800.0,51.14,51.18,51.1,51.1,800.0
2017-01-12 13:30:00,51.12,51.12,50.99,50.99,300.0,51.12,51.12,50.99,50.99,300.0
2017-01-12 14:00:00,50.91,50.92,50.78,50.78,500.0,50.91,50.92,50.78,50.78,500.0
2017-01-12 14:30:00,50.82,50.88,50.82,50.86,1000.0,50.82,50.88,50.82,50.86,1000.0
2017-01-12 15:00:00,50.9,50.9,50.81,50.83,954.0,50.9,50.9,50.81,50.83,954.0
2017-01-12 15:30:00,50.76,50.86,50.75,50.83,2900.0,50.76,50.86,50.75,50.83,2900.0
2017-01-13 09:30:00,51.49,51.99,51.49,51.99,2600.0,51.49,51.99,51.49,51.99,2600.0
2017-01-13 10:00:00,52.07,52.07,51.64,51.87,1750.0,52.07,52.07,51.64,51.87,1750.0
2017-01-13 10:30:00,51.86,52.33,51.86,52.26,3450.0,51.86,52.33,51.86,52.26,3450.0
2017-01-13 11:00:00,52.25,52.47,52.16,52.31,4130.0,52.25,52.47,52.16,52.31,4130.0
2017-01-13 11:30:00,52.26,52.6,52.15,52.54,2000.0,52.26,52.6,52.15,52.54,2000.0
2017-01-13 12:00:00,52.49,52.53,52.15,52.15,1100.0,52.49,52.53,52.15,52.15,1100.0
2017-01-13 12:30:00,52.34,52.58,52.3,52.58,1600.0,52.34,52.58,52.3,52.58,1600.0
2017-01-13 13:00:00,52.57,52.57,52.41,52.44,1896.0,52.57,52.57,52.41,52.44,1896.0
2017-01-13 13:30:00,52.43,52.43,52.36,52.4,1234.0,52.43,52.43,52.36,52.4,1234.0
2017-01-13 14:00:00,52.36,52.38,52.14,52.14,1400.0,52.36,52.38,52.14,52.14,1400.0
2017-01-13 14:30:00,52.06,52.16,52.05,52.16,2000.0,52.06,52.16,52.05,52.16,2000.0
2017-01-13 15:00:00,52.29,52.32,52.24,52.28,1899.0,52.29,52.32,52.24,52.28,1899.0
2017-01-13 15:30:00,52.25,52.38,52.14,52.21,4200.0,52.25,52.38,52.14,52.21,4200.0
2017-01-17 09:30:00,51.57,51.57,49.86,49.86,4091.0,51.57,51.57,49.86,49.86,4091.0
2017-01-17 10:00:00,50.22,50.7,50.13,50.42,3200.0,50.22,50.7,50.13,50.42,3200.0
2017-01-17 10:30:00,50.23,50.51,50.23,50.24,3106.0,50.23,50.51,50.23,50.24,3106.0
2017-01-17 11:00:00,50.23,50.32,50.08,50.32,2100.0,50.23,50.32,50.08,50.32,2100.0
2017-01-17 11:30:00,50.31,50.57,50.29,50.29,1900.0,50.31,50.57,50.29,50.29,1900.0
2017-01-17 12:00:00,50.23,50.31,50.14,50.3,1600.0,50.23,50.31,50.14,50.3,1600.0
2017-01-17 12:30:00,50.39,50.39,50.11,50.29,1100.0,50.39,50.39,50.11,50.29,1100.0
2017-01-17 13:00:00,50.25,50.35,50.25,50.35,1700.0,50.25,50.35,50.25,50.35,1700.0
2017-01-17 13:30:00,50.4,50.74,50.4,50.74,1600.0,50.4,50.74,50.4,50.74,1600.0
2017-01-17 14:00:00,50.74,50.74,50.25,50.25,1994.0,50.74,50.74,50.25,50.25,1994.0
2017-01-17 14:30:00,50.32,50.46,50.11,50.38,2800.0,50.32,50.46,50.11,50.38,2800.0
2017-01-17 15:00:00,50.35,50.47,50.3,50.3,2200.0,50.35,50.47,50.3,50.3,2200.0
2017-01-17 15:30:00,50.28,50.4,50.28,50.4,3287.0,50.28,50.4,50.28,50.4,3287.0
2017-01-18 09:30:00,49.97,50.69,49.91,50.69,1300.0,49.97,50.69,49.91,50.69,1300.0
2017-01-18 10:00:00,50.56,50.75,50.38,50.43,2100.0,50.56,50.75,50.38,50.43,2100.0
2017-01-18 10:30:00,50.12,50.12,49.77,49.83,1200.0,50.12,50.12,49.77,49.83,1200.0
2017-01-18 11:00:00,49.87,49.98,49.81,49.98,700.0,49.87,49.98,49.81,49.98,700.0
2017-01-18 11:30:00,50.24,50.27,49.8,49.83,700.0,50.24,50.27,49.8,49.83,700.0
2017-01-18 12:00:00,49.75,49.75,49.46,49.6,2900.0,49.75,49.75,49.46,49.6,2900.0
2017-01-18 12:30:00,49.86,50.22,49.86,50.04,1300.0,49.86,50.22,49.86,50.04,1300.0
2017-01-18 13:00:00,49.97,50.03,49.91,49.91,1100.0,49.97,50.03,49.91,49.91,1100.0
2017-01-18 13:30:00,50.01,50.1,50.01,50.07,1086.0,50.01,50.1,50.01,50.07,1086.0
2017-01-18 14:00:00,50.06,50.14,49.93,49.96,1300.0,50.06,50.14,49.93,49.96,1300.0
2017-01-18 14:30:00,49.93,49.95,49.78,49.83,2000.0,49.93,49.95,49.78,49.83,2000.0
2017-01-18 15:00:00,49.83,49.86,49.69,49.75,3300.0,49.83,49.86,49.69,49.75,3300.0
2017-01-18 15:30:00,49.78,50.06,49.75,50.06,4006.0,49.78,50.06,49.75,50.06,4006.0
2017-01-19 09:30:00,50.77,51.37,50.77,51.0,2950.0,50.77,51.37,50.77,51.0,2950.0
2017-01-19 10:00:00,51.07,51.26,51.07,51.09,1278.0,51.07,51.26,51.07,51.09,1278.0
2017-01-19 10:30:00,51.12,51.25,51.01,51.09,1100.0,51.12,51.25,51.01,51.09,1100.0
2017-01-19 11:00:00,51.04,51.04,50.8,50.91,1400.0,51.04,51.04,50.8,50.91,1400.0
2017-01-19 11:30:00,50.85,51.21,50.82,51.09,1700.0,50.85,51.21,50.82,51.09,1700.0
2017-01-19 12:00:00,51.08,51.4,51.08,51.4,600.0,51.08,51.4,51.08,51.4,600.0
2017-01-19 12:30:00,51.36,51.48,51.31,51.36,1300.0,51.36,51.48,51.31,51.36,1300.0
2017-01-19 13:00:00,51.13,51.33,51.13,51.33,1000.0,51.13,51.33,51.13,51.33,1000.0
2017-01-19 13:30:00,51.25,51.29,51.23,51.23,1200.0,51.25,51.29,51.23,51.23,1200.0
2017-01-19 14:00:00,51.28,51.28,51.11,51.18,800.0,51.28,51.28,51.11,51.18,800.0
2017-01-19 14:30:00,51.22,51.23,51.15,51.15,800.0,51.22,51.23,51.15,51.15,800.0
2017-01-19 15:00:00,51.18,51.24,51.18,51.24,1037.0,51.18,51.24,51.18,51.24,1037.0
2017-01-19 15:30:00,51.3,51.55,51.3,51.54,3200.0,51.3,51.55,51.3,51.54,3200.0
2017-01-20 09:30:00,51.63,51.78,51.51,51.59,1900.0,51.63,51.78,51.51,51.59,1900.0
2017-01-20 10:00:00,51.57,51.57,51.2,51.2,1500.0,51.57,51.57,51.2,51.2,1500.0
2017-01-20 10:30:00,51.08,51.09,50.92,50.92,700.0,51.08,51.09,50.92,50.92,700.0
2017-01-20 11:00:00,50.9,50.9,50.58,50.58,2500.0,50.9,50.9,50.58,50.58,2500.0
2017-01-20 11:30:00,50.62,51.05,50.62,51.04,1000.0,50.62,51.05,50.62,51.04,1000.0
2017-01-20 12:00:00,50.96,51.02,50.95,51.02,302.0,50.96,51.02,50.95,51.02,302.0
2017-01-20 12:30:00,50.89,50.94,50.85,50.9,1772.0,50.89,50.94,50.85,50.9,1772.0
2017-01-20 13:00:00,50.87,50.87,50.72,50.72,800.0,50.87,50.87,50.72,50.72,800.0
2017-01-20 13:30:00,50.84,50.89,50.81,50.89,300.0,50.84,50.89,50.81,50.89,300.0
2017-01-20 14:00:00,50.99,51.06,50.99,50.99,700.0,50.99,51.06,50.99,50.99,700.0
2017-01-20 14:30:00,51.12,51.14,51.08,51.11,2000.0,51.12,51.14,51.08,51.11,2000.0
2017-01-20 15:00:00,51.11,51.13,51.0,51.05,2000.0,51.11,51.13,51.0,51.05,2000.0
2017-01-20 15:30:00,51.03,51.39,51.03,51.29,3820.0,51.03,51.39,51.03,51.29,3820.0
2017-01-23 09:30:00,51.32,51.59,51.3,51.3,1298.0,51.32,51.59,51.3,51.3,1298.0
2017-01-23 10:00:00,51.2,51.21,50.95,50.95,500.0,51.2,51.21,50.95,50.95,500.0
2017-01-23 10:30:00,50.79,50.8,50.7,50.73,1300.0,50.79,50.8,50.7,50.73,1300.0
2017-01-23 11:00:00,50.69,50.7,50.55,50.6,1859.0,50.69,50.7,50.55,50.6,1859.0
2017-01-23 11:30:00,50.57,50.58,50.31,50.33,800.0,50.57,50.58,50.31,50.33,800.0
2017-01-23 12:00:00,50.29,50.67,50.29,50.67,700.0,50.29,50.67,50.29,50.67,700.0
2017-01-23 12:30:00,50.69,50.72,50.64,50.67,900.0,50.69,50.72,50.64,50.67,900.0
2017-01-23 13:00:00,50.62,50.68,50.62,50.64,400.0,50.62,50.68,50.62,50.64,400.0
2017-01-23 13:30:00,50.71,50.79,50.71,50.75,1204.0,50.71,50.79,50.71,50.75,1204.0
2017-01-23 14:00:00,50.61,50.61,50.47,50.51,500.0,50.61,50.61,50.47,50.51,500.0
2017-01-23 14:30:00,50.49,50.8,50.49,50.8,1100.0,50.49,50.8,50.49,50.8,1100.0
2017-01-23 15:00:00,50.75,50.77,50.69,50.73,1300.0,50.75,50.77,50.69,50.73,1300.0
2017-01-23 15:30:00,50.72,50.78,50.6,50.61,4000.0,50.72,50.78,50.6,50.61,4000.0
2017-01-24 09:30:00,50.72,51.19,50.63,51.07,2090.0,50.72,51.19,50.63,51.07,2090.0
2017-01-24 10:00:00,50.94,51.27,50.94,51.19,1229.0,50.94,51.27,50.94,51.19,1229.0
2017-01-24 10:30:00,51.4,51.57,51.23,51.23,2000.0,51.4,51.57,51.23,51.23,2000.0
2017-01-24 11:00:00,51.35,51.35,51.03,51.08,600.0,51.35,51.35,51.03,51.08,600.0
2017-01-24 11:30:00,51.0,51.3,51.0,51.19,1000.0,51.0,51.3,51.0,51.19,1000.0
2017-01-24 12:00:00,51.26,51.26,51.15,51.15,400.0,51.26,51.26,51.15,51.15,400.0
2017-01-24 12:30:00,51.06,51.16,51.02,51.16,1500.0,51.06,51.16,51.02,51.16,1500.0
2017-01-24 13:00:00,51.22,51.69,51.22,51.6,3502.0,51.22,51.69,51.22,51.6,3502.0
2017-01-24 13:30:00,51.65,51.68,51.5,51.5,885.0,51.65,51.68,51.5,51.5,885.0
2017-01-24 14:00:00,51.49,51.57,51.49,51.57,300.0,51.49,51.57,51.49,51.57,300.0
2017-01-24 14:30:00,51.68,52.03,51.63,51.89,2294.0,51.68,52.03,51.63,51.89,2294.0
2017-01-24 15:00:00,51.88,51.95,51.7,51.7,900.0,51.88,51.95,51.7,51.7,900.0
2017-01-24 15:30:00,51.74,51.84,51.72,51.81,1400.0,51.74,51.84,51.72,51.81,1400.0
2017-01-25 09:30:00,52.02,52.37,52.02,52.09,1000.0,52.02,52.37,52.02,52.09,1000.0
2017-01-25 10:00:00,52.49,52.59,52.19,52.21,2393.0,52.49,52.59,52.19,52.21,2393.0
2017-01-25 10:30:00,52.17,52.24,52.04,52.22,1000.0,52.17,52.24,52.04,52.22,1000.0
2017-01-25 11:00:00,52.29,52.3,52.04,52.11,2300.0,52.29,52.3,52.04,52.11,2300.0
2017-01-25 11:30:00,52.13,52.13,52.08,52.08,300.0,52.13,52.13,52.08,52.08,300.0
2017-01-25 12:00:00,52.08,52.11,51.97,52.11,1600.0,52.08,52.11,51.97,52.11,1600.0
2017-01-25 12:30:00,52.15,52.18,51.97,51.99,900.0,52.15,52.18,51.97,51.99,900.0
2017-01-25 13:00:00,51.96,52.01,51.96,51.99,500.0,51.96,52.01,51.96,51.99,500.0
2017-01-25 13:30:00,51.93,51.99,51.92,51.99,400.0,51.93,51.99,51.92,51.99,400.0
2017-01-25 14:00:00,51.99,51.99,51.8,51.8,700.0,51.99,51.99,51.8,51.8,700.0
2017-01-25 14:30:00,51.82,51.94,51.82,51.94,600.0,51.82,51.94,51.82,51.94,600.0
2017-01-25 15:00:00,51.95,52.0,51.88,52.0,1500.0,51.95,52.0,51.88,52.0,1500.0
2017-01-25 15:30:00,51.96,52.11,51.96,52.0,3000.0,51.96,52.11,51.96,52.0,3000.0
2017-01-26 09:30:00,52.83,52.83,52.13,52.13,1400.0,52.83,52.83,52.13,52.13,1400.0
2017-01-26 10:00:00,52.17,52.17,51.9,51.91,1400.0,52.17,52.17,51.9,51.91,1400.0
2017-01-26 10:30:00,51.93,52.06,51.6,51.6,1600.0,51.93,52.06,51.6,51.6,1600.0
2017-01-26 11:00:00,51.58,51.85,51.58,51.85,900.0,51.58,51.85,51.58,51.85,900.0
2017-01-26 11:30:00,51.9,52.14,51.85,52.12,900.0,51.9,52.14,51.85,52.12,900.0
2017-01-26 12:00:00,51.99,52.17,51.96,52.15,800.0,51.99,52.17,51.96,52.15,800.0
2017-01-26 12:30:00,52.21,52.29,52.18,52.2,1450.0,52.21,52.29,52.18,52.2,1450.0
2017-01-26 13:00:00,51.98,51.98,51.79,51.79,800.0,51.98,51.98,51.79,51.79,800.0
2017-01-26 13:30:00,51.84,51.96,51.84,51.86,700.0,51.84,51.96,51.84,51.86,700.0
2017-01-26 14:00:00,51.89,52.01,51.89,52.01,600.0,51.89,52.01,51.89,52.01,600.0
2017-01-26 14:30:00,51.98,52.0,51.94,51.94,300.0,51.98,52.0,51.94,51.94,300.0
2017-01-26 15:00:00,52.01,52.06,51.96,52.06,700.0,52.01,52.06,51.96,52.06,700.0
2017-01-26 15:30:00,52.01,52.01,51.86,51.93,2394.0,52.01,52.01,51.86,51.93,2394.0
2017-01-27 09:30:00,52.01,52.33,51.77,52.02,2652.0,52.01,52.33,51.77,52.02,2652.0
2017-01-27 10:00:00,51.61,51.74,51.61,51.74,1749.0,51.61,51.74,51.61,51.74,1749.0
2017-01-27 10:30:00,51.7,51.88,51.67,51.68,1100.0,51.7,51.88,51.67,51.68,1100.0
2017-01-27 11:00:00,51.71,51.8,51.71,51.76,500.0,51.71,51.8,51.71,51.76,500.0
2017-01-27 11:30:00,51.79,51.83,51.64,51.64,900.0,51.79,51.83,51.64,51.64,900.0
2017-01-27 12:00:00,51.64,51.69,51.47,51.69,900.0,51.64,51.69,51.47,51.69,900.0
2017-01-27 12:30:00,51.72,51.72,51.67,51.67,400.0,51.72,51.72,51.67,51.67,400.0
2017-01-27 13:00:00,51.67,51.74,51.63,51.74,500.0,51.67,51.74,51.63,51.74,500.0
2017-01-27 13:30:00,51.66,51.66,51.5,51.55,1000.0,51.66,51.66,51.5,51.55,1000.0
2017-01-27 14:00:00,51.57,51.6,51.25,51.47,3951.0,51.57,51.6,51.25,51.47,3951.0
2017-01-27 14:30:00,51.54,51.59,51.53,51.53,3100.0,51.54,51.59,51.53,51.53,3100.0
2017-01-27 15:00:00,51.56,51.58,51.51,51.54,3969.0,51.56,51.58,51.51,51.54,3969.0
2017-01-27 15:30:00,51.55,51.66,51.53,51.62,7090.0,51.55,51.66,51.53,51.62,7090.0
2017-01-30 09:30:00,50.81,50.97,50.7,50.76,4350.0,50.81,50.97,50.7,50.76,4350.0
2017-01-30 10:00:00,50.75,51.12,50.7,50.77,3300.0,50.75,51.12,50.7,50.77,3300.0
2017-01-30 10:30:00,50.79,50.88,50.75,50.85,2600.0,50.79,50.88,50.75,50.85,2600.0
2017-01-30 11:00:00,51.08,51.1,50.9,50.97,2001.0,51.08,51.1,50.9,50.97,2001.0
2017-01-30 11:30:00,50.98,51.1,50.89,51.04,1200.0,50.98,51.1,50.89,51.04,1200.0
2017-01-30 12:00:00,51.09,51.11,51.03,51.07,600.0,51.09,51.11,51.03,51.07,600.0
2017-01-30 12:30:00,51.1,51.1,50.99,51.04,900.0,51.1,51.1,50.99,51.04,900.0
2017-01-30 13:00:00,51.01,51.05,50.98,51.05,1600.0,51.01,51.05,50.98,51.05,1600.0
2017-01-30 13:30:00,51.03,51.2,51.03,51.2,1600.0,51.03,51.2,51.03,51.2,1600.0
2017-01-30 14:00:00,51.2,51.44,51.2,51.38,1600.0,51.2,51.44,51.2,51.38,1600.0
2017-01-30 14:30:00,51.48,51.48,51.3,51.3,700.0,51.48,51.48,51.3,51.3,700.0
2017-01-30 15:00:00,51.28,51.38,51.28,51.36,1200.0,51.28,51.38,51.28,51.36,1200.0
2017-01-30 15:30:00,51.41,51.55,51.39,51.52,4000.0,51.41,51.55,51.39,51.52,4000.0
2017-01-31 09:30:00,51.3,51.65,51.3,51.62,900.0,51.3,51.65,51.3,51.62,900.0
2017-01-31 10:00:00,51.61,52.43,51.51,52.43,2843.0,51.61,52.43,51.51,52.43,2843.0
2017-01-31 10:30:00,52.46,52.78,52.22,52.35,3873.0,52.46,52.78,52.22,52.35,3873.0
2017-01-31 11:00:00,52.61,53.0,52.57,52.93,2739.0,52.61,53.0,52.57,52.93,2739.0
2017-01-31 11:30:00,52.95,52.95,52.57,52.62,1381.0,52.95,52.95,52.57,52.62,1381.0
2017-01-31 12:00:00,52.57,52.79,52.56,52.79,800.0,52.57,52.79,52.56,52.79,800.0
2017-01-31 12:30:00,52.75,52.75,52.55,52.55,500.0,52.75,52.75,52.55,52.55,500.0
2017-01-31 13:00:00,52.54,52.69,52.47,52.69,900.0,52.54,52.69,52.47,52.69,900.0
2017-01-31 13:30:00,52.59,52.73,52.58,52.66,1100.0,52.59,52.73,52.58,52.66,1100.0
2017-01-31 14:00:00,52.65,53.02,52.65,53.02,1700.0,52.65,53.02,52.65,53.02,1700.0
2017-01-31 14:30:00,52.93,53.2,52.83,52.84,3820.0,52.93,53.2,52.83,52.84,3820.0
2017-01-31 15:00:00,53.0,53.08,52.93,52.99,5730.0,53.0,53.08,52.93,52.99,5730.0
2017-01-31 15:30:00,53.0,53.13,53.0,53.08,5592.0,53.0,53.13,53.0,53.08,5592.0
2017-02-01 09:30:00,53.08,53.5,53.08,53.31,3000.0,53.08,53.5,53.08,53.31,3000.0
2017-02-01 10:00:00,53.08,53.11,52.65,52.86,2545.0,53.08,53.11,52.65,52.86,2545.0
2017-02-01 10:30:00,52.88,52.88,52.55,52.68,1100.0,52.88,52.88,52.55,52.68,1100.0
2017-02-01 11:00:00,52.73,52.9,52.64,52.85,1000.0,52.73,52.9,52.64,52.85,1000.0
2017-02-01 11:30:00,52.81,52.91,52.8,52.91,300.0,52.81,52.91,52.8,52.91,300.0
2017-02-01 12:00:00,52.85,52.92,52.8,52.86,1000.0,52.85,52.92,52.8,52.86,1000.0
2017-02-01 12:30:00,52.92,53.01,52.88,52.89,1000.0,52.92,53.01,52.88,52.89,1000.0
2017-02-01 13:00:00,52.86,52.97,52.86,52.93,1726.0,52.86,52.97,52.86,52.93,1726.0
2017-02-01 13:30:00,52.91,52.92,52.71,52.71,700.0,52.91,52.92,52.71,52.71,700.0
2017-02-01 14:00:00,52.8,52.98,52.8,52.85,1500.0,52.8,52.98,52.8,52.85,1500.0
2017-02-01 14:30:00,52.86,52.86,52.83,52.83,300.0,52.86,52.86,52.83,52.83,300.0
2017-02-01 15:00:00,52.89,52.92,52.79,52.79,300.0,52.89,52.92,52.79,52.79,300.0
2017-02-01 15:30:00,52.91,53.05,52.9,53.02,1400.0,52.91,53.05,52.9,53.02,1400.0
2017-02-02 09:30:00,53.22,53.35,53.17,53.35,600.0,53.22,53.35,53.17,53.35,600.0
2017-02-02 10:00:00,53.61,53.64,53.19,53.22,3428.0,53.61,53.64,53.19,53.22,3428.0
2017-02-02 10:30:00,53.33,53.35,53.16,53.16,1200.0,53.33,53.35,53.16,53.16,1200.0
2017-02-02 11:00:00,53.16,53.16,53.16,53.16,100.0,53.16,53.16,53.16,53.16,100.0
2017-02-02 11:30:00,53.18,53.18,53.09,53.09,600.0,53.18,53.18,53.09,53.09,600.0
2017-02-02 12:00:00,53.14,53.14,52.98,53.1,1700.0,53.14,53.14,52.98,53.1,1700.0
2017-02-02 12:30:00,53.08,53.13,53.08,53.08,300.0,53.08,53.13,53.08,53.08,300.0
2017-02-02 13:00:00,53.16,53.22,53.13,53.19,800.0,53.16,53.22,53.13,53.19,800.0
2017-02-02 13:30:00,53.2,53.32,53.2,53.22,500.0,53.2,53.32,53.2,53.22,500.0
2017-02-02 14:00:00,53.2,53.2,53.06,53.09,800.0,53.2,53.2,53.06,53.09,800.0
2017-02-02 14:30:00,53.15,53.16,53.14,53.14,400.0,53.15,53.16,53.14,53.14,400.0
2017-02-02 15:00:00,53.21,53.27,53.21,53.27,900.0,53.21,53.27,53.21,53.27,900.0
2017-02-02 15:30:00,53.26,53.26,53.13,53.2,1300.0,53.26,53.26,53.13,53.2,1300.0
2017-02-03 09:30:00,53.63,54.55,53.63,54.5,3200.0,53.63,54.55,53.63,54.5,3200.0
2017-02-03 10:00:00,54.53,54.53,53.92,53.92,1600.0,54.53,54.53,53.92,53.92,1600.0
2017-02-03 10:30:00,54.0,54.19,54.0,54.17,2300.0,54.0,54.19,54.0,54.17,2300.0
2017-02-03 11:00:00,54.24,54.24,54.05,54.05,1900.0,54.24,54.24,54.05,54.05,1900.0
2017-02-03 11:30:00,54.05,54.05,53.86,54.0,1154.0,54.05,54.05,53.86,54.0,1154.0
2017-02-03 12:00:00,54.05,54.05,53.91,53.93,1200.0,54.05,54.05,53.91,53.93,1200.0
2017-02-03 12:30:00,53.92,54.13,53.91,54.13,1000.0,53.92,54.13,53.91,54.13,1000.0
2017-02-03 13:00:00,54.08,54.09,53.99,53.99,2000.0,54.08,54.09,53.99,53.99,2000.0
2017-02-03 13:30:00,53.97,54.08,53.97,54.05,1200.0,53.97,54.08,53.97,54.05,1200.0
2017-02-03 14:00:00,54.09,54.09,54.02,54.03,400.0,54.09,54.09,54.02,54.03,400.0
2017-02-03 14:30:00,54.03,54.07,53.99,54.05,1646.0,54.03,54.07,53.99,54.05,1646.0
2017-02-03 15:00:00,54.05,54.19,54.05,54.19,1840.0,54.05,54.19,54.05,54.19,1840.0
2017-02-03 15:30:00,54.14,54.14,53.95,53.97,4996.0,54.14,54.14,53.95,53.97,4996.0
2017-02-06 09:30:00,54.12,54.27,54.02,54.13,4200.0,54.12,54.27,54.02,54.13,4200.0
2017-02-06 10:00:00,54.17,54.26,54.14,54.22,1900.0,54.17,54.26,54.14,54.22,1900.0
2017-02-06 10:30:00,54.15,54.21,54.1,54.17,3736.0,54.15,54.21,54.1,54.17,3736.0
2017-02-06 11:00:00,54.25,54.54,54.25,54.54,1700.0,54.25,54.54,54.25,54.54,1700.0
2017-02-06 11:30:00,54.47,54.54,54.47,54.52,826.0,54.47,54.54,54.47,54.52,826.0
2017-02-06 12:00:00,54.48,54.48,53.96,53.96,1700.0,54.48,54.48,53.96,53.96,1700.0
2017-02-06 12:30:00,53.96,53.96,53.86,53.86,700.0,53.96,53.96,53.86,53.86,700.0
2017-02-06 13:00:00,53.81,54.02,53.81,53.98,800.0,53.81,54.02,53.81,53.98,800.0
2017-02-06 13:30:00,54.02,54.06,53.92,54.01,1100.0,54.02,54.06,53.92,54.01,1100.0
2017-02-06 14:00:00,54.02,54.11,54.02,54.11,700.0,54.02,54.11,54.02,54.11,700.0
2017-02-06 14:30:00,54.1,54.1,53.99,54.04,600.0,54.1,54.1,53.99,54.04,600.0
2017-02-06 15:00:00,54.02,54.02,53.91,53.91,900.0,54.02,54.02,53.91,53.91,900.0
2017-02-06 15:30:00,53.94,54.02,53.85,53.98,2289.0,53.94,54.02,53.85,53.98,2289.0
2017-02-07 09:30:00,54.0,54.06,53.73,53.82,1634.0,54.0,54.06,53.73,53.82,1634.0
2017-02-07 10:00:00,53.78,54.18,53.78,54.15,3684.0,53.78,54.18,53.78,54.15,3684.0
2017-02-07 10:30:00,54.02,54.09,53.92,53.92,900.0,54.02,54.09,53.92,53.92,900.0
2017-02-07 11:00:00,54.13,54.14,53.78,53.84,2150.0,54.13,54.14,53.78,53.84,2150.0
2017-02-07 11:30:00,53.88,53.89,53.78,53.85,900.0,53.88,53.89,53.78,53.85,900.0
2017-02-07 12:00:00,53.79,53.8,53.76,53.79,600.0,53.79,53.8,53.76,53.79,600.0
2017-02-07 12:30:00,53.71,53.71,53.66,53.71,450.0,53.71,53.71,53.66,53.71,450.0
2017-02-07 13:00:00,53.65,53.67,53.65,53.67,200.0,53.65,53.67,53.65,53.67,200.0
2017-02-07 13:30:00,53.7,53.8,53.67,53.8,500.0,53.7,53.8,53.67,53.8,500.0
2017-02-07 14:00:00,53.99,53.99,53.91,53.94,500.0,53.99,53.99,53.91,53.94,500.0
2017-02-07 14:30:00,53.9,53.9,53.87,53.9,800.0,53.9,53.9,53.87,53.9,800.0
2017-02-07 15:00:00,53.94,54.02,53.91,53.99,1050.0,53.94,54.02,53.91,53.99,1050.0
2017-02-07 15:30:00,54.02,54.02,53.83,53.89,2400.0,54.02,54.02,53.83,53.89,2400.0
2017-02-08 09:30:00,53.85,53.85,53.35,53.41,2325.0,53.85,53.85,53.35,53.41,2325.0
2017-02-08 10:00:00,53.59,53.79,53.59,53.64,1996.0,53.59,53.79,53.59,53.64,1996.0
2017-02-08 10:30:00,53.64,53.73,53.56,53.65,2000.0,53.64,53.73,53.56,53.65,2000.0
2017-02-08 11:00:00,53.66,53.7,53.58,53.58,3000.0,53.66,53.7,53.58,53.58,3000.0
2017-02-08 11:30:00,53.58,53.77,53.58,53.77,3169.0,53.58,53.77,53.58,53.77,3169.0
2017-02-08 12:00:00,53.78,53.78,53.64,53.66,500.0,53.78,53.78,53.64,53.66,500.0
2017-02-08 12:30:00,53.68,53.79,53.65,53.79,1115.0,53.68,53.79,53.65,53.79,1115.0
2017-02-08 13:00:00,53.8,53.84,53.8,53.82,900.0,53.8,53.84,53.8,53.82,900.0
2017-02-08 13:30:00,53.77,53.78,53.74,53.77,1100.0,53.77,53.78,53.74,53.77,1100.0
2017-02-08 14:00:00,53.76,53.79,53.68,53.68,1600.0,53.76,53.79,53.68,53.68,1600.0
2017-02-08 14:30:00,53.65,53.8,53.65,53.8,900.0,53.65,53.8,53.65,53.8,900.0
2017-02-08 15:00:00,53.71,53.83,53.7,53.83,900.0,53.71,53.83,53.7,53.83,900.0
2017-02-08 15:30:00,53.83,53.98,53.75,53.78,4438.0,53.83,53.98,53.75,53.78,4438.0
2017-02-09 09:30:00,54.27,55.46,54.27,55.22,5446.0,54.27,55.46,54.27,55.22,5446.0
2017-02-09 10:00:00,55.26,55.28,54.86,55.13,3976.0,55.26,55.28,54.86,55.13,3976.0
2017-02-09 10:30:00,55.04,55.15,54.93,55.11,1800.0,55.04,55.15,54.93,55.11,1800.0
2017-02-09 11:00:00,55.11,55.15,54.98,55.1,3000.0,55.11,55.15,54.98,55.1,3000.0
2017-02-09 11:30:00,55.12,55.36,55.09,55.25,5300.0,55.12,55.36,55.09,55.25,5300.0
2017-02-09 12:00:00,55.25,55.59,55.13,55.2,6451.0,55.25,55.59,55.13,55.2,6451.0
2017-02-09 12:30:00,55.19,55.24,54.89,55.23,2000.0,55.19,55.24,54.89,55.23,2000.0
2017-02-09 13:00:00,55.13,55.29,55.13,55.24,1000.0,55.13,55.29,55.13,55.24,1000.0
2017-02-09 13:30:00,55.13,55.14,55.03,55.12,2200.0,55.13,55.14,55.03,55.12,2200.0
2017-02-09 14:00:00,55.13,55.31,55.03,55.28,3800.0,55.13,55.31,55.03,55.28,3800.0
2017-02-09 14:30:00,55.2,55.43,55.19,55.4,1700.0,55.2,55.43,55.19,55.4,1700.0
2017-02-09 15:00:00,55.44,55.49,55.14,55.14,2700.0,55.44,55.49,55.14,55.14,2700.0
2017-02-09 15:30:00,55.13,55.42,55.13,55.35,8205.0,55.13,55.42,55.13,55.35,8205.0
2017-02-10 09:30:00,52.88,54.48,52.08,52.38,27039.0,52.88,54.48,52.08,52.38,27039.0
2017-02-10 10:00:00,52.39,52.53,51.72,52.17,7954.0,52.39,52.53,51.72,52.17,7954.0
2017-02-10 10:30:00,52.12,52.12,51.6,51.74,7668.0,52.12,52.12,51.6,51.74,7668.0
2017-02-10 11:00:00,51.83,52.48,51.83,52.28,5100.0,51.83,52.48,51.83,52.28,5100.0
2017-02-10 11:30:00,52.23,52.35,51.95,51.97,1900.0,52.23,52.35,51.95,51.97,1900.0
2017-02-10 12:00:00,51.92,51.98,51.87,51.94,1400.0,51.92,51.98,51.87,51.94,1400.0
2017-02-10 12:30:00,51.93,52.34,51.93,52.34,3200.0,51.93,52.34,51.93,52.34,3200.0
2017-02-10 13:00:00,52.37,52.5,52.33,52.42,1800.0,52.37,52.5,52.33,52.42,1800.0
2017-02-10 13:30:00,52.4,52.79,52.4,52.76,3060.0,52.4,52.79,52.4,52.76,3060.0
2017-02-10 14:00:00,52.68,52.68,52.05,52.05,2200.0,52.68,52.68,52.05,52.05,2200.0
2017-02-10 14:30:00,52.06,52.78,52.06,52.55,3125.0,52.06,52.78,52.06,52.55,3125.0
2017-02-10 15:00:00,52.73,52.97,52.66,52.92,7398.0,52.73,52.97,52.66,52.92,7398.0
2017-02-10 15:30:00,52.91,53.12,52.77,52.79,17848.0,52.91,53.12,52.77,52.79,17848.0
2017-02-13 09:30:00,53.09,53.89,53.09,53.73,3000.0,53.09,53.89,53.09,53.73,3000.0
2017-02-13 10:00:00,53.6,53.76,53.08,53.16,2000.0,53.6,53.76,53.08,53.16,2000.0
2017-02-13 10:30:00,53.12,53.22,52.92,53.22,1600.0,53.12,53.22,52.92,53.22,1600.0
2017-02-13 11:00:00,53.2,53.31,53.11,53.23,1600.0,53.2,53.31,53.11,53.23,1600.0
2017-02-13 11:30:00,53.22,53.25,53.06,53.2,2700.0,53.22,53.25,53.06,53.2,2700.0
2017-02-13 12:00:00,53.08,53.35,53.06,53.31,1800.0,53.08,53.35,53.06,53.31,1800.0
2017-02-13 12:30:00,53.35,53.52,53.28,53.39,2200.0,53.35,53.52,53.28,53.39,2200.0
2017-02-13 13:00:00,53.38,53.38,53.29,53.37,1300.0,53.38,53.38,53.29,53.37,1300.0
2017-02-13 13:30:00,53.39,53.39,53.17,53.19,1300.0,53.39,53.39,53.17,53.19,1300.0
2017-02-13 14:00:00,53.14,53.32,53.13,53.31,1600.0,53.14,53.32,53.13,53.31,1600.0
2017-02-13 14:30:00,53.34,53.43,53.32,53.33,2100.0,53.34,53.43,53.32,53.33,2100.0
2017-02-13 15:00:00,53.19,53.19,52.93,52.93,2200.0,53.19,53.19,52.93,52.93,2200.0
2017-02-13 15:30:00,52.92,53.02,52.8,52.87,6915.0,52.92,53.02,52.8,52.87,6915.0
2017-02-14 09:30:00,53.5,54.49,53.5,54.46,9000.0,53.5,54.49,53.5,54.46,9000.0
2017-02-14 10:00:00,54.44,55.01,54.21,55.01,5786.0,54.44,55.01,54.21,55.01,5786.0
2017-02-14 10:30:00,55.0,55.0,54.69,54.78,5200.0,55.0,55.0,54.69,54.78,5200.0
2017-02-14 11:00:00,54.76,54.84,54.5,54.57,5012.0,54.76,54.84,54.5,54.57,5012.0
2017-02-14 11:30:00,54.55,54.61,53.77,53.77,5529.0,54.55,54.61,53.77,53.77,5529.0
2017-02-14 12:00:00,53.81,54.47,53.71,54.4,7493.0,53.81,54.47,53.71,54.4,7493.0
2017-02-14 12:30:00,54.5,54.58,54.39,54.46,3600.0,54.5,54.58,54.39,54.46,3600.0
2017-02-14 13:00:00,54.43,54.46,54.3,54.41,4589.0,54.43,54.46,54.3,54.41,4589.0
2017-02-14 13:30:00,54.35,54.5,54.35,54.4,2170.0,54.35,54.5,54.35,54.4,2170.0
2017-02-14 14:00:00,54.38,54.38,54.22,54.22,3905.0,54.38,54.38,54.22,54.22,3905.0
2017-02-14 14:30:00,54.24,54.25,54.02,54.02,2748.0,54.24,54.25,54.02,54.02,2748.0
2017-02-14 15:00:00,54.0,54.03,53.93,54.03,1600.0,54.0,54.03,53.93,54.03,1600.0
2017-02-14 15:30:00,54.0,54.39,53.96,54.33,11296.0,54.0,54.39,53.96,54.33,11296.0
2017-02-15 09:30:00,53.9,53.95,53.53,53.56,2900.0,53.9,53.95,53.53,53.56,2900.0
2017-02-15 10:00:00,53.5,53.69,53.38,53.69,2335.0,53.5,53.69,53.38,53.69,2335.0
2017-02-15 10:30:00,53.7,53.73,53.45,53.45,3800.0,53.7,53.73,53.45,53.45,3800.0
2017-02-15 11:00:00,53.43,53.86,53.34,53.84,1800.0,53.43,53.86,53.34,53.84,1800.0
2017-02-15 11:30:00,53.72,53.75,53.69,53.69,700.0,53.72,53.75,53.69,53.69,700.0
2017-02-15 12:00:00,53.73,53.77,53.6,53.67,2000.0,53.73,53.77,53.6,53.67,2000.0
2017-02-15 12:30:00,53.64,53.75,53.64,53.75,300.0,53.64,53.75,53.64,53.75,300.0
2017-02-15 13:00:00,53.81,53.81,53.78,53.78,300.0,53.81,53.81,53.78,53.78,300.0
2017-02-15 13:30:00,53.91,54.07,53.91,54.07,800.0,53.91,54.07,53.91,54.07,800.0
2017-02-15 14:00:00,54.04,54.04,53.97,53.98,850.0,54.04,54.04,53.97,53.98,850.0
2017-02-15 14:30:00,53.96,53.96,53.96,53.96,200.0,53.96,53.96,53.96,53.96,200.0
2017-02-15 15:00:00,54.07,54.12,53.96,53.96,1000.0,54.07,54.12,53.96,53.96,1000.0
2017-02-15 15:30:00,53.95,53.95,53.61,53.71,1806.0,53.95,53.95,53.61,53.71,1806.0
2017-02-16 09:30:00,53.48,53.55,52.54,52.54,3338.0,53.48,53.55,52.54,52.54,3338.0
2017-02-16 10:00:00,52.56,52.58,52.18,52.23,2900.0,52.56,52.58,52.18,52.23,2900.0
2017-02-16 10:30:00,52.24,52.29,51.5,51.73,9129.0,52.24,52.29,51.5,51.73,9129.0
2017-02-16 11:00:00,51.68,51.87,51.48,51.79,7460.0,51.68,51.87,51.48,51.79,7460.0
2017-02-16 11:30:00,51.76,51.76,51.56,51.56,2400.0,51.76,51.76,51.56,51.56,2400.0
2017-02-16 12:00:00,51.51,51.62,51.48,51.57,2100.0,51.51,51.62,51.48,51.57,2100.0
2017-02-16 12:30:00,51.58,51.61,51.49,51.51,1600.0,51.58,51.61,51.49,51.51,1600.0
2017-02-16 13:00:00,51.69,51.69,51.64,51.64,900.0,51.69,51.69,51.64,51.64,900.0
2017-02-16 13:30:00,51.6,51.61,51.5,51.5,1545.0,51.6,51.61,51.5,51.5,1545.0
2017-02-16 14:00:00,51.5,51.61,51.5,51.56,1000.0,51.5,51.61,51.5,51.56,1000.0
2017-02-16 14:30:00,51.57,51.57,51.47,51.49,2200.0,51.57,51.57,51.47,51.49,2200.0
2017-02-16 15:00:00,51.49,51.61,51.48,51.58,3200.0,51.49,51.61,51.48,51.58,3200.0
2017-02-16 15:30:00,51.56,51.61,51.44,51.55,6200.0,51.56,51.61,51.44,51.55,6200.0
2017-02-17 09:30:00,51.31,52.01,51.13,51.78,3400.0,51.31,52.01,51.13,51.78,3400.0
2017-02-17 10:00:00,52.0,52.09,51.81,51.88,4433.0,52.0,52.09,51.81,51.88,4433.0
2017-02-17 10:30:00,51.86,52.1,51.86,52.05,2724.0,51.86,52.1,51.86,52.05,2724.0
2017-02-17 11:00:00,52.03,52.08,51.98,52.06,1200.0,52.03,52.08,51.98,52.06,1200.0
2017-02-17 11:30:00,52.09,52.12,51.84,51.86,2700.0,52.09,52.12,51.84,51.86,2700.0
2017-02-17 12:00:00,51.9,51.91,51.86,51.88,1900.0,51.9,51.91,51.86,51.88,1900.0
2017-02-17 12:30:00,51.85,51.88,51.79,51.84,2800.0,51.85,51.88,51.79,51.84,2800.0
2017-02-17 13:00:00,51.88,52.17,51.88,52.04,1111.0,51.88,52.17,51.88,52.04,1111.0
2017-02-17 13:30:00,52.16,52.22,52.08,52.21,1900.0,52.16,52.22,52.08,52.21,1900.0
2017-02-17 14:00:00,52.23,52.32,52.23,52.3,1200.0,52.23,52.32,52.23,52.3,1200.0
2017-02-17 14:30:00,52.25,52.25,52.08,52.12,2011.0,52.25,52.25,52.08,52.12,2011.0
2017-02-17 15:00:00,52.16,52.24,52.15,52.15,1700.0,52.16,52.24,52.15,52.15,1700.0
2017-02-17 15:30:00,52.19,52.56,52.18,52.56,4508.0,52.19,52.56,52.18,52.56,4508.0
2017-02-21 09:30:00,52.83,53.0,52.77,52.81,1207.0,52.83,53.0,52.77,52.81,1207.0
2017-02-21 10:00:00,52.83,52.89,52.61,52.61,1000.0,52.83,52.89,52.61,52.61,1000.0
2017-02-21 10:30:00,52.61,52.65,52.57,52.59,400.0,52.61,52.65,52.57,52.59,400.0
2017-02-21 11:00:00,52.5,52.56,52.38,52.38,1500.0,52.5,52.56,52.38,52.38,1500.0
2017-02-21 11:30:00,52.37,52.49,52.37,52.49,400.0,52.37,52.49,52.37,52.49,400.0
2017-02-21 12:00:00,52.46,52.46,52.16,52.16,2100.0,52.46,52.46,52.16,52.16,2100.0
2017-02-21 12:30:00,52.05,52.42,52.04,52.42,1400.0,52.05,52.42,52.04,52.42,1400.0
2017-02-21 13:00:00,52.39,52.57,52.39,52.44,900.0,52.39,52.57,52.39,52.44,900.0
2017-02-21 13:30:00,52.36,52.36,52.27,52.27,500.0,52.36,52.36,52.27,52.27,500.0
2017-02-21 14:00:00,52.26,52.35,52.13,52.13,968.0,52.26,52.35,52.13,52.13,968.0
2017-02-21 14:30:00,52.29,52.29,52.21,52.25,700.0,52.29,52.29,52.21,52.25,700.0
2017-02-21 15:00:00,52.28,52.28,52.18,52.18,2100.0,52.28,52.28,52.18,52.18,2100.0
2017-02-21 15:30:00,52.2,52.34,52.14,52.14,6345.0,52.2,52.34,52.14,52.14,6345.0
2017-02-22 09:30:00,51.95,52.1,51.11,51.19,2400.0,51.95,52.1,51.11,51.19,2400.0
2017-02-22 10:00:00,51.13,51.53,51.13,51.53,700.0,51.13,51.53,51.13,51.53,700.0
2017-02-22 10:30:00,51.45,51.45,51.45,51.45,100.0,51.45,51.45,51.45,51.45,100.0
2017-02-22 11:00:00,51.4,51.62,51.38,51.62,500.0,51.4,51.62,51.38,51.62,500.0
2017-02-22 11:30:00,51.57,51.57,51.57,51.57,100.0,51.57,51.57,51.57,51.57,100.0
2017-02-22 12:00:00,51.56,51.66,51.56,51.66,200.0,51.56,51.66,51.56,51.66,200.0
2017-02-22 12:30:00,51.66,51.66,51.66,51.66,0.0,51.66,51.66,51.66,51.66,0.0
2017-02-22 13:00:00,51.58,51.58,51.57,51.57,200.0,51.58,51.58,51.57,51.57,200.0
2017-02-22 13:30:00,51.38,51.43,51.34,51.43,600.0,51.38,51.43,51.34,51.43,600.0
2017-02-22 14:00:00,51.38,51.39,51.34,51.39,400.0,51.38,51.39,51.34,51.39,400.0
2017-02-22 14:30:00,51.27,51.27,51.13,51.13,400.0,51.27,51.27,51.13,51.13,400.0
2017-02-22 15:00:00,51.05,51.05,50.91,50.91,1100.0,51.05,51.05,50.91,50.91,1100.0
2017-02-22 15:30:00,50.85,51.17,50.77,50.96,2300.0,50.85,51.17,50.77,50.96,2300.0
2017-02-23 09:30:00,50.91,51.15,50.6,51.02,3231.0,50.91,51.15,50.6,51.02,3231.0
2017-02-23 10:00:00,51.09,51.1,50.32,50.36,3166.0,51.09,51.1,50.32,50.36,3166.0
2017-02-23 10:30:00,50.28,50.36,49.93,50.11,2616.0,50.28,50.36,49.93,50.11,2616.0
2017-02-23 11:00:00,50.03,50.06,50.03,50.05,800.0,50.03,50.06,50.03,50.05,800.0
2017-02-23 11:30:00,50.18,50.28,50.18,50.28,700.0,50.18,50.28,50.18,50.28,700.0
2017-02-23 12:00:00,50.41,50.44,50.41,50.44,600.0,50.41,50.44,50.41,50.44,600.0
2017-02-23 12:30:00,50.49,50.52,50.49,50.52,200.0,50.49,50.52,50.49,50.52,200.0
2017-02-23 13:00:00,50.53,50.64,50.53,50.57,800.0,50.53,50.64,50.53,50.57,800.0
2017-02-23 13:30:00,50.56,50.63,50.55,50.56,800.0,50.56,50.63,50.55,50.56,800.0
2017-02-23 14:00:00,50.55,50.6,50.55,50.6,300.0,50.55,50.6,50.55,50.6,300.0
2017-02-23 14:30:00,50.58,50.59,50.55,50.58,1100.0,50.58,50.59,50.55,50.58,1100.0
2017-02-23 15:00:00,50.57,50.67,50.56,50.56,1702.0,50.57,50.67,50.56,50.56,1702.0
2017-02-23 15:30:00,50.58,50.8,50.52,50.52,5214.0,50.58,50.8,50.52,50.52,5214.0
2017-02-24 09:30:00,50.05,50.19,49.97,50.01,3200.0,50.05,50.19,49.97,50.01,3200.0
2017-02-24 10:00:00,50.02,50.05,49.92,49.99,2535.0,50.02,50.05,49.92,49.99,2535.0
2017-02-24 10:30:00,50.04,50.63,50.02,50.63,3300.0,50.04,50.63,50.02,50.63,3300.0
2017-02-24 11:00:00,50.76,50.76,50.64,50.74,2100.0,50.76,50.76,50.64,50.74,2100.0
2017-02-24 11:30:00,50.73,50.73,50.4,50.45,1200.0,50.73,50.73,50.4,50.45,1200.0
2017-02-24 12:00:00,50.46,50.53,50.3,50.32,3900.0,50.46,50.53,50.3,50.32,3900.0
2017-02-24 12:30:00,50.44,50.52,50.44,50.46,600.0,50.44,50.52,50.44,50.46,600.0
2017-02-24 13:00:00,50.4,50.41,50.4,50.41,200.0,50.4,50.41,50.4,50.41,200.0
2017-02-24 13:30:00,50.43,50.46,50.43,50.46,500.0,50.43,50.46,50.43,50.46,500.0
2017-02-24 14:00:00,50.49,50.49,50.39,50.4,700.0,50.49,50.49,50.39,50.4,700.0
2017-02-24 14:30:00,50.47,50.51,50.47,50.49,950.0,50.47,50.51,50.47,50.49,950.0
2017-02-24 15:00:00,50.47,50.49,50.4,50.49,1150.0,50.47,50.49,50.4,50.49,1150.0
2017-02-24 15:30:00,50.5,50.61,50.49,50.55,4746.0,50.5,50.61,50.49,50.55,4746.0
2017-02-27 09:30:00,50.44,50.67,50.1,50.58,1300.0,50.44,50.67,50.1,50.58,1300.0
2017-02-27 10:00:00,50.6,50.65,50.46,50.48,1700.0,50.6,50.65,50.46,50.48,1700.0
2017-02-27 10:30:00,50.53,50.54,50.42,50.42,800.0,50.53,50.54,50.42,50.42,800.0
2017-02-27 11:00:00,50.51,50.51,50.46,50.46,400.0,50.51,50.51,50.46,50.46,400.0
2017-02-27 11:30:00,50.44,50.44,50.38,50.42,300.0,50.44,50.44,50.38,50.42,300.0
2017-02-27 12:00:00,50.42,50.42,50.42,50.42,0.0,50.42,50.42,50.42,50.42,0.0
2017-02-27 12:30:00,50.52,50.52,50.48,50.48,200.0,50.52,50.52,50.48,50.48,200.0
2017-02-27 13:00:00,50.42,50.52,50.42,50.51,400.0,50.42,50.52,50.42,50.51,400.0
2017-02-27 13:30:00,50.5,50.6,50.5,50.55,1300.0,50.5,50.6,50.5,50.55,1300.0
2017-02-27 14:00:00,50.75,50.8,50.75,50.8,400.0,50.75,50.8,50.75,50.8,400.0
2017-02-27 14:30:00,50.77,50.77,50.7,50.7,201.0,50.77,50.77,50.7,50.7,201.0
2017-02-27 15:00:00,50.67,50.71,50.67,50.68,750.0,50.67,50.71,50.67,50.68,750.0
2017-02-27 15:30:00,50.8,50.8,50.51,50.6,3006.0,50.8,50.8,50.51,50.6,3006.0
2017-02-28 09:30:00,50.6,50.6,50.3,50.35,14400.0,50.6,50.6,50.3,50.35,14400.0
2017-02-28 10:00:00,50.09,50.21,50.09,50.19,900.0,50.09,50.21,50.09,50.19,900.0
2017-02-28 10:30:00,50.26,50.26,50.13,50.18,700.0,50.26,50.26,50.13,50.18,700.0
2017-02-28 11:00:00,50.24,50.5,50.2,50.47,1300.0,50.24,50.5,50.2,50.47,1300.0
2017-02-28 11:30:00,50.48,50.51,50.41,50.41,1700.0,50.48,50.51,50.41,50.41,1700.0
2017-02-28 12:00:00,50.46,50.46,50.25,50.25,3432.0,50.46,50.46,50.25,50.25,3432.0
2017-02-28 12:30:00,50.28,50.28,50.15,50.21,300.0,50.28,50.28,50.15,50.21,300.0
2017-02-28 13:00:00,50.19,50.28,50.1,50.11,800.0,50.19,50.28,50.1,50.11,800.0
2017-02-28 13:30:00,50.21,50.27,50.15,50.24,1674.0,50.21,50.27,50.15,50.24,1674.0
2017-02-28 14:00:00,50.22,50.24,50.15,50.21,600.0,50.22,50.24,50.15,50.21,600.0
2017-02-28 14:30:00,50.22,50.38,50.22,50.38,500.0,50.22,50.38,50.22,50.38,500.0
2017-02-28 15:00:00,50.36,50.6,50.36,50.44,4303.0,50.36,50.6,50.36,50.44,4303.0
2017-02-28 15:30:00,50.44,50.64,50.43,50.59,9463.0,50.44,50.64,50.43,50.59,9463.0
2017-03-01 09:30:00,50.31,52.19,50.28,52.09,11329.0,50.31,52.19,50.28,52.09,11329.0
2017-03-01 10:00:00,52.13,52.45,52.13,52.35,10728.0,52.13,52.45,52.13,52.35,10728.0
2017-03-01 10:30:00,52.35,52.35,51.65,52.09,5190.0,52.35,52.35,51.65,52.09,5190.0
2017-03-01 11:00:00,52.12,52.14,51.9,52.0,3244.0,52.12,52.14,51.9,52.0,3244.0
2017-03-01 11:30:00,52.04,52.14,52.03,52.11,5000.0,52.04,52.14,52.03,52.11,5000.0
2017-03-01 12:00:00,52.11,52.32,52.11,52.14,2100.0,52.11,52.32,52.11,52.14,2100.0
2017-03-01 12:30:00,52.08,52.1,51.91,52.03,900.0,52.08,52.1,51.91,52.03,900.0
2017-03-01 13:00:00,52.02,52.02,51.63,51.78,1200.0,52.02,52.02,51.63,51.78,1200.0
2017-03-01 13:30:00,51.76,51.82,51.62,51.64,1700.0,51.76,51.82,51.62,51.64,1700.0
2017-03-01 14:00:00,51.72,51.76,51.62,51.72,1502.0,51.72,51.76,51.62,51.72,1502.0
2017-03-01 14:30:00,51.71,51.76,51.59,51.69,2800.0,51.71,51.76,51.59,51.69,2800.0
2017-03-01 15:00:00,51.69,51.85,51.68,51.81,4000.0,51.69,51.85,51.68,51.81,4000.0
2017-03-01 15:30:00,51.82,51.93,51.6,51.64,7951.0,51.82,51.93,51.6,51.64,7951.0
2017-03-02 09:30:00,51.5,51.6,51.13,51.4,2300.0,51.5,51.6,51.13,51.4,2300.0
2017-03-02 10:00:00,51.42,51.5,51.23,51.29,1949.0,51.42,51.5,51.23,51.29,1949.0
2017-03-02 10:30:00,51.41,51.54,51.41,51.51,800.0,51.41,51.54,51.41,51.51,800.0
2017-03-02 11:00:00,51.48,51.59,51.33,51.37,2100.0,51.48,51.59,51.33,51.37,2100.0
2017-03-02 11:30:00,51.54,51.58,51.51,51.56,1500.0,51.54,51.58,51.51,51.56,1500.0
2017-03-02 12:00:00,51.57,51.57,51.16,51.16,1200.0,51.57,51.57,51.16,51.16,1200.0
2017-03-02 12:30:00,51.19,51.25,51.15,51.19,800.0,51.19,51.25,51.15,51.19,800.0
2017-03-02 13:00:00,51.13,51.13,50.94,51.03,1000.0,51.13,51.13,50.94,51.03,1000.0
2017-03-02 13:30:00,51.1,51.1,51.01,51.03,600.0,51.1,51.1,51.01,51.03,600.0
2017-03-02 14:00:00,51.13,51.19,50.92,50.92,1600.0,51.13,51.19,50.92,50.92,1600.0
2017-03-02 14:30:00,50.91,50.96,50.9,50.9,400.0,50.91,50.96,50.9,50.9,400.0
2017-03-02 15:00:00,50.92,50.94,50.8,50.84,2112.0,50.92,50.94,50.8,50.84,2112.0
2017-03-02 15:30:00,50.87,50.94,50.81,50.83,4752.0,50.87,50.94,50.81,50.83,4752.0
2017-03-03 09:30:00,50.45,50.81,50.42,50.45,2700.0,50.45,50.81,50.42,50.45,2700.0
2017-03-03 10:00:00,50.61,50.74,50.53,50.74,1916.0,50.61,50.74,50.53,50.74,1916.0
2017-03-03 10:30:00,50.84,51.07,50.78,51.04,1900.0,50.84,51.07,50.78,51.04,1900.0
2017-03-03 11:00:00,51.02,51.09,50.92,50.93,2051.0,51.02,51.09,50.92,50.93,2051.0
2017-03-03 11:30:00,50.96,51.07,50.9,51.0,2100.0,50.96,51.07,50.9,51.0,2100.0
2017-03-03 12:00:00,51.0,51.04,51.0,51.01,700.0,51.0,51.04,51.0,51.01,700.0
2017-03-03 12:30:00,51.02,51.29,51.02,51.29,900.0,51.02,51.29,51.02,51.29,900.0
2017-03-03 13:00:00,51.33,51.37,50.99,51.1,6741.0,51.33,51.37,50.99,51.1,6741.0
2017-03-03 13:30:00,51.26,51.45,51.26,51.43,1300.0,51.26,51.45,51.26,51.43,1300.0
2017-03-03 14:00:00,51.4,51.44,51.21,51.33,2087.0,51.4,51.44,51.21,51.33,2087.0
2017-03-03 14:30:00,51.31,51.31,51.06,51.19,2900.0,51.31,51.31,51.06,51.19,2900.0
2017-03-03 15:00:00,51.18,51.18,50.97,51.16,1915.0,51.18,51.18,50.97,51.16,1915.0
2017-03-03 15:30:00,51.2,51.52,51.14,51.19,5500.0,51.2,51.52,51.14,51.19,5500.0
2017-03-06 09:30:00,51.0,51.02,50.69,51.01,2400.0,51.0,51.02,50.69,51.01,2400.0
2017-03-06 10:00:00,50.87,50.98,50.65,50.88,1385.0,50.87,50.98,50.65,50.88,1385.0
2017-03-06 10:30:00,50.91,50.97,50.47,50.47,1072.0,50.91,50.97,50.47,50.47,1072.0
2017-03-06 11:00:00,50.59,50.69,50.51,50.69,1000.0,50.59,50.69,50.51,50.69,1000.0
2017-03-06 11:30:00,50.66,50.66,50.66,50.66,200.0,50.66,50.66,50.66,50.66,200.0
2017-03-06 12:00:00,50.63,50.67,50.63,50.67,400.0,50.63,50.67,50.63,50.67,400.0
2017-03-06 12:30:00,50.57,50.69,50.57,50.69,1193.0,50.57,50.69,50.57,50.69,1193.0
2017-03-06 13:00:00,50.71,50.71,50.71,50.71,100.0,50.71,50.71,50.71,50.71,100.0
2017-03-06 13:30:00,50.61,50.61,50.61,50.61,100.0,50.61,50.61,50.61,50.61,100.0
2017-03-06 14:00:00,50.53,50.53,50.42,50.42,700.0,50.53,50.53,50.42,50.42,700.0
2017-03-06 14:30:00,50.41,50.41,50.38,50.38,200.0,50.41,50.41,50.38,50.38,200.0
2017-03-06 15:00:00,50.42,50.45,50.35,50.37,600.0,50.42,50.45,50.35,50.37,600.0
2017-03-06 15:30:00,50.37,50.47,50.37,50.42,1300.0,50.37,50.47,50.37,50.42,1300.0
2017-03-07 09:30:00,50.13,50.22,49.12,49.12,3805.0,50.13,50.22,49.12,49.12,3805.0
2017-03-07 10:00:00,49.13,49.22,48.88,48.94,4453.0,49.13,49.22,48.88,48.94,4453.0
2017-03-07 10:30:00,48.98,49.33,48.98,49.22,2200.0,48.98,49.33,48.98,49.22,2200.0
2017-03-07 11:00:00,49.22,49.36,49.2,49.36,1540.0,49.22,49.36,49.2,49.36,1540.0
2017-03-07 11:30:00,49.37,49.43,49.37,49.43,200.0,49.37,49.43,49.37,49.43,200.0
2017-03-07 12:00:00,49.39,49.4,49.36,49.36,400.0,49.39,49.4,49.36,49.36,400.0
2017-03-07 12:30:00,49.34,49.35,49.34,49.35,200.0,49.34,49.35,49.34,49.35,200.0
2017-03-07 13:00:00,49.35,49.45,49.35,49.45,400.0,49.35,49.45,49.35,49.45,400.0
2017-03-07 13:30:00,49.49,49.49,49.36,49.4,500.0,49.49,49.49,49.36,49.4,500.0
2017-03-07 14:00:00,49.25,49.31,49.25,49.31,500.0,49.25,49.31,49.25,49.31,500.0
2017-03-07 14:30:00,49.34,49.37,49.34,49.37,1100.0,49.34,49.37,49.34,49.37,1100.0
2017-03-07 15:00:00,49.35,49.36,49.16,49.17,4310.0,49.35,49.36,49.16,49.17,4310.0
2017-03-07 15:30:00,49.16,49.23,49.11,49.23,7359.0,49.16,49.23,49.11,49.23,7359.0
2017-03-08 09:30:00,48.9,48.96,48.56,48.96,2100.0,48.9,48.96,48.56,48.96,2100.0
2017-03-08 10:00:00,49.11,49.25,49.02,49.25,1800.0,49.11,49.25,49.02,49.25,1800.0
2017-03-08 10:30:00,49.32,49.5,49.32,49.5,900.0,49.32,49.5,49.32,49.5,900.0
2017-03-08 11:00:00,49.56,49.56,49.43,49.48,600.0,49.56,49.56,49.43,49.48,600.0
2017-03-08 11:30:00,49.43,49.44,49.36,49.36,600.0,49.43,49.44,49.36,49.36,600.0
2017-03-08 12:00:00,49.36,49.91,49.36,49.84,4500.0,49.36,49.91,49.36,49.84,4500.0
2017-03-08 12:30:00,49.83,50.0,49.8,49.97,1600.0,49.83,50.0,49.8,49.97,1600.0
2017-03-08 13:00:00,49.92,49.92,49.92,49.92,200.0,49.92,49.92,49.92,49.92,200.0
2017-03-08 13:30:00,49.84,49.9,49.84,49.88,400.0,49.84,49.9,49.84,49.88,400.0
2017-03-08 14:00:00,49.8,49.96,49.8,49.81,500.0,49.8,49.96,49.8,49.81,500.0
2017-03-08 14:30:00,49.8,49.8,49.68,49.68,600.0,49.8,49.8,49.68,49.68,600.0
2017-03-08 15:00:00,49.63,49.81,49.63,49.8,1500.0,49.63,49.81,49.63,49.8,1500.0
2017-03-08 15:30:00,49.69,49.82,49.67,49.75,2862.0,49.69,49.82,49.67,49.75,2862.0
2017-03-09 09:30:00,49.67,49.67,49.64,49.64,200.0,49.67,49.67,49.64,49.64,200.0
2017-03-09 10:00:00,49.91,50.04,49.9,49.99,4100.0,49.91,50.04,49.9,49.99,4100.0
2017-03-09 10:30:00,50.01,50.03,49.95,49.95,1600.0,50.01,50.03,49.95,49.95,1600.0
2017-03-09 11:00:00,49.96,49.99,49.95,49.97,900.0,49.96,49.99,49.95,49.97,900.0
2017-03-09 11:30:00,49.97,50.2,49.95,50.2,1520.0,49.97,50.2,49.95,50.2,1520.0
2017-03-09 12:00:00,50.03,50.03,50.03,50.03,100.0,50.03,50.03,50.03,50.03,100.0
2017-03-09 12:30:00,49.96,49.96,49.96,49.96,100.0,49.96,49.96,49.96,49.96,100.0
2017-03-09 13:00:00,50.0,50.01,49.81,50.01,3700.0,50.0,50.01,49.81,50.01,3700.0
2017-03-09 13:30:00,49.9,49.97,49.85,49.9,7364.0,49.9,49.97,49.85,49.9,7364.0
2017-03-09 14:00:00,49.9,49.9,49.65,49.76,9199.0,49.9,49.9,49.65,49.76,9199.0
2017-03-09 14:30:00,49.79,49.79,49.75,49.75,200.0,49.79,49.79,49.75,49.75,200.0
2017-03-09 15:00:00,49.77,49.86,49.77,49.85,2450.0,49.77,49.86,49.77,49.85,2450.0
2017-03-09 15:30:00,49.89,49.95,49.77,49.79,1902.0,49.89,49.95,49.77,49.79,1902.0
2017-03-10 09:30:00,49.91,49.97,49.91,49.97,200.0,49.91,49.97,49.91,49.97,200.0
2017-03-10 10:00:00,50.06,50.36,50.0,50.36,2200.0,50.06,50.36,50.0,50.36,2200.0
2017-03-10 10:30:00,50.26,50.26,50.23,50.25,400.0,50.26,50.26,50.23,50.25,400.0
2017-03-10 11:00:00,50.21,50.3,50.2,50.3,600.0,50.21,50.3,50.2,50.3,600.0
2017-03-10 11:30:00,50.32,50.32,50.32,50.32,200.0,50.32,50.32,50.32,50.32,200.0
2017-03-10 12:00:00,50.08,50.13,50.08,50.13,200.0,50.08,50.13,50.08,50.13,200.0
2017-03-10 12:30:00,50.14,50.14,50.12,50.12,300.0,50.14,50.14,50.12,50.12,300.0
2017-03-10 13:00:00,50.12,50.12,50.12,50.12,0.0,50.12,50.12,50.12,50.12,0.0
2017-03-10 13:30:00,50.01,50.05,50.01,50.04,400.0,50.01,50.05,50.01,50.04,400.0
2017-03-10 14:00:00,50.13,50.17,50.12,50.12,500.0,50.13,50.17,50.12,50.12,500.0
2017-03-10 14:30:00,50.1,50.1,50.01,50.02,900.0,50.1,50.1,50.01,50.02,900.0
2017-03-10 15:00:00,50.11,50.11,50.03,50.05,400.0,50.11,50.11,50.03,50.05,400.0
2017-03-10 15:30:00,50.23,50.23,50.12,50.13,1539.0,50.23,50.23,50.12,50.13,1539.0
2017-03-13 09:30:00,50.08,50.26,50.08,50.22,1289.0,50.08,50.26,50.08,50.22,1289.0
2017-03-13 10:00:00,50.29,50.57,50.27,50.57,1000.0,50.29,50.57,50.27,50.57,1000.0
2017-03-13 10:30:00,50.76,50.8,50.76,50.8,200.0,50.76,50.8,50.76,50.8,200.0
2017-03-13 11:00:00,50.89,51.21,50.88,50.98,1400.0,50.89,51.21,50.88,50.98,1400.0
2017-03-13 11:30:00,50.96,50.96,50.78,50.86,1200.0,50.96,50.96,50.78,50.86,1200.0
2017-03-13 12:00:00,50.96,51.1,50.96,51.04,1000.0,50.96,51.1,50.96,51.04,1000.0
2017-03-13 12:30:00,50.99,51.04,50.86,50.86,800.0,50.99,51.04,50.86,50.86,800.0
2017-03-13 13:00:00,50.86,50.86,50.86,50.86,0.0,50.86,50.86,50.86,50.86,0.0
2017-03-13 13:30:00,50.72,50.93,50.72,50.79,549.0,50.72,50.93,50.72,50.79,549.0
2017-03-13 14:00:00,50.75,50.75,50.68,50.74,687.0,50.75,50.75,50.68,50.74,687.0
2017-03-13 14:30:00,50.82,50.82,50.8,50.8,730.0,50.82,50.82,50.8,50.8,730.0
2017-03-13 15:00:00,50.84,50.94,50.84,50.94,900.0,50.84,50.94,50.84,50.94,900.0
2017-03-13 15:30:00,50.81,51.02,50.81,51.0,2357.0,50.81,51.02,50.81,51.0,2357.0
2017-03-14 09:30:00,50.55,50.89,50.55,50.66,700.0,50.55,50.89,50.55,50.66,700.0
2017-03-14 10:00:00,50.53,50.53,50.0,50.0,1142.0,50.53,50.53,50.0,50.0,1142.0
2017-03-14 10:30:00,50.0,50.13,50.0,50.13,700.0,50.0,50.13,50.0,50.13,700.0
2017-03-14 11:00:00,50.09,50.09,49.96,50.05,1600.0,50.09,50.09,49.96,50.05,1600.0
2017-03-14 11:30:00,49.98,50.14,49.98,50.14,1100.0,49.98,50.14,49.98,50.14,1100.0
2017-03-14 12:00:00,50.12,50.18,49.99,50.0,500.0,50.12,50.18,49.99,50.0,500.0
2017-03-14 12:30:00,49.99,50.03,49.96,50.03,600.0,49.99,50.03,49.96,50.03,600.0
2017-03-14 13:00:00,50.01,50.07,49.97,50.07,744.0,50.01,50.07,49.97,50.07,744.0
2017-03-14 13:30:00,50.11,50.19,50.11,50.19,800.0,50.11,50.19,50.11,50.19,800.0
2017-03-14 14:00:00,50.18,50.22,50.18,50.22,300.0,50.18,50.22,50.18,50.22,300.0
2017-03-14 14:30:00,50.17,50.17,50.11,50.11,300.0,50.17,50.17,50.11,50.11,300.0
2017-03-14 15:00:00,50.03,50.13,50.03,50.13,700.0,50.03,50.13,50.03,50.13,700.0
2017-03-14 15:30:00,50.16,50.16,49.92,49.94,1600.0,50.16,50.16,49.92,49.94,1600.0
2017-03-15 09:30:00,49.97,50.1,49.55,50.0,1710.0,49.97,50.1,49.55,50.0,1710.0
2017-03-15 10:00:00,49.77,49.89,49.73,49.73,1000.0,49.77,49.89,49.73,49.73,1000.0
2017-03-15 10:30:00,49.66,50.22,49.65,50.22,800.0,49.66,50.22,49.65,50.22,800.0
2017-03-15 11:00:00,50.21,50.21,50.14,50.15,400.0,50.21,50.21,50.14,50.15,400.0
2017-03-15 11:30:00,49.93,49.93,49.91,49.91,200.0,49.93,49.93,49.91,49.91,200.0
2017-03-15 12:00:00,49.91,49.91,49.84,49.85,600.0,49.91,49.91,49.84,49.85,600.0
2017-03-15 12:30:00,49.75,49.75,49.73,49.73,300.0,49.75,49.75,49.73,49.73,300.0
2017-03-15 13:00:00,49.77,49.77,49.64,49.64,200.0,49.77,49.77,49.64,49.64,200.0
2017-03-15 13:30:00,49.65,49.78,49.65,49.76,300.0,49.65,49.78,49.65,49.76,300.0
2017-03-15 14:00:00,49.83,49.94,49.81,49.84,850.0,49.83,49.94,49.81,49.84,850.0
2017-03-15 14:30:00,49.85,49.93,49.77,49.83,2000.0,49.85,49.93,49.77,49.83,2000.0
2017-03-15 15:00:00,49.86,49.92,49.86,49.92,500.0,49.86,49.92,49.86,49.92,500.0
2017-03-15 15:30:00,49.93,50.02,49.93,50.0,2841.0,49.93,50.02,49.93,50.0,2841.0
2017-03-16 09:30:00,50.1,50.33,50.07,50.18,2200.0,50.1,50.33,50.07,50.18,2200.0
2017-03-16 10:00:00,50.4,50.4,50.24,50.25,400.0,50.4,50.4,50.24,50.25,400.0
2017-03-16 10:30:00,50.35,50.35,50.11,50.18,1200.0,50.35,50.35,50.11,50.18,1200.0
2017-03-16 11:00:00,50.12,50.12,50.08,50.08,200.0,50.12,50.12,50.08,50.08,200.0
2017-03-16 11:30:00,50.07,50.26,50.07,50.26,1300.0,50.07,50.26,50.07,50.26,1300.0
2017-03-16 12:00:00,50.33,50.6,50.33,50.55,900.0,50.33,50.6,50.33,50.55,900.0
2017-03-16 12:30:00,50.5,50.53,50.4,50.4,1200.0,50.5,50.53,50.4,50.4,1200.0
2017-03-16 13:00:00,50.45,50.45,50.41,50.43,500.0,50.45,50.45,50.41,50.43,500.0
2017-03-16 13:30:00,50.42,50.54,50.42,50.51,1100.0,50.42,50.54,50.42,50.51,1100.0
2017-03-16 14:00:00,50.51,50.54,50.41,50.41,1086.0,50.51,50.54,50.41,50.41,1086.0
2017-03-16 14:30:00,50.5,50.5,50.31,50.32,800.0,50.5,50.5,50.31,50.32,800.0
2017-03-16 15:00:00,50.33,50.56,50.33,50.51,1300.0,50.33,50.56,50.33,50.51,1300.0
2017-03-16 15:30:00,50.5,50.58,50.48,50.58,2324.0,50.5,50.58,50.48,50.58,2324.0
2017-03-17 09:30:00,50.3,50.3,49.99,50.02,500.0,50.3,50.3,49.99,50.02,500.0
2017-03-17 10:00:00,50.08,50.4,50.08,50.4,3476.0,50.08,50.4,50.08,50.4,3476.0
2017-03-17 10:30:00,50.4,50.58,50.37,50.48,23059.0,50.4,50.58,50.37,50.48,23059.0
2017-03-17 11:00:00,50.44,50.59,50.44,50.59,400.0,50.44,50.59,50.44,50.59,400.0
2017-03-17 11:30:00,50.47,50.57,50.47,50.55,500.0,50.47,50.57,50.47,50.55,500.0
2017-03-17 12:00:00,50.62,50.74,50.49,50.49,500.0,50.62,50.74,50.49,50.49,500.0
2017-03-17 12:30:00,50.57,50.58,50.54,50.54,400.0,50.57,50.58,50.54,50.54,400.0
2017-03-17 13:00:00,50.5,50.52,50.5,50.52,1100.0,50.5,50.52,50.5,50.52,1100.0
2017-03-17 13:30:00,50.52,50.52,50.52,50.52,0.0,50.52,50.52,50.52,50.52,0.0
2017-03-17 14:00:00,50.85,50.85,50.85,50.85,100.0,50.85,50.85,50.85,50.85,100.0
2017-03-17 14:30:00,50.85,50.85,50.85,50.85,0.0,50.85,50.85,50.85,50.85,0.0
2017-03-17 15:00:00,50.8,50.83,50.8,50.83,600.0,50.8,50.83,50.8,50.83,600.0
2017-03-17 15:30:00,50.82,50.82,50.69,50.72,1000.0,50.82,50.82,50.69,50.72,1000.0
2017-03-20 09:30:00,50.85,51.16,50.85,51.16,6300.0,50.85,51.16,50.85,51.16,6300.0
2017-03-20 10:00:00,51.15,51.56,51.15,51.39,5300.0,51.15,51.56,51.15,51.39,5300.0
2017-03-20 10:30:00,51.22,51.28,51.18,51.28,800.0,51.22,51.28,51.18,51.28,800.0
2017-03-20 11:00:00,51.2,51.2,50.96,50.96,1900.0,51.2,51.2,50.96,50.96,1900.0
2017-03-20 11:30:00,50.96,51.25,50.96,51.25,1600.0,50.96,51.25,50.96,51.25,1600.0
2017-03-20 12:00:00,51.31,51.35,51.31,51.34,500.0,51.31,51.35,51.31,51.34,500.0
2017-03-20 12:30:00,51.33,51.34,51.24,51.34,900.0,51.33,51.34,51.24,51.34,900.0
2017-03-20 13:00:00,51.27,51.37,51.27,51.33,700.0,51.27,51.37,51.27,51.33,700.0
2017-03-20 13:30:00,51.24,51.24,50.9,50.9,900.0,51.24,51.24,50.9,50.9,900.0
2017-03-20 14:00:00,50.92,50.93,50.66,50.68,1500.0,50.92,50.93,50.66,50.68,1500.0
2017-03-20 14:30:00,50.69,50.69,50.61,50.69,2000.0,50.69,50.69,50.61,50.69,2000.0
2017-03-20 15:00:00,50.69,50.73,50.62,50.73,800.0,50.69,50.73,50.62,50.73,800.0
2017-03-20 15:30:00,50.74,50.88,50.72,50.83,2620.0,50.74,50.88,50.72,50.83,2620.0
2017-03-21 09:30:00,50.84,50.84,50.65,50.65,1600.0,50.84,50.84,50.65,50.65,1600.0
2017-03-21 10:00:00,50.56,50.56,50.05,50.05,600.0,50.56,50.56,50.05,50.05,600.0
2017-03-21 10:30:00,50.03,50.03,49.75,49.75,1100.0,50.03,50.03,49.75,49.75,1100.0
2017-03-21 11:00:00,49.62,49.64,49.25,49.25,830.0,49.62,49.64,49.25,49.25,830.0
2017-03-21 11:30:00,49.35,49.57,49.3,49.57,1700.0,49.35,49.57,49.3,49.57,1700.0
2017-03-21 12:00:00,49.45,49.45,49.45,49.45,100.0,49.45,49.45,49.45,49.45,100.0
2017-03-21 12:30:00,49.6,49.6,49.6,49.6,100.0,49.6,49.6,49.6,49.6,100.0
2017-03-21 13:00:00,49.55,49.58,49.49,49.58,900.0,49.55,49.58,49.49,49.58,900.0
2017-03-21 13:30:00,49.57,49.58,49.52,49.52,600.0,49.57,49.58,49.52,49.52,600.0
2017-03-21 14:00:00,49.5,49.53,49.5,49.53,200.0,49.5,49.53,49.5,49.53,200.0
2017-03-21 14:30:00,49.54,49.54,49.54,49.54,100.0,49.54,49.54,49.54,49.54,100.0
2017-03-21 15:00:00,49.55,49.56,49.52,49.55,1000.0,49.55,49.56,49.52,49.55,1000.0
2017-03-21 15:30:00,49.55,49.55,49.33,49.5,4000.0,49.55,49.55,49.33,49.5,4000.0
2017-03-22 09:30:00,49.32,49.49,49.32,49.48,300.0,49.32,49.49,49.32,49.48,300.0
2017-03-22 10:00:00,49.12,49.12,48.69,48.69,1150.0,49.12,49.12,48.69,48.69,1150.0
2017-03-22 10:30:00,48.77,48.77,48.51,48.63,2000.0,48.77,48.77,48.51,48.63,2000.0
2017-03-22 11:00:00,48.62,48.62,48.24,48.24,1299.0,48.62,48.62,48.24,48.24,1299.0
2017-03-22 11:30:00,48.25,48.56,48.25,48.56,5100.0,48.25,48.56,48.25,48.56,5100.0
2017-03-22 12:00:00,48.6,48.61,48.45,48.47,1100.0,48.6,48.61,48.45,48.47,1100.0
2017-03-22 12:30:00,48.51,48.51,48.33,48.33,900.0,48.51,48.51,48.33,48.33,900.0
2017-03-22 13:00:00,48.37,48.37,48.15,48.16,2225.0,48.37,48.37,48.15,48.16,2225.0
2017-03-22 13:30:00,48.2,48.23,48.2,48.23,800.0,48.2,48.23,48.2,48.23,800.0
2017-03-22 14:00:00,48.32,48.32,48.32,48.32,100.0,48.32,48.32,48.32,48.32,100.0
2017-03-22 14:30:00,48.38,48.4,48.35,48.35,400.0,48.38,48.4,48.35,48.35,400.0
2017-03-22 15:00:00,48.36,48.59,48.36,48.57,800.0,48.36,48.59,48.36,48.57,800.0
2017-03-22 15:30:00,48.58,48.75,48.51,48.75,3728.0,48.58,48.75,48.51,48.75,3728.0
2017-03-23 10:00:00,49.13,49.15,48.92,48.92,600.0,49.13,49.15,48.92,48.92,600.0
2017-03-23 10:30:00,49.02,49.15,49.01,49.01,700.0,49.02,49.15,49.01,49.01,700.0
2017-03-23 11:00:00,48.9,48.91,48.9,48.91,200.0,48.9,48.91,48.9,48.91,200.0
2017-03-23 11:30:00,48.98,48.98,48.86,48.86,200.0,48.98,48.98,48.86,48.86,200.0
2017-03-23 12:00:00,48.74,48.99,48.52,48.98,1200.0,48.74,48.99,48.52,48.98,1200.0
2017-03-23 12:30:00,49.04,49.16,49.04,49.16,300.0,49.04,49.16,49.04,49.16,300.0
2017-03-23 13:00:00,48.99,49.1,48.95,48.95,300.0,48.99,49.1,48.95,48.95,300.0
2017-03-23 13:30:00,48.99,48.99,48.91,48.97,500.0,48.99,48.99,48.91,48.97,500.0
2017-03-23 14:00:00,48.92,48.92,48.84,48.91,400.0,48.92,48.92,48.84,48.91,400.0
2017-03-23 14:30:00,48.87,48.98,48.87,48.94,700.0,48.87,48.98,48.87,48.94,700.0
2017-03-23 15:00:00,48.9,48.9,48.62,48.62,800.0,48.9,48.9,48.62,48.62,800.0
2017-03-23 15:30:00,48.7,48.7,48.45,48.46,1500.0,48.7,48.7,48.45,48.46,1500.0
2017-03-24 09:30:00,49.11,49.11,49.11,49.11,100.0,49.11,49.11,49.11,49.11,100.0
2017-03-24 10:00:00,48.99,49.17,48.99,49.12,300.0,48.99,49.17,48.99,49.12,300.0
2017-03-24 10:30:00,49.08,49.08,49.08,49.08,100.0,49.08,49.08,49.08,49.08,100.0
2017-03-24 11:00:00,49.03,49.03,49.03,49.03,100.0,49.03,49.03,49.03,49.03,100.0
2017-03-24 11:30:00,49.05,49.17,49.05,49.17,200.0,49.05,49.17,49.05,49.17,200.0
2017-03-24 12:00:00,49.26,49.26,49.26,49.26,200.0,49.26,49.26,49.26,49.26,200.0
2017-03-24 12:30:00,49.25,49.25,49.24,49.24,200.0,49.25,49.25,49.24,49.24,200.0
2017-03-24 13:00:00,49.1,49.15,49.1,49.15,200.0,49.1,49.15,49.1,49.15,200.0
2017-03-24 13:30:00,49.05,49.05,49.0,49.0,600.0,49.05,49.05,49.0,49.0,600.0
2017-03-24 14:00:00,48.88,48.88,48.88,48.88,100.0,48.88,48.88,48.88,48.88,100.0
2017-03-24 14:30:00,48.82,48.82,48.52,48.52,400.0,48.82,48.82,48.52,48.52,400.0
2017-03-24 15:00:00,48.52,48.52,48.52,48.52,0.0,48.52,48.52,48.52,48.52,0.0
2017-03-24 15:30:00,48.64,48.83,48.64,48.75,1100.0,48.64,48.83,48.64,48.75,1100.0
2017-03-27 09:30:00,48.29,48.31,47.61,47.61,1300.0,48.29,48.31,47.61,47.61,1300.0
2017-03-27 10:00:00,47.79,48.31,47.79,48.31,600.0,47.79,48.31,47.79,48.31,600.0
2017-03-27 10:30:00,48.36,48.43,48.36,48.43,300.0,48.36,48.43,48.36,48.43,300.0
2017-03-27 11:00:00,48.47,48.47,48.41,48.44,500.0,48.47,48.47,48.41,48.44,500.0
2017-03-27 11:30:00,48.58,48.64,48.58,48.61,500.0,48.58,48.64,48.58,48.61,500.0
2017-03-27 12:00:00,48.84,48.97,48.84,48.95,600.0,48.84,48.97,48.84,48.95,600.0
2017-03-27 12:30:00,48.97,49.0,48.84,49.0,300.0,48.97,49.0,48.84,49.0,300.0
2017-03-27 13:00:00,49.12,49.12,49.02,49.02,400.0,49.12,49.12,49.02,49.02,400.0
2017-03-27 13:30:00,49.02,49.02,49.02,49.02,0.0,49.02,49.02,49.02,49.02,0.0
2017-03-27 14:00:00,49.0,49.04,48.91,48.91,1200.0,49.0,49.04,48.91,48.91,1200.0
2017-03-27 14:30:00,48.95,49.1,48.95,49.1,200.0,48.95,49.1,48.95,49.1,200.0
2017-03-27 15:00:00,49.1,49.16,49.03,49.03,700.0,49.1,49.16,49.03,49.03,700.0
2017-03-27 15:30:00,49.08,49.14,49.02,49.02,1600.0,49.08,49.14,49.02,49.02,1600.0
2017-03-28 09:30:00,48.97,49.25,48.9,48.9,1100.0,48.97,49.25,48.9,48.9,1100.0
2017-03-28 10:00:00,48.89,48.89,48.75,48.75,300.0,48.89,48.89,48.75,48.75,300.0
2017-03-28 10:30:00,48.79,48.79,48.69,48.78,300.0,48.79,48.79,48.69,48.78,300.0
2017-03-28 11:00:00,48.83,48.85,48.75,48.85,400.0,48.83,48.85,48.75,48.85,400.0
2017-03-28 11:30:00,48.83,48.83,48.77,48.82,700.0,48.83,48.83,48.77,48.82,700.0
2017-03-28 12:00:00,48.62,48.62,48.37,48.38,1600.0,48.62,48.62,48.37,48.38,1600.0
2017-03-28 12:30:00,48.39,48.43,48.29,48.43,1200.0,48.39,48.43,48.29,48.43,1200.0
2017-03-28 13:00:00,48.38,48.61,48.38,48.61,1000.0,48.38,48.61,48.38,48.61,1000.0
2017-03-28 13:30:00,48.86,48.9,48.69,48.78,700.0,48.86,48.9,48.69,48.78,700.0
2017-03-28 14:00:00,48.82,48.86,48.82,48.86,600.0,48.82,48.86,48.82,48.86,600.0
2017-03-28 14:30:00,48.83,48.93,48.83,48.89,400.0,48.83,48.93,48.83,48.89,400.0
2017-03-28 15:00:00,48.98,48.98,48.92,48.92,300.0,48.98,48.98,48.92,48.92,300.0
2017-03-28 15:30:00,49.0,49.09,49.0,49.09,1670.0,49.0,49.09,49.0,49.09,1670.0
2017-03-29 09:30:00,50.7,51.28,50.63,51.24,12946.0,50.7,51.28,50.63,51.24,12946.0
2017-03-29 10:00:00,51.24,51.5,51.13,51.17,2600.0,51.24,51.5,51.13,51.17,2600.0
2017-03-29 10:30:00,51.2,51.44,51.1,51.1,4000.0,51.2,51.44,51.1,51.1,4000.0
2017-03-29 11:00:00,51.09,51.1,50.77,50.81,2751.0,51.09,51.1,50.77,50.81,2751.0
2017-03-29 11:30:00,50.81,50.81,50.59,50.62,2000.0,50.81,50.81,50.59,50.62,2000.0
2017-03-29 12:00:00,50.69,50.93,50.68,50.85,1800.0,50.69,50.93,50.68,50.85,1800.0
2017-03-29 12:30:00,50.82,50.83,50.7,50.7,2100.0,50.82,50.83,50.7,50.7,2100.0
2017-03-29 13:00:00,50.66,50.75,50.6,50.6,2746.0,50.66,50.75,50.6,50.6,2746.0
2017-03-29 13:30:00,50.61,50.69,50.46,50.57,1900.0,50.61,50.69,50.46,50.57,1900.0
2017-03-29 14:00:00,50.55,50.56,50.37,50.52,2378.0,50.55,50.56,50.37,50.52,2378.0
2017-03-29 14:30:00,50.51,50.51,50.39,50.39,900.0,50.51,50.51,50.39,50.39,900.0
2017-03-29 15:00:00,50.41,50.53,50.31,50.32,2600.0,50.41,50.53,50.31,50.32,2600.0
2017-03-29 15:30:00,50.31,50.32,50.11,50.14,5718.0,50.31,50.32,50.11,50.14,5718.0
2017-03-30 09:30:00,51.76,52.38,51.48,51.73,8300.0,51.76,52.38,51.48,51.73,8300.0
2017-03-30 10:00:00,51.62,51.62,51.02,51.02,6812.0,51.62,51.62,51.02,51.02,6812.0
2017-03-30 10:30:00,50.91,51.43,50.91,51.21,3168.0,50.91,51.43,50.91,51.21,3168.0
2017-03-30 11:00:00,51.25,51.25,50.77,50.87,2797.0,51.25,51.25,50.77,50.87,2797.0
2017-03-30 11:30:00,50.87,51.06,50.87,50.92,1000.0,50.87,51.06,50.87,50.92,1000.0
2017-03-30 12:00:00,50.89,51.19,50.86,51.13,1880.0,50.89,51.19,50.86,51.13,1880.0
2017-03-30 12:30:00,51.14,51.29,51.11,51.24,1695.0,51.14,51.29,51.11,51.24,1695.0
2017-03-30 13:00:00,51.18,51.33,51.15,51.31,900.0,51.18,51.33,51.15,51.31,900.0
2017-03-30 13:30:00,51.29,51.36,51.27,51.36,400.0,51.29,51.36,51.27,51.36,400.0
2017-03-30 14:00:00,51.13,51.39,51.13,51.33,1100.0,51.13,51.39,51.13,51.33,1100.0
2017-03-30 14:30:00,51.32,51.32,51.17,51.17,1100.0,51.32,51.32,51.17,51.17,1100.0
2017-03-30 15:00:00,51.18,51.38,51.15,51.32,3900.0,51.18,51.38,51.15,51.32,3900.0
2017-03-30 15:30:00,51.34,51.4,51.2,51.38,13226.0,51.34,51.4,51.2,51.38,13226.0
2017-03-31 09:30:00,51.57,51.57,51.1,51.11,2100.0,51.57,51.57,51.1,51.11,2100.0
2017-03-31 10:00:00,51.24,51.24,51.08,51.08,1300.0,51.24,51.24,51.08,51.08,1300.0
2017-03-31 10:30:00,50.98,51.32,50.9,51.18,2900.0,50.98,51.32,50.9,51.18,2900.0
2017-03-31 11:00:00,51.15,51.28,51.15,51.26,500.0,51.15,51.28,51.15,51.26,500.0
2017-03-31 11:30:00,51.25,51.31,51.19,51.29,1600.0,51.25,51.31,51.19,51.29,1600.0
2017-03-31 12:00:00,51.24,51.3,51.21,51.21,700.0,51.24,51.3,51.21,51.21,700.0
2017-03-31 12:30:00,51.17,51.17,51.13,51.13,200.0,51.17,51.17,51.13,51.13,200.0
2017-03-31 13:00:00,51.1,51.1,51.04,51.08,500.0,51.1,51.1,51.04,51.08,500.0
2017-03-31 13:30:00,51.09,51.09,51.03,51.09,600.0,51.09,51.09,51.03,51.09,600.0
2017-03-31 14:00:00,51.09,51.09,50.94,51.0,500.0,51.09,51.09,50.94,51.0,500.0
2017-03-31 14:30:00,51.02,51.02,50.85,50.91,600.0,51.02,51.02,50.85,50.91,600.0
2017-03-31 15:00:00,50.91,51.04,50.91,51.02,600.0,50.91,51.04,50.91,51.02,600.0
2017-03-31 15:30:00,51.04,51.04,50.86,50.88,2603.0,51.04,51.04,50.86,50.88,2603.0
2017-04-03 09:30:00,51.2,51.2,50.94,51.03,600.0,51.2,51.2,50.94,51.03,600.0
2017-04-03 10:00:00,51.09,51.09,50.89,51.08,1300.0,51.09,51.09,50.89,51.08,1300.0
2017-04-03 10:30:00,51.05,51.05,50.76,50.76,3300.0,51.05,51.05,50.76,50.76,3300.0
2017-04-03 11:00:00,50.52,50.63,50.42,50.63,3000.0,50.52,50.63,50.42,50.63,3000.0
2017-04-03 11:30:00,50.59,50.6,50.36,50.36,2100.0,50.59,50.6,50.36,50.36,2100.0
2017-04-03 12:00:00,50.37,50.58,50.23,50.58,1200.0,50.37,50.58,50.23,50.58,1200.0
2017-04-03 12:30:00,50.63,50.82,50.63,50.8,1000.0,50.63,50.82,50.63,50.8,1000.0
2017-04-03 13:00:00,50.82,50.82,50.68,50.73,1582.0,50.82,50.82,50.68,50.73,1582.0
2017-04-03 13:30:00,50.73,50.87,50.71,50.87,1400.0,50.73,50.87,50.71,50.87,1400.0
2017-04-03 14:00:00,50.87,50.91,50.75,50.9,2600.0,50.87,50.91,50.75,50.9,2600.0
2017-04-03 14:30:00,50.95,50.97,50.86,50.95,2230.0,50.95,50.97,50.86,50.95,2230.0
2017-04-03 15:00:00,50.79,51.06,50.73,51.02,1700.0,50.79,51.06,50.73,51.02,1700.0
2017-04-03 15:30:00,51.01,51.17,50.85,51.17,6623.0,51.01,51.17,50.85,51.17,6623.0
2017-04-04 09:30:00,51.3,51.3,50.81,50.81,2200.0,51.3,51.3,50.81,50.81,2200.0
2017-04-04 10:00:00,50.79,50.89,50.73,50.73,1200.0,50.79,50.89,50.73,50.73,1200.0
2017-04-04 10:30:00,50.7,50.8,50.7,50.75,1000.0,50.7,50.8,50.7,50.75,1000.0
2017-04-04 11:00:00,50.88,50.93,50.88,50.93,300.0,50.88,50.93,50.88,50.93,300.0
2017-04-04 11:30:00,50.82,50.97,50.82,50.9,600.0,50.82,50.97,50.82,50.9,600.0
2017-04-04 12:00:00,50.77,50.77,50.77,50.77,100.0,50.77,50.77,50.77,50.77,100.0
2017-04-04 12:30:00,50.82,50.95,50.75,50.95,700.0,50.82,50.95,50.75,50.95,700.0
2017-04-04 13:00:00,50.95,50.95,50.95,50.95,0.0,50.95,50.95,50.95,50.95,0.0
2017-04-04 13:30:00,50.88,50.96,50.87,50.91,600.0,50.88,50.96,50.87,50.91,600.0
2017-04-04 14:00:00,50.9,50.94,50.85,50.93,1200.0,50.9,50.94,50.85,50.93,1200.0
2017-04-04 14:30:00,50.85,50.91,50.85,50.91,894.0,50.85,50.91,50.85,50.91,894.0
2017-04-04 15:00:00,50.89,51.03,50.88,50.99,3200.0,50.89,51.03,50.88,50.99,3200.0
2017-04-04 15:30:00,51.0,51.06,50.85,50.94,4297.0,51.0,51.06,50.85,50.94,4297.0
2017-04-05 09:30:00,51.17,51.83,51.17,51.65,1500.0,51.17,51.83,51.17,51.65,1500.0
2017-04-05 10:00:00,51.76,51.78,51.66,51.78,1200.0,51.76,51.78,51.66,51.78,1200.0
2017-04-05 10:30:00,51.75,51.86,51.68,51.84,935.0,51.75,51.86,51.68,51.84,935.0
2017-04-05 11:00:00,51.75,51.92,51.69,51.69,600.0,51.75,51.92,51.69,51.69,600.0
2017-04-05 11:30:00,51.77,51.77,51.74,51.74,300.0,51.77,51.77,51.74,51.74,300.0
2017-04-05 12:00:00,51.74,51.74,51.74,51.74,0.0,51.74,51.74,51.74,51.74,0.0
2017-04-05 12:30:00,51.74,51.85,51.74,51.85,400.0,51.74,51.85,51.74,51.85,400.0
2017-04-05 13:00:00,51.92,51.92,51.74,51.74,300.0,51.92,51.92,51.74,51.74,300.0
2017-04-05 13:30:00,51.74,51.78,51.68,51.74,900.0,51.74,51.78,51.68,51.74,900.0
2017-04-05 14:00:00,51.76,51.76,51.74,51.74,200.0,51.76,51.76,51.74,51.74,200.0
2017-04-05 14:30:00,51.72,51.72,51.63,51.64,1400.0,51.72,51.72,51.63,51.64,1400.0
2017-04-05 15:00:00,51.69,51.72,51.35,51.44,5517.0,51.69,51.72,51.35,51.44,5517.0
2017-04-05 15:30:00,51.41,51.77,51.41,51.66,17035.0,51.41,51.77,51.41,51.66,17035.0
2017-04-06 09:30:00,51.37,51.55,51.21,51.55,2900.0,51.37,51.55,51.21,51.55,2900.0
2017-04-06 10:00:00,51.49,51.49,51.21,51.29,3500.0,51.49,51.49,51.21,51.29,3500.0
2017-04-06 10:30:00,51.24,51.35,51.24,51.28,2300.0,51.24,51.35,51.24,51.28,2300.0
2017-04-06 11:00:00,51.26,51.55,51.26,51.52,2809.0,51.26,51.55,51.26,51.52,2809.0
2017-04-06 11:30:00,51.42,51.7,51.42,51.67,1600.0,51.42,51.7,51.42,51.67,1600.0
2017-04-06 12:00:00,51.67,51.69,51.5,51.5,1832.0,51.67,51.69,51.5,51.5,1832.0
2017-04-06 12:30:00,51.5,51.55,51.46,51.53,700.0,51.5,51.55,51.46,51.53,700.0
2017-04-06 13:00:00,51.51,51.59,51.49,51.57,900.0,51.51,51.59,51.49,51.57,900.0
2017-04-06 13:30:00,51.52,51.59,51.52,51.59,1500.0,51.52,51.59,51.52,51.59,1500.0
2017-04-06 14:00:00,51.57,51.68,51.57,51.64,1525.0,51.57,51.68,51.57,51.64,1525.0
2017-04-06 14:30:00,51.65,51.73,51.58,51.64,2100.0,51.65,51.73,51.58,51.64,2100.0
2017-04-06 15:00:00,51.68,51.72,51.67,51.71,2100.0,51.68,51.72,51.67,51.71,2100.0
2017-04-06 15:30:00,51.67,51.77,51.6,51.7,3701.0,51.67,51.77,51.6,51.7,3701.0
2017-04-07 09:30:00,51.5,51.71,51.45,51.51,1600.0,51.5,51.71,51.45,51.51,1600.0
2017-04-07 10:00:00,51.62,51.62,51.57,51.59,900.0,51.62,51.62,51.57,51.59,900.0
2017-04-07 10:30:00,51.58,51.66,51.58,51.66,900.0,51.58,51.66,51.58,51.66,900.0
2017-04-07 11:00:00,51.67,51.67,51.6,51.65,900.0,51.67,51.67,51.6,51.65,900.0
2017-04-07 11:30:00,51.6,51.82,51.6,51.82,2400.0,51.6,51.82,51.6,51.82,2400.0
2017-04-07 12:00:00,51.65,51.65,51.55,51.63,1000.0,51.65,51.65,51.55,51.63,1000.0
2017-04-07 12:30:00,51.63,51.65,51.63,51.63,400.0,51.63,51.65,51.63,51.63,400.0
2017-04-07 13:00:00,51.65,51.69,51.64,51.64,400.0,51.65,51.69,51.64,51.64,400.0
2017-04-07 13:30:00,51.88,51.93,51.88,51.93,300.0,51.88,51.93,51.88,51.93,300.0
2017-04-07 14:00:00,51.99,52.31,51.99,52.3,1300.0,51.99,52.31,51.99,52.3,1300.0
2017-04-07 14:30:00,52.07,52.07,52.03,52.03,300.0,52.07,52.07,52.03,52.03,300.0
2017-04-07 15:00:00,52.08,52.15,52.07,52.15,600.0,52.08,52.15,52.07,52.15,600.0
2017-04-07 15:30:00,52.12,52.29,52.09,52.15,6745.0,52.12,52.29,52.09,52.15,6745.0
2017-04-10 09:30:00,52.37,52.87,52.37,52.87,1700.0,52.37,52.87,52.37,52.87,1700.0
2017-04-10 10:00:00,52.94,53.0,52.54,52.99,4492.0,52.94,53.0,52.54,52.99,4492.0
2017-04-10 10:30:00,52.71,52.82,52.56,52.68,1300.0,52.71,52.82,52.56,52.68,1300.0
2017-04-10 11:00:00,52.51,52.63,52.5,52.5,798.0,52.51,52.63,52.5,52.5,798.0
2017-04-10 11:30:00,52.35,52.49,52.3,52.47,2242.0,52.35,52.49,52.3,52.47,2242.0
2017-04-10 12:00:00,52.4,52.49,52.26,52.26,1384.0,52.4,52.49,52.26,52.26,1384.0
2017-04-10 12:30:00,52.32,52.39,52.32,52.39,400.0,52.32,52.39,52.32,52.39,400.0
2017-04-10 13:00:00,52.26,52.29,52.26,52.29,300.0,52.26,52.29,52.26,52.29,300.0
2017-04-10 13:30:00,52.39,52.51,52.39,52.45,2100.0,52.39,52.51,52.39,52.45,2100.0
2017-04-10 14:00:00,52.49,52.68,52.46,52.46,2390.0,52.49,52.68,52.46,52.46,2390.0
2017-04-10 14:30:00,52.56,52.95,52.56,52.6,3100.0,52.56,52.95,52.56,52.6,3100.0
2017-04-10 15:00:00,52.62,52.63,52.59,52.6,700.0,52.62,52.63,52.59,52.6,700.0
2017-04-10 15:30:00,52.6,52.69,52.56,52.66,7100.0,52.6,52.69,52.56,52.66,7100.0
2017-04-11 09:30:00,52.69,53.0,52.69,53.0,2910.0,52.69,53.0,52.69,53.0,2910.0
2017-04-11 10:00:00,52.96,53.0,52.88,52.94,2500.0,52.96,53.0,52.88,52.94,2500.0
2017-04-11 10:30:00,52.94,52.99,52.9,52.93,4563.0,52.94,52.99,52.9,52.93,4563.0
2017-04-11 11:00:00,52.92,52.92,52.47,52.62,6154.0,52.92,52.92,52.47,52.62,6154.0
2017-04-11 11:30:00,52.62,52.67,52.53,52.62,4135.0,52.62,52.67,52.53,52.62,4135.0
2017-04-11 12:00:00,52.61,52.76,52.58,52.73,3800.0,52.61,52.76,52.58,52.73,3800.0
2017-04-11 12:30:00,52.73,52.86,52.64,52.86,2900.0,52.73,52.86,52.64,52.86,2900.0
2017-04-11 13:00:00,52.86,53.08,52.75,52.81,5058.0,52.86,53.08,52.75,52.81,5058.0
2017-04-11 13:30:00,52.77,52.8,52.69,52.8,1400.0,52.77,52.8,52.69,52.8,1400.0
2017-04-11 14:00:00,52.96,52.96,52.86,52.87,800.0,52.96,52.96,52.86,52.87,800.0
2017-04-11 14:30:00,52.91,52.91,52.71,52.74,1727.0,52.91,52.91,52.71,52.74,1727.0
2017-04-11 15:00:00,52.73,52.78,52.71,52.73,2950.0,52.73,52.78,52.71,52.73,2950.0
2017-04-11 15:30:00,52.74,52.89,52.73,52.86,9688.0,52.74,52.89,52.73,52.86,9688.0
2017-04-12 09:30:00,52.9,53.16,52.9,53.13,900.0,52.9,53.16,52.9,53.13,900.0
2017-04-12 10:00:00,53.16,53.21,53.12,53.13,2350.0,53.16,53.21,53.12,53.13,2350.0
2017-04-12 10:30:00,53.13,53.15,52.92,52.98,7280.0,53.13,53.15,52.92,52.98,7280.0
2017-04-12 11:00:00,52.99,53.09,52.96,53.09,1100.0,52.99,53.09,52.96,53.09,1100.0
2017-04-12 11:30:00,53.07,53.1,53.07,53.09,800.0,53.07,53.1,53.07,53.09,800.0
2017-04-12 12:00:00,53.11,53.15,53.08,53.15,900.0,53.11,53.15,53.08,53.15,900.0
2017-04-12 12:30:00,53.09,53.14,53.09,53.14,300.0,53.09,53.14,53.09,53.14,300.0
2017-04-12 13:00:00,53.12,53.13,53.08,53.09,800.0,53.12,53.13,53.08,53.09,800.0
2017-04-12 13:30:00,53.09,53.12,53.09,53.12,1000.0,53.09,53.12,53.09,53.12,1000.0
2017-04-12 14:00:00,53.08,53.08,53.04,53.04,400.0,53.08,53.08,53.04,53.04,400.0
2017-04-12 14:30:00,53.09,53.09,53.02,53.05,2300.0,53.09,53.09,53.02,53.05,2300.0
2017-04-12 15:00:00,53.04,53.06,53.0,53.01,1200.0,53.04,53.06,53.0,53.01,1200.0
2017-04-12 15:30:00,53.04,53.26,53.0,53.02,7300.0,53.04,53.26,53.0,53.02,7300.0
2017-04-13 09:30:00,52.71,52.75,52.52,52.75,1600.0,52.71,52.75,52.52,52.75,1600.0
2017-04-13 10:00:00,52.74,52.81,52.73,52.79,1400.0,52.74,52.81,52.73,52.79,1400.0
2017-04-13 10:30:00,52.74,52.77,52.72,52.76,900.0,52.74,52.77,52.72,52.76,900.0
2017-04-13 11:00:00,52.82,53.02,52.82,53.02,1400.0,52.82,53.02,52.82,53.02,1400.0
2017-04-13 11:30:00,53.0,53.02,52.99,52.99,600.0,53.0,53.02,52.99,52.99,600.0
2017-04-13 12:00:00,53.0,53.0,52.94,52.99,1000.0,53.0,53.0,52.94,52.99,1000.0
2017-04-13 12:30:00,52.99,53.0,52.97,52.97,400.0,52.99,53.0,52.97,52.97,400.0
2017-04-13 13:00:00,52.97,52.98,52.58,52.65,3567.0,52.97,52.98,52.58,52.65,3567.0
2017-04-13 13:30:00,52.66,52.77,52.64,52.75,3600.0,52.66,52.77,52.64,52.75,3600.0
2017-04-13 14:00:00,52.65,52.66,52.5,52.54,2000.0,52.65,52.66,52.5,52.54,2000.0
2017-04-13 14:30:00,52.49,52.49,52.35,52.48,5001.0,52.49,52.49,52.35,52.48,5001.0
2017-04-13 15:00:00,52.3,52.3,52.05,52.17,4000.0,52.3,52.3,52.05,52.17,4000.0
2017-04-13 15:30:00,52.1,52.21,51.92,51.93,11177.0,52.1,52.21,51.92,51.93,11177.0
2017-04-17 09:30:00,52.31,52.65,52.16,52.65,1100.0,52.31,52.65,52.16,52.65,1100.0
2017-04-17 10:00:00,52.57,52.64,52.57,52.64,400.0,52.57,52.64,52.57,52.64,400.0
2017-04-17 10:30:00,52.37,52.37,52.28,52.28,300.0,52.37,52.37,52.28,52.28,300.0
2017-04-17 11:00:00,52.38,52.41,52.37,52.41,400.0,52.38,52.41,52.37,52.41,400.0
2017-04-17 11:30:00,52.46,52.48,52.46,52.48,200.0,52.46,52.48,52.46,52.48,200.0
2017-04-17 12:00:00,52.45,52.45,52.15,52.17,1200.0,52.45,52.45,52.15,52.17,1200.0
2017-04-17 12:30:00,52.29,52.29,52.25,52.25,200.0,52.29,52.29,52.25,52.25,200.0
2017-04-17 13:00:00,52.24,52.3,52.22,52.3,1000.0,52.24,52.3,52.22,52.3,1000.0
2017-04-17 13:30:00,52.36,52.51,52.31,52.31,1500.0,52.36,52.51,52.31,52.31,1500.0
2017-04-17 14:00:00,52.3,52.37,52.3,52.37,700.0,52.3,52.37,52.3,52.37,700.0
2017-04-17 14:30:00,52.39,52.45,52.31,52.31,2790.0,52.39,52.45,52.31,52.31,2790.0
2017-04-17 15:00:00,52.31,52.56,52.31,52.56,1900.0,52.31,52.56,52.31,52.56,1900.0
2017-04-17 15:30:00,52.55,52.9,52.48,52.87,9097.0,52.55,52.9,52.48,52.87,9097.0
2017-04-18 09:30:00,52.79,53.12,52.79,53.12,1200.0,52.79,53.12,52.79,53.12,1200.0
2017-04-18 10:00:00,53.07,53.09,53.01,53.01,2792.0,53.07,53.09,53.01,53.01,2792.0
2017-04-18 10:30:00,53.14,53.18,53.0,53.09,1000.0,53.14,53.18,53.0,53.09,1000.0
2017-04-18 11:00:00,53.17,53.17,52.35,52.35,1300.0,53.17,53.17,52.35,52.35,1300.0
2017-04-18 11:30:00,52.29,52.29,52.24,52.24,200.0,52.29,52.29,52.24,52.24,200.0
2017-04-18 12:00:00,52.19,52.19,52.07,52.07,300.0,52.19,52.19,52.07,52.07,300.0
2017-04-18 12:30:00,52.12,52.12,52.12,52.12,100.0,52.12,52.12,52.12,52.12,100.0
2017-04-18 13:00:00,52.21,52.21,52.21,52.21,100.0,52.21,52.21,52.21,52.21,100.0
2017-04-18 13:30:00,52.34,52.35,52.18,52.29,800.0,52.34,52.35,52.18,52.29,800.0
2017-04-18 14:00:00,52.31,52.51,52.31,52.51,2102.0,52.31,52.51,52.31,52.51,2102.0
2017-04-18 14:30:00,52.58,52.62,52.56,52.62,400.0,52.58,52.62,52.56,52.62,400.0
2017-04-18 15:00:00,52.58,52.65,52.58,52.65,600.0,52.58,52.65,52.58,52.65,600.0
2017-04-18 15:30:00,52.64,52.65,52.6,52.6,900.0,52.64,52.65,52.6,52.6,900.0
2017-04-19 09:30:00,52.88,52.88,52.5,52.83,1000.0,52.88,52.88,52.5,52.83,1000.0
2017-04-19 10:00:00,52.83,52.83,52.58,52.7,965.0,52.83,52.83,52.58,52.7,965.0
2017-04-19 10:30:00,52.73,52.91,52.73,52.88,1300.0,52.73,52.91,52.73,52.88,1300.0
2017-04-19 11:00:00,52.86,52.96,52.86,52.96,700.0,52.86,52.96,52.86,52.96,700.0
2017-04-19 11:30:00,53.0,53.0,52.78,52.78,500.0,53.0,53.0,52.78,52.78,500.0
2017-04-19 12:00:00,52.8,52.8,52.61,52.74,700.0,52.8,52.8,52.61,52.74,700.0
2017-04-19 12:30:00,52.81,52.81,52.71,52.71,400.0,52.81,52.81,52.71,52.71,400.0
2017-04-19 13:00:00,52.68,52.68,52.61,52.61,300.0,52.68,52.68,52.61,52.61,300.0
2017-04-19 13:30:00,52.58,52.6,52.58,52.6,700.0,52.58,52.6,52.58,52.6,700.0
2017-04-19 14:00:00,52.59,52.59,52.28,52.46,2275.0,52.59,52.59,52.28,52.46,2275.0
2017-04-19 14:30:00,52.5,52.54,52.46,52.46,800.0,52.5,52.54,52.46,52.46,800.0
2017-04-19 15:00:00,52.49,52.49,52.41,52.41,800.0,52.49,52.49,52.41,52.41,800.0
2017-04-19 15:30:00,52.37,52.46,52.3,52.42,2600.0,52.37,52.46,52.3,52.42,2600.0
2017-04-20 09:30:00,52.29,52.31,51.89,51.89,1520.0,52.29,52.31,51.89,51.89,1520.0
2017-04-20 10:00:00,51.91,51.99,51.47,51.47,2800.0,51.91,51.99,51.47,51.47,2800.0
2017-04-20 10:30:00,51.57,51.84,51.57,51.84,400.0,51.57,51.84,51.57,51.84,400.0
2017-04-20 11:00:00,51.8,51.9,51.8,51.89,400.0,51.8,51.9,51.8,51.89,400.0
2017-04-20 11:30:00,51.84,51.92,51.84,51.92,800.0,51.84,51.92,51.84,51.92,800.0
2017-04-20 12:00:00,51.98,52.03,51.98,52.03,200.0,51.98,52.03,51.98,52.03,200.0
2017-04-20 12:30:00,52.02,52.02,51.93,51.95,800.0,52.02,52.02,51.93,51.95,800.0
2017-04-20 13:00:00,51.93,51.93,51.78,51.78,1300.0,51.93,51.93,51.78,51.78,1300.0
2017-04-20 13:30:00,51.86,51.87,51.81,51.87,500.0,51.86,51.87,51.81,51.87,500.0
2017-04-20 14:00:00,51.88,51.88,51.83,51.83,500.0,51.88,51.88,51.83,51.83,500.0
2017-04-20 14:30:00,51.86,51.86,51.82,51.82,700.0,51.86,51.86,51.82,51.82,700.0
2017-04-20 15:00:00,51.82,51.87,51.82,51.86,1400.0,51.82,51.87,51.82,51.86,1400.0
2017-04-20 15:30:00,51.88,51.9,51.84,51.86,2420.0,51.88,51.9,51.84,51.86,2420.0
2017-04-21 09:30:00,51.63,51.93,51.63,51.93,400.0,51.63,51.93,51.63,51.93,400.0
2017-04-21 10:00:00,51.81,52.41,51.78,52.24,1500.0,51.81,52.41,51.78,52.24,1500.0
2017-04-21 10:30:00,52.33,52.33,51.7,51.7,600.0,52.33,52.33,51.7,51.7,600.0
2017-04-21 11:00:00,51.95,51.95,51.95,51.95,100.0,51.95,51.95,51.95,51.95,100.0
2017-04-21 11:30:00,52.0,52.0,52.0,52.0,100.0,52.0,52.0,52.0,52.0,100.0
2017-04-21 12:00:00,51.92,51.92,51.92,51.92,100.0,51.92,51.92,51.92,51.92,100.0
2017-04-21 12:30:00,51.91,51.94,51.91,51.94,200.0,51.91,51.94,51.91,51.94,200.0
2017-04-21 13:00:00,51.81,51.85,51.78,51.85,500.0,51.81,51.85,51.78,51.85,500.0
2017-04-21 13:30:00,51.83,51.9,51.82,51.9,900.0,51.83,51.9,51.82,51.9,900.0
2017-04-21 14:00:00,51.88,51.88,51.82,51.82,400.0,51.88,51.88,51.82,51.82,400.0
2017-04-21 14:30:00,51.78,51.78,51.76,51.76,200.0,51.78,51.78,51.76,51.76,200.0
2017-04-21 15:00:00,51.81,51.92,51.81,51.88,800.0,51.81,51.92,51.81,51.88,800.0
2017-04-21 15:30:00,51.87,51.91,51.85,51.85,2046.0,51.87,51.91,51.85,51.85,2046.0
2017-04-24 09:30:00,52.74,52.94,52.57,52.57,1900.0,52.74,52.94,52.57,52.57,1900.0
2017-04-24 10:00:00,52.45,52.45,52.12,52.12,600.0,52.45,52.45,52.12,52.12,600.0
2017-04-24 10:30:00,52.19,52.19,52.17,52.17,200.0,52.19,52.19,52.17,52.17,200.0
2017-04-24 11:00:00,52.22,52.29,52.22,52.29,200.0,52.22,52.29,52.22,52.29,200.0
2017-04-24 11:30:00,52.35,52.4,52.32,52.4,500.0,52.35,52.4,52.32,52.4,500.0
2017-04-24 12:00:00,52.4,52.4,52.4,52.4,0.0,52.4,52.4,52.4,52.4,0.0
2017-04-24 12:30:00,52.5,52.5,52.43,52.43,400.0,52.5,52.5,52.43,52.43,400.0
2017-04-24 13:00:00,52.47,52.49,52.47,52.49,200.0,52.47,52.49,52.47,52.49,200.0
2017-04-24 13:30:00,52.51,52.54,52.42,52.42,1597.0,52.51,52.54,52.42,52.42,1597.0
2017-04-24 14:00:00,52.51,52.53,52.51,52.53,300.0,52.51,52.53,52.51,52.53,300.0
2017-04-24 14:30:00,52.67,52.67,52.67,52.67,100.0,52.67,52.67,52.67,52.67,100.0
2017-04-24 15:00:00,52.67,52.67,52.66,52.66,300.0,52.67,52.67,52.66,52.66,300.0
2017-04-24 15:30:00,52.68,52.69,52.64,52.66,1740.0,52.68,52.69,52.64,52.66,1740.0
2017-04-25 09:30:00,52.75,52.82,52.74,52.74,4259.0,52.75,52.82,52.74,52.74,4259.0
2017-04-25 10:00:00,52.77,52.97,52.77,52.85,700.0,52.77,52.97,52.77,52.85,700.0
2017-04-25 10:30:00,52.93,53.12,52.9,52.9,2272.0,52.93,53.12,52.9,52.9,2272.0
2017-04-25 11:00:00,53.03,53.03,52.98,52.98,400.0,53.03,53.03,52.98,52.98,400.0
2017-04-25 11:30:00,52.95,52.95,52.91,52.91,300.0,52.95,52.95,52.91,52.91,300.0
2017-04-25 12:00:00,52.91,52.91,52.91,52.91,100.0,52.91,52.91,52.91,52.91,100.0
2017-04-25 12:30:00,52.9,52.93,52.9,52.92,500.0,52.9,52.93,52.9,52.92,500.0
2017-04-25 13:00:00,52.95,52.98,52.94,52.94,2400.0,52.95,52.98,52.94,52.94,2400.0
2017-04-25 13:30:00,52.94,52.94,52.94,52.94,0.0,52.94,52.94,52.94,52.94,0.0
2017-04-25 14:00:00,52.92,52.92,52.92,52.92,100.0,52.92,52.92,52.92,52.92,100.0
2017-04-25 14:30:00,52.86,52.86,52.79,52.79,200.0,52.86,52.86,52.79,52.79,200.0
2017-04-25 15:00:00,52.81,52.82,52.78,52.82,500.0,52.81,52.82,52.78,52.82,500.0
2017-04-25 15:30:00,52.77,52.77,52.72,52.72,500.0,52.77,52.77,52.72,52.72,500.0
2017-04-26 09:30:00,53.16,53.16,52.77,52.94,620.0,53.16,53.16,52.77,52.94,620.0
2017-04-26 10:00:00,52.84,52.84,52.77,52.77,500.0,52.84,52.84,52.77,52.77,500.0
2017-04-26 10:30:00,52.61,52.61,52.61,52.61,100.0,52.61,52.61,52.61,52.61,100.0
2017-04-26 11:00:00,52.59,52.71,52.59,52.71,300.0,52.59,52.71,52.59,52.71,300.0
2017-04-26 11:30:00,52.68,52.71,52.61,52.63,500.0,52.68,52.71,52.61,52.63,500.0
2017-04-26 12:00:00,52.65,52.72,52.65,52.72,300.0,52.65,52.72,52.65,52.72,300.0
2017-04-26 12:30:00,52.72,52.72,52.72,52.72,0.0,52.72,52.72,52.72,52.72,0.0
2017-04-26 13:00:00,52.77,52.77,52.75,52.75,200.0,52.77,52.77,52.75,52.75,200.0
2017-04-26 13:30:00,52.8,52.8,52.75,52.75,200.0,52.8,52.8,52.75,52.75,200.0
2017-04-26 14:00:00,52.76,52.76,52.76,52.76,100.0,52.76,52.76,52.76,52.76,100.0
2017-04-26 14:30:00,52.78,52.78,52.78,52.78,100.0,52.78,52.78,52.78,52.78,100.0
2017-04-26 15:00:00,52.66,52.66,52.66,52.66,100.0,52.66,52.66,52.66,52.66,100.0
2017-04-26 15:30:00,52.74,52.74,52.58,52.67,1400.0,52.74,52.74,52.58,52.67,1400.0
2017-04-27 09:30:00,52.98,53.46,52.98,53.24,2295.0,52.98,53.46,52.98,53.24,2295.0
2017-04-27 10:00:00,53.29,53.29,53.27,53.27,300.0,53.29,53.29,53.27,53.27,300.0
2017-04-27 10:30:00,53.3,53.31,53.26,53.26,800.0,53.3,53.31,53.26,53.26,800.0
2017-04-27 11:00:00,53.31,53.31,53.31,53.31,300.0,53.31,53.31,53.31,53.31,300.0
2017-04-27 11:30:00,53.31,53.31,53.31,53.31,0.0,53.31,53.31,53.31,53.31,0.0
2017-04-27 12:00:00,53.27,53.27,53.25,53.25,500.0,53.27,53.27,53.25,53.25,500.0
2017-04-27 12:30:00,53.29,53.68,53.29,53.67,2025.0,53.29,53.68,53.29,53.67,2025.0
2017-04-27 13:00:00,53.71,53.83,53.66,53.83,2200.0,53.71,53.83,53.66,53.83,2200.0
2017-04-27 13:30:00,53.89,54.01,53.52,53.52,2800.0,53.89,54.01,53.52,53.52,2800.0
2017-04-27 14:00:00,53.66,53.68,53.63,53.63,500.0,53.66,53.68,53.63,53.63,500.0
2017-04-27 14:30:00,53.64,53.8,53.61,53.8,2857.0,53.64,53.8,53.61,53.8,2857.0
2017-04-27 15:00:00,53.76,53.76,53.71,53.75,1100.0,53.76,53.76,53.71,53.75,1100.0
2017-04-27 15:30:00,53.79,53.93,53.79,53.89,5225.0,53.79,53.93,53.79,53.89,5225.0
2017-04-28 09:30:00,53.6,53.6,53.13,53.15,3000.0,53.6,53.6,53.13,53.15,3000.0
2017-04-28 10:00:00,53.19,53.24,52.45,52.45,1400.0,53.19,53.24,52.45,52.45,1400.0
2017-04-28 10:30:00,52.29,52.41,52.24,52.41,1200.0,52.29,52.41,52.24,52.41,1200.0
2017-04-28 11:00:00,52.41,52.41,52.36,52.37,700.0,52.41,52.41,52.36,52.37,700.0
2017-04-28 11:30:00,52.32,52.47,52.32,52.47,400.0,52.32,52.47,52.32,52.47,400.0
2017-04-28 12:00:00,52.59,52.82,52.59,52.8,700.0,52.59,52.82,52.59,52.8,700.0
2017-04-28 12:30:00,52.8,52.9,52.8,52.81,1200.0,52.8,52.9,52.8,52.81,1200.0
2017-04-28 13:00:00,52.83,52.83,52.8,52.8,600.0,52.83,52.83,52.8,52.8,600.0
2017-04-28 13:30:00,52.84,53.03,52.84,53.03,800.0,52.84,53.03,52.84,53.03,800.0
2017-04-28 14:00:00,53.03,53.03,53.0,53.01,1000.0,53.03,53.03,53.0,53.01,1000.0
2017-04-28 14:30:00,53.06,53.07,52.96,52.96,1700.0,53.06,53.07,52.96,52.96,1700.0
2017-04-28 15:00:00,52.93,52.99,52.93,52.99,600.0,52.93,52.99,52.93,52.99,600.0
2017-04-28 15:30:00,52.97,52.99,52.87,52.87,3950.0,52.97,52.99,52.87,52.87,3950.0
2017-05-01 09:30:00,53.46,53.46,53.19,53.19,1980.0,53.46,53.46,53.19,53.19,1980.0
2017-05-01 10:00:00,53.21,53.3,53.11,53.11,800.0,53.21,53.3,53.11,53.11,800.0
2017-05-01 10:30:00,53.15,53.17,53.15,53.17,200.0,53.15,53.17,53.15,53.17,200.0
2017-05-01 11:00:00,53.09,53.09,52.99,53.03,1000.0,53.09,53.09,52.99,53.03,1000.0
2017-05-01 11:30:00,53.11,53.19,53.07,53.19,900.0,53.11,53.19,53.07,53.19,900.0
2017-05-01 12:00:00,53.31,53.32,53.31,53.32,300.0,53.31,53.32,53.31,53.32,300.0
2017-05-01 12:30:00,53.25,53.28,53.24,53.28,300.0,53.25,53.28,53.24,53.28,300.0
2017-05-01 13:00:00,53.42,53.43,53.41,53.43,500.0,53.42,53.43,53.41,53.43,500.0
2017-05-01 13:30:00,53.4,53.4,53.39,53.39,200.0,53.4,53.4,53.39,53.39,200.0
2017-05-01 14:00:00,53.31,53.31,53.24,53.24,200.0,53.31,53.31,53.24,53.24,200.0
2017-05-01 14:30:00,53.22,53.22,53.2,53.2,200.0,53.22,53.22,53.2,53.2,200.0
2017-05-01 15:00:00,53.31,53.33,53.26,53.26,500.0,53.31,53.33,53.26,53.26,500.0
2017-05-01 15:30:00,53.26,53.26,53.12,53.22,4473.0,53.26,53.26,53.12,53.22,4473.0
2017-05-02 09:30:00,53.3,53.3,53.11,53.13,800.0,53.3,53.3,53.11,53.13,800.0
2017-05-02 10:00:00,52.97,53.0,52.97,53.0,584.0,52.97,53.0,52.97,53.0,584.0
2017-05-02 10:30:00,53.09,53.09,53.01,53.01,500.0,53.09,53.09,53.01,53.01,500.0
2017-05-02 11:00:00,53.03,53.06,52.98,53.01,900.0,53.03,53.06,52.98,53.01,900.0
2017-05-02 11:30:00,53.01,53.08,53.01,53.08,300.0,53.01,53.08,53.01,53.08,300.0
2017-05-02 12:00:00,53.22,53.34,53.22,53.34,400.0,53.22,53.34,53.22,53.34,400.0
2017-05-02 12:30:00,53.28,53.51,53.28,53.47,700.0,53.28,53.51,53.28,53.47,700.0
2017-05-02 13:00:00,53.47,53.49,53.4,53.4,1000.0,53.47,53.49,53.4,53.4,1000.0
2017-05-02 13:30:00,53.44,53.48,53.44,53.44,400.0,53.44,53.48,53.44,53.44,400.0
2017-05-02 14:00:00,53.39,53.39,53.19,53.25,700.0,53.39,53.39,53.19,53.25,700.0
2017-05-02 14:30:00,53.2,53.22,53.09,53.12,900.0,53.2,53.22,53.09,53.12,900.0
2017-05-02 15:00:00,53.16,53.23,53.15,53.15,900.0,53.16,53.23,53.15,53.15,900.0
2017-05-02 15:30:00,53.19,53.3,53.19,53.21,1800.0,53.19,53.3,53.19,53.21,1800.0
2017-05-03 09:30:00,53.15,53.3,52.83,53.19,3473.0,53.15,53.3,52.83,53.19,3473.0
2017-05-03 10:00:00,53.17,53.17,52.85,52.85,1700.0,53.17,53.17,52.85,52.85,1700.0
2017-05-03 10:30:00,52.79,52.95,52.53,52.64,1300.0,52.79,52.95,52.53,52.64,1300.0
2017-05-03 11:00:00,52.64,52.7,52.64,52.69,500.0,52.64,52.7,52.64,52.69,500.0
2017-05-03 11:30:00,52.65,52.65,52.16,52.22,1700.0,52.65,52.65,52.16,52.22,1700.0
2017-05-03 12:00:00,52.41,52.41,52.29,52.29,800.0,52.41,52.41,52.29,52.29,800.0
2017-05-03 12:30:00,52.27,52.41,52.27,52.35,1500.0,52.27,52.41,52.27,52.35,1500.0
2017-05-03 13:00:00,52.37,52.43,52.31,52.32,800.0,52.37,52.43,52.31,52.32,800.0
2017-05-03 13:30:00,52.3,52.32,52.23,52.23,1400.0,52.3,52.32,52.23,52.23,1400.0
2017-05-03 14:00:00,52.22,52.25,52.0,52.0,2754.0,52.22,52.25,52.0,52.0,2754.0
2017-05-03 14:30:00,52.0,52.02,51.83,51.84,3200.0,52.0,52.02,51.83,51.84,3200.0
2017-05-03 15:00:00,51.88,51.88,51.77,51.83,3516.0,51.88,51.88,51.77,51.83,3516.0
2017-05-03 15:30:00,51.94,52.18,51.93,51.94,5400.0,51.94,52.18,51.93,51.94,5400.0
2017-05-04 09:30:00,52.18,52.2,51.92,52.02,2209.0,52.18,52.2,51.92,52.02,2209.0
2017-05-04 10:00:00,52.13,52.21,52.04,52.14,2100.0,52.13,52.21,52.04,52.14,2100.0
2017-05-04 10:30:00,52.06,52.36,52.06,52.26,3200.0,52.06,52.36,52.06,52.26,3200.0
2017-05-04 11:00:00,52.22,52.29,52.1,52.18,1900.0,52.22,52.29,52.1,52.18,1900.0
2017-05-04 11:30:00,52.23,52.72,52.23,52.59,2600.0,52.23,52.72,52.23,52.59,2600.0
2017-05-04 12:00:00,52.66,52.66,52.53,52.66,1200.0,52.66,52.66,52.53,52.66,1200.0
2017-05-04 12:30:00,52.65,52.85,52.55,52.83,3525.0,52.65,52.85,52.55,52.83,3525.0
2017-05-04 13:00:00,52.86,52.9,52.86,52.88,400.0,52.86,52.9,52.86,52.88,400.0
2017-05-04 13:30:00,52.9,52.95,52.84,52.94,700.0,52.9,52.95,52.84,52.94,700.0
2017-05-04 14:00:00,52.95,53.1,52.86,53.04,4925.0,52.95,53.1,52.86,53.04,4925.0
2017-05-04 14:30:00,53.12,53.21,53.09,53.21,650.0,53.12,53.21,53.09,53.21,650.0
2017-05-04 15:00:00,53.19,53.68,53.18,53.65,5201.0,53.19,53.68,53.18,53.65,5201.0
2017-05-04 15:30:00,53.62,53.76,53.57,53.66,6000.0,53.62,53.76,53.57,53.66,6000.0
2017-05-05 09:30:00,53.71,53.71,53.35,53.52,1200.0,53.71,53.71,53.35,53.52,1200.0
2017-05-05 10:00:00,53.49,53.82,53.41,53.41,3400.0,53.49,53.82,53.41,53.41,3400.0
2017-05-05 10:30:00,53.38,54.25,53.17,54.25,2500.0,53.38,54.25,53.17,54.25,2500.0
2017-05-05 11:00:00,54.37,54.6,54.37,54.54,600.0,54.37,54.6,54.37,54.54,600.0
2017-05-05 11:30:00,54.56,54.58,54.52,54.58,500.0,54.56,54.58,54.52,54.58,500.0
2017-05-05 12:00:00,54.59,54.61,54.49,54.49,500.0,54.59,54.61,54.49,54.49,500.0
2017-05-05 12:30:00,54.45,54.46,54.42,54.42,300.0,54.45,54.46,54.42,54.42,300.0
2017-05-05 13:00:00,54.53,54.53,54.42,54.42,700.0,54.53,54.53,54.42,54.42,700.0
2017-05-05 13:30:00,54.18,54.18,53.99,54.01,1500.0,54.18,54.18,53.99,54.01,1500.0
2017-05-05 14:00:00,54.07,54.25,53.99,54.25,3700.0,54.07,54.25,53.99,54.25,3700.0
2017-05-05 14:30:00,54.09,54.27,54.01,54.13,3100.0,54.09,54.27,54.01,54.13,3100.0
2017-05-05 15:00:00,54.27,54.28,54.05,54.13,2300.0,54.27,54.28,54.05,54.13,2300.0
2017-05-05 15:30:00,54.11,54.25,54.09,54.23,2600.0,54.11,54.25,54.09,54.23,2600.0
2017-05-08 09:30:00,54.03,54.21,53.83,53.91,1100.0,54.03,54.21,53.83,53.91,1100.0
2017-05-08 10:00:00,53.88,54.5,53.88,54.3,1600.0,53.88,54.5,53.88,54.3,1600.0
2017-05-08 10:30:00,54.4,54.59,54.36,54.36,1100.0,54.4,54.59,54.36,54.36,1100.0
2017-05-08 11:00:00,54.16,54.16,54.16,54.16,100.0,54.16,54.16,54.16,54.16,100.0
2017-05-08 11:30:00,54.22,54.33,54.22,54.23,1100.0,54.22,54.33,54.22,54.23,1100.0
2017-05-08 12:00:00,54.07,54.07,54.04,54.05,600.0,54.07,54.07,54.04,54.05,600.0
2017-05-08 12:30:00,54.11,54.27,54.11,54.27,200.0,54.11,54.27,54.11,54.27,200.0
2017-05-08 13:00:00,54.2,54.36,54.16,54.36,700.0,54.2,54.36,54.16,54.36,700.0
2017-05-08 13:30:00,54.31,54.4,54.27,54.29,900.0,54.31,54.4,54.27,54.29,900.0
2017-05-08 14:00:00,54.24,54.24,54.24,54.24,200.0,54.24,54.24,54.24,54.24,200.0
2017-05-08 14:30:00,54.53,54.53,54.51,54.53,900.0,54.53,54.53,54.51,54.53,900.0
2017-05-08 15:00:00,54.48,54.51,54.46,54.48,700.0,54.48,54.51,54.46,54.48,700.0
2017-05-08 15:30:00,54.46,54.5,54.41,54.48,1600.0,54.46,54.5,54.41,54.48,1600.0
2017-05-09 09:30:00,54.6,54.69,54.18,54.69,1410.0,54.6,54.69,54.18,54.69,1410.0
2017-05-09 10:00:00,54.71,55.54,54.71,55.54,5500.0,54.71,55.54,54.71,55.54,5500.0
2017-05-09 10:30:00,55.48,55.48,55.35,55.35,801.0,55.48,55.48,55.35,55.35,801.0
2017-05-09 11:00:00,55.17,55.29,54.99,55.01,1800.0,55.17,55.29,54.99,55.01,1800.0
2017-05-09 11:30:00,55.14,55.14,54.9,54.96,1356.0,55.14,55.14,54.9,54.96,1356.0
2017-05-09 12:00:00,54.87,54.99,54.87,54.94,800.0,54.87,54.99,54.87,54.94,800.0
2017-05-09 12:30:00,55.01,55.2,54.69,54.69,2480.0,55.01,55.2,54.69,54.69,2480.0
2017-05-09 13:00:00,54.64,54.64,54.53,54.53,1200.0,54.64,54.64,54.53,54.53,1200.0
2017-05-09 13:30:00,54.5,54.65,54.38,54.38,800.0,54.5,54.65,54.38,54.38,800.0
2017-05-09 14:00:00,54.61,54.62,54.58,54.62,800.0,54.61,54.62,54.58,54.62,800.0
2017-05-09 14:30:00,54.6,54.77,54.6,54.77,1478.0,54.6,54.77,54.6,54.77,1478.0
2017-05-09 15:00:00,54.74,54.83,54.74,54.81,1000.0,54.74,54.83,54.74,54.81,1000.0
2017-05-09 15:30:00,54.83,54.87,54.64,54.84,3818.0,54.83,54.87,54.64,54.84,3818.0
2017-05-10 09:30:00,54.93,55.25,54.79,55.25,3946.0,54.93,55.25,54.79,55.25,3946.0
2017-05-10 10:00:00,55.31,55.45,54.85,54.85,1377.0,55.31,55.45,54.85,54.85,1377.0
2017-05-10 10:30:00,54.81,54.94,54.81,54.89,900.0,54.81,54.94,54.81,54.89,900.0
2017-05-10 11:00:00,54.89,55.05,54.89,55.05,800.0,54.89,55.05,54.89,55.05,800.0
2017-05-10 11:30:00,55.0,55.02,55.0,55.02,740.0,55.0,55.02,55.0,55.02,740.0
2017-05-10 12:00:00,54.95,55.01,54.95,55.01,200.0,54.95,55.01,54.95,55.01,200.0
2017-05-10 12:30:00,55.05,55.1,55.05,55.1,1280.0,55.05,55.1,55.05,55.1,1280.0
2017-05-10 13:00:00,55.14,55.2,55.1,55.1,400.0,55.14,55.2,55.1,55.1,400.0
2017-05-10 13:30:00,55.16,55.21,55.03,55.05,3949.0,55.16,55.21,55.03,55.05,3949.0
2017-05-10 14:00:00,55.02,55.09,54.96,55.03,4340.0,55.02,55.09,54.96,55.03,4340.0
2017-05-10 14:30:00,55.06,55.48,55.06,55.48,2100.0,55.06,55.48,55.06,55.48,2100.0
2017-05-10 15:00:00,55.5,55.55,55.39,55.39,1730.0,55.5,55.55,55.39,55.39,1730.0
2017-05-10 15:30:00,55.42,55.42,55.15,55.19,5329.0,55.42,55.42,55.15,55.19,5329.0
2017-05-11 09:30:00,55.48,55.48,54.86,54.98,3600.0,55.48,55.48,54.86,54.98,3600.0
2017-05-11 10:00:00,55.02,55.02,53.97,54.06,5625.0,55.02,55.02,53.97,54.06,5625.0
2017-05-11 10:30:00,54.07,54.28,53.88,54.0,2198.0,54.07,54.28,53.88,54.0,2198.0
2017-05-11 11:00:00,54.0,54.81,53.94,54.71,4200.0,54.0,54.81,53.94,54.71,4200.0
2017-05-11 11:30:00,54.7,54.83,54.55,54.68,3825.0,54.7,54.83,54.55,54.68,3825.0
2017-05-11 12:00:00,54.7,54.75,54.55,54.58,900.0,54.7,54.75,54.55,54.58,900.0
2017-05-11 12:30:00,54.6,54.62,54.35,54.38,1700.0,54.6,54.62,54.35,54.38,1700.0
2017-05-11 13:00:00,54.36,54.37,54.22,54.22,900.0,54.36,54.37,54.22,54.22,900.0
2017-05-11 13:30:00,54.27,54.31,54.26,54.28,2400.0,54.27,54.31,54.26,54.28,2400.0
2017-05-11 14:00:00,54.3,54.65,54.3,54.51,2500.0,54.3,54.65,54.3,54.51,2500.0
2017-05-11 14:30:00,54.5,54.76,54.45,54.5,5800.0,54.5,54.76,54.45,54.5,5800.0
2017-05-11 15:00:00,54.52,54.73,54.52,54.71,5700.0,54.52,54.73,54.52,54.71,5700.0
2017-05-11 15:30:00,54.75,55.21,54.75,55.09,13801.0,54.75,55.21,54.75,55.09,13801.0
2017-05-12 09:30:00,50.0,50.1,48.58,49.74,95493.0,50.0,50.1,48.58,49.74,95493.0
2017-05-12 10:00:00,49.72,49.88,48.75,49.13,48828.0,49.72,49.88,48.75,49.13,48828.0
2017-05-12 10:30:00,49.18,49.54,49.1,49.28,18638.0,49.18,49.54,49.1,49.28,18638.0
2017-05-12 11:00:00,49.27,49.78,49.27,49.42,15110.0,49.27,49.78,49.27,49.42,15110.0
2017-05-12 11:30:00,49.4,49.61,49.16,49.29,9495.0,49.4,49.61,49.16,49.29,9495.0
2017-05-12 12:00:00,49.29,49.73,49.28,49.34,9322.0,49.29,49.73,49.28,49.34,9322.0
2017-05-12 12:30:00,49.29,49.44,49.15,49.25,8194.0,49.29,49.44,49.15,49.25,8194.0
2017-05-12 13:00:00,49.24,49.24,49.02,49.11,8547.0,49.24,49.24,49.02,49.11,8547.0
2017-05-12 13:30:00,49.1,49.1,48.76,48.92,16971.0,49.1,49.1,48.76,48.92,16971.0
2017-05-12 14:00:00,48.87,48.87,48.6,48.67,14257.0,48.87,48.87,48.6,48.67,14257.0
2017-05-12 14:30:00,48.61,48.81,48.42,48.53,15449.0,48.61,48.81,48.42,48.53,15449.0
2017-05-12 15:00:00,48.44,48.76,48.21,48.6,17570.0,48.44,48.76,48.21,48.6,17570.0
2017-05-12 15:30:00,48.6,48.66,48.25,48.26,29090.0,48.6,48.66,48.25,48.26,29090.0
2017-05-15 09:30:00,50.31,50.31,48.32,48.32,84312.0,50.31,50.31,48.32,48.32,84312.0
2017-05-15 10:00:00,48.36,48.58,47.56,47.6,44082.0,48.36,48.58,47.56,47.6,44082.0
2017-05-15 10:30:00,47.63,48.33,47.35,48.26,58564.0,47.63,48.33,47.35,48.26,58564.0
2017-05-15 11:00:00,48.25,48.85,48.25,48.59,29009.0,48.25,48.85,48.25,48.59,29009.0
2017-05-15 11:30:00,48.54,48.54,48.14,48.45,9608.0,48.54,48.54,48.14,48.45,9608.0
2017-05-15 12:00:00,48.44,48.69,48.11,48.69,5500.0,48.44,48.69,48.11,48.69,5500.0
2017-05-15 12:30:00,48.61,48.61,48.32,48.61,5900.0,48.61,48.61,48.32,48.61,5900.0
2017-05-15 13:00:00,48.62,48.8,48.3,48.66,6500.0,48.62,48.8,48.3,48.66,6500.0
2017-05-15 13:30:00,48.72,48.92,48.62,48.67,10710.0,48.72,48.92,48.62,48.67,10710.0
2017-05-15 14:00:00,48.68,48.68,47.93,47.99,8939.0,48.68,48.68,47.93,47.99,8939.0
2017-05-15 14:30:00,47.98,48.19,47.77,47.94,7837.0,47.98,48.19,47.77,47.94,7837.0
2017-05-15 15:00:00,47.94,48.08,47.91,48.03,6791.0,47.94,48.08,47.91,48.03,6791.0
2017-05-15 15:30:00,48.04,48.09,47.65,47.85,19692.0,48.04,48.09,47.65,47.85,19692.0
2017-05-16 09:30:00,48.01,48.89,48.0,48.39,7168.0,48.01,48.89,48.0,48.39,7168.0
2017-05-16 10:00:00,48.43,48.43,47.76,47.84,7100.0,48.43,48.43,47.76,47.84,7100.0
2017-05-16 10:30:00,47.85,47.96,47.6,47.74,6000.0,47.85,47.96,47.6,47.74,6000.0
2017-05-16 11:00:00,47.65,47.82,47.38,47.65,5689.0,47.65,47.82,47.38,47.65,5689.0
2017-05-16 11:30:00,47.67,47.76,47.36,47.41,3821.0,47.67,47.76,47.36,47.41,3821.0
2017-05-16 12:00:00,47.35,47.7,47.28,47.67,3989.0,47.35,47.7,47.28,47.67,3989.0
2017-05-16 12:30:00,47.69,47.86,47.69,47.8,5757.0,47.69,47.86,47.69,47.8,5757.0
2017-05-16 13:00:00,47.78,48.05,47.77,47.98,4200.0,47.78,48.05,47.77,47.98,4200.0
2017-05-16 13:30:00,47.98,47.98,47.78,47.92,4100.0,47.98,47.98,47.78,47.92,4100.0
2017-05-16 14:00:00,47.93,48.11,47.93,48.02,6950.0,47.93,48.11,47.93,48.02,6950.0
2017-05-16 14:30:00,48.0,48.05,47.61,47.75,5368.0,48.0,48.05,47.61,47.75,5368.0
2017-05-16 15:00:00,47.78,48.07,47.75,48.06,9860.0,47.78,48.07,47.75,48.06,9860.0
2017-05-16 15:30:00,48.05,48.4,48.05,48.4,20939.0,48.05,48.4,48.05,48.4,20939.0
2017-05-17 09:30:00,48.15,48.33,47.65,48.18,12109.0,48.15,48.33,47.65,48.18,12109.0
2017-05-17 10:00:00,48.18,48.24,47.94,47.96,10811.0,48.18,48.24,47.94,47.96,10811.0
2017-05-17 10:30:00,47.88,47.88,47.22,47.29,10191.0,47.88,47.88,47.22,47.29,10191.0
2017-05-17 11:00:00,47.15,47.39,47.05,47.34,7450.0,47.15,47.39,47.05,47.34,7450.0
2017-05-17 11:30:00,47.2,47.44,47.19,47.38,4053.0,47.2,47.44,47.19,47.38,4053.0
2017-05-17 12:00:00,47.33,47.33,47.16,47.29,3000.0,47.33,47.33,47.16,47.29,3000.0
2017-05-17 12:30:00,47.32,47.43,47.3,47.35,2200.0,47.32,47.43,47.3,47.35,2200.0
2017-05-17 13:00:00,47.3,47.3,47.18,47.26,2200.0,47.3,47.3,47.18,47.26,2200.0
2017-05-17 13:30:00,47.28,47.28,47.18,47.25,3800.0,47.28,47.28,47.18,47.25,3800.0
2017-05-17 14:00:00,47.23,47.27,47.11,47.12,5525.0,47.23,47.27,47.11,47.12,5525.0
2017-05-17 14:30:00,47.11,47.19,47.02,47.13,7312.0,47.11,47.19,47.02,47.13,7312.0
2017-05-17 15:00:00,47.08,47.19,46.99,47.03,3525.0,47.08,47.19,46.99,47.03,3525.0
2017-05-17 15:30:00,47.01,47.06,46.72,46.73,10625.0,47.01,47.06,46.72,46.73,10625.0
2017-05-18 09:30:00,46.08,46.94,46.08,46.87,4399.0,46.08,46.94,46.08,46.87,4399.0
2017-05-18 10:00:00,46.92,47.05,46.92,47.02,1700.0,46.92,47.05,46.92,47.02,1700.0
2017-05-18 10:30:00,47.25,47.34,46.97,46.97,900.0,47.25,47.34,46.97,46.97,900.0
2017-05-18 11:00:00,46.99,47.25,46.99,47.25,1500.0,46.99,47.25,46.99,47.25,1500.0
2017-05-18 11:30:00,47.25,47.32,47.17,47.27,2500.0,47.25,47.32,47.17,47.27,2500.0
2017-05-18 12:00:00,47.2,47.2,47.04,47.11,1581.0,47.2,47.2,47.04,47.11,1581.0
2017-05-18 12:30:00,47.1,47.1,46.99,47.04,2413.0,47.1,47.1,46.99,47.04,2413.0
2017-05-18 13:00:00,47.02,47.02,46.75,46.79,1900.0,47.02,47.02,46.75,46.79,1900.0
2017-05-18 13:30:00,46.75,46.97,46.75,46.97,1468.0,46.75,46.97,46.75,46.97,1468.0
2017-05-18 14:00:00,46.96,46.99,46.8,46.8,3300.0,46.96,46.99,46.8,46.8,3300.0
2017-05-18 14:30:00,46.8,46.82,46.61,46.64,2500.0,46.8,46.82,46.61,46.64,2500.0
2017-05-18 15:00:00,46.61,46.68,46.53,46.55,2926.0,46.61,46.68,46.53,46.55,2926.0
2017-05-18 15:30:00,46.54,46.61,46.4,46.46,7705.0,46.54,46.61,46.4,46.46,7705.0
2017-05-19 09:30:00,47.06,47.27,46.56,46.56,2827.0,47.06,47.27,46.56,46.56,2827.0
2017-05-19 10:00:00,46.42,46.43,46.23,46.3,900.0,46.42,46.43,46.23,46.3,900.0
2017-05-19 10:30:00,46.26,46.79,46.2,46.75,2400.0,46.26,46.79,46.2,46.75,2400.0
2017-05-19 11:00:00,46.87,46.87,46.78,46.83,725.0,46.87,46.87,46.78,46.83,725.0
2017-05-19 11:30:00,46.83,46.88,46.7,46.7,1115.0,46.83,46.88,46.7,46.7,1115.0
2017-05-19 12:00:00,46.68,46.68,46.5,46.55,4150.0,46.68,46.68,46.5,46.55,4150.0
2017-05-19 12:30:00,46.59,46.72,46.58,46.72,1300.0,46.59,46.72,46.58,46.72,1300.0
2017-05-19 13:00:00,46.77,46.84,46.74,46.74,1900.0,46.77,46.84,46.74,46.74,1900.0
2017-05-19 13:30:00,46.66,46.69,46.6,46.63,1300.0,46.66,46.69,46.6,46.63,1300.0
2017-05-19 14:00:00,46.66,46.69,46.64,46.67,2500.0,46.66,46.69,46.64,46.67,2500.0
2017-05-19 14:30:00,46.63,46.65,46.55,46.61,2450.0,46.63,46.65,46.55,46.61,2450.0
2017-05-19 15:00:00,46.66,46.73,46.55,46.68,4200.0,46.66,46.73,46.55,46.68,4200.0
2017-05-19 15:30:00,46.66,46.76,46.63,46.69,5844.0,46.66,46.76,46.63,46.69,5844.0
2017-05-22 09:30:00,46.78,47.01,46.43,46.49,3780.0,46.78,47.01,46.43,46.49,3780.0
2017-05-22 10:00:00,46.57,46.77,46.39,46.62,8224.0,46.57,46.77,46.39,46.62,8224.0
2017-05-22 10:30:00,46.62,46.62,46.4,46.56,5982.0,46.62,46.62,46.4,46.56,5982.0
2017-05-22 11:00:00,46.6,46.76,46.51,46.72,4500.0,46.6,46.76,46.51,46.72,4500.0
2017-05-22 11:30:00,46.67,46.7,46.51,46.51,3400.0,46.67,46.7,46.51,46.51,3400.0
2017-05-22 12:00:00,46.55,46.68,46.5,46.56,4500.0,46.55,46.68,46.5,46.56,4500.0
2017-05-22 12:30:00,46.56,46.63,46.5,46.61,2400.0,46.56,46.63,46.5,46.61,2400.0
2017-05-22 13:00:00,46.56,46.57,46.51,46.52,3899.0,46.56,46.57,46.51,46.52,3899.0
2017-05-22 13:30:00,46.52,46.56,46.44,46.51,3600.0,46.52,46.56,46.44,46.51,3600.0
2017-05-22 14:00:00,46.5,46.6,46.46,46.6,7030.0,46.5,46.6,46.46,46.6,7030.0
2017-05-22 14:30:00,46.65,46.71,46.6,46.67,7543.0,46.65,46.71,46.6,46.67,7543.0
2017-05-22 15:00:00,46.67,46.68,46.42,46.53,18120.0,46.67,46.68,46.42,46.53,18120.0
2017-05-22 15:30:00,46.54,46.54,46.37,46.37,17700.0,46.54,46.54,46.37,46.37,17700.0
2017-05-23 09:30:00,46.34,46.53,46.16,46.43,3870.0,46.34,46.53,46.16,46.43,3870.0
2017-05-23 10:00:00,46.49,46.61,46.4,46.55,1600.0,46.49,46.61,46.4,46.55,1600.0
2017-05-23 10:30:00,46.49,46.82,46.49,46.76,2200.0,46.49,46.82,46.49,46.76,2200.0
2017-05-23 11:00:00,46.8,47.3,46.78,47.19,8400.0,46.8,47.3,46.78,47.19,8400.0
2017-05-23 11:30:00,47.18,47.71,47.18,47.62,8700.0,47.18,47.71,47.18,47.62,8700.0
2017-05-23 12:00:00,47.63,47.96,47.62,47.73,8300.0,47.63,47.96,47.62,47.73,8300.0
2017-05-23 12:30:00,47.74,47.74,47.55,47.62,4900.0,47.74,47.74,47.55,47.62,4900.0
2017-05-23 13:00:00,47.6,47.83,47.58,47.69,3600.0,47.6,47.83,47.58,47.69,3600.0
2017-05-23 13:30:00,47.72,47.72,47.5,47.56,3400.0,47.72,47.72,47.5,47.56,3400.0
2017-05-23 14:00:00,47.64,47.66,47.52,47.59,2200.0,47.64,47.66,47.52,47.59,2200.0
2017-05-23 14:30:00,47.63,47.68,47.57,47.68,4661.0,47.63,47.68,47.57,47.68,4661.0
2017-05-23 15:00:00,47.67,47.86,47.64,47.78,4800.0,47.67,47.86,47.64,47.78,4800.0
2017-05-23 15:30:00,47.78,48.01,47.77,47.99,7351.0,47.78,48.01,47.77,47.99,7351.0
2017-05-24 09:30:00,48.05,48.21,47.75,48.17,1600.0,48.05,48.21,47.75,48.17,1600.0
2017-05-24 10:00:00,48.08,48.38,48.08,48.34,2900.0,48.08,48.38,48.08,48.34,2900.0
2017-05-24 10:30:00,48.59,48.81,48.47,48.55,4661.0,48.59,48.81,48.47,48.55,4661.0
2017-05-24 11:00:00,48.54,48.68,48.52,48.66,1500.0,48.54,48.68,48.52,48.66,1500.0
2017-05-24 11:30:00,48.71,48.71,48.52,48.6,4000.0,48.71,48.71,48.52,48.6,4000.0
2017-05-24 12:00:00,48.65,48.67,48.46,48.46,5174.0,48.65,48.67,48.46,48.46,5174.0
2017-05-24 12:30:00,48.45,48.47,48.43,48.46,1700.0,48.45,48.47,48.43,48.46,1700.0
2017-05-24 13:00:00,48.48,48.51,48.44,48.51,3996.0,48.48,48.51,48.44,48.51,3996.0
2017-05-24 13:30:00,48.47,48.56,48.46,48.56,2400.0,48.47,48.56,48.46,48.56,2400.0
2017-05-24 14:00:00,48.5,48.68,48.48,48.68,4500.0,48.5,48.68,48.48,48.68,4500.0
2017-05-24 14:30:00,48.66,48.8,48.66,48.8,2100.0,48.66,48.8,48.66,48.8,2100.0
2017-05-24 15:00:00,48.8,49.0,48.77,48.98,3100.0,48.8,49.0,48.77,48.98,3100.0
2017-05-24 15:30:00,48.98,49.02,48.82,49.0,6518.0,48.98,49.02,48.82,49.0,6518.0
2017-05-25 09:30:00,49.35,49.35,48.84,48.93,4100.0,49.35,49.35,48.84,48.93,4100.0
2017-05-25 10:00:00,49.04,49.51,49.01,49.49,4206.0,49.04,49.51,49.01,49.49,4206.0
2017-05-25 10:30:00,49.45,49.45,49.24,49.31,5100.0,49.45,49.45,49.24,49.31,5100.0
2017-05-25 11:00:00,49.3,49.3,48.91,49.01,4000.0,49.3,49.3,48.91,49.01,4000.0
2017-05-25 11:30:00,48.91,48.91,48.61,48.63,4600.0,48.91,48.91,48.61,48.63,4600.0
2017-05-25 12:00:00,48.68,48.81,48.59,48.65,7099.0,48.68,48.81,48.59,48.65,7099.0
2017-05-25 12:30:00,48.64,48.64,48.56,48.57,700.0,48.64,48.64,48.56,48.57,700.0
2017-05-25 13:00:00,48.66,48.69,48.62,48.68,1300.0,48.66,48.69,48.62,48.68,1300.0
2017-05-25 13:30:00,48.68,48.83,48.68,48.83,2201.0,48.68,48.83,48.68,48.83,2201.0
2017-05-25 14:00:00,48.75,48.96,48.66,48.89,3800.0,48.75,48.96,48.66,48.89,3800.0
2017-05-25 14:30:00,48.85,49.01,48.85,49.0,1800.0,48.85,49.01,48.85,49.0,1800.0
2017-05-25 15:00:00,49.03,49.06,48.93,48.95,3300.0,49.03,49.06,48.93,48.95,3300.0
2017-05-25 15:30:00,48.96,49.0,48.81,48.96,7906.0,48.96,49.0,48.81,48.96,7906.0
2017-05-26 09:30:00,49.05,49.16,48.86,49.16,1823.0,49.05,49.16,48.86,49.16,1823.0
2017-05-26 10:00:00,49.12,49.12,48.68,48.79,3900.0,49.12,49.12,48.68,48.79,3900.0
2017-05-26 10:30:00,48.73,48.85,48.73,48.84,3300.0,48.73,48.85,48.73,48.84,3300.0
2017-05-26 11:00:00,48.86,48.96,48.77,48.96,5365.0,48.86,48.96,48.77,48.96,5365.0
2017-05-26 11:30:00,49.0,49.17,48.81,48.98,17939.0,49.0,49.17,48.81,48.98,17939.0
2017-05-26 12:00:00,48.99,49.26,48.99,49.26,600.0,48.99,49.26,48.99,49.26,600.0
2017-05-26 12:30:00,49.22,49.22,49.12,49.13,500.0,49.22,49.22,49.12,49.13,500.0
2017-05-26 13:00:00,49.09,49.09,48.87,48.9,1000.0,49.09,49.09,48.87,48.9,1000.0
2017-05-26 13:30:00,48.92,49.03,48.91,49.03,1000.0,48.92,49.03,48.91,49.03,1000.0
2017-05-26 14:00:00,49.06,49.12,48.98,49.12,1615.0,49.06,49.12,48.98,49.12,1615.0
2017-05-26 14:30:00,49.09,49.1,49.0,49.0,2900.0,49.09,49.1,49.0,49.0,2900.0
2017-05-26 15:00:00,49.02,49.09,48.98,49.05,2000.0,49.02,49.09,48.98,49.05,2000.0
2017-05-26 15:30:00,49.03,49.04,48.95,48.96,3805.0,49.03,49.04,48.95,48.96,3805.0
2017-05-30 09:30:00,48.79,49.24,48.79,49.01,3099.0,48.79,49.24,48.79,49.01,3099.0
2017-05-30 10:00:00,48.9,49.01,48.85,48.85,3700.0,48.9,49.01,48.85,48.85,3700.0
2017-05-30 10:30:00,48.77,48.84,48.71,48.75,1553.0,48.77,48.84,48.71,48.75,1553.0
2017-05-30 11:00:00,48.71,48.94,48.71,48.78,4100.0,48.71,48.94,48.71,48.78,4100.0
2017-05-30 11:30:00,48.84,48.84,48.72,48.72,300.0,48.84,48.84,48.72,48.72,300.0
2017-05-30 12:00:00,48.77,48.81,48.69,48.76,1852.0,48.77,48.81,48.69,48.76,1852.0
2017-05-30 12:30:00,48.78,48.82,48.72,48.72,700.0,48.78,48.82,48.72,48.72,700.0
2017-05-30 13:00:00,48.64,48.72,48.63,48.63,1900.0,48.64,48.72,48.63,48.63,1900.0
2017-05-30 13:30:00,48.67,48.68,48.49,48.49,1540.0,48.67,48.68,48.49,48.49,1540.0
2017-05-30 14:00:00,48.48,48.7,48.47,48.65,5400.0,48.48,48.7,48.47,48.65,5400.0
2017-05-30 14:30:00,48.7,48.75,48.66,48.74,1248.0,48.7,48.75,48.66,48.74,1248.0
2017-05-30 15:00:00,48.76,48.9,48.76,48.88,1316.0,48.76,48.9,48.76,48.88,1316.0
2017-05-30 15:30:00,48.95,49.21,48.92,49.0,20136.0,48.95,49.21,48.92,49.0,20136.0
2017-05-31 09:30:00,48.84,49.29,48.73,48.75,11825.0,48.84,49.29,48.73,48.75,11825.0
2017-05-31 10:00:00,48.71,48.88,48.6,48.65,1350.0,48.71,48.88,48.6,48.65,1350.0
2017-05-31 10:30:00,48.64,48.97,48.64,48.96,1100.0,48.64,48.97,48.64,48.96,1100.0
2017-05-31 11:00:00,48.86,49.12,48.8,48.97,1500.0,48.86,49.12,48.8,48.97,1500.0
2017-05-31 11:30:00,48.76,48.77,48.67,48.67,1100.0,48.76,48.77,48.67,48.67,1100.0
2017-05-31 12:00:00,48.69,48.92,48.69,48.77,1600.0,48.69,48.92,48.69,48.77,1600.0
2017-05-31 12:30:00,48.83,48.91,48.78,48.91,1300.0,48.83,48.91,48.78,48.91,1300.0
2017-05-31 13:00:00,48.89,49.0,48.89,49.0,1729.0,48.89,49.0,48.89,49.0,1729.0
2017-05-31 13:30:00,48.95,49.01,48.79,48.79,7873.0,48.95,49.01,48.79,48.79,7873.0
2017-05-31 14:00:00,48.83,48.92,48.83,48.92,1000.0,48.83,48.92,48.83,48.92,1000.0
2017-05-31 14:30:00,48.97,49.05,48.9,49.03,1200.0,48.97,49.05,48.9,49.03,1200.0
2017-05-31 15:00:00,49.05,49.06,48.92,48.92,583.0,49.05,49.06,48.92,48.92,583.0
2017-05-31 15:30:00,48.91,49.0,48.9,49.0,24244.0,48.91,49.0,48.9,49.0,24244.0
2017-06-01 09:30:00,49.27,49.3,49.01,49.1,2500.0,49.27,49.3,49.01,49.1,2500.0
2017-06-01 10:00:00,49.18,49.18,48.91,48.91,1100.0,49.18,49.18,48.91,48.91,1100.0
2017-06-01 10:30:00,49.1,49.1,49.01,49.08,1418.0,49.1,49.1,49.01,49.08,1418.0
2017-06-01 11:00:00,49.13,49.13,49.08,49.09,1114.0,49.13,49.13,49.08,49.09,1114.0
2017-06-01 11:30:00,49.06,49.08,48.95,48.95,700.0,49.06,49.08,48.95,48.95,700.0
2017-06-01 12:00:00,48.97,49.01,48.97,49.0,1100.0,48.97,49.01,48.97,49.0,1100.0
2017-06-01 12:30:00,48.93,48.93,48.87,48.91,1220.0,48.93,48.93,48.87,48.91,1220.0
2017-06-01 13:00:00,48.9,49.02,48.89,48.89,1900.0,48.9,49.02,48.89,48.89,1900.0
2017-06-01 13:30:00,48.94,48.95,48.71,48.73,1520.0,48.94,48.95,48.71,48.73,1520.0
2017-06-01 14:00:00,48.74,48.87,48.74,48.84,700.0,48.74,48.87,48.74,48.84,700.0
2017-06-01 14:30:00,48.8,48.97,48.76,48.97,2100.0,48.8,48.97,48.76,48.97,2100.0
2017-06-01 15:00:00,48.96,49.0,48.93,48.93,2500.0,48.96,49.0,48.93,48.93,2500.0
2017-06-01 15:30:00,48.93,49.0,48.89,48.93,2500.0,48.93,49.0,48.89,48.93,2500.0
2017-06-02 09:30:00,49.05,49.05,48.75,48.75,17065.0,49.05,49.05,48.75,48.75,17065.0
2017-06-02 10:00:00,48.93,48.93,48.85,48.85,1000.0,48.93,48.93,48.85,48.85,1000.0
2017-06-02 10:30:00,48.8,48.8,48.61,48.7,3019.0,48.8,48.8,48.61,48.7,3019.0
2017-06-02 11:00:00,48.66,48.9,48.66,48.9,1878.0,48.66,48.9,48.66,48.9,1878.0
2017-06-02 11:30:00,49.0,49.0,48.91,48.95,900.0,49.0,49.0,48.91,48.95,900.0
2017-06-02 12:00:00,48.96,49.23,48.93,49.19,4300.0,48.96,49.23,48.93,49.19,4300.0
2017-06-02 12:30:00,49.16,49.16,48.97,48.97,1700.0,49.16,49.16,48.97,48.97,1700.0
2017-06-02 13:00:00,48.99,49.05,48.98,49.04,1398.0,48.99,49.05,48.98,49.04,1398.0
2017-06-02 13:30:00,48.99,49.13,48.98,49.13,5685.0,48.99,49.13,48.98,49.13,5685.0
2017-06-02 14:00:00,49.13,49.32,49.13,49.31,1500.0,49.13,49.32,49.13,49.31,1500.0
2017-06-02 14:30:00,49.28,49.28,49.12,49.14,4306.0,49.28,49.28,49.12,49.14,4306.0
2017-06-02 15:00:00,49.14,49.16,49.11,49.11,1400.0,49.14,49.16,49.11,49.11,1400.0
2017-06-02 15:30:00,49.1,49.16,48.91,48.91,4203.0,49.1,49.16,48.91,48.91,4203.0
2017-06-05 09:30:00,48.99,49.28,48.66,48.66,4000.0,48.99,49.28,48.66,48.66,4000.0
2017-06-05 10:00:00,48.69,49.06,48.69,49.06,700.0,48.69,49.06,48.69,49.06,700.0
2017-06-05 10:30:00,49.1,49.1,48.96,48.96,2800.0,49.1,49.1,48.96,48.96,2800.0
2017-06-05 11:00:00,48.94,49.17,48.94,49.11,3515.0,48.94,49.17,48.94,49.11,3515.0
2017-06-05 11:30:00,49.11,49.11,49.02,49.06,1976.0,49.11,49.11,49.02,49.06,1976.0
2017-06-05 12:00:00,49.08,49.14,48.91,48.95,5430.0,49.08,49.14,48.91,48.95,5430.0
2017-06-05 12:30:00,48.91,48.96,48.75,48.75,6800.0,48.91,48.96,48.75,48.75,6800.0
2017-06-05 13:00:00,48.73,48.83,48.68,48.75,3746.0,48.73,48.83,48.68,48.75,3746.0
2017-06-05 13:30:00,48.81,48.81,48.64,48.64,4232.0,48.81,48.81,48.64,48.64,4232.0
2017-06-05 14:00:00,48.63,48.63,48.53,48.53,7078.0,48.63,48.63,48.53,48.53,7078.0
2017-06-05 14:30:00,48.53,48.55,48.45,48.5,7144.0,48.53,48.55,48.45,48.5,7144.0
2017-06-05 15:00:00,48.48,48.54,48.45,48.51,6703.0,48.48,48.54,48.45,48.51,6703.0
2017-06-05 15:30:00,48.52,48.8,48.52,48.68,15507.0,48.52,48.8,48.52,48.68,15507.0
2017-06-06 09:30:00,48.72,48.72,48.26,48.45,1200.0,48.72,48.72,48.26,48.45,1200.0
2017-06-06 10:00:00,48.52,48.72,48.51,48.65,1300.0,48.52,48.72,48.51,48.65,1300.0
2017-06-06 10:30:00,48.72,48.77,48.64,48.77,1200.0,48.72,48.77,48.64,48.77,1200.0
2017-06-06 11:00:00,48.78,48.92,48.78,48.91,1200.0,48.78,48.92,48.78,48.91,1200.0
2017-06-06 11:30:00,48.91,48.96,48.91,48.96,700.0,48.91,48.96,48.91,48.96,700.0
2017-06-06 12:00:00,48.87,48.89,48.85,48.86,700.0,48.87,48.89,48.85,48.86,700.0
2017-06-06 12:30:00,48.89,48.89,48.85,48.85,600.0,48.89,48.89,48.85,48.85,600.0
2017-06-06 13:00:00,48.86,48.86,48.79,48.79,500.0,48.86,48.86,48.79,48.79,500.0
2017-06-06 13:30:00,48.74,48.74,48.74,48.74,100.0,48.74,48.74,48.74,48.74,100.0
2017-06-06 14:00:00,48.71,48.89,48.69,48.89,2700.0,48.71,48.89,48.69,48.89,2700.0
2017-06-06 14:30:00,48.89,48.91,48.84,48.84,1100.0,48.89,48.91,48.84,48.84,1100.0
2017-06-06 15:00:00,48.84,48.85,48.69,48.69,800.0,48.84,48.85,48.69,48.69,800.0
2017-06-06 15:30:00,48.64,48.72,48.6,48.71,3300.0,48.64,48.72,48.6,48.71,3300.0
2017-06-07 09:30:00,48.6,48.6,48.5,48.58,1500.0,48.6,48.6,48.5,48.58,1500.0
2017-06-07 10:00:00,48.66,48.76,48.59,48.76,800.0,48.66,48.76,48.59,48.76,800.0
2017-06-07 10:30:00,48.75,48.88,48.73,48.86,1200.0,48.75,48.88,48.73,48.86,1200.0
2017-06-07 11:00:00,48.79,48.83,48.69,48.83,900.0,48.79,48.83,48.69,48.83,900.0
2017-06-07 11:30:00,48.92,48.99,48.77,48.77,1500.0,48.92,48.99,48.77,48.77,1500.0
2017-06-07 12:00:00,48.71,48.71,48.53,48.6,1100.0,48.71,48.71,48.53,48.6,1100.0
2017-06-07 12:30:00,48.37,48.39,48.09,48.11,1200.0,48.37,48.39,48.09,48.11,1200.0
2017-06-07 13:00:00,48.11,48.11,48.0,48.05,1068.0,48.11,48.11,48.0,48.05,1068.0
2017-06-07 13:30:00,47.97,47.97,47.87,47.89,700.0,47.97,47.97,47.87,47.89,700.0
2017-06-07 14:00:00,47.87,47.91,47.82,47.83,2120.0,47.87,47.91,47.82,47.83,2120.0
2017-06-07 14:30:00,47.82,47.94,47.74,47.75,5351.0,47.82,47.94,47.74,47.75,5351.0
2017-06-07 15:00:00,47.73,47.73,47.57,47.57,3230.0,47.73,47.73,47.57,47.57,3230.0
2017-06-07 15:30:00,47.6,47.75,47.58,47.63,5700.0,47.6,47.75,47.58,47.63,5700.0
2017-06-08 09:30:00,47.42,47.95,47.27,47.95,1308.0,47.42,47.95,47.27,47.95,1308.0
2017-06-08 10:00:00,47.95,47.96,47.47,47.47,3688.0,47.95,47.96,47.47,47.47,3688.0
2017-06-08 10:30:00,47.51,47.92,47.51,47.92,800.0,47.51,47.92,47.51,47.92,800.0
2017-06-08 11:00:00,47.92,48.36,47.92,48.28,800.0,47.92,48.36,47.92,48.28,800.0
2017-06-08 11:30:00,48.16,48.5,48.16,48.39,800.0,48.16,48.5,48.16,48.39,800.0
2017-06-08 12:00:00,48.43,48.5,48.43,48.47,400.0,48.43,48.5,48.43,48.47,400.0
2017-06-08 12:30:00,48.52,48.52,48.35,48.38,900.0,48.52,48.52,48.35,48.38,900.0
2017-06-08 13:00:00,48.35,48.44,48.23,48.34,700.0,48.35,48.44,48.23,48.34,700.0
2017-06-08 13:30:00,48.36,48.53,48.36,48.53,800.0,48.36,48.53,48.36,48.53,800.0
2017-06-08 14:00:00,48.5,48.64,48.5,48.58,1100.0,48.5,48.64,48.5,48.58,1100.0
2017-06-08 14:30:00,48.62,48.64,48.6,48.63,800.0,48.62,48.64,48.6,48.63,800.0
2017-06-08 15:00:00,48.61,48.61,48.41,48.45,800.0,48.61,48.61,48.41,48.45,800.0
2017-06-08 15:30:00,48.4,48.66,48.4,48.66,2200.0,48.4,48.66,48.4,48.66,2200.0
2017-06-09 09:30:00,48.51,48.51,48.03,48.31,3007.0,48.51,48.51,48.03,48.31,3007.0
2017-06-09 10:00:00,48.29,48.29,48.29,48.29,100.0,48.29,48.29,48.29,48.29,100.0
2017-06-09 10:30:00,48.23,48.35,48.17,48.35,1688.0,48.23,48.35,48.17,48.35,1688.0
2017-06-09 11:00:00,48.44,48.5,48.42,48.42,2100.0,48.44,48.5,48.42,48.42,2100.0
2017-06-09 11:30:00,48.44,48.5,48.42,48.5,500.0,48.44,48.5,48.42,48.5,500.0
2017-06-09 12:00:00,48.52,48.52,48.22,48.33,1500.0,48.52,48.52,48.22,48.33,1500.0
2017-06-09 12:30:00,48.34,48.34,47.79,47.84,3200.0,48.34,48.34,47.79,47.84,3200.0
2017-06-09 13:00:00,47.89,47.9,47.63,47.8,2900.0,47.89,47.9,47.63,47.8,2900.0
2017-06-09 13:30:00,47.66,47.78,47.46,47.46,5500.0,47.66,47.78,47.46,47.46,5500.0
2017-06-09 14:00:00,47.46,47.57,47.46,47.5,12026.0,47.46,47.57,47.46,47.5,12026.0
2017-06-09 14:30:00,47.5,47.5,46.92,47.05,8535.0,47.5,47.5,46.92,47.05,8535.0
2017-06-09 15:00:00,47.02,47.41,47.02,47.35,2800.0,47.02,47.41,47.02,47.35,2800.0
2017-06-09 15:30:00,47.31,47.33,47.1,47.33,3789.0,47.31,47.33,47.1,47.33,3789.0
2017-06-12 09:30:00,46.7,46.78,46.18,46.25,2200.0,46.7,46.78,46.18,46.25,2200.0
2017-06-12 10:00:00,46.25,46.79,46.2,46.79,1800.0,46.25,46.79,46.2,46.79,1800.0
2017-06-12 10:30:00,46.85,47.25,46.85,47.09,1200.0,46.85,47.25,46.85,47.09,1200.0
2017-06-12 11:00:00,47.13,47.38,47.13,47.29,4000.0,47.13,47.38,47.13,47.29,4000.0
2017-06-12 11:30:00,47.3,47.39,47.24,47.25,2150.0,47.3,47.39,47.24,47.25,2150.0
2017-06-12 12:00:00,47.25,47.6,47.25,47.55,3150.0,47.25,47.6,47.25,47.55,3150.0
2017-06-12 12:30:00,47.47,47.51,47.38,47.38,1600.0,47.47,47.51,47.38,47.38,1600.0
2017-06-12 13:00:00,47.37,47.49,47.37,47.46,500.0,47.37,47.49,47.37,47.46,500.0
2017-06-12 13:30:00,47.46,47.59,47.4,47.55,3400.0,47.46,47.59,47.4,47.55,3400.0
2017-06-12 14:00:00,47.51,47.65,47.51,47.52,2425.0,47.51,47.65,47.51,47.52,2425.0
2017-06-12 14:30:00,47.65,47.75,47.63,47.75,4100.0,47.65,47.75,47.63,47.75,4100.0
2017-06-12 15:00:00,47.73,47.91,47.72,47.79,2100.0,47.73,47.91,47.72,47.79,2100.0
2017-06-12 15:30:00,47.78,48.04,47.78,48.01,4061.0,47.78,48.04,47.78,48.01,4061.0
2017-06-13 09:30:00,48.29,48.88,48.19,48.33,1900.0,48.29,48.88,48.19,48.33,1900.0
2017-06-13 10:00:00,48.35,48.71,48.26,48.6,3200.0,48.35,48.71,48.26,48.6,3200.0
2017-06-13 10:30:00,48.62,48.68,48.49,48.5,2725.0,48.62,48.68,48.49,48.5,2725.0
2017-06-13 11:00:00,48.51,48.88,48.5,48.88,2200.0,48.51,48.88,48.5,48.88,2200.0
2017-06-13 11:30:00,48.9,49.01,48.85,48.93,1800.0,48.9,49.01,48.85,48.93,1800.0
2017-06-13 12:00:00,48.9,49.01,48.9,49.01,700.0,48.9,49.01,48.9,49.01,700.0
2017-06-13 12:30:00,48.98,49.04,48.98,49.02,700.0,48.98,49.04,48.98,49.02,700.0
2017-06-13 13:00:00,48.99,49.1,48.94,48.94,2025.0,48.99,49.1,48.94,48.94,2025.0
2017-06-13 13:30:00,48.9,48.97,48.8,48.85,1600.0,48.9,48.97,48.8,48.85,1600.0
2017-06-13 14:00:00,48.8,48.8,48.61,48.62,2500.0,48.8,48.8,48.61,48.62,2500.0
2017-06-13 14:30:00,48.63,48.63,48.52,48.53,3400.0,48.63,48.63,48.52,48.53,3400.0
2017-06-13 15:00:00,48.56,48.59,48.52,48.54,1400.0,48.56,48.59,48.52,48.54,1400.0
2017-06-13 15:30:00,48.53,48.86,48.51,48.84,6200.0,48.53,48.86,48.51,48.84,6200.0
2017-06-14 09:30:00,49.55,49.55,48.83,48.97,1000.0,49.55,49.55,48.83,48.97,1000.0
2017-06-14 10:00:00,49.01,49.01,48.89,48.92,900.0,49.01,49.01,48.89,48.92,900.0
2017-06-14 10:30:00,48.86,48.95,48.76,48.95,2700.0,48.86,48.95,48.76,48.95,2700.0
2017-06-14 11:00:00,48.92,48.93,48.86,48.86,400.0,48.92,48.93,48.86,48.86,400.0
2017-06-14 11:30:00,49.09,49.16,49.09,49.16,418.0,49.09,49.16,49.09,49.16,418.0
2017-06-14 12:00:00,49.25,49.31,49.18,49.31,600.0,49.25,49.31,49.18,49.31,600.0
2017-06-14 12:30:00,49.32,49.32,49.25,49.25,400.0,49.32,49.32,49.25,49.25,400.0
2017-06-14 13:00:00,49.34,49.34,49.34,49.34,300.0,49.34,49.34,49.34,49.34,300.0
2017-06-14 13:30:00,49.15,49.21,49.15,49.17,1400.0,49.15,49.21,49.15,49.17,1400.0
2017-06-14 14:00:00,49.22,49.22,49.02,49.02,1500.0,49.22,49.22,49.02,49.02,1500.0
2017-06-14 14:30:00,48.98,49.05,48.48,48.61,2000.0,48.98,49.05,48.48,48.61,2000.0
2017-06-14 15:00:00,48.47,48.47,48.19,48.19,2584.0,48.47,48.47,48.19,48.19,2584.0
2017-06-14 15:30:00,48.26,48.5,48.26,48.37,4445.0,48.26,48.5,48.26,48.37,4445.0
2017-06-15 09:30:00,48.2,48.24,47.8,48.01,6038.0,48.2,48.24,47.8,48.01,6038.0
2017-06-15 10:00:00,48.18,48.2,48.05,48.05,8144.0,48.18,48.2,48.05,48.05,8144.0
2017-06-15 10:30:00,48.05,48.09,47.9,47.9,4700.0,48.05,48.09,47.9,47.9,4700.0
2017-06-15 11:00:00,47.9,48.19,47.89,48.12,5355.0,47.9,48.19,47.89,48.12,5355.0
2017-06-15 11:30:00,48.18,48.27,48.03,48.03,2348.0,48.18,48.27,48.03,48.03,2348.0
2017-06-15 12:00:00,47.99,47.99,47.93,47.98,300.0,47.99,47.99,47.93,47.98,300.0
2017-06-15 12:30:00,47.95,48.05,47.95,48.05,400.0,47.95,48.05,47.95,48.05,400.0
2017-06-15 13:00:00,48.12,48.12,48.04,48.04,600.0,48.12,48.12,48.04,48.04,600.0
2017-06-15 13:30:00,47.99,48.01,47.97,47.98,4200.0,47.99,48.01,47.97,47.98,4200.0
2017-06-15 14:00:00,47.99,48.31,47.99,48.21,4932.0,47.99,48.31,47.99,48.21,4932.0
2017-06-15 14:30:00,48.19,48.51,48.11,48.46,10027.0,48.19,48.51,48.11,48.46,10027.0
2017-06-15 15:00:00,48.49,48.66,48.49,48.65,3050.0,48.49,48.66,48.49,48.65,3050.0
2017-06-15 15:30:00,48.63,48.63,48.33,48.51,6200.0,48.63,48.63,48.33,48.51,6200.0
2017-06-16 09:30:00,48.4,48.79,48.32,48.79,900.0,48.4,48.79,48.32,48.79,900.0
2017-06-16 10:00:00,48.83,48.98,48.55,48.55,1000.0,48.83,48.98,48.55,48.55,1000.0
2017-06-16 10:30:00,48.6,48.7,48.59,48.62,1300.0,48.6,48.7,48.59,48.62,1300.0
2017-06-16 11:00:00,48.6,48.64,48.55,48.62,2732.0,48.6,48.64,48.55,48.62,2732.0
2017-06-16 11:30:00,48.6,48.64,48.58,48.58,2100.0,48.6,48.64,48.58,48.58,2100.0
2017-06-16 12:00:00,48.58,48.58,48.43,48.46,2200.0,48.58,48.58,48.43,48.46,2200.0
2017-06-16 12:30:00,48.45,48.45,48.43,48.44,1000.0,48.45,48.45,48.43,48.44,1000.0
2017-06-16 13:00:00,48.44,48.46,48.44,48.46,300.0,48.44,48.46,48.44,48.46,300.0
2017-06-16 13:30:00,48.45,48.49,48.42,48.46,2200.0,48.45,48.49,48.42,48.46,2200.0
2017-06-16 14:00:00,48.45,48.49,48.45,48.49,675.0,48.45,48.49,48.45,48.49,675.0
2017-06-16 14:30:00,48.44,48.62,48.42,48.62,1600.0,48.44,48.62,48.42,48.62,1600.0
2017-06-16 15:00:00,48.63,48.7,48.62,48.62,300.0,48.63,48.7,48.62,48.62,300.0
2017-06-16 15:30:00,48.55,48.57,48.49,48.55,1600.0,48.55,48.57,48.49,48.55,1600.0
2017-06-19 09:30:00,49.0,49.05,48.66,48.83,1975.0,49.0,49.05,48.66,48.83,1975.0
2017-06-19 10:00:00,48.82,48.83,48.6,48.73,1300.0,48.82,48.83,48.6,48.73,1300.0
2017-06-19 10:30:00,48.7,48.73,48.61,48.61,500.0,48.7,48.73,48.61,48.61,500.0
2017-06-19 11:00:00,48.75,48.75,48.75,48.75,100.0,48.75,48.75,48.75,48.75,100.0
2017-06-19 11:30:00,48.81,48.81,48.8,48.8,300.0,48.81,48.81,48.8,48.8,300.0
2017-06-19 12:00:00,48.75,48.79,48.66,48.66,700.0,48.75,48.79,48.66,48.66,700.0
2017-06-19 12:30:00,48.74,48.84,48.72,48.83,1300.0,48.74,48.84,48.72,48.83,1300.0
2017-06-19 13:00:00,48.86,48.91,48.86,48.91,200.0,48.86,48.91,48.86,48.91,200.0
2017-06-19 13:30:00,48.93,48.93,48.83,48.87,1200.0,48.93,48.93,48.83,48.87,1200.0
2017-06-19 14:00:00,48.84,48.96,48.78,48.96,1200.0,48.84,48.96,48.78,48.96,1200.0
2017-06-19 14:30:00,48.99,48.99,48.93,48.94,382.0,48.99,48.99,48.93,48.94,382.0
2017-06-19 15:00:00,48.93,48.99,48.93,48.99,600.0,48.93,48.99,48.93,48.99,600.0
2017-06-19 15:30:00,48.99,49.04,48.97,48.98,1200.0,48.99,49.04,48.97,48.98,1200.0
2017-06-20 09:30:00,49.65,49.89,49.45,49.45,3708.0,49.65,49.89,49.45,49.45,3708.0
2017-06-20 10:00:00,49.25,49.38,49.16,49.16,1601.0,49.25,49.38,49.16,49.16,1601.0
2017-06-20 10:30:00,49.41,49.53,49.38,49.48,2900.0,49.41,49.53,49.38,49.48,2900.0
2017-06-20 11:00:00,49.36,49.64,49.36,49.52,12499.0,49.36,49.64,49.36,49.52,12499.0
2017-06-20 11:30:00,49.25,49.25,49.13,49.23,850.0,49.25,49.25,49.13,49.23,850.0
2017-06-20 12:00:00,49.26,49.44,49.26,49.28,1600.0,49.26,49.44,49.26,49.28,1600.0
2017-06-20 12:30:00,49.13,49.13,49.0,49.0,1847.0,49.13,49.13,49.0,49.0,1847.0
2017-06-20 13:00:00,49.14,49.14,48.96,48.96,600.0,49.14,49.14,48.96,48.96,600.0
2017-06-20 13:30:00,48.9,48.91,48.83,48.85,900.0,48.9,48.91,48.83,48.85,900.0
2017-06-20 14:00:00,48.86,48.86,48.73,48.73,700.0,48.86,48.86,48.73,48.73,700.0
2017-06-20 14:30:00,48.79,48.83,48.74,48.83,700.0,48.79,48.83,48.74,48.83,700.0
2017-06-20 15:00:00,48.78,48.85,48.76,48.77,1600.0,48.78,48.85,48.76,48.77,1600.0
2017-06-20 15:30:00,48.72,48.72,48.64,48.64,8001.0,48.72,48.72,48.64,48.64,8001.0
2017-06-21 09:30:00,49.24,50.1,49.24,49.67,1400.0,49.24,50.1,49.24,49.67,1400.0
2017-06-21 10:00:00,49.73,49.79,49.58,49.74,2000.0,49.73,49.79,49.58,49.74,2000.0
2017-06-21 10:30:00,49.76,49.8,49.47,49.47,1100.0,49.76,49.8,49.47,49.47,1100.0
2017-06-21 11:00:00,49.36,49.36,49.08,49.22,800.0,49.36,49.36,49.08,49.22,800.0
2017-06-21 11:30:00,49.24,49.49,49.24,49.49,600.0,49.24,49.49,49.24,49.49,600.0
2017-06-21 12:00:00,49.38,49.39,49.37,49.38,500.0,49.38,49.39,49.37,49.38,500.0
2017-06-21 12:30:00,49.35,49.44,49.35,49.44,500.0,49.35,49.44,49.35,49.44,500.0
2017-06-21 13:00:00,49.46,49.71,49.37,49.71,3008.0,49.46,49.71,49.37,49.71,3008.0
2017-06-21 13:30:00,49.73,49.88,49.73,49.78,800.0,49.73,49.88,49.73,49.78,800.0
2017-06-21 14:00:00,49.74,49.74,49.74,49.74,100.0,49.74,49.74,49.74,49.74,100.0
2017-06-21 14:30:00,49.74,49.82,49.72,49.82,400.0,49.74,49.82,49.72,49.82,400.0
2017-06-21 15:00:00,49.69,49.69,49.52,49.52,2100.0,49.69,49.69,49.52,49.52,2100.0
2017-06-21 15:30:00,49.38,49.39,49.31,49.38,1400.0,49.38,49.39,49.31,49.38,1400.0
2017-06-22 09:30:00,49.18,49.18,48.82,48.82,500.0,49.18,49.18,48.82,48.82,500.0
2017-06-22 10:00:00,48.77,49.38,48.77,48.92,1800.0,48.77,49.38,48.77,48.92,1800.0
2017-06-22 10:30:00,49.16,49.32,49.16,49.32,306.0,49.16,49.32,49.16,49.32,306.0
2017-06-22 11:00:00,49.27,49.53,49.27,49.53,600.0,49.27,49.53,49.27,49.53,600.0
2017-06-22 11:30:00,49.52,49.53,49.38,49.49,1200.0,49.52,49.53,49.38,49.49,1200.0
2017-06-22 12:00:00,49.47,49.56,49.47,49.56,200.0,49.47,49.56,49.47,49.56,200.0
2017-06-22 12:30:00,49.58,49.73,49.56,49.62,2200.0,49.58,49.73,49.56,49.62,2200.0
2017-06-22 13:00:00,49.64,49.64,49.6,49.6,500.0,49.64,49.64,49.6,49.6,500.0
2017-06-22 13:30:00,49.61,49.69,49.58,49.6,1000.0,49.61,49.69,49.58,49.6,1000.0
2017-06-22 14:00:00,49.64,49.71,49.61,49.64,900.0,49.64,49.71,49.61,49.64,900.0
2017-06-22 14:30:00,49.65,49.66,49.57,49.57,1300.0,49.65,49.66,49.57,49.57,1300.0
2017-06-22 15:00:00,49.55,49.64,49.55,49.64,400.0,49.55,49.64,49.55,49.64,400.0
2017-06-22 15:30:00,49.63,49.83,49.44,49.63,4272.0,49.63,49.83,49.44,49.63,4272.0
2017-06-23 09:30:00,49.47,49.47,48.99,49.34,2100.0,49.47,49.47,48.99,49.34,2100.0
2017-06-23 10:00:00,49.26,49.5,49.26,49.45,550.0,49.26,49.5,49.26,49.45,550.0
2017-06-23 10:30:00,49.37,49.37,49.22,49.22,600.0,49.37,49.37,49.22,49.22,600.0
2017-06-23 11:00:00,49.28,49.63,49.28,49.6,2300.0,49.28,49.63,49.28,49.6,2300.0
2017-06-23 11:30:00,49.55,49.77,49.52,49.77,900.0,49.55,49.77,49.52,49.77,900.0
2017-06-23 12:00:00,49.56,49.85,49.56,49.79,1500.0,49.56,49.85,49.56,49.79,1500.0
2017-06-23 12:30:00,49.72,49.81,49.67,49.8,1581.0,49.72,49.81,49.67,49.8,1581.0
2017-06-23 13:00:00,49.86,49.86,49.59,49.75,2600.0,49.86,49.86,49.59,49.75,2600.0
2017-06-23 13:30:00,49.74,49.94,49.68,49.91,2102.0,49.74,49.94,49.68,49.91,2102.0
2017-06-23 14:00:00,49.83,49.92,49.8,49.91,1500.0,49.83,49.92,49.8,49.91,1500.0
2017-06-23 14:30:00,49.91,49.91,49.86,49.91,1300.0,49.91,49.91,49.86,49.91,1300.0
2017-06-23 15:00:00,49.87,49.87,49.79,49.79,1492.0,49.87,49.87,49.79,49.79,1492.0
2017-06-23 15:30:00,49.8,49.98,49.8,49.98,2900.0,49.8,49.98,49.8,49.98,2900.0
2017-06-26 09:30:00,50.06,50.87,50.06,50.13,3280.0,50.06,50.87,50.06,50.13,3280.0
2017-06-26 10:00:00,50.13,50.25,49.9,50.25,1900.0,50.13,50.25,49.9,50.25,1900.0
2017-06-26 10:30:00,50.37,50.37,50.0,50.0,1170.0,50.37,50.37,50.0,50.0,1170.0
2017-06-26 11:00:00,50.0,50.0,49.87,49.89,400.0,50.0,50.0,49.87,49.89,400.0
2017-06-26 11:30:00,50.16,50.16,50.16,50.16,100.0,50.16,50.16,50.16,50.16,100.0
2017-06-26 12:00:00,50.13,50.2,50.13,50.2,502.0,50.13,50.2,50.13,50.2,502.0
2017-06-26 12:30:00,50.27,50.45,50.27,50.43,996.0,50.27,50.45,50.27,50.43,996.0
2017-06-26 13:00:00,50.37,50.37,50.29,50.33,700.0,50.37,50.37,50.29,50.33,700.0
2017-06-26 13:30:00,50.36,50.4,50.28,50.37,1600.0,50.36,50.4,50.28,50.37,1600.0
2017-06-26 14:00:00,50.26,50.29,49.98,50.01,1500.0,50.26,50.29,49.98,50.01,1500.0
2017-06-26 14:30:00,50.01,50.04,49.91,49.91,900.0,50.01,50.04,49.91,49.91,900.0
2017-06-26 15:00:00,49.94,49.96,49.78,49.78,2100.0,49.94,49.96,49.78,49.78,2100.0
2017-06-26 15:30:00,49.73,49.73,49.45,49.66,8618.0,49.73,49.73,49.45,49.66,8618.0
2017-06-27 09:30:00,49.49,49.89,49.23,49.56,2596.0,49.49,49.89,49.23,49.56,2596.0
2017-06-27 10:00:00,49.67,49.9,49.67,49.9,600.0,49.67,49.9,49.67,49.9,600.0
2017-06-27 10:30:00,50.02,50.11,49.92,49.92,770.0,50.02,50.11,49.92,49.92,770.0
2017-06-27 11:00:00,50.01,50.02,49.9,49.9,400.0,50.01,50.02,49.9,49.9,400.0
2017-06-27 11:30:00,50.07,50.09,49.89,49.89,600.0,50.07,50.09,49.89,49.89,600.0
2017-06-27 12:00:00,50.15,50.32,50.14,50.14,500.0,50.15,50.32,50.14,50.14,500.0
2017-06-27 12:30:00,50.07,50.07,50.07,50.07,100.0,50.07,50.07,50.07,50.07,100.0
2017-06-27 13:00:00,49.81,49.97,49.81,49.93,1000.0,49.81,49.97,49.81,49.93,1000.0
2017-06-27 13:30:00,49.83,49.83,49.37,49.5,2400.0,49.83,49.83,49.37,49.5,2400.0
2017-06-27 14:00:00,49.63,49.9,49.59,49.82,3900.0,49.63,49.9,49.59,49.82,3900.0
2017-06-27 14:30:00,49.79,49.79,49.67,49.74,1000.0,49.79,49.79,49.67,49.74,1000.0
2017-06-27 15:00:00,49.67,49.69,49.45,49.49,2688.0,49.67,49.69,49.45,49.49,2688.0
2017-06-27 15:30:00,49.53,49.53,49.44,49.47,4423.0,49.53,49.53,49.44,49.47,4423.0
2017-06-28 09:30:00,49.63,50.24,49.61,49.89,4488.0,49.63,50.24,49.61,49.89,4488.0
2017-06-28 10:00:00,50.05,50.5,50.05,50.28,2250.0,50.05,50.5,50.05,50.28,2250.0
2017-06-28 10:30:00,50.36,50.5,50.35,50.41,1450.0,50.36,50.5,50.35,50.41,1450.0
2017-06-28 11:00:00,50.51,50.52,50.35,50.35,3100.0,50.51,50.52,50.35,50.35,3100.0
2017-06-28 11:30:00,50.27,50.47,50.26,50.4,600.0,50.27,50.47,50.26,50.4,600.0
2017-06-28 12:00:00,50.42,50.5,50.42,50.48,1000.0,50.42,50.5,50.42,50.48,1000.0
2017-06-28 12:30:00,50.52,51.16,50.49,51.09,3565.0,50.52,51.16,50.49,51.09,3565.0
2017-06-28 13:00:00,51.15,51.21,50.89,50.89,4900.0,51.15,51.21,50.89,50.89,4900.0
2017-06-28 13:30:00,50.81,50.92,50.81,50.81,2200.0,50.81,50.92,50.81,50.81,2200.0
2017-06-28 14:00:00,50.8,50.9,50.73,50.83,2000.0,50.8,50.9,50.73,50.83,2000.0
2017-06-28 14:30:00,50.81,50.93,50.77,50.89,1700.0,50.81,50.93,50.77,50.89,1700.0
2017-06-28 15:00:00,50.94,51.01,50.89,50.97,4698.0,50.94,51.01,50.89,50.97,4698.0
2017-06-28 15:30:00,50.97,50.99,50.88,50.9,9902.0,50.97,50.99,50.88,50.9,9902.0
2017-06-29 09:30:00,50.78,50.85,50.02,50.21,6106.0,50.78,50.85,50.02,50.21,6106.0
2017-06-29 10:00:00,50.2,50.51,50.03,50.03,1000.0,50.2,50.51,50.03,50.03,1000.0
2017-06-29 10:30:00,50.21,50.28,50.21,50.28,200.0,50.21,50.28,50.21,50.28,200.0
2017-06-29 11:00:00,50.27,50.27,49.79,49.79,3400.0,50.27,50.27,49.79,49.79,3400.0
2017-06-29 11:30:00,49.81,49.87,49.69,49.75,2958.0,49.81,49.87,49.69,49.75,2958.0
2017-06-29 12:00:00,49.89,49.91,49.85,49.87,1499.0,49.89,49.91,49.85,49.87,1499.0
2017-06-29 12:30:00,49.8,49.8,49.6,49.6,1000.0,49.8,49.8,49.6,49.6,1000.0
2017-06-29 13:00:00,49.63,49.77,49.62,49.62,2200.0,49.63,49.77,49.62,49.62,2200.0
2017-06-29 13:30:00,49.59,49.77,49.59,49.67,1200.0,49.59,49.77,49.59,49.67,1200.0
2017-06-29 14:00:00,49.69,49.76,49.68,49.71,500.0,49.69,49.76,49.68,49.71,500.0
2017-06-29 14:30:00,49.69,49.85,49.69,49.85,700.0,49.69,49.85,49.69,49.85,700.0
2017-06-29 15:00:00,49.89,49.95,49.89,49.95,700.0,49.89,49.95,49.89,49.95,700.0
2017-06-29 15:30:00,49.9,49.97,49.77,49.8,2704.0,49.9,49.97,49.77,49.8,2704.0
2017-06-30 09:30:00,50.36,50.36,49.61,49.61,3600.0,50.36,50.36,49.61,49.61,3600.0
2017-06-30 10:00:00,49.65,49.92,49.45,49.92,2500.0,49.65,49.92,49.45,49.92,2500.0
2017-06-30 10:30:00,49.91,50.07,49.91,49.93,400.0,49.91,50.07,49.91,49.93,400.0
2017-06-30 11:00:00,50.02,50.08,49.97,50.08,500.0,50.02,50.08,49.97,50.08,500.0
2017-06-30 11:30:00,49.94,50.11,49.88,50.11,600.0,49.94,50.11,49.88,50.11,600.0
2017-06-30 12:00:00,50.23,50.24,50.06,50.11,1100.0,50.23,50.24,50.06,50.11,1100.0
2017-06-30 12:30:00,50.08,50.11,50.08,50.11,500.0,50.08,50.11,50.08,50.11,500.0
2017-06-30 13:00:00,50.24,50.24,50.24,50.24,200.0,50.24,50.24,50.24,50.24,200.0
2017-06-30 13:30:00,50.16,50.16,50.16,50.16,100.0,50.16,50.16,50.16,50.16,100.0
2017-06-30 14:00:00,50.2,50.3,50.2,50.28,611.0,50.2,50.3,50.2,50.28,611.0
2017-06-30 14:30:00,50.27,50.37,50.27,50.32,800.0,50.27,50.37,50.27,50.32,800.0
2017-06-30 15:00:00,50.32,50.33,50.19,50.25,800.0,50.32,50.33,50.19,50.25,800.0
2017-06-30 15:30:00,50.2,50.21,50.05,50.05,3500.0,50.2,50.21,50.05,50.05,3500.0
2017-07-03 09:30:00,50.23,50.49,49.56,50.09,2900.0,50.23,50.49,49.56,50.09,2900.0
2017-07-03 10:00:00,50.14,50.14,49.91,49.96,300.0,50.14,50.14,49.91,49.96,300.0
2017-07-03 10:30:00,50.03,50.03,49.87,49.87,200.0,50.03,50.03,49.87,49.87,200.0
2017-07-03 11:00:00,49.29,49.52,49.29,49.52,800.0,49.29,49.52,49.29,49.52,800.0
2017-07-03 11:30:00,49.54,49.6,49.54,49.6,261.0,49.54,49.6,49.54,49.6,261.0
2017-07-03 12:00:00,49.6,49.64,49.36,49.4,800.0,49.6,49.64,49.36,49.4,800.0
2017-07-03 12:30:00,49.39,49.39,49.12,49.27,3522.0,49.39,49.39,49.12,49.27,3522.0
2017-07-05 09:30:00,49.72,49.72,48.88,48.93,3090.0,49.72,49.72,48.88,48.93,3090.0
2017-07-05 10:00:00,48.99,49.27,48.96,49.27,5499.0,48.99,49.27,48.96,49.27,5499.0
2017-07-05 10:30:00,49.4,49.4,49.21,49.21,1190.0,49.4,49.4,49.21,49.21,1190.0
2017-07-05 11:00:00,49.17,49.5,49.17,49.5,7889.0,49.17,49.5,49.17,49.5,7889.0
2017-07-05 11:30:00,49.27,49.27,49.25,49.25,450.0,49.27,49.27,49.25,49.25,450.0
2017-07-05 12:00:00,49.16,49.16,49.14,49.14,300.0,49.16,49.16,49.14,49.14,300.0
2017-07-05 12:30:00,49.1,49.17,49.1,49.14,400.0,49.1,49.17,49.1,49.14,400.0
2017-07-05 13:00:00,49.13,49.25,49.13,49.23,600.0,49.13,49.25,49.13,49.23,600.0
2017-07-05 13:30:00,49.28,49.28,49.24,49.24,300.0,49.28,49.28,49.24,49.24,300.0
2017-07-05 14:00:00,49.09,49.22,49.09,49.22,1000.0,49.09,49.22,49.09,49.22,1000.0
2017-07-05 14:30:00,49.23,49.23,49.23,49.23,100.0,49.23,49.23,49.23,49.23,100.0
2017-07-05 15:00:00,49.17,49.21,49.17,49.21,600.0,49.17,49.21,49.17,49.21,600.0
2017-07-05 15:30:00,49.24,49.29,49.22,49.27,1400.0,49.24,49.29,49.22,49.27,1400.0
2017-07-06 09:30:00,48.95,49.05,48.82,49.02,745.0,48.95,49.05,48.82,49.02,745.0
2017-07-06 10:00:00,48.79,48.79,48.63,48.64,600.0,48.79,48.79,48.63,48.64,600.0
2017-07-06 10:30:00,48.74,48.94,48.35,48.91,3000.0,48.74,48.94,48.35,48.91,3000.0
2017-07-06 11:00:00,48.84,49.19,48.82,49.19,2500.0,48.84,49.19,48.82,49.19,2500.0
2017-07-06 11:30:00,49.25,49.32,49.07,49.07,1800.0,49.25,49.32,49.07,49.07,1800.0
2017-07-06 12:00:00,49.07,49.19,49.0,49.12,1685.0,49.07,49.19,49.0,49.12,1685.0
2017-07-06 12:30:00,49.04,49.23,49.01,49.01,1500.0,49.04,49.23,49.01,49.01,1500.0
2017-07-06 13:00:00,49.02,49.02,48.97,49.01,1083.0,49.02,49.02,48.97,49.01,1083.0
2017-07-06 13:30:00,49.07,49.07,48.97,49.03,2714.0,49.07,49.07,48.97,49.03,2714.0
2017-07-06 14:00:00,49.02,49.02,48.9,48.91,1800.0,49.02,49.02,48.9,48.91,1800.0
2017-07-06 14:30:00,48.9,48.9,48.84,48.87,1302.0,48.9,48.9,48.84,48.87,1302.0
2017-07-06 15:00:00,48.88,48.88,48.7,48.72,4184.0,48.88,48.88,48.7,48.72,4184.0
2017-07-06 15:30:00,48.7,48.72,48.53,48.69,7967.0,48.7,48.72,48.53,48.69,7967.0
2017-07-07 09:30:00,49.04,49.48,49.04,49.47,900.0,49.04,49.48,49.04,49.47,900.0
2017-07-07 10:00:00,49.32,49.32,49.07,49.09,800.0,49.32,49.32,49.07,49.09,800.0
2017-07-07 10:30:00,49.0,49.16,49.0,49.16,900.0,49.0,49.16,49.0,49.16,900.0
2017-07-07 11:00:00,49.13,49.17,49.05,49.07,800.0,49.13,49.17,49.05,49.07,800.0
2017-07-07 11:30:00,49.11,49.27,49.11,49.27,799.0,49.11,49.27,49.11,49.27,799.0
2017-07-07 12:00:00,49.26,49.43,49.2,49.33,1491.0,49.26,49.43,49.2,49.33,1491.0
2017-07-07 12:30:00,49.24,49.3,49.24,49.24,900.0,49.24,49.3,49.24,49.24,900.0
2017-07-07 13:00:00,49.24,49.31,49.24,49.31,2100.0,49.24,49.31,49.24,49.31,2100.0
2017-07-07 13:30:00,49.33,49.33,49.3,49.31,700.0,49.33,49.33,49.3,49.31,700.0
2017-07-07 14:00:00,49.28,49.41,49.28,49.33,1200.0,49.28,49.41,49.28,49.33,1200.0
2017-07-07 14:30:00,49.33,49.33,49.3,49.3,200.0,49.33,49.33,49.3,49.3,200.0
2017-07-07 15:00:00,49.25,49.41,49.25,49.41,1200.0,49.25,49.41,49.25,49.41,1200.0
2017-07-07 15:30:00,49.39,49.41,49.31,49.31,2482.0,49.39,49.41,49.31,49.31,2482.0
2017-07-10 09:30:00,49.0,49.32,49.0,49.19,1300.0,49.0,49.32,49.0,49.19,1300.0
2017-07-10 10:00:00,48.91,48.93,48.81,48.93,900.0,48.91,48.93,48.81,48.93,900.0
2017-07-10 10:30:00,49.09,49.48,49.09,49.48,2600.0,49.09,49.48,49.09,49.48,2600.0
2017-07-10 11:00:00,49.39,49.66,49.38,49.51,1400.0,49.39,49.66,49.38,49.51,1400.0
2017-07-10 11:30:00,49.49,49.49,49.49,49.49,100.0,49.49,49.49,49.49,49.49,100.0
2017-07-10 12:00:00,49.69,49.69,49.56,49.56,600.0,49.69,49.69,49.56,49.56,600.0
2017-07-10 12:30:00,49.72,49.72,49.61,49.66,600.0,49.72,49.72,49.61,49.66,600.0
2017-07-10 13:00:00,49.79,49.79,49.77,49.77,334.0,49.79,49.79,49.77,49.77,334.0
2017-07-10 13:30:00,49.58,49.61,49.58,49.59,300.0,49.58,49.61,49.58,49.59,300.0
2017-07-10 14:00:00,49.56,49.56,49.39,49.39,1100.0,49.56,49.56,49.39,49.39,1100.0
2017-07-10 14:30:00,49.39,49.48,49.39,49.43,1400.0,49.39,49.48,49.39,49.43,1400.0
2017-07-10 15:00:00,49.45,49.49,49.38,49.49,1300.0,49.45,49.49,49.38,49.49,1300.0
2017-07-10 15:30:00,49.45,49.58,49.4,49.42,7322.0,49.45,49.58,49.4,49.42,7322.0
2017-07-11 09:30:00,49.02,49.35,49.02,49.34,2600.0,49.02,49.35,49.02,49.34,2600.0
2017-07-11 10:00:00,49.17,49.19,49.06,49.07,1512.0,49.17,49.19,49.06,49.07,1512.0
2017-07-11 10:30:00,49.17,49.22,49.17,49.2,800.0,49.17,49.22,49.17,49.2,800.0
2017-07-11 11:00:00,49.19,49.25,48.97,49.1,1600.0,49.19,49.25,48.97,49.1,1600.0
2017-07-11 11:30:00,49.16,49.16,49.01,49.1,1100.0,49.16,49.16,49.01,49.1,1100.0
2017-07-11 12:00:00,49.12,49.12,49.0,49.05,1156.0,49.12,49.12,49.0,49.05,1156.0
2017-07-11 12:30:00,49.1,49.15,49.07,49.07,900.0,49.1,49.15,49.07,49.07,900.0
2017-07-11 13:00:00,49.01,49.01,48.96,48.96,1600.0,49.01,49.01,48.96,48.96,1600.0
2017-07-11 13:30:00,48.94,49.13,48.94,49.12,1100.0,48.94,49.13,48.94,49.12,1100.0
2017-07-11 14:00:00,49.13,49.13,49.04,49.08,1499.0,49.13,49.13,49.04,49.08,1499.0
2017-07-11 14:30:00,49.05,49.05,49.03,49.04,1000.0,49.05,49.05,49.03,49.04,1000.0
2017-07-11 15:00:00,49.03,49.23,49.03,49.23,2298.0,49.03,49.23,49.03,49.23,2298.0
2017-07-11 15:30:00,49.23,49.36,49.21,49.27,8848.0,49.23,49.36,49.21,49.27,8848.0
2017-07-12 09:30:00,49.5,49.64,49.5,49.5,1746.0,49.5,49.64,49.5,49.5,1746.0
2017-07-12 10:00:00,49.57,49.94,49.57,49.87,2042.0,49.57,49.94,49.57,49.87,2042.0
2017-07-12 10:30:00,49.79,49.82,49.64,49.65,1187.0,49.79,49.82,49.64,49.65,1187.0
2017-07-12 11:00:00,49.67,49.86,49.67,49.86,600.0,49.67,49.86,49.67,49.86,600.0
2017-07-12 11:30:00,49.86,49.89,49.83,49.87,500.0,49.86,49.89,49.83,49.87,500.0
2017-07-12 12:00:00,49.88,50.07,49.87,50.07,800.0,49.88,50.07,49.87,50.07,800.0
2017-07-12 12:30:00,50.1,50.11,50.02,50.11,700.0,50.1,50.11,50.02,50.11,700.0
2017-07-12 13:00:00,50.16,50.16,49.83,49.83,500.0,50.16,50.16,49.83,49.83,500.0
2017-07-12 13:30:00,49.88,50.22,49.88,50.18,1400.0,49.88,50.22,49.88,50.18,1400.0
2017-07-12 14:00:00,50.13,50.17,49.99,50.17,1500.0,50.13,50.17,49.99,50.17,1500.0
2017-07-12 14:30:00,50.14,50.17,50.04,50.04,1850.0,50.14,50.17,50.04,50.04,1850.0
2017-07-12 15:00:00,50.04,50.18,50.04,50.12,4105.0,50.04,50.18,50.04,50.12,4105.0
2017-07-12 15:30:00,50.15,50.57,50.15,50.46,19702.0,50.15,50.57,50.15,50.46,19702.0
2017-07-13 09:30:00,50.35,50.98,50.34,50.58,5966.0,50.35,50.98,50.34,50.58,5966.0
2017-07-13 10:00:00,50.61,50.85,50.54,50.81,3600.0,50.61,50.85,50.54,50.81,3600.0
2017-07-13 10:30:00,50.79,51.24,50.78,51.23,6114.0,50.79,51.24,50.78,51.23,6114.0
2017-07-13 11:00:00,51.22,51.22,51.02,51.02,2500.0,51.22,51.22,51.02,51.02,2500.0
2017-07-13 11:30:00,51.01,51.01,50.88,50.95,1100.0,51.01,51.01,50.88,50.95,1100.0
2017-07-13 12:00:00,50.87,50.94,50.87,50.94,200.0,50.87,50.94,50.87,50.94,200.0
2017-07-13 12:30:00,50.84,50.86,50.84,50.86,200.0,50.84,50.86,50.84,50.86,200.0
2017-07-13 13:00:00,50.82,50.89,50.82,50.89,600.0,50.82,50.89,50.82,50.89,600.0
2017-07-13 13:30:00,50.88,50.9,50.76,50.76,600.0,50.88,50.9,50.76,50.76,600.0
2017-07-13 14:00:00,50.87,51.07,50.87,51.07,700.0,50.87,51.07,50.87,51.07,700.0
2017-07-13 14:30:00,51.0,51.03,50.99,51.02,600.0,51.0,51.03,50.99,51.02,600.0
2017-07-13 15:00:00,51.04,51.05,50.99,51.02,1046.0,51.04,51.05,50.99,51.02,1046.0
2017-07-13 15:30:00,51.02,51.07,51.0,51.0,2695.0,51.02,51.07,51.0,51.0,2695.0
2017-07-14 09:30:00,41.9,43.93,41.38,43.08,359648.0,41.9,43.93,41.38,43.08,359648.0
2017-07-14 10:00:00,43.08,43.7,42.51,43.25,67857.0,43.08,43.7,42.51,43.25,67857.0
2017-07-14 10:30:00,43.32,43.45,42.54,42.66,37895.0,43.32,43.45,42.54,42.66,37895.0
2017-07-14 11:00:00,42.66,43.35,42.56,42.8,43576.0,42.66,43.35,42.56,42.8,43576.0
2017-07-14 11:30:00,42.82,42.95,42.5,42.51,22512.0,42.82,42.95,42.5,42.51,22512.0
2017-07-14 12:00:00,42.51,42.57,42.24,42.46,21248.0,42.51,42.57,42.24,42.46,21248.0
2017-07-14 12:30:00,42.45,42.9,42.44,42.63,13408.0,42.45,42.9,42.44,42.63,13408.0
2017-07-14 13:00:00,42.7,42.77,42.58,42.67,5700.0,42.7,42.77,42.58,42.67,5700.0
2017-07-14 13:30:00,42.68,42.7,42.44,42.5,8680.0,42.68,42.7,42.44,42.5,8680.0
2017-07-14 14:00:00,42.46,42.55,42.33,42.53,12645.0,42.46,42.55,42.33,42.53,12645.0
2017-07-14 14:30:00,42.51,42.51,42.39,42.47,5700.0,42.51,42.51,42.39,42.47,5700.0
2017-07-14 15:00:00,42.5,42.59,42.38,42.54,12183.0,42.5,42.59,42.38,42.54,12183.0
2017-07-14 15:30:00,42.55,42.81,42.39,42.65,36558.0,42.55,42.81,42.39,42.65,36558.0
2017-07-17 09:30:00,42.7,42.88,42.01,42.18,28973.0,42.7,42.88,42.01,42.18,28973.0
2017-07-17 10:00:00,42.17,42.33,42.03,42.25,17833.0,42.17,42.33,42.03,42.25,17833.0
2017-07-17 10:30:00,42.23,42.24,41.85,42.09,19533.0,42.23,42.24,41.85,42.09,19533.0
2017-07-17 11:00:00,42.06,42.08,41.68,41.74,21880.0,42.06,42.08,41.68,41.74,21880.0
2017-07-17 11:30:00,41.72,41.95,41.61,41.92,5900.0,41.72,41.95,41.61,41.92,5900.0
2017-07-17 12:00:00,41.94,42.36,41.94,42.14,8418.0,41.94,42.36,41.94,42.14,8418.0
2017-07-17 12:30:00,42.18,42.48,42.06,42.39,7542.0,42.18,42.48,42.06,42.39,7542.0
2017-07-17 13:00:00,42.38,42.38,42.12,42.22,5381.0,42.38,42.38,42.12,42.22,5381.0
2017-07-17 13:30:00,42.2,42.48,42.19,42.38,7457.0,42.2,42.48,42.19,42.38,7457.0
2017-07-17 14:00:00,42.42,42.74,42.42,42.58,6947.0,42.42,42.74,42.42,42.58,6947.0
2017-07-17 14:30:00,42.64,42.73,42.6,42.67,9162.0,42.64,42.73,42.6,42.67,9162.0
2017-07-17 15:00:00,42.67,42.7,42.59,42.66,12418.0,42.67,42.7,42.59,42.66,12418.0
2017-07-17 15:30:00,42.67,42.67,42.28,42.4,19166.0,42.67,42.67,42.28,42.4,19166.0
2017-07-18 09:30:00,42.44,42.45,41.77,42.24,5500.0,42.44,42.45,41.77,42.24,5500.0
2017-07-18 10:00:00,42.23,42.35,42.12,42.21,6854.0,42.23,42.35,42.12,42.21,6854.0
2017-07-18 10:30:00,42.22,42.34,42.01,42.2,7514.0,42.22,42.34,42.01,42.2,7514.0
2017-07-18 11:00:00,42.24,42.67,42.24,42.46,11960.0,42.24,42.67,42.24,42.46,11960.0
2017-07-18 11:30:00,42.59,42.6,42.27,42.47,4725.0,42.59,42.6,42.27,42.47,4725.0
2017-07-18 12:00:00,42.46,42.46,42.37,42.41,2090.0,42.46,42.46,42.37,42.41,2090.0
2017-07-18 12:30:00,42.4,42.42,42.35,42.39,1300.0,42.4,42.42,42.35,42.39,1300.0
2017-07-18 13:00:00,42.38,42.44,42.31,42.44,1300.0,42.38,42.44,42.31,42.44,1300.0
2017-07-18 13:30:00,42.43,42.44,42.23,42.27,2800.0,42.43,42.44,42.23,42.27,2800.0
2017-07-18 14:00:00,42.24,42.41,42.22,42.39,2000.0,42.24,42.41,42.22,42.39,2000.0
2017-07-18 14:30:00,42.3,42.34,42.24,42.25,1818.0,42.3,42.34,42.24,42.25,1818.0
2017-07-18 15:00:00,42.23,42.36,42.22,42.27,2818.0,42.23,42.36,42.22,42.27,2818.0
2017-07-18 15:30:00,42.36,42.44,42.31,42.34,12833.0,42.36,42.44,42.31,42.34,12833.0
2017-07-19 09:30:00,42.52,42.89,42.46,42.84,4167.0,42.52,42.89,42.46,42.84,4167.0
2017-07-19 10:00:00,42.85,42.91,42.72,42.88,4280.0,42.85,42.91,42.72,42.88,4280.0
2017-07-19 10:30:00,42.9,42.9,42.63,42.63,3200.0,42.9,42.9,42.63,42.63,3200.0
2017-07-19 11:00:00,42.6,42.61,42.38,42.4,3900.0,42.6,42.61,42.38,42.4,3900.0
2017-07-19 11:30:00,42.45,42.6,42.4,42.5,6905.0,42.45,42.6,42.4,42.5,6905.0
2017-07-19 12:00:00,42.58,42.61,42.5,42.59,2800.0,42.58,42.61,42.5,42.59,2800.0
2017-07-19 12:30:00,42.61,42.65,42.57,42.58,1400.0,42.61,42.65,42.57,42.58,1400.0
2017-07-19 13:00:00,42.67,42.67,42.55,42.58,3700.0,42.67,42.67,42.55,42.58,3700.0
2017-07-19 13:30:00,42.56,42.56,42.5,42.52,3538.0,42.56,42.56,42.5,42.52,3538.0
2017-07-19 14:00:00,42.51,42.53,42.47,42.47,4400.0,42.51,42.53,42.47,42.47,4400.0
2017-07-19 14:30:00,42.48,42.51,42.44,42.51,3900.0,42.48,42.51,42.44,42.51,3900.0
2017-07-19 15:00:00,42.51,42.57,42.48,42.57,4207.0,42.51,42.57,42.48,42.57,4207.0
2017-07-19 15:30:00,42.56,42.6,42.52,42.55,16515.0,42.56,42.6,42.52,42.55,16515.0
2017-07-20 09:30:00,42.42,42.86,42.42,42.75,3400.0,42.42,42.86,42.42,42.75,3400.0
2017-07-20 10:00:00,42.78,42.8,42.34,42.4,3914.0,42.78,42.8,42.34,42.4,3914.0
2017-07-20 10:30:00,42.37,42.61,42.29,42.53,5956.0,42.37,42.61,42.29,42.53,5956.0
2017-07-20 11:00:00,42.5,42.62,42.48,42.52,1900.0,42.5,42.62,42.48,42.52,1900.0
2017-07-20 11:30:00,42.5,42.62,42.5,42.61,1400.0,42.5,42.62,42.5,42.61,1400.0
2017-07-20 12:00:00,42.59,42.63,42.55,42.63,1363.0,42.59,42.63,42.55,42.63,1363.0
2017-07-20 12:30:00,42.6,42.81,42.6,42.75,9088.0,42.6,42.81,42.6,42.75,9088.0
2017-07-20 13:00:00,42.71,42.75,42.65,42.72,2000.0,42.71,42.75,42.65,42.72,2000.0
2017-07-20 13:30:00,42.69,42.71,42.66,42.7,5372.0,42.69,42.71,42.66,42.7,5372.0
2017-07-20 14:00:00,42.65,42.66,42.56,42.6,4549.0,42.65,42.66,42.56,42.6,4549.0
2017-07-20 14:30:00,42.61,42.63,42.51,42.62,2900.0,42.61,42.63,42.51,42.62,2900.0
2017-07-20 15:00:00,42.61,42.74,42.6,42.63,4560.0,42.61,42.74,42.6,42.63,4560.0
2017-07-20 15:30:00,42.63,42.63,42.48,42.57,8934.0,42.63,42.63,42.48,42.57,8934.0
2017-07-21 09:30:00,42.3,42.5,42.3,42.44,8031.0,42.3,42.5,42.3,42.44,8031.0
2017-07-21 10:00:00,42.33,42.45,42.22,42.27,3058.0,42.33,42.45,42.22,42.27,3058.0
2017-07-21 10:30:00,42.28,42.31,42.25,42.3,2700.0,42.28,42.31,42.25,42.3,2700.0
2017-07-21 11:00:00,42.3,42.48,42.25,42.46,2800.0,42.3,42.48,42.25,42.46,2800.0
2017-07-21 11:30:00,42.48,42.68,42.48,42.65,3400.0,42.48,42.68,42.48,42.65,3400.0
2017-07-21 12:00:00,42.66,42.75,42.66,42.75,1300.0,42.66,42.75,42.66,42.75,1300.0
2017-07-21 12:30:00,42.73,42.75,42.7,42.73,2876.0,42.73,42.75,42.7,42.73,2876.0
2017-07-21 13:00:00,42.7,42.73,42.68,42.7,2200.0,42.7,42.73,42.68,42.7,2200.0
2017-07-21 13:30:00,42.72,42.72,42.39,42.4,2300.0,42.72,42.72,42.39,42.4,2300.0
2017-07-21 14:00:00,42.37,42.37,42.28,42.33,2567.0,42.37,42.37,42.28,42.33,2567.0
2017-07-21 14:30:00,42.33,42.41,42.32,42.33,2592.0,42.33,42.41,42.32,42.33,2592.0
2017-07-21 15:00:00,42.33,42.44,42.32,42.37,4511.0,42.33,42.44,42.32,42.37,4511.0
2017-07-21 15:30:00,42.37,42.43,42.29,42.33,9900.0,42.37,42.43,42.29,42.33,9900.0
2017-07-24 09:30:00,42.26,42.37,42.04,42.27,1600.0,42.26,42.37,42.04,42.27,1600.0
2017-07-24 10:00:00,42.25,42.25,42.05,42.22,1100.0,42.25,42.25,42.05,42.22,1100.0
2017-07-24 10:30:00,42.27,42.48,42.27,42.46,900.0,42.27,42.48,42.27,42.46,900.0
2017-07-24 11:00:00,42.37,42.37,42.24,42.24,400.0,42.37,42.37,42.24,42.24,400.0
2017-07-24 11:30:00,42.2,42.23,42.19,42.23,400.0,42.2,42.23,42.19,42.23,400.0
2017-07-24 12:00:00,42.24,42.24,42.22,42.23,500.0,42.24,42.24,42.22,42.23,500.0
2017-07-24 12:30:00,42.25,42.53,42.25,42.53,400.0,42.25,42.53,42.25,42.53,400.0
2017-07-24 13:00:00,42.58,42.64,42.58,42.61,500.0,42.58,42.64,42.58,42.61,500.0
2017-07-24 13:30:00,42.67,42.67,42.55,42.55,1800.0,42.67,42.67,42.55,42.55,1800.0
2017-07-24 14:00:00,42.54,42.54,42.5,42.5,200.0,42.54,42.54,42.5,42.5,200.0
2017-07-24 14:30:00,42.46,42.5,42.43,42.5,400.0,42.46,42.5,42.43,42.5,400.0
2017-07-24 15:00:00,42.57,42.63,42.57,42.61,1500.0,42.57,42.63,42.57,42.61,1500.0
2017-07-24 15:30:00,42.59,42.59,42.45,42.46,2601.0,42.59,42.59,42.45,42.46,2601.0
2017-07-25 09:30:00,42.58,42.68,42.52,42.62,3843.0,42.58,42.68,42.52,42.62,3843.0
2017-07-25 10:00:00,42.48,42.75,42.48,42.71,4095.0,42.48,42.75,42.48,42.71,4095.0
2017-07-25 10:30:00,42.64,43.05,42.64,42.85,3197.0,42.64,43.05,42.64,42.85,3197.0
2017-07-25 11:00:00,42.86,43.09,42.86,43.09,2600.0,42.86,43.09,42.86,43.09,2600.0
2017-07-25 11:30:00,43.13,43.2,43.09,43.18,5514.0,43.13,43.2,43.09,43.18,5514.0
2017-07-25 12:00:00,43.18,43.3,43.12,43.3,5354.0,43.18,43.3,43.12,43.3,5354.0
2017-07-25 12:30:00,43.33,43.37,43.28,43.29,3264.0,43.33,43.37,43.28,43.29,3264.0
2017-07-25 13:00:00,43.3,43.36,43.29,43.33,4310.0,43.3,43.36,43.29,43.33,4310.0
2017-07-25 13:30:00,43.36,43.38,43.33,43.37,1844.0,43.36,43.38,43.33,43.37,1844.0
2017-07-25 14:00:00,43.39,43.39,43.26,43.31,2900.0,43.39,43.39,43.26,43.31,2900.0
2017-07-25 14:30:00,43.32,43.39,43.32,43.33,4455.0,43.32,43.39,43.32,43.33,4455.0
2017-07-25 15:00:00,43.33,43.34,43.28,43.32,2300.0,43.33,43.34,43.28,43.32,2300.0
2017-07-25 15:30:00,43.31,43.31,43.12,43.21,6800.0,43.31,43.31,43.12,43.21,6800.0
2017-07-26 09:30:00,43.36,43.45,43.07,43.45,1465.0,43.36,43.45,43.07,43.45,1465.0
2017-07-26 10:00:00,43.5,43.68,43.38,43.38,3400.0,43.5,43.68,43.38,43.38,3400.0
2017-07-26 10:30:00,43.31,43.31,43.02,43.03,2700.0,43.31,43.31,43.02,43.03,2700.0
2017-07-26 11:00:00,43.09,43.15,42.78,42.81,3200.0,43.09,43.15,42.78,42.81,3200.0
2017-07-26 11:30:00,43.05,43.15,42.93,43.0,2400.0,43.05,43.15,42.93,43.0,2400.0
2017-07-26 12:00:00,43.02,43.03,42.95,43.0,1400.0,43.02,43.03,42.95,43.0,1400.0
2017-07-26 12:30:00,43.01,43.08,42.88,42.88,2358.0,43.01,43.08,42.88,42.88,2358.0
2017-07-26 13:00:00,42.85,42.94,42.68,42.92,2098.0,42.85,42.94,42.68,42.92,2098.0
2017-07-26 13:30:00,42.91,43.04,42.91,43.04,2754.0,42.91,43.04,42.91,43.04,2754.0
2017-07-26 14:00:00,42.96,42.99,42.96,42.99,1500.0,42.96,42.99,42.96,42.99,1500.0
2017-07-26 14:30:00,42.97,42.97,42.85,42.91,2600.0,42.97,42.97,42.85,42.91,2600.0
2017-07-26 15:00:00,42.9,42.99,42.81,42.83,3956.0,42.9,42.99,42.81,42.83,3956.0
2017-07-26 15:30:00,42.8,42.86,42.74,42.75,6102.0,42.8,42.86,42.74,42.75,6102.0
2017-07-27 09:30:00,43.11,43.12,42.89,42.89,3500.0,43.11,43.12,42.89,42.89,3500.0
2017-07-27 10:00:00,42.73,42.84,42.73,42.75,600.0,42.73,42.84,42.73,42.75,600.0
2017-07-27 10:30:00,42.73,42.88,42.73,42.88,499.0,42.73,42.88,42.73,42.88,499.0
2017-07-27 11:00:00,42.87,42.9,42.87,42.9,1100.0,42.87,42.9,42.87,42.9,1100.0
2017-07-27 11:30:00,42.9,42.9,42.88,42.88,2025.0,42.9,42.9,42.88,42.88,2025.0
2017-07-27 12:00:00,42.9,42.9,42.83,42.83,700.0,42.9,42.9,42.83,42.83,700.0
2017-07-27 12:30:00,42.54,42.61,42.1,42.1,2540.0,42.54,42.61,42.1,42.1,2540.0
2017-07-27 13:00:00,42.09,42.2,41.86,41.93,1200.0,42.09,42.2,41.86,41.93,1200.0
2017-07-27 13:30:00,41.87,42.29,41.76,42.29,2400.0,41.87,42.29,41.76,42.29,2400.0
2017-07-27 14:00:00,42.24,42.45,42.24,42.41,1648.0,42.24,42.45,42.24,42.41,1648.0
2017-07-27 14:30:00,42.38,42.42,42.28,42.32,1088.0,42.38,42.42,42.28,42.32,1088.0
2017-07-27 15:00:00,42.28,42.45,42.24,42.38,9043.0,42.28,42.45,42.24,42.38,9043.0
2017-07-27 15:30:00,42.41,42.66,42.38,42.66,9569.0,42.41,42.66,42.38,42.66,9569.0
2017-07-28 09:30:00,42.37,42.76,42.28,42.53,9059.0,42.37,42.76,42.28,42.53,9059.0
2017-07-28 10:00:00,42.51,42.7,42.21,42.21,12500.0,42.51,42.7,42.21,42.21,12500.0
2017-07-28 10:30:00,42.15,42.34,42.12,42.25,6352.0,42.15,42.34,42.12,42.25,6352.0
2017-07-28 11:00:00,42.24,42.41,42.19,42.4,5156.0,42.24,42.41,42.19,42.4,5156.0
2017-07-28 11:30:00,42.39,42.47,42.37,42.4,3533.0,42.39,42.47,42.37,42.4,3533.0
2017-07-28 12:00:00,42.4,42.62,42.34,42.62,3296.0,42.4,42.62,42.34,42.62,3296.0
2017-07-28 12:30:00,42.64,42.69,42.6,42.6,2700.0,42.64,42.69,42.6,42.6,2700.0
2017-07-28 13:00:00,42.56,42.56,42.43,42.55,2766.0,42.56,42.56,42.43,42.55,2766.0
2017-07-28 13:30:00,42.57,42.7,42.57,42.67,5322.0,42.57,42.7,42.57,42.67,5322.0
2017-07-28 14:00:00,42.66,42.68,42.42,42.42,4880.0,42.66,42.68,42.42,42.42,4880.0
2017-07-28 14:30:00,42.39,42.48,42.37,42.42,3999.0,42.39,42.48,42.37,42.42,3999.0
2017-07-28 15:00:00,42.42,42.42,42.24,42.26,5594.0,42.42,42.42,42.24,42.26,5594.0
2017-07-28 15:30:00,42.27,42.31,42.2,42.2,7333.0,42.27,42.31,42.2,42.2,7333.0
2017-07-31 09:30:00,41.99,41.99,41.66,41.73,8690.0,41.99,41.99,41.66,41.73,8690.0
2017-07-31 10:00:00,41.65,41.78,41.63,41.66,1247.0,41.65,41.78,41.63,41.66,1247.0
2017-07-31 10:30:00,41.67,41.7,41.63,41.69,1500.0,41.67,41.7,41.63,41.69,1500.0
2017-07-31 11:00:00,41.78,41.79,41.6,41.64,2600.0,41.78,41.79,41.6,41.64,2600.0
2017-07-31 11:30:00,41.65,41.72,41.61,41.71,1400.0,41.65,41.72,41.61,41.71,1400.0
2017-07-31 12:00:00,41.62,41.69,41.61,41.67,1240.0,41.62,41.69,41.61,41.67,1240.0
2017-07-31 12:30:00,41.71,41.82,41.71,41.82,900.0,41.71,41.82,41.71,41.82,900.0
2017-07-31 13:00:00,41.8,41.85,41.79,41.83,1300.0,41.8,41.85,41.79,41.83,1300.0
2017-07-31 13:30:00,41.85,41.87,41.82,41.87,900.0,41.85,41.87,41.82,41.87,900.0
2017-07-31 14:00:00,41.79,41.86,41.78,41.82,1558.0,41.79,41.86,41.78,41.82,1558.0
2017-07-31 14:30:00,41.8,41.83,41.72,41.72,2600.0,41.8,41.83,41.72,41.72,2600.0
2017-07-31 15:00:00,41.75,41.84,41.7,41.84,1807.0,41.75,41.84,41.7,41.84,1807.0
2017-07-31 15:30:00,41.83,41.83,41.63,41.67,5239.0,41.83,41.83,41.63,41.67,5239.0
2017-08-01 09:30:00,41.96,42.09,41.71,41.9,4798.0,41.96,42.09,41.71,41.9,4798.0
2017-08-01 10:00:00,41.91,41.98,41.9,41.92,3000.0,41.91,41.98,41.9,41.92,3000.0
2017-08-01 10:30:00,42.0,42.25,41.98,42.22,8633.0,42.0,42.25,41.98,42.22,8633.0
2017-08-01 11:00:00,42.25,42.39,42.24,42.25,15935.0,42.25,42.39,42.24,42.25,15935.0
2017-08-01 11:30:00,42.3,42.38,42.27,42.31,14530.0,42.3,42.38,42.27,42.31,14530.0
2017-08-01 12:00:00,42.29,42.3,42.24,42.24,2500.0,42.29,42.3,42.24,42.24,2500.0
2017-08-01 12:30:00,42.22,42.26,42.19,42.21,1800.0,42.22,42.26,42.19,42.21,1800.0
2017-08-01 13:00:00,42.26,42.3,42.23,42.24,1728.0,42.26,42.3,42.23,42.24,1728.0
2017-08-01 13:30:00,42.25,42.26,42.14,42.16,1300.0,42.25,42.26,42.14,42.16,1300.0
2017-08-01 14:00:00,42.16,42.18,42.15,42.15,1500.0,42.16,42.18,42.15,42.15,1500.0
2017-08-01 14:30:00,42.14,42.15,42.12,42.15,1474.0,42.14,42.15,42.12,42.15,1474.0
2017-08-01 15:00:00,42.14,42.14,41.99,42.0,10553.0,42.14,42.14,41.99,42.0,10553.0
2017-08-01 15:30:00,41.99,42.2,41.99,42.16,11304.0,41.99,42.2,41.99,42.16,11304.0
2017-08-02 09:30:00,41.7,41.76,41.6,41.6,5926.0,41.7,41.76,41.6,41.6,5926.0
2017-08-02 10:00:00,41.6,41.63,41.09,41.23,8500.0,41.6,41.63,41.09,41.23,8500.0
2017-08-02 10:30:00,41.23,41.26,40.72,40.8,6270.0,41.23,41.26,40.72,40.8,6270.0
2017-08-02 11:00:00,40.63,40.74,40.52,40.61,13112.0,40.63,40.74,40.52,40.61,13112.0
2017-08-02 11:30:00,40.62,40.64,40.35,40.37,4200.0,40.62,40.64,40.35,40.37,4200.0
2017-08-02 12:00:00,40.4,40.48,40.37,40.39,5400.0,40.4,40.48,40.37,40.39,5400.0
2017-08-02 12:30:00,40.4,40.44,40.15,40.15,4150.0,40.4,40.44,40.15,40.15,4150.0
2017-08-02 13:00:00,40.13,40.2,40.09,40.2,5613.0,40.13,40.2,40.09,40.2,5613.0
2017-08-02 13:30:00,40.27,40.5,40.27,40.47,3700.0,40.27,40.5,40.27,40.47,3700.0
2017-08-02 14:00:00,40.48,40.71,40.43,40.46,7450.0,40.48,40.71,40.43,40.46,7450.0
2017-08-02 14:30:00,40.38,40.45,40.29,40.33,6600.0,40.38,40.45,40.29,40.33,6600.0
2017-08-02 15:00:00,40.39,40.45,40.31,40.32,4925.0,40.39,40.45,40.31,40.32,4925.0
2017-08-02 15:30:00,40.32,40.33,40.19,40.21,13200.0,40.32,40.33,40.19,40.21,13200.0
2017-08-03 09:30:00,40.31,40.63,40.27,40.36,5530.0,40.31,40.63,40.27,40.36,5530.0
2017-08-03 10:00:00,40.43,40.52,40.36,40.41,6070.0,40.43,40.52,40.36,40.41,6070.0
2017-08-03 10:30:00,40.48,40.5,40.24,40.34,3600.0,40.48,40.5,40.24,40.34,3600.0
2017-08-03 11:00:00,40.35,40.4,40.28,40.34,4000.0,40.35,40.4,40.28,40.34,4000.0
2017-08-03 11:30:00,40.4,40.45,40.28,40.28,2189.0,40.4,40.45,40.28,40.28,2189.0
2017-08-03 12:00:00,40.41,40.53,40.37,40.52,3300.0,40.41,40.53,40.37,40.52,3300.0
2017-08-03 12:30:00,40.61,40.87,40.59,40.87,3200.0,40.61,40.87,40.59,40.87,3200.0
2017-08-03 13:00:00,40.81,40.81,40.72,40.72,1600.0,40.81,40.81,40.72,40.72,1600.0
2017-08-03 13:30:00,40.64,40.95,40.64,40.81,3330.0,40.64,40.95,40.64,40.81,3330.0
2017-08-03 14:00:00,40.82,40.82,40.6,40.68,3700.0,40.82,40.82,40.6,40.68,3700.0
2017-08-03 14:30:00,40.73,40.75,40.69,40.7,2800.0,40.73,40.75,40.69,40.7,2800.0
2017-08-03 15:00:00,40.72,40.77,40.7,40.76,4741.0,40.72,40.77,40.7,40.76,4741.0
2017-08-03 15:30:00,40.75,40.76,40.59,40.73,9500.0,40.75,40.76,40.59,40.73,9500.0
2017-08-04 09:30:00,40.9,41.04,40.83,41.04,1100.0,40.9,41.04,40.83,41.04,1100.0
2017-08-04 10:00:00,41.05,41.08,40.96,40.99,1900.0,41.05,41.08,40.96,40.99,1900.0
2017-08-04 10:30:00,40.92,40.92,40.86,40.88,1500.0,40.92,40.92,40.86,40.88,1500.0
2017-08-04 11:00:00,40.8,40.86,40.78,40.84,1900.0,40.8,40.86,40.78,40.84,1900.0
2017-08-04 11:30:00,40.81,40.84,40.79,40.84,1200.0,40.81,40.84,40.79,40.84,1200.0
2017-08-04 12:00:00,40.83,40.83,40.64,40.64,1400.0,40.83,40.83,40.64,40.64,1400.0
2017-08-04 12:30:00,40.63,40.7,40.58,40.67,900.0,40.63,40.7,40.58,40.67,900.0
2017-08-04 13:00:00,40.65,40.7,40.63,40.7,600.0,40.65,40.7,40.63,40.7,600.0
2017-08-04 13:30:00,40.68,40.69,40.58,40.58,1400.0,40.68,40.69,40.58,40.58,1400.0
2017-08-04 14:00:00,40.6,40.62,40.53,40.59,3000.0,40.6,40.62,40.53,40.59,3000.0
2017-08-04 14:30:00,40.59,40.59,40.54,40.56,700.0,40.59,40.59,40.54,40.56,700.0
2017-08-04 15:00:00,40.55,40.65,40.55,40.6,1503.0,40.55,40.65,40.55,40.6,1503.0
2017-08-04 15:30:00,40.6,40.71,40.55,40.67,9200.0,40.6,40.71,40.55,40.67,9200.0
2017-08-07 09:30:00,40.59,40.65,40.48,40.65,3108.0,40.59,40.65,40.48,40.65,3108.0
2017-08-07 10:00:00,40.66,41.28,40.64,41.01,3124.0,40.66,41.28,40.64,41.01,3124.0
2017-08-07 10:30:00,40.96,41.11,40.96,41.09,2200.0,40.96,41.11,40.96,41.09,2200.0
2017-08-07 11:00:00,41.17,41.18,41.11,41.12,1600.0,41.17,41.18,41.11,41.12,1600.0
2017-08-07 11:30:00,41.19,41.22,41.04,41.05,2300.0,41.19,41.22,41.04,41.05,2300.0
2017-08-07 12:00:00,41.08,41.08,40.82,40.86,1500.0,41.08,41.08,40.82,40.86,1500.0
2017-08-07 12:30:00,40.89,41.08,40.89,41.08,2800.0,40.89,41.08,40.89,41.08,2800.0
2017-08-07 13:00:00,41.08,41.08,41.02,41.02,2000.0,41.08,41.08,41.02,41.02,2000.0
2017-08-07 13:30:00,41.02,41.02,40.97,40.98,300.0,41.02,41.02,40.97,40.98,300.0
2017-08-07 14:00:00,41.01,41.01,40.99,40.99,800.0,41.01,41.01,40.99,40.99,800.0
2017-08-07 14:30:00,40.99,41.07,40.99,41.02,1500.0,40.99,41.07,40.99,41.02,1500.0
2017-08-07 15:00:00,40.98,41.0,40.77,40.79,3100.0,40.98,41.0,40.77,40.79,3100.0
2017-08-07 15:30:00,40.77,40.78,40.67,40.68,10461.0,40.77,40.78,40.67,40.68,10461.0
2017-08-08 09:30:00,40.52,40.59,40.27,40.45,5800.0,40.52,40.59,40.27,40.45,5800.0
2017-08-08 10:00:00,40.47,40.54,40.29,40.47,4147.0,40.47,40.54,40.29,40.47,4147.0
2017-08-08 10:30:00,40.47,40.51,40.4,40.4,3360.0,40.47,40.51,40.4,40.4,3360.0
2017-08-08 11:00:00,40.39,40.5,40.39,40.47,5100.0,40.39,40.5,40.39,40.47,5100.0
2017-08-08 11:30:00,40.5,40.74,40.5,40.65,9969.0,40.5,40.74,40.5,40.65,9969.0
2017-08-08 12:00:00,40.67,40.68,40.6,40.62,5086.0,40.67,40.68,40.6,40.62,5086.0
2017-08-08 12:30:00,40.63,40.63,40.52,40.53,1900.0,40.63,40.63,40.52,40.53,1900.0
2017-08-08 13:00:00,40.51,40.54,40.38,40.38,5650.0,40.51,40.54,40.38,40.38,5650.0
2017-08-08 13:30:00,40.38,40.43,40.24,40.28,3664.0,40.38,40.43,40.24,40.28,3664.0
2017-08-08 14:00:00,40.29,40.37,40.26,40.26,4422.0,40.29,40.37,40.26,40.26,4422.0
2017-08-08 14:30:00,40.2,40.33,40.08,40.28,7400.0,40.2,40.33,40.08,40.28,7400.0
2017-08-08 15:00:00,40.31,40.31,40.0,40.11,15015.0,40.31,40.31,40.0,40.11,15015.0
2017-08-08 15:30:00,40.1,40.43,39.97,40.22,21502.0,40.1,40.43,39.97,40.22,21502.0
2017-08-09 09:30:00,39.6,41.33,39.6,40.61,21568.0,39.6,41.33,39.6,40.61,21568.0
2017-08-09 10:00:00,40.66,40.75,40.41,40.46,8600.0,40.66,40.75,40.41,40.46,8600.0
2017-08-09 10:30:00,40.51,40.81,40.48,40.48,10422.0,40.51,40.81,40.48,40.48,10422.0
2017-08-09 11:00:00,40.5,40.5,40.28,40.39,2600.0,40.5,40.5,40.28,40.39,2600.0
2017-08-09 11:30:00,40.51,40.51,40.29,40.4,2100.0,40.51,40.51,40.29,40.4,2100.0
2017-08-09 12:00:00,40.4,40.4,40.25,40.38,2100.0,40.4,40.4,40.25,40.38,2100.0
2017-08-09 12:30:00,40.42,40.43,39.85,39.85,4200.0,40.42,40.43,39.85,39.85,4200.0
2017-08-09 13:00:00,39.9,40.08,39.83,39.85,4300.0,39.9,40.08,39.83,39.85,4300.0
2017-08-09 13:30:00,39.83,40.17,39.65,40.15,1900.0,39.83,40.17,39.65,40.15,1900.0
2017-08-09 14:00:00,40.08,40.15,40.03,40.1,1700.0,40.08,40.15,40.03,40.1,1700.0
2017-08-09 14:30:00,40.1,40.16,40.03,40.06,4200.0,40.1,40.16,40.03,40.06,4200.0
2017-08-09 15:00:00,40.09,40.33,40.09,40.29,6740.0,40.09,40.33,40.09,40.29,6740.0
2017-08-09 15:30:00,40.28,40.42,40.21,40.27,15519.0,40.28,40.42,40.21,40.27,15519.0
2017-08-10 09:30:00,40.47,40.73,40.47,40.6,5000.0,40.47,40.73,40.47,40.6,5000.0
2017-08-10 10:00:00,40.57,40.6,40.45,40.55,5086.0,40.57,40.6,40.45,40.55,5086.0
2017-08-10 10:30:00,40.5,40.5,40.3,40.35,3366.0,40.5,40.5,40.3,40.35,3366.0
2017-08-10 11:00:00,40.35,40.35,39.96,40.0,4300.0,40.35,40.35,39.96,40.0,4300.0
2017-08-10 11:30:00,39.97,40.03,39.74,39.91,3120.0,39.97,40.03,39.74,39.91,3120.0
2017-08-10 12:00:00,39.93,40.06,39.93,39.98,2100.0,39.93,40.06,39.93,39.98,2100.0
2017-08-10 12:30:00,39.96,39.97,39.72,39.86,4500.0,39.96,39.97,39.72,39.86,4500.0
2017-08-10 13:00:00,39.95,40.03,39.89,39.99,2582.0,39.95,40.03,39.89,39.99,2582.0
2017-08-10 13:30:00,40.01,40.01,39.84,39.87,2103.0,40.01,40.01,39.84,39.87,2103.0
2017-08-10 14:00:00,39.96,40.13,39.89,40.13,3900.0,39.96,40.13,39.89,40.13,3900.0
2017-08-10 14:30:00,40.15,40.26,40.11,40.26,3000.0,40.15,40.26,40.11,40.26,3000.0
2017-08-10 15:00:00,40.23,40.3,40.23,40.29,5200.0,40.23,40.3,40.23,40.29,5200.0
2017-08-10 15:30:00,40.34,40.39,40.15,40.19,9400.0,40.34,40.39,40.15,40.19,9400.0
2017-08-11 09:30:00,40.0,40.15,39.88,40.15,3600.0,40.0,40.15,39.88,40.15,3600.0
2017-08-11 10:00:00,40.35,40.5,40.35,40.45,1400.0,40.35,40.5,40.35,40.45,1400.0
2017-08-11 10:30:00,40.37,40.38,40.37,40.37,900.0,40.37,40.38,40.37,40.37,900.0
2017-08-11 11:00:00,40.35,40.35,40.17,40.23,500.0,40.35,40.35,40.17,40.23,500.0
2017-08-11 11:30:00,40.12,40.14,40.07,40.14,1544.0,40.12,40.14,40.07,40.14,1544.0
2017-08-11 12:00:00,40.29,40.39,40.29,40.32,3900.0,40.29,40.39,40.29,40.32,3900.0
2017-08-11 12:30:00,40.33,40.39,40.33,40.35,2400.0,40.33,40.39,40.33,40.35,2400.0
2017-08-11 13:00:00,40.4,40.4,40.25,40.25,1100.0,40.4,40.4,40.25,40.25,1100.0
2017-08-11 13:30:00,40.24,40.27,40.21,40.25,500.0,40.24,40.27,40.21,40.25,500.0
2017-08-11 14:00:00,40.26,40.34,40.25,40.34,1400.0,40.26,40.34,40.25,40.34,1400.0
2017-08-11 14:30:00,40.19,40.23,40.19,40.21,400.0,40.19,40.23,40.19,40.21,400.0
2017-08-11 15:00:00,40.16,40.2,40.11,40.11,1600.0,40.16,40.2,40.11,40.11,1600.0
2017-08-11 15:30:00,40.1,40.16,40.04,40.06,9962.0,40.1,40.16,40.04,40.06,9962.0
2017-08-14 09:30:00,40.37,40.4,40.14,40.17,1600.0,40.37,40.4,40.14,40.17,1600.0
2017-08-14 10:00:00,40.34,40.43,40.33,40.35,2500.0,40.34,40.43,40.33,40.35,2500.0
2017-08-14 10:30:00,40.33,40.38,40.21,40.21,1700.0,40.33,40.38,40.21,40.21,1700.0
2017-08-14 11:00:00,40.22,40.28,40.16,40.22,1699.0,40.22,40.28,40.16,40.22,1699.0
2017-08-14 11:30:00,40.27,40.27,40.12,40.22,800.0,40.27,40.27,40.12,40.22,800.0
2017-08-14 12:00:00,40.18,40.23,40.15,40.23,1800.0,40.18,40.23,40.15,40.23,1800.0
2017-08-14 12:30:00,40.2,40.4,40.19,40.33,3575.0,40.2,40.4,40.19,40.33,3575.0
2017-08-14 13:00:00,40.38,40.49,40.38,40.4,2200.0,40.38,40.49,40.38,40.4,2200.0
2017-08-14 13:30:00,40.42,40.47,40.4,40.44,2511.0,40.42,40.47,40.4,40.44,2511.0
2017-08-14 14:00:00,40.41,40.42,40.34,40.35,1300.0,40.41,40.42,40.34,40.35,1300.0
2017-08-14 14:30:00,40.4,40.45,40.35,40.37,2300.0,40.4,40.45,40.35,40.37,2300.0
2017-08-14 15:00:00,40.38,40.54,40.35,40.54,4500.0,40.38,40.54,40.35,40.54,4500.0
2017-08-14 15:30:00,40.52,40.72,40.52,40.62,9880.0,40.52,40.72,40.52,40.62,9880.0
2017-08-15 09:30:00,40.69,40.69,39.92,40.37,10600.0,40.69,40.69,39.92,40.37,10600.0
2017-08-15 10:00:00,40.42,40.42,40.23,40.28,4230.0,40.42,40.42,40.23,40.28,4230.0
2017-08-15 10:30:00,40.32,40.48,40.3,40.31,2847.0,40.32,40.48,40.3,40.31,2847.0
2017-08-15 11:00:00,40.31,40.37,40.26,40.32,1700.0,40.31,40.37,40.26,40.32,1700.0
2017-08-15 11:30:00,40.31,40.33,40.28,40.29,2400.0,40.31,40.33,40.28,40.29,2400.0
2017-08-15 12:00:00,40.3,40.48,40.29,40.4,1000.0,40.3,40.48,40.29,40.4,1000.0
2017-08-15 12:30:00,40.4,40.46,40.3,40.46,1400.0,40.4,40.46,40.3,40.46,1400.0
2017-08-15 13:00:00,40.45,40.51,40.35,40.36,3192.0,40.45,40.51,40.35,40.36,3192.0
2017-08-15 13:30:00,40.44,40.47,40.4,40.46,3826.0,40.44,40.47,40.4,40.46,3826.0
2017-08-15 14:00:00,40.44,40.48,40.43,40.48,3100.0,40.44,40.48,40.43,40.48,3100.0
2017-08-15 14:30:00,40.46,40.47,40.4,40.43,2300.0,40.46,40.47,40.4,40.43,2300.0
2017-08-15 15:00:00,40.45,40.48,40.41,40.41,5616.0,40.45,40.48,40.41,40.41,5616.0
2017-08-15 15:30:00,40.39,40.43,40.35,40.37,16513.0,40.39,40.43,40.35,40.37,16513.0
2017-08-16 09:30:00,40.31,40.56,40.31,40.51,4600.0,40.31,40.56,40.31,40.51,4600.0
2017-08-16 10:00:00,40.5,40.54,40.38,40.45,9000.0,40.5,40.54,40.38,40.45,9000.0
2017-08-16 10:30:00,40.49,40.58,40.32,40.37,14100.0,40.49,40.58,40.32,40.37,14100.0
2017-08-16 11:00:00,40.4,40.57,40.4,40.47,7400.0,40.4,40.57,40.4,40.47,7400.0
2017-08-16 11:30:00,40.43,40.59,40.43,40.58,12113.0,40.43,40.59,40.43,40.58,12113.0
2017-08-16 12:00:00,40.52,40.63,40.51,40.63,3500.0,40.52,40.63,40.51,40.63,3500.0
2017-08-16 12:30:00,40.62,40.95,40.61,40.79,8732.0,40.62,40.95,40.61,40.79,8732.0
2017-08-16 13:00:00,40.83,40.84,40.58,40.59,1303.0,40.83,40.84,40.58,40.59,1303.0
2017-08-16 13:30:00,40.6,40.6,40.4,40.51,8962.0,40.6,40.6,40.4,40.51,8962.0
2017-08-16 14:00:00,40.49,40.54,40.35,40.44,7039.0,40.49,40.54,40.35,40.44,7039.0
2017-08-16 14:30:00,40.47,40.53,40.41,40.49,6800.0,40.47,40.53,40.41,40.49,6800.0
2017-08-16 15:00:00,40.54,40.54,40.37,40.43,14200.0,40.54,40.54,40.37,40.43,14200.0
2017-08-16 15:30:00,40.46,40.52,40.37,40.51,13500.0,40.46,40.52,40.37,40.51,13500.0
2017-08-17 09:30:00,40.51,40.62,40.37,40.5,10565.0,40.51,40.62,40.37,40.5,10565.0
2017-08-17 10:00:00,40.49,40.5,39.83,39.9,5650.0,40.49,40.5,39.83,39.9,5650.0
2017-08-17 10:30:00,39.94,40.17,39.94,40.17,2400.0,39.94,40.17,39.94,40.17,2400.0
2017-08-17 11:00:00,40.27,40.27,40.2,40.2,1573.0,40.27,40.27,40.2,40.2,1573.0
2017-08-17 11:30:00,40.19,40.21,40.19,40.2,2773.0,40.19,40.21,40.19,40.2,2773.0
2017-08-17 12:00:00,40.19,40.22,40.12,40.15,5173.0,40.19,40.22,40.12,40.15,5173.0
2017-08-17 12:30:00,40.15,40.22,40.14,40.15,2100.0,40.15,40.22,40.14,40.15,2100.0
2017-08-17 13:00:00,40.15,40.15,40.05,40.14,4355.0,40.15,40.15,40.05,40.14,4355.0
2017-08-17 13:30:00,40.11,40.15,40.1,40.15,1500.0,40.11,40.15,40.1,40.15,1500.0
2017-08-17 14:00:00,40.15,40.19,40.08,40.19,1800.0,40.15,40.19,40.08,40.19,1800.0
2017-08-17 14:30:00,40.1,40.14,40.09,40.11,1800.0,40.1,40.14,40.09,40.11,1800.0
2017-08-17 15:00:00,40.11,40.14,40.06,40.07,3500.0,40.11,40.14,40.06,40.07,3500.0
2017-08-17 15:30:00,40.05,40.11,40.02,40.07,8761.0,40.05,40.11,40.02,40.07,8761.0
2017-08-18 09:30:00,40.0,40.06,39.89,39.91,1100.0,40.0,40.06,39.89,39.91,1100.0
2017-08-18 10:00:00,39.99,39.99,39.83,39.94,4086.0,39.99,39.99,39.83,39.94,4086.0
2017-08-18 10:30:00,39.93,40.01,39.85,39.99,3200.0,39.93,40.01,39.85,39.99,3200.0
2017-08-18 11:00:00,40.01,40.06,39.9,40.06,3400.0,40.01,40.06,39.9,40.06,3400.0
2017-08-18 11:30:00,40.04,40.04,40.01,40.01,700.0,40.04,40.04,40.01,40.01,700.0
2017-08-18 12:00:00,39.96,40.1,39.9,40.1,3200.0,39.96,40.1,39.9,40.1,3200.0
2017-08-18 12:30:00,40.11,40.18,40.11,40.17,500.0,40.11,40.18,40.11,40.17,500.0
2017-08-18 13:00:00,40.17,40.22,40.11,40.16,1700.0,40.17,40.22,40.11,40.16,1700.0
2017-08-18 13:30:00,40.16,40.17,40.08,40.13,2100.0,40.16,40.17,40.08,40.13,2100.0
2017-08-18 14:00:00,40.11,40.17,40.11,40.17,1300.0,40.11,40.17,40.11,40.17,1300.0
2017-08-18 14:30:00,40.2,40.2,40.13,40.14,1300.0,40.2,40.2,40.13,40.14,1300.0
2017-08-18 15:00:00,40.1,40.15,40.1,40.1,2000.0,40.1,40.15,40.1,40.1,2000.0
2017-08-18 15:30:00,40.14,40.16,40.1,40.11,5352.0,40.14,40.16,40.1,40.11,5352.0
2017-08-21 09:30:00,40.01,40.19,39.81,39.97,4739.0,40.01,40.19,39.81,39.97,4739.0
2017-08-21 10:00:00,39.94,39.97,39.76,39.97,4700.0,39.94,39.97,39.76,39.97,4700.0
2017-08-21 10:30:00,40.02,40.03,39.94,39.98,2600.0,40.02,40.03,39.94,39.98,2600.0
2017-08-21 11:00:00,39.95,40.02,39.91,39.99,3199.0,39.95,40.02,39.91,39.99,3199.0
2017-08-21 11:30:00,39.98,40.15,39.98,40.1,1200.0,39.98,40.15,39.98,40.1,1200.0
2017-08-21 12:00:00,40.12,40.16,40.06,40.06,700.0,40.12,40.16,40.06,40.06,700.0
2017-08-21 12:30:00,40.03,40.03,40.0,40.02,700.0,40.03,40.03,40.0,40.02,700.0
2017-08-21 13:00:00,40.02,40.04,40.0,40.0,800.0,40.02,40.04,40.0,40.0,800.0
2017-08-21 13:30:00,40.0,40.04,40.0,40.04,800.0,40.0,40.04,40.0,40.04,800.0
2017-08-21 14:00:00,40.06,40.06,40.06,40.06,300.0,40.06,40.06,40.06,40.06,300.0
2017-08-21 14:30:00,40.07,40.13,39.98,40.08,3205.0,40.07,40.13,39.98,40.08,3205.0
2017-08-21 15:00:00,40.08,40.2,40.03,40.2,2800.0,40.08,40.2,40.03,40.2,2800.0
2017-08-21 15:30:00,40.25,40.4,40.15,40.27,5900.0,40.25,40.4,40.15,40.27,5900.0
2017-08-22 09:30:00,40.68,40.76,40.53,40.59,2900.0,40.68,40.76,40.53,40.59,2900.0
2017-08-22 10:00:00,40.62,40.62,40.43,40.43,4136.0,40.62,40.62,40.43,40.43,4136.0
2017-08-22 10:30:00,40.42,40.62,40.37,40.59,6428.0,40.42,40.62,40.37,40.59,6428.0
2017-08-22 11:00:00,40.58,40.6,40.56,40.57,2000.0,40.58,40.6,40.56,40.57,2000.0
2017-08-22 11:30:00,40.6,40.66,40.58,40.64,5393.0,40.6,40.66,40.58,40.64,5393.0
2017-08-22 12:00:00,40.64,40.65,40.59,40.61,2400.0,40.64,40.65,40.59,40.61,2400.0
2017-08-22 12:30:00,40.61,40.61,40.44,40.53,2900.0,40.61,40.61,40.44,40.53,2900.0
2017-08-22 13:00:00,40.52,40.58,40.47,40.47,2644.0,40.52,40.58,40.47,40.47,2644.0
2017-08-22 13:30:00,40.48,40.48,40.45,40.45,1337.0,40.48,40.48,40.45,40.45,1337.0
2017-08-22 14:00:00,40.45,40.45,40.33,40.42,2606.0,40.45,40.45,40.33,40.42,2606.0
2017-08-22 14:30:00,40.44,40.5,40.44,40.5,1234.0,40.44,40.5,40.44,40.5,1234.0
2017-08-22 15:00:00,40.48,40.52,40.39,40.42,5498.0,40.48,40.52,40.39,40.42,5498.0
2017-08-22 15:30:00,40.43,40.43,40.29,40.39,7439.0,40.43,40.43,40.29,40.39,7439.0
2017-08-23 09:30:00,40.01,40.01,39.95,39.97,1845.0,40.01,40.01,39.95,39.97,1845.0
2017-08-23 10:00:00,39.95,39.95,39.76,39.82,6481.0,39.95,39.95,39.76,39.82,6481.0
2017-08-23 10:30:00,39.77,39.81,39.66,39.72,4586.0,39.77,39.81,39.66,39.72,4586.0
2017-08-23 11:00:00,39.72,39.75,39.67,39.75,600.0,39.72,39.75,39.67,39.75,600.0
2017-08-23 11:30:00,39.65,39.75,39.63,39.75,1200.0,39.65,39.75,39.63,39.75,1200.0
2017-08-23 12:00:00,39.69,39.71,39.61,39.64,2700.0,39.69,39.71,39.61,39.64,2700.0
2017-08-23 12:30:00,39.6,39.62,39.6,39.62,900.0,39.6,39.62,39.6,39.62,900.0
2017-08-23 13:00:00,39.68,39.69,39.63,39.63,600.0,39.68,39.69,39.63,39.63,600.0
2017-08-23 13:30:00,39.61,39.62,39.57,39.57,500.0,39.61,39.62,39.57,39.57,500.0
2017-08-23 14:00:00,39.58,39.63,39.58,39.62,600.0,39.58,39.63,39.58,39.62,600.0
2017-08-23 14:30:00,39.63,39.77,39.63,39.77,1400.0,39.63,39.77,39.63,39.77,1400.0
2017-08-23 15:00:00,39.79,39.89,39.79,39.85,1800.0,39.79,39.89,39.79,39.85,1800.0
2017-08-23 15:30:00,39.87,39.94,39.73,39.75,8239.0,39.87,39.94,39.73,39.75,8239.0
2017-08-24 09:30:00,39.79,39.92,39.77,39.92,800.0,39.79,39.92,39.77,39.92,800.0
2017-08-24 10:00:00,40.07,40.4,40.01,40.36,2200.0,40.07,40.4,40.01,40.36,2200.0
2017-08-24 10:30:00,40.38,40.43,40.36,40.43,808.0,40.38,40.43,40.36,40.43,808.0
2017-08-24 11:00:00,40.36,40.36,40.18,40.18,400.0,40.36,40.36,40.18,40.18,400.0
2017-08-24 11:30:00,40.17,40.2,40.14,40.2,300.0,40.17,40.2,40.14,40.2,300.0
2017-08-24 12:00:00,40.2,40.2,40.06,40.06,1400.0,40.2,40.2,40.06,40.06,1400.0
2017-08-24 12:30:00,40.17,40.27,40.17,40.25,600.0,40.17,40.27,40.17,40.25,600.0
2017-08-24 13:00:00,40.18,40.22,40.16,40.22,500.0,40.18,40.22,40.16,40.22,500.0
2017-08-24 13:30:00,40.13,40.18,40.11,40.11,1900.0,40.13,40.18,40.11,40.11,1900.0
2017-08-24 14:00:00,40.12,40.12,40.07,40.09,1700.0,40.12,40.12,40.07,40.09,1700.0
2017-08-24 14:30:00,40.09,40.12,40.07,40.12,700.0,40.09,40.12,40.07,40.12,700.0
2017-08-24 15:00:00,40.1,40.2,40.09,40.2,1100.0,40.1,40.2,40.09,40.2,1100.0
2017-08-24 15:30:00,40.18,40.19,39.96,40.01,7751.0,40.18,40.19,39.96,40.01,7751.0
2017-08-25 09:30:00,40.23,40.23,40.0,40.15,800.0,40.23,40.23,40.0,40.15,800.0
2017-08-25 10:00:00,40.31,40.31,40.31,40.31,100.0,40.31,40.31,40.31,40.31,100.0
2017-08-25 10:30:00,40.14,40.14,40.13,40.13,300.0,40.14,40.14,40.13,40.13,300.0
2017-08-25 11:00:00,40.32,40.32,40.14,40.14,300.0,40.32,40.32,40.14,40.14,300.0
2017-08-25 11:30:00,40.16,40.27,40.11,40.2,1000.0,40.16,40.27,40.11,40.2,1000.0
2017-08-25 12:00:00,40.21,40.25,40.09,40.24,1000.0,40.21,40.25,40.09,40.24,1000.0
2017-08-25 12:30:00,40.24,40.24,40.24,40.24,0.0,40.24,40.24,40.24,40.24,0.0
2017-08-25 13:00:00,40.24,40.24,40.24,40.24,0.0,40.24,40.24,40.24,40.24,0.0
2017-08-25 13:30:00,40.08,40.08,40.08,40.08,100.0,40.08,40.08,40.08,40.08,100.0
2017-08-25 14:00:00,40.08,40.08,40.08,40.08,0.0,40.08,40.08,40.08,40.08,0.0
2017-08-25 14:30:00,40.12,40.17,40.11,40.16,500.0,40.12,40.17,40.11,40.16,500.0
2017-08-25 15:00:00,40.1,40.1,40.1,40.1,100.0,40.1,40.1,40.1,40.1,100.0
2017-08-25 15:30:00,40.05,40.08,40.01,40.01,2200.0,40.05,40.08,40.01,40.01,2200.0
2017-08-28 09:30:00,39.9,39.9,39.9,39.9,100.0,39.9,39.9,39.9,39.9,100.0
2017-08-28 10:00:00,39.85,39.92,39.85,39.92,300.0,39.85,39.92,39.85,39.92,300.0
2017-08-28 10:30:00,39.94,39.99,39.94,39.99,300.0,39.94,39.99,39.94,39.99,300.0
2017-08-28 11:00:00,40.08,40.08,39.97,40.0,800.0,40.08,40.08,39.97,40.0,800.0
2017-08-28 11:30:00,40.07,40.07,40.07,40.07,300.0,40.07,40.07,40.07,40.07,300.0
2017-08-28 12:00:00,40.1,40.11,40.06,40.06,600.0,40.1,40.11,40.06,40.06,600.0
2017-08-28 12:30:00,40.0,40.0,40.0,40.0,200.0,40.0,40.0,40.0,40.0,200.0
2017-08-28 13:00:00,40.01,40.05,40.01,40.05,500.0,40.01,40.05,40.01,40.05,500.0
2017-08-28 13:30:00,40.06,40.11,40.02,40.11,400.0,40.06,40.11,40.02,40.11,400.0
2017-08-28 14:00:00,40.04,40.05,39.99,39.99,500.0,40.04,40.05,39.99,39.99,500.0
2017-08-28 14:30:00,40.05,40.07,40.05,40.07,300.0,40.05,40.07,40.05,40.07,300.0
2017-08-28 15:00:00,40.13,40.13,40.08,40.11,600.0,40.13,40.13,40.08,40.11,600.0
2017-08-28 15:30:00,40.13,40.13,39.99,40.06,2800.0,40.13,40.13,39.99,40.06,2800.0
2017-08-29 09:30:00,39.7,39.74,39.54,39.68,1300.0,39.7,39.74,39.54,39.68,1300.0
2017-08-29 10:00:00,39.71,39.75,39.6,39.7,2000.0,39.71,39.75,39.6,39.7,2000.0
2017-08-29 10:30:00,39.81,39.92,39.81,39.89,1300.0,39.81,39.92,39.81,39.89,1300.0
2017-08-29 11:00:00,39.9,40.02,39.9,40.02,1209.0,39.9,40.02,39.9,40.02,1209.0
2017-08-29 11:30:00,40.06,40.17,40.06,40.14,500.0,40.06,40.17,40.06,40.14,500.0
2017-08-29 12:00:00,40.2,40.23,40.18,40.23,700.0,40.2,40.23,40.18,40.23,700.0
2017-08-29 12:30:00,40.24,40.34,40.23,40.34,1100.0,40.24,40.34,40.23,40.34,1100.0
2017-08-29 13:00:00,40.38,40.39,40.33,40.33,900.0,40.38,40.39,40.33,40.33,900.0
2017-08-29 13:30:00,40.31,40.32,40.24,40.24,2400.0,40.31,40.32,40.24,40.24,2400.0
2017-08-29 14:00:00,40.31,40.31,40.29,40.29,200.0,40.31,40.31,40.29,40.29,200.0
2017-08-29 14:30:00,40.34,40.34,40.31,40.34,900.0,40.34,40.34,40.31,40.34,900.0
2017-08-29 15:00:00,40.31,40.32,40.29,40.29,2100.0,40.31,40.32,40.29,40.29,2100.0
2017-08-29 15:30:00,40.28,40.29,40.16,40.19,3613.0,40.28,40.29,40.16,40.19,3613.0
2017-08-30 09:30:00,40.1,40.1,39.94,39.94,800.0,40.1,40.1,39.94,39.94,800.0
2017-08-30 10:00:00,39.9,40.0,39.7,39.7,7473.0,39.9,40.0,39.7,39.7,7473.0
2017-08-30 10:30:00,39.78,39.93,39.74,39.9,2200.0,39.78,39.93,39.74,39.9,2200.0
2017-08-30 11:00:00,39.91,39.94,39.73,39.76,4700.0,39.91,39.94,39.73,39.76,4700.0
2017-08-30 11:30:00,39.71,39.78,39.63,39.72,4600.0,39.71,39.78,39.63,39.72,4600.0
2017-08-30 12:00:00,39.69,39.74,39.6,39.6,5000.0,39.69,39.74,39.6,39.6,5000.0
2017-08-30 12:30:00,39.63,39.74,39.63,39.72,1900.0,39.63,39.74,39.63,39.72,1900.0
2017-08-30 13:00:00,39.68,39.68,39.35,39.35,3970.0,39.68,39.68,39.35,39.35,3970.0
2017-08-30 13:30:00,39.46,39.62,39.46,39.59,9700.0,39.46,39.62,39.46,39.59,9700.0
2017-08-30 14:00:00,39.54,39.58,39.46,39.47,3300.0,39.54,39.58,39.46,39.47,3300.0
2017-08-30 14:30:00,39.45,39.58,39.44,39.44,4000.0,39.45,39.58,39.44,39.44,4000.0
2017-08-30 15:00:00,39.44,39.56,39.43,39.52,7940.0,39.44,39.56,39.43,39.52,7940.0
2017-08-30 15:30:00,39.54,39.55,39.44,39.46,11910.0,39.54,39.55,39.44,39.46,11910.0
2017-08-31 09:30:00,39.66,39.78,39.37,39.78,6100.0,39.66,39.78,39.37,39.78,6100.0
2017-08-31 10:00:00,39.77,39.77,39.48,39.48,5100.0,39.77,39.77,39.48,39.48,5100.0
2017-08-31 10:30:00,39.43,39.51,39.39,39.49,4100.0,39.43,39.51,39.39,39.49,4100.0
2017-08-31 11:00:00,39.46,39.59,39.43,39.59,3000.0,39.46,39.59,39.43,39.59,3000.0
2017-08-31 11:30:00,39.65,39.76,39.56,39.76,8495.0,39.65,39.76,39.56,39.76,8495.0
2017-08-31 12:00:00,39.76,40.15,39.75,40.02,9620.0,39.76,40.15,39.75,40.02,9620.0
2017-08-31 12:30:00,40.03,40.23,40.01,40.06,7500.0,40.03,40.23,40.01,40.06,7500.0
2017-08-31 13:00:00,40.03,40.03,39.74,39.74,7100.0,40.03,40.03,39.74,39.74,7100.0
2017-08-31 13:30:00,39.74,39.8,39.68,39.75,12294.0,39.74,39.8,39.68,39.75,12294.0
2017-08-31 14:00:00,39.8,39.95,39.8,39.95,6600.0,39.8,39.95,39.8,39.95,6600.0
2017-08-31 14:30:00,40.01,40.03,39.9,39.93,2900.0,40.01,40.03,39.9,39.93,2900.0
2017-08-31 15:00:00,39.95,39.98,39.85,39.95,6000.0,39.95,39.98,39.85,39.95,6000.0
2017-08-31 15:30:00,39.96,40.05,39.96,40.02,8136.0,39.96,40.05,39.96,40.02,8136.0
2017-09-01 09:30:00,40.41,41.05,40.41,40.99,2993.0,40.41,41.05,40.41,40.99,2993.0
2017-09-01 10:00:00,41.01,41.13,40.81,41.13,1000.0,41.01,41.13,40.81,41.13,1000.0
2017-09-01 10:30:00,41.19,41.47,41.19,41.47,2700.0,41.19,41.47,41.19,41.47,2700.0
2017-09-01 11:00:00,41.52,41.6,41.47,41.58,13400.0,41.52,41.6,41.47,41.58,13400.0
2017-09-01 11:30:00,41.46,41.78,41.42,41.78,4595.0,41.46,41.78,41.42,41.78,4595.0
2017-09-01 12:00:00,41.73,41.97,41.65,41.69,4500.0,41.73,41.97,41.65,41.69,4500.0
2017-09-01 12:30:00,41.78,41.78,41.53,41.58,2600.0,41.78,41.78,41.53,41.58,2600.0
2017-09-01 13:00:00,41.62,41.62,41.46,41.46,2000.0,41.62,41.62,41.46,41.46,2000.0
2017-09-01 13:30:00,41.48,41.48,41.4,41.41,1300.0,41.48,41.48,41.4,41.41,1300.0
2017-09-01 14:00:00,41.44,41.51,41.42,41.51,1300.0,41.44,41.51,41.42,41.51,1300.0
2017-09-01 14:30:00,41.54,41.55,41.47,41.55,1810.0,41.54,41.55,41.47,41.55,1810.0
2017-09-01 15:00:00,41.52,41.52,41.43,41.43,3023.0,41.52,41.52,41.43,41.43,3023.0
2017-09-01 15:30:00,41.42,41.49,41.39,41.4,5639.0,41.42,41.49,41.39,41.4,5639.0
2017-09-05 09:30:00,41.41,41.52,41.23,41.28,1800.0,41.41,41.52,41.23,41.28,1800.0
2017-09-05 10:00:00,41.41,41.45,41.35,41.35,500.0,41.41,41.45,41.35,41.35,500.0
2017-09-05 10:30:00,41.32,41.4,41.14,41.23,1800.0,41.32,41.4,41.14,41.23,1800.0
2017-09-05 11:00:00,41.21,41.22,41.12,41.12,3243.0,41.21,41.22,41.12,41.12,3243.0
2017-09-05 11:30:00,41.12,41.28,41.09,41.17,1545.0,41.12,41.28,41.09,41.17,1545.0
2017-09-05 12:00:00,41.16,41.16,40.86,40.88,1465.0,41.16,41.16,40.86,40.88,1465.0
2017-09-05 12:30:00,40.83,40.93,40.74,40.8,3083.0,40.83,40.93,40.74,40.8,3083.0
2017-09-05 13:00:00,40.77,40.77,40.53,40.66,1200.0,40.77,40.77,40.53,40.66,1200.0
2017-09-05 13:30:00,40.66,40.74,40.6,40.68,2200.0,40.66,40.74,40.6,40.68,2200.0
2017-09-05 14:00:00,40.7,40.71,40.6,40.71,1800.0,40.7,40.71,40.6,40.71,1800.0
2017-09-05 14:30:00,40.76,40.76,40.64,40.67,2100.0,40.76,40.76,40.64,40.67,2100.0
2017-09-05 15:00:00,40.71,40.71,40.59,40.63,3092.0,40.71,40.71,40.59,40.63,3092.0
2017-09-05 15:30:00,40.64,40.72,40.61,40.64,8658.0,40.64,40.72,40.61,40.64,8658.0
2017-09-06 09:30:00,40.73,40.73,40.42,40.51,500.0,40.73,40.73,40.42,40.51,500.0
2017-09-06 10:00:00,40.65,40.65,40.65,40.65,300.0,40.65,40.65,40.65,40.65,300.0
2017-09-06 10:30:00,40.6,40.72,40.58,40.72,300.0,40.6,40.72,40.58,40.72,300.0
2017-09-06 11:00:00,40.71,40.71,40.69,40.7,800.0,40.71,40.71,40.69,40.7,800.0
2017-09-06 11:30:00,40.79,40.84,40.69,40.69,1900.0,40.79,40.84,40.69,40.69,1900.0
2017-09-06 12:00:00,40.77,40.95,40.77,40.93,1400.0,40.77,40.95,40.77,40.93,1400.0
2017-09-06 12:30:00,40.96,40.97,40.93,40.93,1600.0,40.96,40.97,40.93,40.93,1600.0
2017-09-06 13:00:00,40.95,41.07,40.95,40.98,1151.0,40.95,41.07,40.95,40.98,1151.0
2017-09-06 13:30:00,41.08,41.12,41.01,41.02,1932.0,41.08,41.12,41.01,41.02,1932.0
2017-09-06 14:00:00,41.1,41.1,41.04,41.05,1102.0,41.1,41.1,41.04,41.05,1102.0
2017-09-06 14:30:00,41.04,41.04,40.9,40.9,1700.0,41.04,41.04,40.9,40.9,1700.0
2017-09-06 15:00:00,41.0,41.11,40.99,41.11,1600.0,41.0,41.11,40.99,41.11,1600.0
2017-09-06 15:30:00,41.2,41.2,41.08,41.12,3300.0,41.2,41.2,41.08,41.12,3300.0
2017-09-07 09:30:00,41.09,41.09,40.86,40.93,2000.0,41.09,41.09,40.86,40.93,2000.0
2017-09-07 10:00:00,40.77,40.77,40.73,40.73,300.0,40.77,40.77,40.73,40.73,300.0
2017-09-07 10:30:00,40.82,40.97,40.82,40.97,500.0,40.82,40.97,40.82,40.97,500.0
2017-09-07 11:00:00,40.94,41.04,40.94,40.98,1100.0,40.94,41.04,40.94,40.98,1100.0
2017-09-07 11:30:00,41.07,41.1,41.07,41.1,500.0,41.07,41.1,41.07,41.1,500.0
2017-09-07 12:00:00,41.05,41.05,41.03,41.03,200.0,41.05,41.05,41.03,41.03,200.0
2017-09-07 12:30:00,40.95,40.95,40.95,40.95,100.0,40.95,40.95,40.95,40.95,100.0
2017-09-07 13:00:00,40.95,41.02,40.95,41.02,300.0,40.95,41.02,40.95,41.02,300.0
2017-09-07 13:30:00,41.09,41.1,41.09,41.1,200.0,41.09,41.1,41.09,41.1,200.0
2017-09-07 14:00:00,41.04,41.04,41.02,41.02,210.0,41.04,41.04,41.02,41.02,210.0
2017-09-07 14:30:00,41.03,41.03,40.89,40.9,503.0,41.03,41.03,40.89,40.9,503.0
2017-09-07 15:00:00,40.88,40.88,40.83,40.83,400.0,40.88,40.88,40.83,40.83,400.0
2017-09-07 15:30:00,40.82,40.91,40.82,40.85,1200.0,40.82,40.91,40.82,40.85,1200.0
2017-09-08 09:30:00,41.62,42.64,41.62,42.56,9000.0,41.62,42.64,41.62,42.56,9000.0
2017-09-08 10:00:00,42.5,42.64,42.32,42.43,3200.0,42.5,42.64,42.32,42.43,3200.0
2017-09-08 10:30:00,42.3,42.3,42.01,42.01,2500.0,42.3,42.3,42.01,42.01,2500.0
2017-09-08 11:00:00,42.05,42.26,42.05,42.26,1100.0,42.05,42.26,42.05,42.26,1100.0
2017-09-08 11:30:00,42.21,42.21,41.94,41.99,1300.0,42.21,42.21,41.94,41.99,1300.0
2017-09-08 12:00:00,41.92,41.92,41.42,41.65,4425.0,41.92,41.92,41.42,41.65,4425.0
2017-09-08 12:30:00,41.84,41.86,41.71,41.71,400.0,41.84,41.86,41.71,41.71,400.0
2017-09-08 13:00:00,41.75,41.82,41.7,41.82,900.0,41.75,41.82,41.7,41.82,900.0
2017-09-08 13:30:00,41.87,41.87,41.8,41.82,1000.0,41.87,41.87,41.8,41.82,1000.0
2017-09-08 14:00:00,41.76,41.76,41.73,41.73,200.0,41.76,41.76,41.73,41.73,200.0
2017-09-08 14:30:00,41.67,41.78,41.67,41.73,800.0,41.67,41.78,41.67,41.73,800.0
2017-09-08 15:00:00,41.68,41.81,41.66,41.66,2200.0,41.68,41.81,41.66,41.66,2200.0
2017-09-08 15:30:00,41.57,41.69,41.51,41.51,3517.0,41.57,41.69,41.51,41.51,3517.0
2017-09-11 09:30:00,41.77,42.58,41.77,42.12,5505.0,41.77,42.58,41.77,42.12,5505.0
2017-09-11 10:00:00,42.13,42.25,42.07,42.11,3100.0,42.13,42.25,42.07,42.11,3100.0
2017-09-11 10:30:00,42.18,42.19,42.02,42.06,2200.0,42.18,42.19,42.02,42.06,2200.0
2017-09-11 11:00:00,42.16,42.22,42.11,42.22,1450.0,42.16,42.22,42.11,42.22,1450.0
2017-09-11 11:30:00,42.28,42.36,42.26,42.28,1200.0,42.28,42.36,42.26,42.28,1200.0
2017-09-11 12:00:00,42.22,42.38,42.22,42.26,1401.0,42.22,42.38,42.22,42.26,1401.0
2017-09-11 12:30:00,42.24,42.26,42.17,42.19,2100.0,42.24,42.26,42.17,42.19,2100.0
2017-09-11 13:00:00,42.19,42.36,42.16,42.36,2300.0,42.19,42.36,42.16,42.36,2300.0
2017-09-11 13:30:00,42.34,42.41,42.27,42.27,2500.0,42.34,42.41,42.27,42.27,2500.0
2017-09-11 14:00:00,42.23,42.25,42.17,42.17,1500.0,42.23,42.25,42.17,42.17,1500.0
2017-09-11 14:30:00,42.15,42.17,42.13,42.15,1300.0,42.15,42.17,42.13,42.15,1300.0
2017-09-11 15:00:00,42.16,42.18,42.09,42.09,2000.0,42.16,42.18,42.09,42.09,2000.0
2017-09-11 15:30:00,42.0,42.12,41.97,42.08,5112.0,42.0,42.12,41.97,42.08,5112.0
2017-09-12 09:30:00,42.36,42.36,41.99,41.99,1947.0,42.36,42.36,41.99,41.99,1947.0
2017-09-12 10:00:00,41.98,42.0,41.94,41.94,2000.0,41.98,42.0,41.94,41.94,2000.0
2017-09-12 10:30:00,41.98,42.1,41.94,42.07,2320.0,41.98,42.1,41.94,42.07,2320.0
2017-09-12 11:00:00,42.1,42.1,41.97,42.05,1600.0,42.1,42.1,41.97,42.05,1600.0
2017-09-12 11:30:00,42.06,42.35,42.06,42.28,1800.0,42.06,42.35,42.06,42.28,1800.0
2017-09-12 12:00:00,42.32,42.43,42.3,42.43,1314.0,42.32,42.43,42.3,42.43,1314.0
2017-09-12 12:30:00,42.44,42.45,42.41,42.42,1800.0,42.44,42.45,42.41,42.42,1800.0
2017-09-12 13:00:00,42.43,42.48,42.43,42.47,1200.0,42.43,42.48,42.43,42.47,1200.0
2017-09-12 13:30:00,42.55,42.57,42.48,42.49,2960.0,42.55,42.57,42.48,42.49,2960.0
2017-09-12 14:00:00,42.48,42.48,42.31,42.39,1500.0,42.48,42.48,42.31,42.39,1500.0
2017-09-12 14:30:00,42.36,42.36,42.27,42.29,1600.0,42.36,42.36,42.27,42.29,1600.0
2017-09-12 15:00:00,42.32,42.38,42.29,42.38,800.0,42.32,42.38,42.29,42.38,800.0
2017-09-12 15:30:00,42.39,42.45,42.37,42.44,2464.0,42.39,42.45,42.37,42.44,2464.0
2017-09-13 09:30:00,42.3,42.3,42.19,42.23,700.0,42.3,42.3,42.19,42.23,700.0
2017-09-13 10:00:00,42.12,42.15,42.06,42.1,600.0,42.12,42.15,42.06,42.1,600.0
2017-09-13 10:30:00,42.1,42.11,42.07,42.07,400.0,42.1,42.11,42.07,42.07,400.0
2017-09-13 11:00:00,42.01,42.02,41.92,41.93,800.0,42.01,42.02,41.92,41.93,800.0
2017-09-13 11:30:00,41.94,42.01,41.86,42.01,800.0,41.94,42.01,41.86,42.01,800.0
2017-09-13 12:00:00,42.01,42.08,42.0,42.0,1400.0,42.01,42.08,42.0,42.0,1400.0
2017-09-13 12:30:00,42.01,42.01,41.9,41.9,2400.0,42.01,42.01,41.9,41.9,2400.0
2017-09-13 13:00:00,41.93,41.94,41.82,41.82,1700.0,41.93,41.94,41.82,41.82,1700.0
2017-09-13 13:30:00,41.8,41.93,41.79,41.93,3100.0,41.8,41.93,41.79,41.93,3100.0
2017-09-13 14:00:00,41.89,41.89,41.78,41.82,4700.0,41.89,41.89,41.78,41.82,4700.0
2017-09-13 14:30:00,41.82,41.88,41.77,41.88,2600.0,41.82,41.88,41.77,41.88,2600.0
2017-09-13 15:00:00,41.86,41.93,41.83,41.92,2800.0,41.86,41.93,41.83,41.92,2800.0
2017-09-13 15:30:00,41.91,41.96,41.85,41.91,5673.0,41.91,41.96,41.85,41.91,5673.0
2017-09-14 09:30:00,41.91,41.91,41.23,41.35,1700.0,41.91,41.91,41.23,41.35,1700.0
2017-09-14 10:00:00,41.5,41.71,41.41,41.41,900.0,41.5,41.71,41.41,41.41,900.0
2017-09-14 10:30:00,41.48,41.63,41.48,41.59,1800.0,41.48,41.63,41.48,41.59,1800.0
2017-09-14 11:00:00,41.6,41.61,41.55,41.55,700.0,41.6,41.61,41.55,41.55,700.0
2017-09-14 11:30:00,41.54,41.56,41.48,41.49,1200.0,41.54,41.56,41.48,41.49,1200.0
2017-09-14 12:00:00,41.49,41.69,41.49,41.55,2875.0,41.49,41.69,41.49,41.55,2875.0
2017-09-14 12:30:00,41.55,41.57,41.51,41.54,1200.0,41.55,41.57,41.51,41.54,1200.0
2017-09-14 13:00:00,41.47,41.47,41.47,41.47,100.0,41.47,41.47,41.47,41.47,100.0
2017-09-14 13:30:00,41.47,41.5,41.41,41.5,1137.0,41.47,41.5,41.41,41.5,1137.0
2017-09-14 14:00:00,41.5,41.5,41.4,41.4,300.0,41.5,41.5,41.4,41.4,300.0
2017-09-14 14:30:00,41.46,41.56,41.46,41.54,1300.0,41.46,41.56,41.46,41.54,1300.0
2017-09-14 15:00:00,41.5,41.51,41.45,41.45,1519.0,41.5,41.51,41.45,41.45,1519.0
2017-09-14 15:30:00,41.44,41.51,41.44,41.46,4400.0,41.44,41.51,41.44,41.46,4400.0
2017-09-15 09:30:00,41.04,41.37,41.04,41.2,2537.0,41.04,41.37,41.04,41.2,2537.0
2017-09-15 10:00:00,41.17,41.24,41.05,41.24,900.0,41.17,41.24,41.05,41.24,900.0
2017-09-15 10:30:00,41.38,41.55,41.38,41.51,1100.0,41.38,41.55,41.38,41.51,1100.0
2017-09-15 11:00:00,41.53,41.53,41.37,41.41,500.0,41.53,41.53,41.37,41.41,500.0
2017-09-15 11:30:00,41.44,41.7,41.44,41.7,700.0,41.44,41.7,41.44,41.7,700.0
2017-09-15 12:00:00,41.76,42.02,41.76,42.01,1500.0,41.76,42.02,41.76,42.01,1500.0
2017-09-15 12:30:00,42.07,42.07,41.94,41.95,1300.0,42.07,42.07,41.94,41.95,1300.0
2017-09-15 13:00:00,41.94,42.06,41.91,41.91,1300.0,41.94,42.06,41.91,41.91,1300.0
2017-09-15 13:30:00,41.85,41.87,41.83,41.85,700.0,41.85,41.87,41.83,41.85,700.0
2017-09-15 14:00:00,41.85,41.85,41.77,41.77,600.0,41.85,41.85,41.77,41.77,600.0
2017-09-15 14:30:00,41.79,41.9,41.77,41.88,1000.0,41.79,41.9,41.77,41.88,1000.0
2017-09-15 15:00:00,41.78,41.79,41.74,41.76,1800.0,41.78,41.79,41.74,41.76,1800.0
2017-09-15 15:30:00,41.75,41.76,41.58,41.65,6527.0,41.75,41.76,41.58,41.65,6527.0
2017-09-18 09:30:00,41.83,41.99,41.77,41.77,3866.0,41.83,41.99,41.77,41.77,3866.0
2017-09-18 10:00:00,41.75,41.96,41.72,41.96,19250.0,41.75,41.96,41.72,41.96,19250.0
2017-09-18 10:30:00,41.97,41.98,41.72,41.87,19837.0,41.97,41.98,41.72,41.87,19837.0
2017-09-18 11:00:00,41.9,42.09,41.83,42.09,2300.0,41.9,42.09,41.83,42.09,2300.0
2017-09-18 11:30:00,42.08,42.08,41.89,41.94,2600.0,42.08,42.08,41.89,41.94,2600.0
2017-09-18 12:00:00,41.91,41.92,41.83,41.83,1259.0,41.91,41.92,41.83,41.83,1259.0
2017-09-18 12:30:00,41.86,41.98,41.85,41.93,1800.0,41.86,41.98,41.85,41.93,1800.0
2017-09-18 13:00:00,41.93,42.15,41.93,42.14,1000.0,41.93,42.15,41.93,42.14,1000.0
2017-09-18 13:30:00,42.12,42.2,42.05,42.06,2210.0,42.12,42.2,42.05,42.06,2210.0
2017-09-18 14:00:00,42.07,42.09,41.95,42.0,2900.0,42.07,42.09,41.95,42.0,2900.0
2017-09-18 14:30:00,42.04,42.2,41.91,42.17,6000.0,42.04,42.2,41.91,42.17,6000.0
2017-09-18 15:00:00,42.06,42.2,41.97,42.2,2200.0,42.06,42.2,41.97,42.2,2200.0
2017-09-18 15:30:00,42.23,42.49,42.18,42.43,9381.0,42.23,42.49,42.18,42.43,9381.0
2017-09-19 09:30:00,42.6,42.6,42.37,42.57,1000.0,42.6,42.6,42.37,42.57,1000.0
2017-09-19 10:00:00,42.56,42.56,42.39,42.4,900.0,42.56,42.56,42.39,42.4,900.0
2017-09-19 10:30:00,42.33,42.34,42.08,42.11,700.0,42.33,42.34,42.08,42.11,700.0
2017-09-19 11:00:00,42.05,42.05,42.02,42.02,300.0,42.05,42.05,42.02,42.02,300.0
2017-09-19 11:30:00,41.98,41.98,41.83,41.83,400.0,41.98,41.98,41.83,41.83,400.0
2017-09-19 12:00:00,41.85,42.06,41.85,42.06,1200.0,41.85,42.06,41.85,42.06,1200.0
2017-09-19 12:30:00,41.96,41.96,41.96,41.96,100.0,41.96,41.96,41.96,41.96,100.0
2017-09-19 13:00:00,41.8,41.8,41.78,41.78,400.0,41.8,41.8,41.78,41.78,400.0
2017-09-19 13:30:00,41.87,41.91,41.87,41.91,400.0,41.87,41.91,41.87,41.91,400.0
2017-09-19 14:00:00,41.97,42.07,41.95,42.06,1300.0,41.97,42.07,41.95,42.06,1300.0
2017-09-19 14:30:00,42.09,42.09,42.02,42.02,1900.0,42.09,42.09,42.02,42.02,1900.0
2017-09-19 15:00:00,42.02,42.06,42.0,42.06,1000.0,42.02,42.06,42.0,42.06,1000.0
2017-09-19 15:30:00,42.11,42.11,42.02,42.08,4605.0,42.11,42.11,42.02,42.08,4605.0
2017-09-20 09:30:00,42.03,42.27,42.03,42.27,600.0,42.03,42.27,42.03,42.27,600.0
2017-09-20 10:00:00,42.32,42.32,42.07,42.12,2700.0,42.32,42.32,42.07,42.12,2700.0
2017-09-20 10:30:00,42.2,42.2,41.97,42.0,1000.0,42.2,42.2,41.97,42.0,1000.0
2017-09-20 11:00:00,41.96,42.02,41.96,42.02,500.0,41.96,42.02,41.96,42.02,500.0
2017-09-20 11:30:00,42.02,42.06,41.99,42.01,1150.0,42.02,42.06,41.99,42.01,1150.0
2017-09-20 12:00:00,41.94,42.06,41.94,42.06,650.0,41.94,42.06,41.94,42.06,650.0
2017-09-20 12:30:00,42.1,42.11,42.1,42.11,600.0,42.1,42.11,42.1,42.11,600.0
2017-09-20 13:00:00,42.1,42.12,42.0,42.04,2100.0,42.1,42.12,42.0,42.04,2100.0
2017-09-20 13:30:00,42.03,42.03,41.96,41.98,800.0,42.03,42.03,41.96,41.98,800.0
2017-09-20 14:00:00,41.97,42.04,41.92,42.0,1900.0,41.97,42.04,41.92,42.0,1900.0
2017-09-20 14:30:00,41.95,42.17,41.95,42.06,1500.0,41.95,42.17,41.95,42.06,1500.0
2017-09-20 15:00:00,42.13,42.15,42.08,42.12,4485.0,42.13,42.15,42.08,42.12,4485.0
2017-09-20 15:30:00,42.15,42.32,42.15,42.3,3921.0,42.15,42.32,42.15,42.3,3921.0
2017-09-21 09:30:00,42.29,42.55,42.28,42.48,2600.0,42.29,42.55,42.28,42.48,2600.0
2017-09-21 10:00:00,42.46,42.47,42.16,42.16,800.0,42.46,42.47,42.16,42.16,800.0
2017-09-21 10:30:00,42.12,42.12,41.85,41.91,1900.0,42.12,42.12,41.85,41.91,1900.0
2017-09-21 11:00:00,42.07,42.15,42.07,42.15,500.0,42.07,42.15,42.07,42.15,500.0
2017-09-21 11:30:00,42.16,42.34,42.16,42.34,900.0,42.16,42.34,42.16,42.34,900.0
2017-09-21 12:00:00,42.36,42.55,42.36,42.53,1100.0,42.36,42.55,42.36,42.53,1100.0
2017-09-21 12:30:00,42.56,42.59,42.44,42.49,1128.0,42.56,42.59,42.44,42.49,1128.0
2017-09-21 13:00:00,42.51,42.55,42.46,42.46,1300.0,42.51,42.55,42.46,42.46,1300.0
2017-09-21 13:30:00,42.48,42.52,42.48,42.48,400.0,42.48,42.52,42.48,42.48,400.0
2017-09-21 14:00:00,42.46,42.46,42.31,42.31,500.0,42.46,42.46,42.31,42.31,500.0
2017-09-21 14:30:00,42.32,42.32,42.25,42.26,400.0,42.32,42.32,42.25,42.26,400.0
2017-09-21 15:00:00,42.27,42.28,42.21,42.24,700.0,42.27,42.28,42.21,42.24,700.0
2017-09-21 15:30:00,42.21,42.21,42.09,42.19,2100.0,42.21,42.21,42.09,42.19,2100.0
2017-09-22 09:30:00,42.18,42.27,42.18,42.27,300.0,42.18,42.27,42.18,42.27,300.0
2017-09-22 10:00:00,42.35,42.35,42.24,42.28,1100.0,42.35,42.35,42.24,42.28,1100.0
2017-09-22 10:30:00,42.29,42.45,42.12,42.14,1700.0,42.29,42.45,42.12,42.14,1700.0
2017-09-22 11:00:00,42.24,42.24,42.1,42.13,1160.0,42.24,42.24,42.1,42.13,1160.0
2017-09-22 11:30:00,42.1,42.11,41.92,42.02,1450.0,42.1,42.11,41.92,42.02,1450.0
2017-09-22 12:00:00,42.07,42.13,42.07,42.13,1031.0,42.07,42.13,42.07,42.13,1031.0
2017-09-22 12:30:00,42.01,42.01,41.99,41.99,300.0,42.01,42.01,41.99,41.99,300.0
2017-09-22 13:00:00,42.02,42.1,42.02,42.1,758.0,42.02,42.1,42.02,42.1,758.0
2017-09-22 13:30:00,42.25,42.57,42.25,42.53,1300.0,42.25,42.57,42.25,42.53,1300.0
2017-09-22 14:00:00,42.59,42.77,42.46,42.77,3300.0,42.59,42.77,42.46,42.77,3300.0
2017-09-22 14:30:00,42.78,42.88,42.68,42.83,3200.0,42.78,42.88,42.68,42.83,3200.0
2017-09-22 15:00:00,42.8,42.99,42.8,42.99,2300.0,42.8,42.99,42.8,42.99,2300.0
2017-09-22 15:30:00,42.97,42.97,42.82,42.88,5081.0,42.97,42.97,42.82,42.88,5081.0
2017-09-25 09:30:00,43.23,43.23,42.42,42.42,800.0,43.23,43.23,42.42,42.42,800.0
2017-09-25 10:00:00,42.38,42.8,42.31,42.8,1432.0,42.38,42.8,42.31,42.8,1432.0
2017-09-25 10:30:00,42.55,42.65,42.52,42.52,900.0,42.55,42.65,42.52,42.52,900.0
2017-09-25 11:00:00,42.55,42.56,42.41,42.44,1300.0,42.55,42.56,42.41,42.44,1300.0
2017-09-25 11:30:00,42.38,42.38,42.18,42.18,1055.0,42.38,42.38,42.18,42.18,1055.0
2017-09-25 12:00:00,42.15,42.15,41.98,41.98,700.0,42.15,42.15,41.98,41.98,700.0
2017-09-25 12:30:00,42.09,42.09,42.09,42.09,200.0,42.09,42.09,42.09,42.09,200.0
2017-09-25 13:00:00,42.1,42.1,42.08,42.08,200.0,42.1,42.1,42.08,42.08,200.0
2017-09-25 13:30:00,42.1,42.11,42.1,42.11,200.0,42.1,42.11,42.1,42.11,200.0
2017-09-25 14:00:00,42.06,42.06,42.02,42.05,600.0,42.06,42.06,42.02,42.05,600.0
2017-09-25 14:30:00,42.05,42.08,42.02,42.08,900.0,42.05,42.08,42.02,42.08,900.0
2017-09-25 15:00:00,42.07,42.09,42.04,42.09,600.0,42.07,42.09,42.04,42.09,600.0
2017-09-25 15:30:00,42.07,42.07,41.89,42.0,5250.0,42.07,42.07,41.89,42.0,5250.0
2017-09-26 09:30:00,42.08,42.15,42.06,42.1,3000.0,42.08,42.15,42.06,42.1,3000.0
2017-09-26 10:00:00,42.1,42.1,41.91,42.03,2251.0,42.1,42.1,41.91,42.03,2251.0
2017-09-26 10:30:00,42.09,42.53,42.08,42.31,1500.0,42.09,42.53,42.08,42.31,1500.0
2017-09-26 11:00:00,42.2,42.3,42.2,42.3,1400.0,42.2,42.3,42.2,42.3,1400.0
2017-09-26 11:30:00,42.31,42.44,42.26,42.26,1600.0,42.31,42.44,42.26,42.26,1600.0
2017-09-26 12:00:00,42.31,42.4,42.31,42.35,1000.0,42.31,42.4,42.31,42.35,1000.0
2017-09-26 12:30:00,42.36,42.44,42.35,42.44,800.0,42.36,42.44,42.35,42.44,800.0
2017-09-26 13:00:00,42.52,42.69,42.52,42.67,1000.0,42.52,42.69,42.52,42.67,1000.0
2017-09-26 13:30:00,42.66,42.73,42.6,42.64,500.0,42.66,42.73,42.6,42.64,500.0
2017-09-26 14:00:00,42.62,42.7,42.62,42.62,1300.0,42.62,42.7,42.62,42.62,1300.0
2017-09-26 14:30:00,42.6,42.63,42.58,42.6,800.0,42.6,42.63,42.58,42.6,800.0
2017-09-26 15:00:00,42.57,42.7,42.56,42.61,2000.0,42.57,42.7,42.56,42.61,2000.0
2017-09-26 15:30:00,42.64,42.72,42.5,42.52,7623.0,42.64,42.72,42.5,42.52,7623.0
2017-09-27 09:30:00,42.62,42.62,42.3,42.32,1795.0,42.62,42.62,42.3,42.32,1795.0
2017-09-27 10:00:00,42.36,42.39,42.3,42.36,1200.0,42.36,42.39,42.3,42.36,1200.0
2017-09-27 10:30:00,42.39,42.52,42.23,42.41,1340.0,42.39,42.52,42.23,42.41,1340.0
2017-09-27 11:00:00,42.26,42.39,42.26,42.39,900.0,42.26,42.39,42.26,42.39,900.0
2017-09-27 11:30:00,42.45,42.45,42.23,42.23,1400.0,42.45,42.45,42.23,42.23,1400.0
2017-09-27 12:00:00,42.18,42.2,42.15,42.2,1300.0,42.18,42.2,42.15,42.2,1300.0
2017-09-27 12:30:00,42.21,42.28,42.21,42.28,900.0,42.21,42.28,42.21,42.28,900.0
2017-09-27 13:00:00,42.32,42.4,42.32,42.39,2700.0,42.32,42.4,42.32,42.39,2700.0
2017-09-27 13:30:00,42.38,42.4,42.28,42.37,2400.0,42.38,42.4,42.28,42.37,2400.0
2017-09-27 14:00:00,42.37,42.41,42.33,42.33,2500.0,42.37,42.41,42.33,42.33,2500.0
2017-09-27 14:30:00,42.33,42.33,42.11,42.14,2025.0,42.33,42.33,42.11,42.14,2025.0
2017-09-27 15:00:00,42.09,42.21,42.08,42.21,2900.0,42.09,42.21,42.08,42.21,2900.0
2017-09-27 15:30:00,42.23,42.29,41.92,41.92,6686.0,42.23,42.29,41.92,41.92,6686.0
2017-09-28 09:30:00,41.83,41.83,41.51,41.57,3100.0,41.83,41.83,41.51,41.57,3100.0
2017-09-28 10:00:00,41.53,41.54,41.34,41.47,1526.0,41.53,41.54,41.34,41.47,1526.0
2017-09-28 10:30:00,41.39,41.46,41.31,41.37,2960.0,41.39,41.46,41.31,41.37,2960.0
2017-09-28 11:00:00,41.4,41.43,41.25,41.25,1200.0,41.4,41.43,41.25,41.25,1200.0
2017-09-28 11:30:00,41.25,41.25,41.11,41.2,900.0,41.25,41.25,41.11,41.2,900.0
2017-09-28 12:00:00,41.25,41.37,41.25,41.34,1200.0,41.25,41.37,41.25,41.34,1200.0
2017-09-28 12:30:00,41.34,41.4,41.33,41.4,1100.0,41.34,41.4,41.33,41.4,1100.0
2017-09-28 13:00:00,41.32,41.32,41.26,41.26,1100.0,41.32,41.32,41.26,41.26,1100.0
2017-09-28 13:30:00,41.26,41.35,41.26,41.34,1100.0,41.26,41.35,41.26,41.34,1100.0
2017-09-28 14:00:00,41.28,41.28,41.19,41.2,2800.0,41.28,41.28,41.19,41.2,2800.0
2017-09-28 14:30:00,41.2,41.39,41.2,41.29,3400.0,41.2,41.39,41.2,41.29,3400.0
2017-09-28 15:00:00,41.22,41.26,41.13,41.19,2200.0,41.22,41.26,41.13,41.19,2200.0
2017-09-28 15:30:00,41.18,41.19,40.98,41.02,10828.0,41.18,41.19,40.98,41.02,10828.0
2017-09-29 09:30:00,40.94,41.56,40.94,41.53,1200.0,40.94,41.56,40.94,41.53,1200.0
2017-09-29 10:00:00,41.52,41.65,41.47,41.65,1490.0,41.52,41.65,41.47,41.65,1490.0
2017-09-29 10:30:00,41.67,41.83,41.67,41.69,1500.0,41.67,41.83,41.67,41.69,1500.0
2017-09-29 11:00:00,41.68,41.68,41.51,41.58,2300.0,41.68,41.68,41.51,41.58,2300.0
2017-09-29 11:30:00,41.63,41.63,41.57,41.61,1000.0,41.63,41.63,41.57,41.61,1000.0
2017-09-29 12:00:00,41.51,41.53,41.49,41.49,500.0,41.51,41.53,41.49,41.49,500.0
2017-09-29 12:30:00,41.47,41.49,41.45,41.49,500.0,41.47,41.49,41.45,41.49,500.0
2017-09-29 13:00:00,41.47,41.48,41.34,41.36,1100.0,41.47,41.48,41.34,41.36,1100.0
2017-09-29 13:30:00,41.35,41.35,41.19,41.19,1500.0,41.35,41.35,41.19,41.19,1500.0
2017-09-29 14:00:00,41.13,41.13,41.0,41.1,2800.0,41.13,41.13,41.0,41.1,2800.0
2017-09-29 14:30:00,41.19,41.19,41.11,41.12,1073.0,41.19,41.19,41.11,41.12,1073.0
2017-09-29 15:00:00,41.12,41.16,41.05,41.15,2153.0,41.12,41.16,41.05,41.15,2153.0
2017-09-29 15:30:00,41.15,41.29,40.97,40.99,9556.0,41.15,41.29,40.97,40.99,9556.0
2017-10-02 09:30:00,41.14,41.15,40.86,40.97,2600.0,41.14,41.15,40.86,40.97,2600.0
2017-10-02 10:00:00,41.16,41.38,41.15,41.15,3300.0,41.16,41.38,41.15,41.15,3300.0
2017-10-02 10:30:00,41.17,41.27,41.0,41.0,2654.0,41.17,41.27,41.0,41.0,2654.0
2017-10-02 11:00:00,40.99,40.99,40.84,40.93,3600.0,40.99,40.99,40.84,40.93,3600.0
2017-10-02 11:30:00,40.9,40.93,40.71,40.71,3900.0,40.9,40.93,40.71,40.71,3900.0
2017-10-02 12:00:00,40.66,40.87,40.66,40.87,1600.0,40.66,40.87,40.66,40.87,1600.0
2017-10-02 12:30:00,40.98,41.13,40.9,41.13,3500.0,40.98,41.13,40.9,41.13,3500.0
2017-10-02 13:00:00,41.12,41.23,41.09,41.14,2900.0,41.12,41.23,41.09,41.14,2900.0
2017-10-02 13:30:00,41.15,41.25,41.13,41.25,4700.0,41.15,41.25,41.13,41.25,4700.0
2017-10-02 14:00:00,41.24,41.25,41.08,41.1,3746.0,41.24,41.25,41.08,41.1,3746.0
2017-10-02 14:30:00,41.13,41.13,41.06,41.11,3300.0,41.13,41.13,41.06,41.11,3300.0
2017-10-02 15:00:00,41.12,41.24,41.09,41.12,7500.0,41.12,41.24,41.09,41.12,7500.0
2017-10-02 15:30:00,41.14,41.19,41.08,41.09,10341.0,41.14,41.19,41.08,41.09,10341.0
2017-10-03 09:30:00,41.13,41.25,40.9,41.24,2374.0,41.13,41.25,40.9,41.24,2374.0
2017-10-03 10:00:00,41.31,41.37,41.22,41.22,3500.0,41.31,41.37,41.22,41.22,3500.0
2017-10-03 10:30:00,41.26,41.31,41.09,41.2,1800.0,41.26,41.31,41.09,41.2,1800.0
2017-10-03 11:00:00,41.18,41.2,41.12,41.19,1700.0,41.18,41.2,41.12,41.19,1700.0
2017-10-03 11:30:00,41.19,41.22,41.17,41.18,1900.0,41.19,41.22,41.17,41.18,1900.0
2017-10-03 12:00:00,41.18,41.3,41.18,41.28,1600.0,41.18,41.3,41.18,41.28,1600.0
2017-10-03 12:30:00,41.36,41.5,41.35,41.5,1200.0,41.36,41.5,41.35,41.5,1200.0
2017-10-03 13:00:00,41.59,41.66,41.56,41.64,1549.0,41.59,41.66,41.56,41.64,1549.0
2017-10-03 13:30:00,41.64,41.64,41.48,41.5,2300.0,41.64,41.64,41.48,41.5,2300.0
2017-10-03 14:00:00,41.4,41.56,41.38,41.48,2300.0,41.4,41.56,41.38,41.48,2300.0
2017-10-03 14:30:00,41.53,41.6,41.46,41.6,4300.0,41.53,41.6,41.46,41.6,4300.0
2017-10-03 15:00:00,41.58,41.68,41.5,41.63,3600.0,41.58,41.68,41.5,41.63,3600.0
2017-10-03 15:30:00,41.6,41.73,41.57,41.7,10021.0,41.6,41.73,41.57,41.7,10021.0
2017-10-04 09:30:00,41.72,41.77,41.32,41.77,3900.0,41.72,41.77,41.32,41.77,3900.0
2017-10-04 10:00:00,41.84,42.02,41.65,41.67,5516.0,41.84,42.02,41.65,41.67,5516.0
2017-10-04 10:30:00,41.62,41.81,41.5,41.81,1700.0,41.62,41.81,41.5,41.81,1700.0
2017-10-04 11:00:00,41.79,41.82,41.73,41.79,1900.0,41.79,41.82,41.73,41.79,1900.0
2017-10-04 11:30:00,41.78,41.98,41.78,41.93,4500.0,41.78,41.98,41.78,41.93,4500.0
2017-10-04 12:00:00,41.9,42.03,41.9,42.03,600.0,41.9,42.03,41.9,42.03,600.0
2017-10-04 12:30:00,42.06,42.06,41.96,41.99,400.0,42.06,42.06,41.96,41.99,400.0
2017-10-04 13:00:00,42.0,42.0,41.96,41.97,400.0,42.0,42.0,41.96,41.97,400.0
2017-10-04 13:30:00,41.97,41.97,41.9,41.92,1300.0,41.97,41.97,41.9,41.92,1300.0
2017-10-04 14:00:00,41.91,41.93,41.9,41.93,943.0,41.91,41.93,41.9,41.93,943.0
2017-10-04 14:30:00,41.93,42.01,41.92,42.01,800.0,41.93,42.01,41.92,42.01,800.0
2017-10-04 15:00:00,42.04,42.07,41.99,42.04,2552.0,42.04,42.07,41.99,42.04,2552.0
2017-10-04 15:30:00,42.02,42.09,42.0,42.04,4556.0,42.02,42.09,42.0,42.04,4556.0
2017-10-05 09:30:00,41.93,42.14,41.93,42.14,600.0,41.93,42.14,41.93,42.14,600.0
2017-10-05 10:00:00,42.19,42.29,42.19,42.25,500.0,42.19,42.29,42.19,42.25,500.0
2017-10-05 10:30:00,42.2,42.24,42.01,42.09,1400.0,42.2,42.24,42.01,42.09,1400.0
2017-10-05 11:00:00,42.19,42.47,42.19,42.47,2500.0,42.19,42.47,42.19,42.47,2500.0
2017-10-05 11:30:00,42.43,42.49,42.41,42.41,2100.0,42.43,42.49,42.41,42.41,2100.0
2017-10-05 12:00:00,42.44,42.59,42.42,42.56,2400.0,42.44,42.59,42.42,42.56,2400.0
2017-10-05 12:30:00,42.49,42.49,42.35,42.35,600.0,42.49,42.49,42.35,42.35,600.0
2017-10-05 13:00:00,42.35,42.41,42.35,42.38,800.0,42.35,42.41,42.35,42.38,800.0
2017-10-05 13:30:00,42.35,42.4,42.35,42.35,900.0,42.35,42.4,42.35,42.35,900.0
2017-10-05 14:00:00,42.35,42.41,42.35,42.39,2500.0,42.35,42.41,42.35,42.39,2500.0
2017-10-05 14:30:00,42.4,42.42,42.37,42.39,1600.0,42.4,42.42,42.37,42.39,1600.0
2017-10-05 15:00:00,42.4,42.47,42.35,42.42,2900.0,42.4,42.47,42.35,42.42,2900.0
2017-10-05 15:30:00,42.4,42.41,42.34,42.35,5300.0,42.4,42.41,42.34,42.35,5300.0
2017-10-06 09:30:00,42.37,42.55,42.28,42.49,3250.0,42.37,42.55,42.28,42.49,3250.0
2017-10-06 10:00:00,42.5,42.5,42.36,42.38,1100.0,42.5,42.5,42.36,42.38,1100.0
2017-10-06 10:30:00,42.72,42.72,42.56,42.56,1934.0,42.72,42.72,42.56,42.56,1934.0
2017-10-06 11:00:00,42.57,42.64,42.57,42.64,300.0,42.57,42.64,42.57,42.64,300.0
2017-10-06 11:30:00,42.57,42.57,42.56,42.57,300.0,42.57,42.57,42.56,42.57,300.0
2017-10-06 12:00:00,42.64,42.76,42.64,42.73,700.0,42.64,42.76,42.64,42.73,700.0
2017-10-06 12:30:00,42.7,42.86,42.7,42.82,4400.0,42.7,42.86,42.7,42.82,4400.0
2017-10-06 13:00:00,42.78,42.81,42.78,42.81,500.0,42.78,42.81,42.78,42.81,500.0
2017-10-06 13:30:00,42.74,42.74,42.74,42.74,3653.0,42.74,42.74,42.74,42.74,3653.0
2017-10-06 14:00:00,42.69,42.69,42.6,42.6,8800.0,42.69,42.69,42.6,42.6,8800.0
2017-10-06 14:30:00,42.52,42.53,42.5,42.5,407.0,42.52,42.53,42.5,42.5,407.0
2017-10-06 15:00:00,42.5,42.53,42.5,42.51,500.0,42.5,42.53,42.5,42.51,500.0
2017-10-06 15:30:00,42.51,42.66,42.49,42.66,2800.0,42.51,42.66,42.49,42.66,2800.0
2017-10-09 09:30:00,42.8,42.8,42.59,42.64,4900.0,42.8,42.8,42.59,42.64,4900.0
2017-10-09 10:00:00,42.67,42.69,42.53,42.65,1100.0,42.67,42.69,42.53,42.65,1100.0
2017-10-09 10:30:00,42.57,42.71,42.57,42.71,900.0,42.57,42.71,42.57,42.71,900.0
2017-10-09 11:00:00,42.8,42.86,42.79,42.84,900.0,42.8,42.86,42.79,42.84,900.0
2017-10-09 11:30:00,42.66,42.69,42.66,42.69,300.0,42.66,42.69,42.66,42.69,300.0
2017-10-09 12:00:00,42.65,42.67,42.6,42.67,2300.0,42.65,42.67,42.6,42.67,2300.0
2017-10-09 12:30:00,42.63,42.71,42.6,42.6,1500.0,42.63,42.71,42.6,42.6,1500.0
2017-10-09 13:00:00,42.6,42.61,42.6,42.61,6758.0,42.6,42.61,42.6,42.61,6758.0
2017-10-09 13:30:00,42.52,42.6,42.52,42.59,500.0,42.52,42.6,42.52,42.59,500.0
2017-10-09 14:00:00,42.53,42.58,42.52,42.54,800.0,42.53,42.58,42.52,42.54,800.0
2017-10-09 14:30:00,42.49,42.58,42.47,42.57,1000.0,42.49,42.58,42.47,42.57,1000.0
2017-10-09 15:00:00,42.6,42.63,42.59,42.63,1400.0,42.6,42.63,42.59,42.63,1400.0
2017-10-09 15:30:00,42.63,42.65,42.57,42.61,3099.0,42.63,42.65,42.57,42.61,3099.0
2017-10-10 09:30:00,42.56,42.65,42.22,42.4,2000.0,42.56,42.65,42.22,42.4,2000.0
2017-10-10 10:00:00,42.47,42.55,42.32,42.32,3441.0,42.47,42.55,42.32,42.32,3441.0
2017-10-10 10:30:00,42.41,42.41,42.38,42.38,300.0,42.41,42.41,42.38,42.38,300.0
2017-10-10 11:00:00,42.4,42.43,42.35,42.35,1064.0,42.4,42.43,42.35,42.35,1064.0
2017-10-10 11:30:00,42.29,42.36,42.29,42.35,1400.0,42.29,42.36,42.29,42.35,1400.0
2017-10-10 12:00:00,42.35,42.35,42.33,42.33,850.0,42.35,42.35,42.33,42.33,850.0
2017-10-10 12:30:00,42.32,42.33,42.24,42.24,2870.0,42.32,42.33,42.24,42.24,2870.0
2017-10-10 13:00:00,42.22,42.24,42.2,42.2,400.0,42.22,42.24,42.2,42.2,400.0
2017-10-10 13:30:00,42.22,42.22,42.19,42.19,800.0,42.22,42.22,42.19,42.19,800.0
2017-10-10 14:00:00,42.21,42.21,42.15,42.16,500.0,42.21,42.21,42.15,42.16,500.0
2017-10-10 14:30:00,42.16,42.2,42.14,42.14,300.0,42.16,42.2,42.14,42.14,300.0
2017-10-10 15:00:00,42.25,42.37,42.25,42.25,1900.0,42.25,42.37,42.25,42.25,1900.0
2017-10-10 15:30:00,42.25,42.29,42.24,42.29,1500.0,42.25,42.29,42.24,42.29,1500.0
2017-10-11 09:30:00,42.15,42.15,41.86,41.91,768.0,42.15,42.15,41.86,41.91,768.0
2017-10-11 10:00:00,41.94,42.13,41.94,42.09,900.0,41.94,42.13,41.94,42.09,900.0
2017-10-11 10:30:00,42.12,42.12,42.02,42.1,1400.0,42.12,42.12,42.02,42.1,1400.0
2017-10-11 11:00:00,42.1,42.12,42.06,42.06,1400.0,42.1,42.12,42.06,42.06,1400.0
2017-10-11 11:30:00,42.02,42.09,42.02,42.09,300.0,42.02,42.09,42.02,42.09,300.0
2017-10-11 12:00:00,42.07,42.08,42.06,42.08,300.0,42.07,42.08,42.06,42.08,300.0
2017-10-11 12:30:00,42.11,42.11,42.07,42.07,400.0,42.11,42.11,42.07,42.07,400.0
2017-10-11 13:00:00,42.04,42.08,42.04,42.08,200.0,42.04,42.08,42.04,42.08,200.0
2017-10-11 13:30:00,42.03,42.03,41.91,41.94,1000.0,42.03,42.03,41.91,41.94,1000.0
2017-10-11 14:00:00,41.98,42.07,41.97,42.03,1000.0,41.98,42.07,41.97,42.03,1000.0
2017-10-11 14:30:00,42.07,42.07,42.03,42.03,300.0,42.07,42.07,42.03,42.03,300.0
2017-10-11 15:00:00,42.07,42.07,41.99,41.99,500.0,42.07,42.07,41.99,41.99,500.0
2017-10-11 15:30:00,41.96,42.1,41.96,42.1,2900.0,41.96,42.1,41.96,42.1,2900.0
2017-10-12 09:30:00,41.72,41.97,41.7,41.9,3591.0,41.72,41.97,41.7,41.9,3591.0
2017-10-12 10:00:00,42.04,42.13,42.0,42.1,700.0,42.04,42.13,42.0,42.1,700.0
2017-10-12 10:30:00,42.17,42.2,42.0,42.0,2700.0,42.17,42.2,42.0,42.0,2700.0
2017-10-12 11:00:00,42.03,42.09,41.96,41.96,1500.0,42.03,42.09,41.96,41.96,1500.0
2017-10-12 11:30:00,42.05,42.24,42.05,42.14,600.0,42.05,42.24,42.05,42.14,600.0
2017-10-12 12:00:00,42.16,42.16,42.02,42.02,1000.0,42.16,42.16,42.02,42.02,1000.0
2017-10-12 12:30:00,42.02,42.09,42.02,42.03,539.0,42.02,42.09,42.02,42.03,539.0
2017-10-12 13:00:00,42.03,42.04,42.01,42.01,400.0,42.03,42.04,42.01,42.01,400.0
2017-10-12 13:30:00,42.01,42.06,41.99,42.06,600.0,42.01,42.06,41.99,42.06,600.0
2017-10-12 14:00:00,42.0,42.0,41.9,41.94,955.0,42.0,42.0,41.9,41.94,955.0
2017-10-12 14:30:00,41.95,41.99,41.95,41.96,524.0,41.95,41.99,41.95,41.96,524.0
2017-10-12 15:00:00,42.02,42.02,41.99,41.99,800.0,42.02,42.02,41.99,41.99,800.0
2017-10-12 15:30:00,41.97,41.99,41.95,41.99,2081.0,41.97,41.99,41.95,41.99,2081.0
2017-10-13 09:30:00,42.15,42.3,42.04,42.04,1222.0,42.15,42.3,42.04,42.04,1222.0
2017-10-13 10:00:00,42.3,42.42,42.3,42.42,1200.0,42.3,42.42,42.3,42.42,1200.0
2017-10-13 10:30:00,42.49,42.5,42.48,42.48,900.0,42.49,42.5,42.48,42.48,900.0
2017-10-13 11:00:00,42.45,42.45,42.45,42.45,500.0,42.45,42.45,42.45,42.45,500.0
2017-10-13 11:30:00,42.51,42.51,42.44,42.45,700.0,42.51,42.51,42.44,42.45,700.0
2017-10-13 12:00:00,42.54,42.54,42.54,42.54,200.0,42.54,42.54,42.54,42.54,200.0
2017-10-13 12:30:00,42.58,42.68,42.58,42.65,663.0,42.58,42.68,42.58,42.65,663.0
2017-10-13 13:00:00,42.66,42.66,42.56,42.56,900.0,42.66,42.66,42.56,42.56,900.0
2017-10-13 13:30:00,42.58,42.58,42.53,42.53,500.0,42.58,42.58,42.53,42.53,500.0
2017-10-13 14:00:00,42.52,42.53,42.43,42.49,1200.0,42.52,42.53,42.43,42.49,1200.0
2017-10-13 14:30:00,42.51,42.51,42.48,42.48,400.0,42.51,42.51,42.48,42.48,400.0
2017-10-13 15:00:00,42.48,42.58,42.48,42.56,900.0,42.48,42.58,42.48,42.56,900.0
2017-10-13 15:30:00,42.56,42.57,42.36,42.4,3032.0,42.56,42.57,42.36,42.4,3032.0
2017-10-16 09:30:00,42.44,42.51,42.31,42.31,3300.0,42.44,42.51,42.31,42.31,3300.0
2017-10-16 10:00:00,42.25,42.36,42.24,42.31,2606.0,42.25,42.36,42.24,42.31,2606.0
2017-10-16 10:30:00,42.3,42.33,42.26,42.33,1649.0,42.3,42.33,42.26,42.33,1649.0
2017-10-16 11:00:00,42.4,42.4,42.38,42.38,200.0,42.4,42.4,42.38,42.38,200.0
2017-10-16 11:30:00,42.34,42.45,42.34,42.45,500.0,42.34,42.45,42.34,42.45,500.0
2017-10-16 12:00:00,42.42,42.42,42.1,42.13,1600.0,42.42,42.42,42.1,42.13,1600.0
2017-10-16 12:30:00,42.29,42.29,42.29,42.29,100.0,42.29,42.29,42.29,42.29,100.0
2017-10-16 13:00:00,42.36,42.36,42.32,42.32,900.0,42.36,42.36,42.32,42.32,900.0
2017-10-16 13:30:00,42.34,42.35,42.34,42.34,600.0,42.34,42.35,42.34,42.34,600.0
2017-10-16 14:00:00,42.3,42.3,42.28,42.28,300.0,42.3,42.3,42.28,42.28,300.0
2017-10-16 14:30:00,42.4,42.4,42.34,42.34,400.0,42.4,42.4,42.34,42.34,400.0
2017-10-16 15:00:00,42.38,42.39,42.38,42.39,300.0,42.38,42.39,42.38,42.39,300.0
2017-10-16 15:30:00,42.37,42.39,42.34,42.38,2200.0,42.37,42.39,42.34,42.38,2200.0
2017-10-17 09:30:00,42.23,42.79,42.16,42.74,2714.0,42.23,42.79,42.16,42.74,2714.0
2017-10-17 10:00:00,42.79,42.97,42.79,42.97,1890.0,42.79,42.97,42.79,42.97,1890.0
2017-10-17 10:30:00,42.92,43.05,42.86,42.86,2070.0,42.92,43.05,42.86,42.86,2070.0
2017-10-17 11:00:00,42.87,42.89,42.78,42.78,1400.0,42.87,42.89,42.78,42.78,1400.0
2017-10-17 11:30:00,42.74,42.76,42.67,42.75,800.0,42.74,42.76,42.67,42.75,800.0
2017-10-17 12:00:00,42.75,42.75,42.6,42.6,600.0,42.75,42.75,42.6,42.6,600.0
2017-10-17 12:30:00,42.54,42.65,42.52,42.62,800.0,42.54,42.65,42.52,42.62,800.0
2017-10-17 13:00:00,42.63,42.63,42.63,42.63,500.0,42.63,42.63,42.63,42.63,500.0
2017-10-17 13:30:00,42.6,42.62,42.57,42.62,1100.0,42.6,42.62,42.57,42.62,1100.0
2017-10-17 14:00:00,42.62,42.77,42.62,42.74,600.0,42.62,42.77,42.62,42.74,600.0
2017-10-17 14:30:00,42.77,42.77,42.69,42.72,900.0,42.77,42.77,42.69,42.72,900.0
2017-10-17 15:00:00,42.7,42.7,42.6,42.65,2500.0,42.7,42.7,42.6,42.65,2500.0
2017-10-17 15:30:00,42.65,42.67,42.4,42.57,11961.0,42.65,42.67,42.4,42.57,11961.0
2017-10-18 09:30:00,42.71,42.74,42.49,42.49,900.0,42.71,42.74,42.49,42.49,900.0
2017-10-18 10:00:00,42.51,42.58,42.48,42.53,1500.0,42.51,42.58,42.48,42.53,1500.0
2017-10-18 10:30:00,42.54,42.55,42.54,42.55,200.0,42.54,42.55,42.54,42.55,200.0
2017-10-18 11:00:00,42.77,42.79,42.7,42.78,500.0,42.77,42.79,42.7,42.78,500.0
2017-10-18 11:30:00,42.86,42.98,42.86,42.95,300.0,42.86,42.98,42.86,42.95,300.0
2017-10-18 12:00:00,42.91,42.92,42.79,42.79,1080.0,42.91,42.92,42.79,42.79,1080.0
2017-10-18 12:30:00,42.88,42.99,42.88,42.93,1500.0,42.88,42.99,42.88,42.93,1500.0
2017-10-18 13:00:00,42.96,43.0,42.96,42.99,1034.0,42.96,43.0,42.96,42.99,1034.0
2017-10-18 13:30:00,43.0,43.02,42.99,43.02,600.0,43.0,43.02,42.99,43.02,600.0
2017-10-18 14:00:00,43.02,43.02,43.01,43.01,200.0,43.02,43.02,43.01,43.01,200.0
2017-10-18 14:30:00,43.0,43.01,42.93,42.97,800.0,43.0,43.01,42.93,42.97,800.0
2017-10-18 15:00:00,42.98,43.04,42.98,43.01,400.0,42.98,43.04,42.98,43.01,400.0
2017-10-18 15:30:00,42.98,43.04,42.93,43.0,2057.0,42.98,43.04,42.93,43.0,2057.0
2017-10-19 09:30:00,42.72,42.83,42.66,42.81,3556.0,42.72,42.83,42.66,42.81,3556.0
2017-10-19 10:00:00,42.84,43.13,42.84,43.07,2850.0,42.84,43.13,42.84,43.07,2850.0
2017-10-19 10:30:00,43.11,43.42,43.11,43.42,2600.0,43.11,43.42,43.11,43.42,2600.0
2017-10-19 11:00:00,43.36,43.46,43.29,43.44,3983.0,43.36,43.46,43.29,43.44,3983.0
2017-10-19 11:30:00,43.45,43.56,43.4,43.49,4417.0,43.45,43.56,43.4,43.49,4417.0
2017-10-19 12:00:00,43.45,43.51,43.43,43.48,1500.0,43.45,43.51,43.43,43.48,1500.0
2017-10-19 12:30:00,43.48,43.64,43.48,43.56,600.0,43.48,43.64,43.48,43.56,600.0
2017-10-19 13:00:00,43.58,43.93,43.58,43.91,4297.0,43.58,43.93,43.58,43.91,4297.0
2017-10-19 13:30:00,43.93,44.06,43.86,43.86,2337.0,43.93,44.06,43.86,43.86,2337.0
2017-10-19 14:00:00,43.75,43.75,43.73,43.73,200.0,43.75,43.75,43.73,43.73,200.0
2017-10-19 14:30:00,43.78,43.78,43.72,43.76,800.0,43.78,43.78,43.72,43.76,800.0
2017-10-19 15:00:00,43.72,43.72,43.65,43.68,1300.0,43.72,43.72,43.65,43.68,1300.0
2017-10-19 15:30:00,43.67,43.85,43.65,43.82,5100.0,43.67,43.85,43.65,43.82,5100.0
2017-10-20 09:30:00,43.97,44.05,43.97,44.01,2700.0,43.97,44.05,43.97,44.01,2700.0
2017-10-20 10:00:00,44.06,44.18,44.06,44.11,1900.0,44.06,44.18,44.06,44.11,1900.0
2017-10-20 10:30:00,44.02,44.04,43.97,44.01,1200.0,44.02,44.04,43.97,44.01,1200.0
2017-10-20 11:00:00,44.02,44.09,43.99,44.07,900.0,44.02,44.09,43.99,44.07,900.0
2017-10-20 11:30:00,44.05,44.05,43.86,43.86,2455.0,44.05,44.05,43.86,43.86,2455.0
2017-10-20 12:00:00,43.91,44.0,43.91,43.99,1779.0,43.91,44.0,43.91,43.99,1779.0
2017-10-20 12:30:00,43.99,43.99,43.47,43.47,2635.0,43.99,43.99,43.47,43.47,2635.0
2017-10-20 13:00:00,43.48,43.5,43.14,43.5,2350.0,43.48,43.5,43.14,43.5,2350.0
2017-10-20 13:30:00,43.51,43.51,43.37,43.39,1700.0,43.51,43.51,43.37,43.39,1700.0
2017-10-20 14:00:00,43.46,43.52,43.45,43.52,300.0,43.46,43.52,43.45,43.52,300.0
2017-10-20 14:30:00,43.5,43.52,43.5,43.51,2000.0,43.5,43.52,43.5,43.51,2000.0
2017-10-20 15:00:00,43.53,43.56,43.46,43.47,1600.0,43.53,43.56,43.46,43.47,1600.0
2017-10-20 15:30:00,43.45,43.7,43.44,43.7,7889.0,43.45,43.7,43.44,43.7,7889.0
2017-10-23 09:30:00,43.78,43.8,43.47,43.47,804.0,43.78,43.8,43.47,43.47,804.0
2017-10-23 10:00:00,43.16,43.16,42.96,43.04,900.0,43.16,43.16,42.96,43.04,900.0
2017-10-23 10:30:00,43.02,43.36,43.01,43.29,1900.0,43.02,43.36,43.01,43.29,1900.0
2017-10-23 11:00:00,43.28,43.32,43.17,43.17,2400.0,43.28,43.32,43.17,43.17,2400.0
2017-10-23 11:30:00,43.26,43.28,43.23,43.23,500.0,43.26,43.28,43.23,43.23,500.0
2017-10-23 12:00:00,43.34,43.65,43.34,43.63,1900.0,43.34,43.65,43.34,43.63,1900.0
2017-10-23 12:30:00,43.58,43.64,43.55,43.58,1000.0,43.58,43.64,43.55,43.58,1000.0
2017-10-23 13:00:00,43.51,43.59,43.51,43.53,1000.0,43.51,43.59,43.51,43.53,1000.0
2017-10-23 13:30:00,43.44,43.44,43.44,43.44,100.0,43.44,43.44,43.44,43.44,100.0
2017-10-23 14:00:00,43.38,43.39,43.37,43.37,300.0,43.38,43.39,43.37,43.37,300.0
2017-10-23 14:30:00,43.38,43.46,43.36,43.46,1100.0,43.38,43.46,43.36,43.46,1100.0
2017-10-23 15:00:00,43.44,43.52,43.41,43.43,900.0,43.44,43.52,43.41,43.43,900.0
2017-10-23 15:30:00,43.4,43.61,43.37,43.51,6942.0,43.4,43.61,43.37,43.51,6942.0
2017-10-24 09:30:00,43.26,43.41,43.25,43.33,1100.0,43.26,43.41,43.25,43.33,1100.0
2017-10-24 10:00:00,43.32,43.7,43.32,43.53,1400.0,43.32,43.7,43.32,43.53,1400.0
2017-10-24 10:30:00,43.51,43.51,43.4,43.44,2700.0,43.51,43.51,43.4,43.44,2700.0
2017-10-24 11:00:00,43.4,43.41,43.35,43.41,5226.0,43.4,43.41,43.35,43.41,5226.0
2017-10-24 11:30:00,43.4,43.4,43.35,43.39,2100.0,43.4,43.4,43.35,43.39,2100.0
2017-10-24 12:00:00,43.4,43.43,43.25,43.27,1100.0,43.4,43.43,43.25,43.27,1100.0
2017-10-24 12:30:00,43.25,43.44,43.25,43.4,2600.0,43.25,43.44,43.25,43.4,2600.0
2017-10-24 13:00:00,43.4,43.46,43.4,43.41,1800.0,43.4,43.46,43.4,43.41,1800.0
2017-10-24 13:30:00,43.34,43.41,43.24,43.38,1100.0,43.34,43.41,43.24,43.38,1100.0
2017-10-24 14:00:00,43.45,43.45,43.41,43.41,549.0,43.45,43.45,43.41,43.41,549.0
2017-10-24 14:30:00,43.48,43.48,43.35,43.35,600.0,43.48,43.48,43.35,43.35,600.0
2017-10-24 15:00:00,43.3,43.44,43.3,43.4,2700.0,43.3,43.44,43.3,43.4,2700.0
2017-10-24 15:30:00,43.44,43.57,43.41,43.5,3600.0,43.44,43.57,43.41,43.5,3600.0
2017-10-25 09:30:00,43.66,43.67,43.38,43.38,800.0,43.66,43.67,43.38,43.38,800.0
2017-10-25 10:00:00,43.49,43.49,43.35,43.4,1900.0,43.49,43.49,43.35,43.4,1900.0
2017-10-25 10:30:00,43.35,43.38,43.22,43.25,4830.0,43.35,43.38,43.22,43.25,4830.0
2017-10-25 11:00:00,43.0,43.03,42.99,43.01,1500.0,43.0,43.03,42.99,43.01,1500.0
2017-10-25 11:30:00,42.98,43.08,42.98,43.01,900.0,42.98,43.08,42.98,43.01,900.0
2017-10-25 12:00:00,43.01,43.08,42.98,43.0,1900.0,43.01,43.08,42.98,43.0,1900.0
2017-10-25 12:30:00,43.0,43.2,43.0,43.2,1129.0,43.0,43.2,43.0,43.2,1129.0
2017-10-25 13:00:00,43.3,43.39,43.23,43.26,1500.0,43.3,43.39,43.23,43.26,1500.0
2017-10-25 13:30:00,43.27,43.3,43.22,43.3,1001.0,43.27,43.3,43.22,43.3,1001.0
2017-10-25 14:00:00,43.38,43.46,43.34,43.41,1600.0,43.38,43.46,43.34,43.41,1600.0
2017-10-25 14:30:00,43.36,43.38,43.3,43.35,1600.0,43.36,43.38,43.3,43.35,1600.0
2017-10-25 15:00:00,43.27,43.33,43.27,43.32,1100.0,43.27,43.33,43.27,43.32,1100.0
2017-10-25 15:30:00,43.36,43.43,43.33,43.41,2251.0,43.36,43.43,43.33,43.41,2251.0
2017-10-26 09:30:00,43.1,43.55,43.1,43.49,2634.0,43.1,43.55,43.1,43.49,2634.0
2017-10-26 10:00:00,43.35,43.39,43.29,43.29,500.0,43.35,43.39,43.29,43.29,500.0
2017-10-26 10:30:00,43.34,43.41,43.34,43.41,793.0,43.34,43.41,43.34,43.41,793.0
2017-10-26 11:00:00,43.45,43.45,43.41,43.42,400.0,43.45,43.45,43.41,43.42,400.0
2017-10-26 11:30:00,43.38,43.4,43.35,43.35,600.0,43.38,43.4,43.35,43.35,600.0
2017-10-26 12:00:00,43.33,43.46,43.33,43.46,600.0,43.33,43.46,43.33,43.46,600.0
2017-10-26 12:30:00,43.39,43.39,43.39,43.39,100.0,43.39,43.39,43.39,43.39,100.0
2017-10-26 13:00:00,43.38,43.38,43.38,43.38,100.0,43.38,43.38,43.38,43.38,100.0
2017-10-26 13:30:00,43.37,43.46,43.37,43.46,400.0,43.37,43.46,43.37,43.46,400.0
2017-10-26 14:00:00,43.5,43.52,43.48,43.5,1400.0,43.5,43.52,43.48,43.5,1400.0
2017-10-26 14:30:00,43.53,43.7,43.53,43.7,600.0,43.53,43.7,43.53,43.7,600.0
2017-10-26 15:00:00,43.73,43.78,43.67,43.78,900.0,43.73,43.78,43.67,43.78,900.0
2017-10-26 15:30:00,43.77,43.77,43.56,43.57,2100.0,43.77,43.77,43.56,43.57,2100.0
2017-10-27 09:30:00,43.59,43.98,43.32,43.35,2450.0,43.59,43.98,43.32,43.35,2450.0
2017-10-27 10:00:00,43.24,43.58,43.24,43.52,1650.0,43.24,43.58,43.24,43.52,1650.0
2017-10-27 10:30:00,43.27,43.37,43.25,43.29,840.0,43.27,43.37,43.25,43.29,840.0
2017-10-27 11:00:00,43.3,43.3,43.23,43.28,1080.0,43.3,43.3,43.23,43.28,1080.0
2017-10-27 11:30:00,43.29,43.29,43.29,43.29,100.0,43.29,43.29,43.29,43.29,100.0
2017-10-27 12:00:00,43.3,43.59,43.28,43.52,1100.0,43.3,43.59,43.28,43.52,1100.0
2017-10-27 12:30:00,43.43,43.46,43.43,43.44,600.0,43.43,43.46,43.43,43.44,600.0
2017-10-27 13:00:00,43.38,43.39,43.26,43.29,800.0,43.38,43.39,43.26,43.29,800.0
2017-10-27 13:30:00,43.25,43.34,43.25,43.34,1000.0,43.25,43.34,43.25,43.34,1000.0
2017-10-27 14:00:00,43.33,43.4,43.33,43.4,500.0,43.33,43.4,43.33,43.4,500.0
2017-10-27 14:30:00,43.32,43.32,43.3,43.3,800.0,43.32,43.32,43.3,43.3,800.0
2017-10-27 15:00:00,43.26,43.28,43.22,43.22,1400.0,43.26,43.28,43.22,43.22,1400.0
2017-10-27 15:30:00,43.21,43.21,43.1,43.1,5100.0,43.21,43.21,43.1,43.1,5100.0
2017-10-30 09:30:00,43.0,43.0,42.57,42.59,2700.0,43.0,43.0,42.57,42.59,2700.0
2017-10-30 10:00:00,42.6,42.71,42.38,42.58,3700.0,42.6,42.71,42.38,42.58,3700.0
2017-10-30 10:30:00,42.52,42.61,42.41,42.54,1700.0,42.52,42.61,42.41,42.54,1700.0
2017-10-30 11:00:00,42.55,42.58,42.46,42.49,3802.0,42.55,42.58,42.46,42.49,3802.0
2017-10-30 11:30:00,42.53,42.59,42.53,42.57,1815.0,42.53,42.59,42.53,42.57,1815.0
2017-10-30 12:00:00,42.47,42.52,42.41,42.52,2500.0,42.47,42.52,42.41,42.52,2500.0
2017-10-30 12:30:00,42.48,42.5,42.34,42.34,5310.0,42.48,42.5,42.34,42.34,5310.0
2017-10-30 13:00:00,42.36,42.36,42.28,42.33,2200.0,42.36,42.36,42.28,42.33,2200.0
2017-10-30 13:30:00,42.29,42.29,42.06,42.15,2900.0,42.29,42.29,42.06,42.15,2900.0
2017-10-30 14:00:00,42.17,42.2,42.16,42.16,1400.0,42.17,42.2,42.16,42.16,1400.0
2017-10-30 14:30:00,42.12,42.2,42.09,42.12,3200.0,42.12,42.2,42.09,42.12,3200.0
2017-10-30 15:00:00,42.1,42.11,41.91,41.91,3600.0,42.1,42.11,41.91,41.91,3600.0
2017-10-30 15:30:00,41.92,42.1,41.89,41.9,11938.0,41.92,42.1,41.89,41.9,11938.0
2017-10-31 09:30:00,42.0,42.74,41.99,42.64,1500.0,42.0,42.74,41.99,42.64,1500.0
2017-10-31 10:00:00,42.66,42.79,42.65,42.75,1578.0,42.66,42.79,42.65,42.75,1578.0
2017-10-31 10:30:00,42.73,42.75,42.69,42.69,1200.0,42.73,42.75,42.69,42.69,1200.0
2017-10-31 11:00:00,42.6,42.68,42.54,42.54,800.0,42.6,42.68,42.54,42.54,800.0
2017-10-31 11:30:00,42.52,42.54,42.48,42.5,1300.0,42.52,42.54,42.48,42.5,1300.0
2017-10-31 12:00:00,42.49,42.65,42.48,42.65,1599.0,42.49,42.65,42.48,42.65,1599.0
2017-10-31 12:30:00,42.69,42.76,42.69,42.72,900.0,42.69,42.76,42.69,42.72,900.0
2017-10-31 13:00:00,42.75,42.76,42.48,42.48,1900.0,42.75,42.76,42.48,42.48,1900.0
2017-10-31 13:30:00,42.5,42.52,42.38,42.38,1500.0,42.5,42.52,42.38,42.38,1500.0
2017-10-31 14:00:00,42.37,42.45,42.34,42.35,2600.0,42.37,42.45,42.34,42.35,2600.0
2017-10-31 14:30:00,42.31,42.31,42.19,42.21,2600.0,42.31,42.31,42.19,42.21,2600.0
2017-10-31 15:00:00,42.17,42.33,42.15,42.3,4200.0,42.17,42.33,42.15,42.3,4200.0
2017-10-31 15:30:00,42.29,42.42,42.29,42.34,4000.0,42.29,42.42,42.29,42.34,4000.0
2017-11-01 09:30:00,42.55,42.55,41.59,41.71,5000.0,42.55,42.55,41.59,41.71,5000.0
2017-11-01 10:00:00,41.57,41.57,41.05,41.29,2180.0,41.57,41.57,41.05,41.29,2180.0
2017-11-01 10:30:00,41.26,41.32,41.14,41.2,2400.0,41.26,41.32,41.14,41.2,2400.0
2017-11-01 11:00:00,41.16,41.21,41.12,41.13,1500.0,41.16,41.21,41.12,41.13,1500.0
2017-11-01 11:30:00,41.19,41.21,40.74,40.92,4128.0,41.19,41.21,40.74,40.92,4128.0
2017-11-01 12:00:00,40.93,40.95,40.69,40.79,8395.0,40.93,40.95,40.69,40.79,8395.0
2017-11-01 12:30:00,40.78,40.87,40.75,40.8,1532.0,40.78,40.87,40.75,40.8,1532.0
2017-11-01 13:00:00,40.81,41.13,40.8,41.13,2783.0,40.81,41.13,40.8,41.13,2783.0
2017-11-01 13:30:00,41.14,41.67,41.11,41.66,6762.0,41.14,41.67,41.11,41.66,6762.0
2017-11-01 14:00:00,41.73,41.77,41.52,41.73,8628.0,41.73,41.77,41.52,41.73,8628.0
2017-11-01 14:30:00,41.73,41.84,41.52,41.54,7100.0,41.73,41.84,41.52,41.54,7100.0
2017-11-01 15:00:00,41.51,41.59,41.4,41.57,8600.0,41.51,41.59,41.4,41.57,8600.0
2017-11-01 15:30:00,41.58,41.61,41.47,41.51,10716.0,41.58,41.61,41.47,41.51,10716.0
2017-11-02 09:30:00,43.61,45.59,43.12,44.57,19385.0,43.61,45.59,43.12,44.57,19385.0
2017-11-02 10:00:00,44.6,45.19,44.15,44.19,6264.0,44.6,45.19,44.15,44.19,6264.0
2017-11-02 10:30:00,44.4,44.51,44.22,44.48,3281.0,44.4,44.51,44.22,44.48,3281.0
2017-11-02 11:00:00,44.25,44.76,44.25,44.55,3300.0,44.25,44.76,44.25,44.55,3300.0
2017-11-02 11:30:00,44.54,45.19,44.5,45.18,5300.0,44.54,45.19,44.5,45.18,5300.0
2017-11-02 12:00:00,45.14,45.14,44.93,44.93,2020.0,45.14,45.14,44.93,44.93,2020.0
2017-11-02 12:30:00,44.79,44.91,44.52,44.78,3000.0,44.79,44.91,44.52,44.78,3000.0
2017-11-02 13:00:00,44.7,44.82,44.7,44.73,795.0,44.7,44.82,44.7,44.73,795.0
2017-11-02 13:30:00,44.65,45.14,44.65,45.14,3580.0,44.65,45.14,44.65,45.14,3580.0
2017-11-02 14:00:00,45.14,45.15,44.95,45.1,1700.0,45.14,45.15,44.95,45.1,1700.0
2017-11-02 14:30:00,45.21,46.55,45.21,45.84,16031.0,45.21,46.55,45.21,45.84,16031.0
2017-11-02 15:00:00,45.86,45.94,45.74,45.77,8800.0,45.86,45.94,45.74,45.77,8800.0
2017-11-02 15:30:00,45.75,46.16,45.75,46.11,15018.0,45.75,46.16,45.75,46.11,15018.0
2017-11-03 09:30:00,46.11,46.11,45.17,45.33,2100.0,46.11,46.11,45.17,45.33,2100.0
2017-11-03 10:00:00,45.55,45.58,45.34,45.47,1800.0,45.55,45.58,45.34,45.47,1800.0
2017-11-03 10:30:00,45.4,45.4,44.88,45.0,2400.0,45.4,45.4,44.88,45.0,2400.0
2017-11-03 11:00:00,44.81,45.01,44.75,45.01,2850.0,44.81,45.01,44.75,45.01,2850.0
2017-11-03 11:30:00,45.02,45.05,45.0,45.04,6300.0,45.02,45.05,45.0,45.04,6300.0
2017-11-03 12:00:00,45.04,45.32,45.04,45.32,1700.0,45.04,45.32,45.04,45.32,1700.0
2017-11-03 12:30:00,45.15,45.15,44.97,44.99,825.0,45.15,45.15,44.97,44.99,825.0
2017-11-03 13:00:00,44.95,44.95,44.55,44.74,2800.0,44.95,44.95,44.55,44.74,2800.0
2017-11-03 13:30:00,44.73,44.73,44.47,44.52,3754.0,44.73,44.73,44.47,44.52,3754.0
2017-11-03 14:00:00,44.58,44.62,44.51,44.62,2100.0,44.58,44.62,44.51,44.62,2100.0
2017-11-03 14:30:00,44.56,44.77,44.56,44.76,2180.0,44.56,44.77,44.56,44.76,2180.0
2017-11-03 15:00:00,44.74,44.79,44.61,44.67,4200.0,44.74,44.79,44.61,44.67,4200.0
2017-11-03 15:30:00,44.74,44.78,44.5,44.67,9933.0,44.74,44.78,44.5,44.67,9933.0
2017-11-06 09:30:00,44.38,44.86,44.38,44.61,4621.0,44.38,44.86,44.38,44.61,4621.0
2017-11-06 10:00:00,44.37,44.64,44.37,44.61,1100.0,44.37,44.64,44.37,44.61,1100.0
2017-11-06 10:30:00,44.65,44.95,44.65,44.82,1300.0,44.65,44.95,44.65,44.82,1300.0
2017-11-06 11:00:00,44.79,44.91,44.79,44.91,1100.0,44.79,44.91,44.79,44.91,1100.0
2017-11-06 11:30:00,44.94,44.97,44.74,44.74,2900.0,44.94,44.97,44.74,44.74,2900.0
2017-11-06 12:00:00,44.76,44.82,44.71,44.71,1400.0,44.76,44.82,44.71,44.71,1400.0
2017-11-06 12:30:00,44.66,44.87,44.66,44.87,900.0,44.66,44.87,44.66,44.87,900.0
2017-11-06 13:00:00,44.84,44.84,44.56,44.57,1600.0,44.84,44.84,44.56,44.57,1600.0
2017-11-06 13:30:00,44.55,44.59,44.52,44.52,600.0,44.55,44.59,44.52,44.52,600.0
2017-11-06 14:00:00,44.43,44.5,44.36,44.37,1100.0,44.43,44.5,44.36,44.37,1100.0
2017-11-06 14:30:00,44.38,44.43,44.33,44.35,1400.0,44.38,44.43,44.33,44.35,1400.0
2017-11-06 15:00:00,44.3,44.4,44.26,44.38,2300.0,44.3,44.4,44.26,44.38,2300.0
2017-11-06 15:30:00,44.42,44.54,44.42,44.48,4798.0,44.42,44.54,44.42,44.48,4798.0
2017-11-07 09:30:00,44.7,44.81,44.27,44.27,900.0,44.7,44.81,44.27,44.27,900.0
2017-11-07 10:00:00,44.38,44.44,44.3,44.44,700.0,44.38,44.44,44.3,44.44,700.0
2017-11-07 10:30:00,44.46,44.46,44.35,44.35,800.0,44.46,44.46,44.35,44.35,800.0
2017-11-07 11:00:00,44.27,44.36,44.25,44.28,1400.0,44.27,44.36,44.25,44.28,1400.0
2017-11-07 11:30:00,44.37,44.55,44.35,44.44,1800.0,44.37,44.55,44.35,44.44,1800.0
2017-11-07 12:00:00,44.39,44.42,44.3,44.33,3400.0,44.39,44.42,44.3,44.33,3400.0
2017-11-07 12:30:00,44.36,44.44,44.36,44.44,1300.0,44.36,44.44,44.36,44.44,1300.0
2017-11-07 13:00:00,44.54,44.69,44.54,44.69,200.0,44.54,44.69,44.54,44.69,200.0
2017-11-07 13:30:00,44.68,44.72,44.61,44.61,700.0,44.68,44.72,44.61,44.61,700.0
2017-11-07 14:00:00,44.62,44.62,44.56,44.56,1300.0,44.62,44.62,44.56,44.56,1300.0
2017-11-07 14:30:00,44.59,44.61,44.54,44.59,1267.0,44.59,44.61,44.54,44.59,1267.0
2017-11-07 15:00:00,44.59,44.7,44.56,44.62,2700.0,44.59,44.7,44.56,44.62,2700.0
2017-11-07 15:30:00,44.62,44.65,44.46,44.56,6205.0,44.62,44.65,44.46,44.56,6205.0
2017-11-08 09:30:00,44.31,44.52,44.31,44.52,400.0,44.31,44.52,44.31,44.52,400.0
2017-11-08 10:00:00,44.76,44.78,44.68,44.68,500.0,44.76,44.78,44.68,44.68,500.0
2017-11-08 10:30:00,44.58,44.74,44.57,44.74,600.0,44.58,44.74,44.57,44.74,600.0
2017-11-08 11:00:00,44.9,45.01,44.88,45.01,470.0,44.9,45.01,44.88,45.01,470.0
2017-11-08 11:30:00,45.03,45.03,44.97,44.97,1000.0,45.03,45.03,44.97,44.97,1000.0
2017-11-08 12:00:00,45.07,45.29,45.07,45.29,900.0,45.07,45.29,45.07,45.29,900.0
2017-11-08 12:30:00,45.29,45.48,45.29,45.48,913.0,45.29,45.48,45.29,45.48,913.0
2017-11-08 13:00:00,45.56,45.56,45.53,45.55,400.0,45.56,45.56,45.53,45.55,400.0
2017-11-08 13:30:00,45.54,45.64,45.54,45.64,200.0,45.54,45.64,45.54,45.64,200.0
2017-11-08 14:00:00,45.65,45.65,45.58,45.58,600.0,45.65,45.65,45.58,45.58,600.0
2017-11-08 14:30:00,45.51,45.63,45.49,45.6,1100.0,45.51,45.63,45.49,45.6,1100.0
2017-11-08 15:00:00,45.58,45.58,45.32,45.37,3000.0,45.58,45.58,45.32,45.37,3000.0
2017-11-08 15:30:00,45.42,45.45,45.28,45.38,4190.0,45.42,45.45,45.28,45.38,4190.0
2017-11-09 09:30:00,45.0,45.0,44.28,44.63,5712.0,45.0,45.0,44.28,44.63,5712.0
2017-11-09 10:00:00,44.62,44.84,44.51,44.57,3500.0,44.62,44.84,44.51,44.57,3500.0
2017-11-09 10:30:00,44.61,44.63,44.53,44.6,2012.0,44.61,44.63,44.53,44.6,2012.0
2017-11-09 11:00:00,44.6,44.6,44.42,44.46,1500.0,44.6,44.6,44.42,44.46,1500.0
2017-11-09 11:30:00,44.37,44.45,44.23,44.3,3382.0,44.37,44.45,44.23,44.3,3382.0
2017-11-09 12:00:00,44.29,44.54,44.25,44.4,4276.0,44.29,44.54,44.25,44.4,4276.0
2017-11-09 12:30:00,44.35,44.47,44.35,44.45,800.0,44.35,44.47,44.35,44.45,800.0
2017-11-09 13:00:00,44.47,44.56,44.47,44.51,3500.0,44.47,44.56,44.47,44.51,3500.0
2017-11-09 13:30:00,44.53,44.54,44.49,44.49,1100.0,44.53,44.54,44.49,44.49,1100.0
2017-11-09 14:00:00,44.48,44.48,44.44,44.47,1200.0,44.48,44.48,44.44,44.47,1200.0
2017-11-09 14:30:00,44.48,44.48,44.22,44.22,1721.0,44.48,44.48,44.22,44.22,1721.0
2017-11-09 15:00:00,44.18,44.29,44.1,44.24,2400.0,44.18,44.29,44.1,44.24,2400.0
2017-11-09 15:30:00,44.26,44.28,44.18,44.18,4634.0,44.26,44.28,44.18,44.18,4634.0
2017-11-10 09:30:00,44.4,44.59,44.4,44.48,1400.0,44.4,44.59,44.4,44.48,1400.0
2017-11-10 10:00:00,44.48,44.53,44.39,44.4,7600.0,44.48,44.53,44.39,44.4,7600.0
2017-11-10 10:30:00,44.39,44.43,44.2,44.22,1900.0,44.39,44.43,44.2,44.22,1900.0
2017-11-10 11:00:00,44.31,44.56,44.22,44.52,2000.0,44.31,44.56,44.22,44.52,2000.0
2017-11-10 11:30:00,44.55,44.58,44.54,44.55,3000.0,44.55,44.58,44.54,44.55,3000.0
2017-11-10 12:00:00,44.55,44.61,44.53,44.61,2100.0,44.55,44.61,44.53,44.61,2100.0
2017-11-10 12:30:00,44.59,44.59,44.33,44.41,2000.0,44.59,44.59,44.33,44.41,2000.0
2017-11-10 13:00:00,44.41,44.41,44.14,44.29,2200.0,44.41,44.41,44.14,44.29,2200.0
2017-11-10 13:30:00,44.54,44.64,44.54,44.64,700.0,44.54,44.64,44.54,44.64,700.0
2017-11-10 14:00:00,44.76,44.85,44.74,44.82,600.0,44.76,44.85,44.74,44.82,600.0
2017-11-10 14:30:00,44.9,44.92,44.86,44.86,900.0,44.9,44.92,44.86,44.86,900.0
2017-11-10 15:00:00,44.92,44.92,44.84,44.86,600.0,44.92,44.92,44.84,44.86,600.0
2017-11-10 15:30:00,44.82,44.88,44.78,44.82,3000.0,44.82,44.88,44.78,44.82,3000.0
2017-11-13 09:30:00,44.36,44.41,44.13,44.2,3708.0,44.36,44.41,44.13,44.2,3708.0
2017-11-13 10:00:00,44.33,44.58,44.3,44.49,3000.0,44.33,44.58,44.3,44.49,3000.0
2017-11-13 10:30:00,44.46,44.46,44.14,44.14,500.0,44.46,44.46,44.14,44.14,500.0
2017-11-13 11:00:00,44.32,44.32,44.24,44.32,700.0,44.32,44.32,44.24,44.32,700.0
2017-11-13 11:30:00,44.39,44.53,44.39,44.53,900.0,44.39,44.53,44.39,44.53,900.0
2017-11-13 12:00:00,44.49,44.53,44.43,44.44,800.0,44.49,44.53,44.43,44.44,800.0
2017-11-13 12:30:00,44.36,44.37,44.24,44.27,500.0,44.36,44.37,44.24,44.27,500.0
2017-11-13 13:00:00,44.21,44.36,44.2,44.36,800.0,44.21,44.36,44.2,44.36,800.0
2017-11-13 13:30:00,44.4,44.47,44.4,44.42,600.0,44.4,44.47,44.4,44.42,600.0
2017-11-13 14:00:00,44.47,44.59,44.47,44.55,1500.0,44.47,44.59,44.47,44.55,1500.0
2017-11-13 14:30:00,44.57,44.57,44.53,44.53,400.0,44.57,44.57,44.53,44.53,400.0
2017-11-13 15:00:00,44.52,44.52,44.42,44.44,1000.0,44.52,44.52,44.42,44.44,1000.0
2017-11-13 15:30:00,44.42,44.42,44.32,44.32,800.0,44.42,44.42,44.32,44.32,800.0
2017-11-14 09:30:00,44.1,44.23,44.06,44.14,3540.0,44.1,44.23,44.06,44.14,3540.0
2017-11-14 10:00:00,44.06,44.15,44.03,44.13,2500.0,44.06,44.15,44.03,44.13,2500.0
2017-11-14 10:30:00,44.08,44.08,43.96,43.96,586.0,44.08,44.08,43.96,43.96,586.0
2017-11-14 11:00:00,43.85,44.03,43.85,44.0,900.0,43.85,44.03,43.85,44.0,900.0
2017-11-14 11:30:00,43.9,43.9,43.88,43.88,200.0,43.9,43.9,43.88,43.88,200.0
2017-11-14 12:00:00,43.88,43.91,43.78,43.83,812.0,43.88,43.91,43.78,43.83,812.0
2017-11-14 12:30:00,43.88,43.99,43.88,43.99,900.0,43.88,43.99,43.88,43.99,900.0
2017-11-14 13:00:00,44.01,44.24,43.99,44.24,2471.0,44.01,44.24,43.99,44.24,2471.0
2017-11-14 13:30:00,44.32,44.33,44.32,44.33,200.0,44.32,44.33,44.32,44.33,200.0
2017-11-14 14:00:00,44.35,44.43,44.35,44.38,800.0,44.35,44.43,44.35,44.38,800.0
2017-11-14 14:30:00,44.35,44.35,44.21,44.21,900.0,44.35,44.35,44.21,44.21,900.0
2017-11-14 15:00:00,44.31,44.31,44.26,44.28,500.0,44.31,44.31,44.26,44.28,500.0
2017-11-14 15:30:00,44.35,44.39,44.31,44.39,1300.0,44.35,44.39,44.31,44.39,1300.0
2017-11-15 09:30:00,44.07,44.14,43.9,44.05,2100.0,44.07,44.14,43.9,44.05,2100.0
2017-11-15 10:00:00,44.23,44.42,44.23,44.42,1200.0,44.23,44.42,44.23,44.42,1200.0
2017-11-15 10:30:00,44.45,44.6,44.45,44.47,4900.0,44.45,44.6,44.45,44.47,4900.0
2017-11-15 11:00:00,44.47,44.55,44.47,44.55,500.0,44.47,44.55,44.47,44.55,500.0
2017-11-15 11:30:00,44.53,44.53,44.44,44.47,1500.0,44.53,44.53,44.44,44.47,1500.0
2017-11-15 12:00:00,44.53,44.53,44.43,44.43,2400.0,44.53,44.53,44.43,44.43,2400.0
2017-11-15 12:30:00,44.48,44.48,44.34,44.34,700.0,44.48,44.48,44.34,44.34,700.0
2017-11-15 13:00:00,44.29,44.36,44.14,44.14,1952.0,44.29,44.36,44.14,44.14,1952.0
2017-11-15 13:30:00,44.21,44.28,44.21,44.21,900.0,44.21,44.28,44.21,44.21,900.0
2017-11-15 14:00:00,44.18,44.18,44.04,44.07,800.0,44.18,44.18,44.04,44.07,800.0
2017-11-15 14:30:00,44.14,44.14,43.89,43.97,1643.0,44.14,44.14,43.89,43.97,1643.0
2017-11-15 15:00:00,44.02,44.08,43.99,44.01,1714.0,44.02,44.08,43.99,44.01,1714.0
2017-11-15 15:30:00,44.01,44.05,43.83,43.88,3682.0,44.01,44.05,43.83,43.88,3682.0
2017-11-16 09:30:00,43.74,43.75,43.74,43.75,200.0,43.74,43.75,43.74,43.75,200.0
2017-11-16 10:00:00,44.29,44.32,44.29,44.32,722.0,44.29,44.32,44.29,44.32,722.0
2017-11-16 10:30:00,44.37,44.43,44.33,44.39,1200.0,44.37,44.43,44.33,44.39,1200.0
2017-11-16 11:00:00,44.4,44.51,44.4,44.51,300.0,44.4,44.51,44.4,44.51,300.0
2017-11-16 11:30:00,44.47,44.57,44.45,44.55,1200.0,44.47,44.57,44.45,44.55,1200.0
2017-11-16 12:00:00,44.75,44.77,44.74,44.74,800.0,44.75,44.77,44.74,44.74,800.0
2017-11-16 12:30:00,44.75,44.81,44.72,44.8,800.0,44.75,44.81,44.72,44.8,800.0
2017-11-16 13:00:00,44.79,44.79,44.72,44.72,1200.0,44.79,44.79,44.72,44.72,1200.0
2017-11-16 13:30:00,44.73,44.75,44.72,44.75,400.0,44.73,44.75,44.72,44.75,400.0
2017-11-16 14:00:00,44.72,44.78,44.72,44.78,600.0,44.72,44.78,44.72,44.78,600.0
2017-11-16 14:30:00,44.74,44.74,44.72,44.72,200.0,44.74,44.74,44.72,44.72,200.0
2017-11-16 15:00:00,44.72,44.77,44.72,44.75,700.0,44.72,44.77,44.72,44.75,700.0
2017-11-16 15:30:00,44.78,44.85,44.73,44.73,1300.0,44.78,44.85,44.73,44.73,1300.0
2017-11-17 09:30:00,44.71,44.94,44.71,44.94,1300.0,44.71,44.94,44.71,44.94,1300.0
2017-11-17 10:00:00,44.84,44.84,44.49,44.53,1300.0,44.84,44.84,44.49,44.53,1300.0
2017-11-17 10:30:00,44.59,44.59,44.52,44.52,400.0,44.59,44.59,44.52,44.52,400.0
2017-11-17 11:00:00,44.52,44.57,44.52,44.52,900.0,44.52,44.57,44.52,44.52,900.0
2017-11-17 11:30:00,44.58,44.76,44.58,44.76,1100.0,44.58,44.76,44.58,44.76,1100.0
2017-11-17 12:00:00,44.74,44.82,44.74,44.82,600.0,44.74,44.82,44.74,44.82,600.0
2017-11-17 12:30:00,44.74,44.78,44.74,44.78,1600.0,44.74,44.78,44.74,44.78,1600.0
2017-11-17 13:00:00,44.76,44.85,44.76,44.85,1800.0,44.76,44.85,44.76,44.85,1800.0
2017-11-17 13:30:00,44.86,44.86,44.79,44.81,900.0,44.86,44.86,44.79,44.81,900.0
2017-11-17 14:00:00,44.86,44.86,44.82,44.82,1200.0,44.86,44.86,44.82,44.82,1200.0
2017-11-17 14:30:00,44.88,44.96,44.88,44.95,1950.0,44.88,44.96,44.88,44.95,1950.0
2017-11-17 15:00:00,44.96,45.0,44.94,45.0,2000.0,44.96,45.0,44.94,45.0,2000.0
2017-11-17 15:30:00,45.0,45.3,45.0,45.1,6800.0,45.0,45.3,45.0,45.1,6800.0
2017-11-20 09:30:00,45.19,45.5,45.17,45.5,3700.0,45.19,45.5,45.17,45.5,3700.0
2017-11-20 10:00:00,45.53,45.79,45.53,45.79,1700.0,45.53,45.79,45.53,45.79,1700.0
2017-11-20 10:30:00,45.79,45.8,45.63,45.75,1300.0,45.79,45.8,45.63,45.75,1300.0
2017-11-20 11:00:00,45.73,45.73,45.65,45.66,600.0,45.73,45.73,45.65,45.66,600.0
2017-11-20 11:30:00,45.75,45.75,45.68,45.68,500.0,45.75,45.75,45.68,45.68,500.0
2017-11-20 12:00:00,45.69,45.71,45.65,45.7,600.0,45.69,45.71,45.65,45.7,600.0
2017-11-20 12:30:00,45.66,45.78,45.66,45.78,1700.0,45.66,45.78,45.66,45.78,1700.0
2017-11-20 13:00:00,45.75,45.86,45.74,45.85,600.0,45.75,45.86,45.74,45.85,600.0
2017-11-20 13:30:00,45.85,45.88,45.84,45.84,1400.0,45.85,45.88,45.84,45.84,1400.0
2017-11-20 14:00:00,45.87,45.9,45.86,45.89,900.0,45.87,45.9,45.86,45.89,900.0
2017-11-20 14:30:00,45.86,45.92,45.85,45.92,800.0,45.86,45.92,45.85,45.92,800.0
2017-11-20 15:00:00,45.91,45.94,45.89,45.92,1300.0,45.91,45.94,45.89,45.92,1300.0
2017-11-20 15:30:00,45.91,45.99,45.79,45.87,4289.0,45.91,45.99,45.79,45.87,4289.0
2017-11-21 09:30:00,46.04,47.54,46.04,47.0,7283.0,46.04,47.54,46.04,47.0,7283.0
2017-11-21 10:00:00,46.99,47.0,46.73,46.77,3100.0,46.99,47.0,46.73,46.77,3100.0
2017-11-21 10:30:00,46.82,46.91,46.82,46.88,1450.0,46.82,46.91,46.82,46.88,1450.0
2017-11-21 11:00:00,46.98,47.03,46.97,47.01,900.0,46.98,47.03,46.97,47.01,900.0
2017-11-21 11:30:00,47.02,47.05,47.0,47.01,900.0,47.02,47.05,47.0,47.01,900.0
2017-11-21 12:00:00,47.03,47.06,47.01,47.04,900.0,47.03,47.06,47.01,47.04,900.0
2017-11-21 12:30:00,47.0,47.01,46.94,46.94,3100.0,47.0,47.01,46.94,46.94,3100.0
2017-11-21 13:00:00,46.97,47.13,46.97,47.13,1000.0,46.97,47.13,46.97,47.13,1000.0
2017-11-21 13:30:00,47.18,47.18,47.05,47.05,600.0,47.18,47.18,47.05,47.05,600.0
2017-11-21 14:00:00,47.09,47.09,46.96,47.02,1220.0,47.09,47.09,46.96,47.02,1220.0
2017-11-21 14:30:00,47.0,47.01,46.98,47.01,700.0,47.0,47.01,46.98,47.01,700.0
2017-11-21 15:00:00,47.01,47.01,46.95,47.0,1400.0,47.01,47.01,46.95,47.0,1400.0
2017-11-21 15:30:00,46.96,47.0,46.91,46.96,6506.0,46.96,47.0,46.91,46.96,6506.0
2017-11-22 09:30:00,46.86,47.51,46.81,47.5,2400.0,46.86,47.51,46.81,47.5,2400.0
2017-11-22 10:00:00,47.48,47.62,47.44,47.54,1300.0,47.48,47.62,47.44,47.54,1300.0
2017-11-22 10:30:00,47.56,47.7,47.56,47.6,700.0,47.56,47.7,47.56,47.6,700.0
2017-11-22 11:00:00,47.53,47.53,47.36,47.44,600.0,47.53,47.53,47.36,47.44,600.0
2017-11-22 11:30:00,47.46,47.51,47.46,47.51,400.0,47.46,47.51,47.46,47.51,400.0
2017-11-22 12:00:00,47.56,47.56,47.52,47.52,300.0,47.56,47.56,47.52,47.52,300.0
2017-11-22 12:30:00,47.48,47.48,47.45,47.45,681.0,47.48,47.48,47.45,47.45,681.0
2017-11-22 13:00:00,47.51,47.67,47.51,47.61,1026.0,47.51,47.67,47.51,47.61,1026.0
2017-11-22 13:30:00,47.63,47.63,47.36,47.36,836.0,47.63,47.63,47.36,47.36,836.0
2017-11-22 14:00:00,47.35,47.38,47.34,47.36,700.0,47.35,47.38,47.34,47.36,700.0
2017-11-22 14:30:00,47.4,47.46,47.4,47.43,926.0,47.4,47.46,47.4,47.43,926.0
2017-11-22 15:00:00,47.47,47.49,47.46,47.46,1100.0,47.47,47.49,47.46,47.46,1100.0
2017-11-22 15:30:00,47.41,47.42,47.23,47.23,2400.0,47.41,47.42,47.23,47.23,2400.0
2017-11-24 09:30:00,47.11,47.11,46.45,46.57,2300.0,47.11,47.11,46.45,46.57,2300.0
2017-11-24 10:00:00,46.53,46.58,46.53,46.53,700.0,46.53,46.58,46.53,46.53,700.0
2017-11-24 10:30:00,46.49,46.49,46.26,46.33,1250.0,46.49,46.49,46.26,46.33,1250.0
2017-11-24 11:00:00,46.48,46.66,46.48,46.66,432.0,46.48,46.66,46.48,46.66,432.0
2017-11-24 11:30:00,46.73,46.84,46.73,46.84,600.0,46.73,46.84,46.73,46.84,600.0
2017-11-24 12:00:00,46.85,46.85,46.77,46.79,601.0,46.85,46.85,46.77,46.79,601.0
2017-11-24 12:30:00,46.79,46.96,46.68,46.94,1600.0,46.79,46.96,46.68,46.94,1600.0
2017-11-27 09:30:00,46.75,46.88,46.56,46.88,2599.0,46.75,46.88,46.56,46.88,2599.0
2017-11-27 10:00:00,46.8,46.83,46.69,46.69,300.0,46.8,46.83,46.69,46.69,300.0
2017-11-27 10:30:00,46.73,46.8,46.73,46.8,400.0,46.73,46.8,46.73,46.8,400.0
2017-11-27 11:00:00,46.81,46.82,46.69,46.69,1300.0,46.81,46.82,46.69,46.69,1300.0
2017-11-27 11:30:00,46.62,46.62,46.62,46.62,100.0,46.62,46.62,46.62,46.62,100.0
2017-11-27 12:00:00,46.62,46.62,46.62,46.62,100.0,46.62,46.62,46.62,46.62,100.0
2017-11-27 12:30:00,46.62,46.62,46.62,46.62,0.0,46.62,46.62,46.62,46.62,0.0
2017-11-27 13:00:00,46.55,46.59,46.55,46.59,574.0,46.55,46.59,46.55,46.59,574.0
2017-11-27 13:30:00,46.54,46.54,46.47,46.5,400.0,46.54,46.54,46.47,46.5,400.0
2017-11-27 14:00:00,46.48,46.5,46.48,46.5,200.0,46.48,46.5,46.48,46.5,200.0
2017-11-27 14:30:00,46.54,46.9,46.54,46.86,2800.0,46.54,46.9,46.54,46.86,2800.0
2017-11-27 15:00:00,46.88,47.0,46.88,46.98,900.0,46.88,47.0,46.88,46.98,900.0
2017-11-27 15:30:00,47.01,47.12,47.01,47.01,3519.0,47.01,47.12,47.01,47.01,3519.0
2017-11-28 09:30:00,47.05,47.05,46.74,46.99,1400.0,47.05,47.05,46.74,46.99,1400.0
2017-11-28 10:00:00,47.07,47.15,47.07,47.15,500.0,47.07,47.15,47.07,47.15,500.0
2017-11-28 10:30:00,47.25,47.25,47.25,47.25,200.0,47.25,47.25,47.25,47.25,200.0
2017-11-28 11:00:00,47.26,47.29,47.26,47.29,500.0,47.26,47.29,47.26,47.29,500.0
2017-11-28 11:30:00,47.26,47.26,47.26,47.26,100.0,47.26,47.26,47.26,47.26,100.0
2017-11-28 12:00:00,47.25,47.27,47.24,47.27,400.0,47.25,47.27,47.24,47.27,400.0
2017-11-28 12:30:00,47.29,47.29,47.27,47.27,300.0,47.29,47.29,47.27,47.27,300.0
2017-11-28 13:00:00,47.31,47.31,47.22,47.22,400.0,47.31,47.31,47.22,47.22,400.0
2017-11-28 13:30:00,47.25,47.25,47.16,47.16,400.0,47.25,47.25,47.16,47.16,400.0
2017-11-28 14:00:00,47.08,47.24,47.08,47.23,800.0,47.08,47.24,47.08,47.23,800.0
2017-11-28 14:30:00,47.43,47.43,47.35,47.35,400.0,47.43,47.43,47.35,47.35,400.0
2017-11-28 15:00:00,47.37,47.4,47.34,47.34,700.0,47.37,47.4,47.34,47.34,700.0
2017-11-28 15:30:00,47.29,47.38,47.28,47.38,1802.0,47.29,47.38,47.28,47.38,1802.0
2017-11-29 09:30:00,47.25,47.25,47.1,47.1,750.0,47.25,47.25,47.1,47.1,750.0
2017-11-29 10:00:00,46.87,46.93,46.65,46.73,950.0,46.87,46.93,46.65,46.73,950.0
2017-11-29 10:30:00,46.68,46.81,46.5,46.67,1701.0,46.68,46.81,46.5,46.67,1701.0
2017-11-29 11:00:00,46.47,46.54,46.42,46.48,1395.0,46.47,46.54,46.42,46.48,1395.0
2017-11-29 11:30:00,46.56,46.56,46.37,46.38,1602.0,46.56,46.56,46.37,46.38,1602.0
2017-11-29 12:00:00,46.3,46.44,46.3,46.44,500.0,46.3,46.44,46.3,46.44,500.0
2017-11-29 12:30:00,46.55,46.62,46.55,46.62,300.0,46.55,46.62,46.55,46.62,300.0
2017-11-29 13:00:00,46.55,46.77,46.55,46.77,500.0,46.55,46.77,46.55,46.77,500.0
2017-11-29 13:30:00,46.84,46.84,46.76,46.76,300.0,46.84,46.84,46.76,46.76,300.0
2017-11-29 14:00:00,46.67,46.7,46.63,46.7,300.0,46.67,46.7,46.63,46.7,300.0
2017-11-29 14:30:00,46.65,46.65,46.61,46.63,400.0,46.65,46.65,46.61,46.63,400.0
2017-11-29 15:00:00,46.64,46.73,46.6,46.66,1000.0,46.64,46.73,46.6,46.66,1000.0
2017-11-29 15:30:00,46.68,46.69,46.62,46.69,1184.0,46.68,46.69,46.62,46.69,1184.0
2017-11-30 09:30:00,46.7,46.75,46.51,46.75,1300.0,46.7,46.75,46.51,46.75,1300.0
2017-11-30 10:00:00,46.77,46.77,46.49,46.62,1600.0,46.77,46.77,46.49,46.62,1600.0
2017-11-30 10:30:00,46.63,46.8,46.63,46.8,900.0,46.63,46.8,46.63,46.8,900.0
2017-11-30 11:00:00,46.82,47.01,46.65,46.67,1900.0,46.82,47.01,46.65,46.67,1900.0
2017-11-30 11:30:00,46.73,46.82,46.67,46.82,1900.0,46.73,46.82,46.67,46.82,1900.0
2017-11-30 12:00:00,46.94,46.98,46.89,46.94,1300.0,46.94,46.98,46.89,46.94,1300.0
2017-11-30 12:30:00,46.92,46.92,46.48,46.5,2200.0,46.92,46.92,46.48,46.5,2200.0
2017-11-30 13:00:00,46.53,46.71,46.53,46.64,800.0,46.53,46.71,46.53,46.64,800.0
2017-11-30 13:30:00,46.73,46.8,46.59,46.79,1600.0,46.73,46.8,46.59,46.79,1600.0
2017-11-30 14:00:00,46.77,46.8,46.75,46.8,500.0,46.77,46.8,46.75,46.8,500.0
2017-11-30 14:30:00,46.77,46.77,46.54,46.68,3400.0,46.77,46.77,46.54,46.68,3400.0
2017-11-30 15:00:00,46.66,46.79,46.66,46.71,2200.0,46.66,46.79,46.66,46.71,2200.0
2017-11-30 15:30:00,46.65,47.14,46.65,47.04,6603.0,46.65,47.14,46.65,47.04,6603.0
2017-12-01 09:30:00,47.1,47.1,46.35,46.35,2700.0,47.1,47.1,46.35,46.35,2700.0
2017-12-01 10:00:00,46.48,46.83,46.48,46.83,900.0,46.48,46.83,46.48,46.83,900.0
2017-12-01 10:30:00,46.86,46.94,46.81,46.94,1590.0,46.86,46.94,46.81,46.94,1590.0
2017-12-01 11:00:00,46.96,46.96,46.35,46.38,3000.0,46.96,46.96,46.35,46.38,3000.0
2017-12-01 11:30:00,46.35,46.53,46.2,46.38,4300.0,46.35,46.53,46.2,46.38,4300.0
2017-12-01 12:00:00,46.64,46.71,46.59,46.66,700.0,46.64,46.71,46.59,46.66,700.0
2017-12-01 12:30:00,46.66,46.82,46.59,46.82,1300.0,46.66,46.82,46.59,46.82,1300.0
2017-12-01 13:00:00,46.81,46.81,46.81,46.81,100.0,46.81,46.81,46.81,46.81,100.0
2017-12-01 13:30:00,47.0,47.0,46.85,46.85,1000.0,47.0,47.0,46.85,46.85,1000.0
2017-12-01 14:00:00,46.81,46.91,46.56,46.7,2535.0,46.81,46.91,46.56,46.7,2535.0
2017-12-01 14:30:00,46.69,46.69,46.39,46.42,2200.0,46.69,46.69,46.39,46.42,2200.0
2017-12-01 15:00:00,46.51,46.51,46.41,46.47,2600.0,46.51,46.51,46.41,46.47,2600.0
2017-12-01 15:30:00,46.51,46.51,46.45,46.49,7024.0,46.51,46.51,46.45,46.49,7024.0
2017-12-04 09:30:00,46.77,46.8,46.4,46.4,2350.0,46.77,46.8,46.4,46.4,2350.0
2017-12-04 10:00:00,46.32,46.33,45.4,45.53,2000.0,46.32,46.33,45.4,45.53,2000.0
2017-12-04 10:30:00,45.51,45.52,45.27,45.32,2427.0,45.51,45.52,45.27,45.32,2427.0
2017-12-04 11:00:00,45.31,45.48,45.31,45.48,1125.0,45.31,45.48,45.31,45.48,1125.0
2017-12-04 11:30:00,45.4,45.48,45.37,45.37,745.0,45.4,45.48,45.37,45.37,745.0
2017-12-04 12:00:00,45.47,45.47,45.42,45.44,400.0,45.47,45.47,45.42,45.44,400.0
2017-12-04 12:30:00,45.46,45.48,45.41,45.48,500.0,45.46,45.48,45.41,45.48,500.0
2017-12-04 13:00:00,45.47,45.47,45.47,45.47,100.0,45.47,45.47,45.47,45.47,100.0
2017-12-04 13:30:00,45.47,45.47,45.43,45.43,1411.0,45.47,45.47,45.43,45.43,1411.0
2017-12-04 14:00:00,45.16,45.17,45.16,45.17,300.0,45.16,45.17,45.16,45.17,300.0
2017-12-04 14:30:00,45.12,45.14,44.92,44.93,1000.0,45.12,45.14,44.92,44.93,1000.0
2017-12-04 15:00:00,44.92,44.92,44.71,44.72,2100.0,44.92,44.92,44.71,44.72,2100.0
2017-12-04 15:30:00,44.72,44.82,44.38,44.78,13163.0,44.72,44.82,44.38,44.78,13163.0
2017-12-05 09:30:00,44.85,44.99,44.78,44.96,2867.0,44.85,44.99,44.78,44.96,2867.0
2017-12-05 10:00:00,45.02,45.17,44.83,44.98,1231.0,45.02,45.17,44.83,44.98,1231.0
2017-12-05 10:30:00,44.98,45.02,44.95,44.98,700.0,44.98,45.02,44.95,44.98,700.0
2017-12-05 11:00:00,44.95,45.12,44.95,45.12,400.0,44.95,45.12,44.95,45.12,400.0
2017-12-05 11:30:00,45.1,45.18,45.09,45.13,1000.0,45.1,45.18,45.09,45.13,1000.0
2017-12-05 12:00:00,45.0,45.02,44.92,45.02,840.0,45.0,45.02,44.92,45.02,840.0
2017-12-05 12:30:00,45.0,45.04,44.77,44.77,800.0,45.0,45.04,44.77,44.77,800.0
2017-12-05 13:00:00,44.71,44.73,44.58,44.68,1500.0,44.71,44.73,44.58,44.68,1500.0
2017-12-05 13:30:00,44.67,44.87,44.67,44.86,1000.0,44.67,44.87,44.67,44.86,1000.0
2017-12-05 14:00:00,44.85,44.85,44.76,44.78,800.0,44.85,44.85,44.76,44.78,800.0
2017-12-05 14:30:00,44.76,44.76,44.47,44.47,1500.0,44.76,44.76,44.47,44.47,1500.0
2017-12-05 15:00:00,44.44,44.52,44.32,44.46,4301.0,44.44,44.52,44.32,44.46,4301.0
2017-12-05 15:30:00,44.45,44.55,44.42,44.49,5381.0,44.45,44.55,44.42,44.49,5381.0
2017-12-06 09:30:00,44.24,44.5,44.24,44.36,850.0,44.24,44.5,44.24,44.36,850.0
2017-12-06 10:00:00,44.64,44.64,44.39,44.41,700.0,44.64,44.64,44.39,44.41,700.0
2017-12-06 10:30:00,44.44,44.49,44.2,44.2,900.0,44.44,44.49,44.2,44.2,900.0
2017-12-06 11:00:00,44.18,44.28,44.13,44.28,1066.0,44.18,44.28,44.13,44.28,1066.0
2017-12-06 11:30:00,44.26,44.26,43.91,43.91,2100.0,44.26,44.26,43.91,43.91,2100.0
2017-12-06 12:00:00,43.97,43.99,43.87,43.87,1200.0,43.97,43.99,43.87,43.87,1200.0
2017-12-06 12:30:00,43.97,44.09,43.97,44.01,2200.0,43.97,44.09,43.97,44.01,2200.0
2017-12-06 13:00:00,43.93,43.94,43.83,43.91,1400.0,43.93,43.94,43.83,43.91,1400.0
2017-12-06 13:30:00,43.97,44.25,43.97,44.23,2250.0,43.97,44.25,43.97,44.23,2250.0
2017-12-06 14:00:00,44.19,44.34,44.19,44.24,2082.0,44.19,44.34,44.19,44.24,2082.0
2017-12-06 14:30:00,44.21,44.21,44.11,44.13,2600.0,44.21,44.21,44.11,44.13,2600.0
2017-12-06 15:00:00,44.17,44.26,44.12,44.16,8845.0,44.17,44.26,44.12,44.16,8845.0
2017-12-06 15:30:00,44.16,44.2,44.03,44.05,6485.0,44.16,44.2,44.03,44.05,6485.0
2017-12-07 09:30:00,44.32,44.36,43.99,44.11,1806.0,44.32,44.36,43.99,44.11,1806.0
2017-12-07 10:00:00,44.25,44.25,44.18,44.21,600.0,44.25,44.25,44.18,44.21,600.0
2017-12-07 10:30:00,44.21,44.5,44.21,44.24,2009.0,44.21,44.5,44.21,44.24,2009.0
2017-12-07 11:00:00,44.35,44.38,44.22,44.35,500.0,44.35,44.38,44.22,44.35,500.0
2017-12-07 11:30:00,44.3,44.41,44.3,44.36,900.0,44.3,44.41,44.3,44.36,900.0
2017-12-07 12:00:00,44.37,44.37,44.37,44.37,100.0,44.37,44.37,44.37,44.37,100.0
2017-12-07 12:30:00,44.4,44.4,44.4,44.4,200.0,44.4,44.4,44.4,44.4,200.0
2017-12-07 13:00:00,44.21,44.21,44.15,44.15,200.0,44.21,44.21,44.15,44.15,200.0
2017-12-07 13:30:00,44.21,44.21,44.09,44.11,400.0,44.21,44.21,44.09,44.11,400.0
2017-12-07 14:00:00,44.14,44.14,44.07,44.11,700.0,44.14,44.14,44.07,44.11,700.0
2017-12-07 14:30:00,44.11,44.15,44.09,44.15,400.0,44.11,44.15,44.09,44.15,400.0
2017-12-07 15:00:00,44.23,44.23,44.15,44.21,630.0,44.23,44.23,44.15,44.21,630.0
2017-12-07 15:30:00,44.2,44.21,44.09,44.11,1900.0,44.2,44.21,44.09,44.11,1900.0
2017-12-08 09:30:00,44.75,44.75,44.33,44.4,4537.0,44.75,44.75,44.33,44.4,4537.0
2017-12-08 10:00:00,44.5,44.5,44.37,44.37,500.0,44.5,44.5,44.37,44.37,500.0
2017-12-08 10:30:00,44.42,44.5,44.4,44.46,800.0,44.42,44.5,44.4,44.46,800.0
2017-12-08 11:00:00,44.47,44.47,44.39,44.39,1000.0,44.47,44.47,44.39,44.39,1000.0
2017-12-08 11:30:00,44.27,44.33,44.21,44.26,900.0,44.27,44.33,44.21,44.26,900.0
2017-12-08 12:00:00,44.18,44.33,44.18,44.3,600.0,44.18,44.33,44.18,44.3,600.0
2017-12-08 12:30:00,44.27,44.27,44.16,44.16,300.0,44.27,44.27,44.16,44.16,300.0
2017-12-08 13:00:00,44.16,44.16,43.99,44.03,1100.0,44.16,44.16,43.99,44.03,1100.0
2017-12-08 13:30:00,44.09,44.09,44.01,44.04,400.0,44.09,44.09,44.01,44.04,400.0
2017-12-08 14:00:00,44.02,44.02,43.94,43.96,500.0,44.02,44.02,43.94,43.96,500.0
2017-12-08 14:30:00,43.96,44.13,43.96,44.04,1500.0,43.96,44.13,43.96,44.04,1500.0
2017-12-08 15:00:00,44.07,44.07,43.98,43.99,3531.0,44.07,44.07,43.98,43.99,3531.0
2017-12-08 15:30:00,44.01,44.13,43.98,44.0,6700.0,44.01,44.13,43.98,44.0,6700.0
2017-12-11 09:30:00,44.03,44.48,44.03,44.23,4202.0,44.03,44.48,44.03,44.23,4202.0
2017-12-11 10:00:00,44.29,44.31,44.25,44.29,2100.0,44.29,44.31,44.25,44.29,2100.0
2017-12-11 10:30:00,44.32,44.32,44.13,44.23,2414.0,44.32,44.32,44.13,44.23,2414.0
2017-12-11 11:00:00,44.27,44.29,44.23,44.29,5100.0,44.27,44.29,44.23,44.29,5100.0
2017-12-11 11:30:00,44.24,44.3,44.15,44.15,5400.0,44.24,44.3,44.15,44.15,5400.0
2017-12-11 12:00:00,44.21,44.24,44.14,44.23,3561.0,44.21,44.24,44.14,44.23,3561.0
2017-12-11 12:30:00,44.24,44.24,44.13,44.13,1100.0,44.24,44.24,44.13,44.13,1100.0
2017-12-11 13:00:00,44.09,44.09,43.85,43.85,2000.0,44.09,44.09,43.85,43.85,2000.0
2017-12-11 13:30:00,43.88,43.94,43.86,43.89,1800.0,43.88,43.94,43.86,43.89,1800.0
2017-12-11 14:00:00,43.89,43.97,43.84,43.93,900.0,43.89,43.97,43.84,43.93,900.0
2017-12-11 14:30:00,43.93,43.94,43.82,43.83,1600.0,43.93,43.94,43.82,43.83,1600.0
2017-12-11 15:00:00,43.83,43.87,43.79,43.87,3800.0,43.83,43.87,43.79,43.87,3800.0
2017-12-11 15:30:00,43.88,44.0,43.87,43.87,10428.0,43.88,44.0,43.87,43.87,10428.0
2017-12-12 09:30:00,43.78,44.03,43.68,43.8,1300.0,43.78,44.03,43.68,43.8,1300.0
2017-12-12 10:00:00,43.76,43.94,43.72,43.72,1400.0,43.76,43.94,43.72,43.72,1400.0
2017-12-12 10:30:00,43.69,43.87,43.67,43.67,3187.0,43.69,43.87,43.67,43.67,3187.0
2017-12-12 11:00:00,43.66,43.74,43.64,43.64,3000.0,43.66,43.74,43.64,43.64,3000.0
2017-12-12 11:30:00,43.64,44.03,43.57,43.89,5440.0,43.64,44.03,43.57,43.89,5440.0
2017-12-12 12:00:00,43.95,44.0,43.93,43.93,1500.0,43.95,44.0,43.93,43.93,1500.0
2017-12-12 12:30:00,43.87,43.87,43.76,43.82,1700.0,43.87,43.87,43.76,43.82,1700.0
2017-12-12 13:00:00,43.79,43.81,43.74,43.78,500.0,43.79,43.81,43.74,43.78,500.0
2017-12-12 13:30:00,43.66,43.69,43.57,43.63,800.0,43.66,43.69,43.57,43.63,800.0
2017-12-12 14:00:00,43.6,43.66,43.6,43.62,1800.0,43.6,43.66,43.6,43.62,1800.0
2017-12-12 14:30:00,43.65,43.65,43.6,43.63,1200.0,43.65,43.65,43.6,43.63,1200.0
2017-12-12 15:00:00,43.59,43.6,43.54,43.56,2000.0,43.59,43.6,43.54,43.56,2000.0
2017-12-12 15:30:00,43.57,43.59,43.45,43.5,8226.0,43.57,43.59,43.45,43.5,8226.0
2017-12-13 09:30:00,43.84,44.15,43.84,44.0,1750.0,43.84,44.15,43.84,44.0,1750.0
2017-12-13 10:00:00,43.91,43.97,43.71,43.72,2100.0,43.91,43.97,43.71,43.72,2100.0
2017-12-13 10:30:00,43.68,43.76,43.68,43.75,1700.0,43.68,43.76,43.68,43.75,1700.0
2017-12-13 11:00:00,43.73,43.76,43.7,43.76,1000.0,43.73,43.76,43.7,43.76,1000.0
2017-12-13 11:30:00,43.76,43.76,43.65,43.71,1000.0,43.76,43.76,43.65,43.71,1000.0
2017-12-13 12:00:00,43.63,43.63,43.5,43.52,1150.0,43.63,43.63,43.5,43.52,1150.0
2017-12-13 12:30:00,43.56,43.56,43.35,43.35,800.0,43.56,43.56,43.35,43.35,800.0
2017-12-13 13:00:00,43.42,43.45,43.41,43.44,500.0,43.42,43.45,43.41,43.44,500.0
2017-12-13 13:30:00,43.41,43.45,43.4,43.41,1400.0,43.41,43.45,43.4,43.41,1400.0
2017-12-13 14:00:00,43.51,43.53,43.44,43.47,1400.0,43.51,43.53,43.44,43.47,1400.0
2017-12-13 14:30:00,43.6,43.6,43.46,43.52,1626.0,43.6,43.6,43.46,43.52,1626.0
2017-12-13 15:00:00,43.55,43.59,43.49,43.54,2500.0,43.55,43.59,43.49,43.54,2500.0
2017-12-13 15:30:00,43.54,43.57,43.47,43.5,4586.0,43.54,43.57,43.47,43.5,4586.0
2017-12-14 09:30:00,43.61,43.71,43.61,43.66,810.0,43.61,43.71,43.61,43.66,810.0
2017-12-14 10:00:00,43.66,43.74,43.36,43.36,2800.0,43.66,43.74,43.36,43.36,2800.0
2017-12-14 10:30:00,43.4,43.5,43.22,43.27,7100.0,43.4,43.5,43.22,43.27,7100.0
2017-12-14 11:00:00,43.26,43.37,42.67,43.05,11650.0,43.26,43.37,42.67,43.05,11650.0
2017-12-14 11:30:00,43.17,43.33,42.85,43.02,8920.0,43.17,43.33,42.85,43.02,8920.0
2017-12-14 12:00:00,43.02,43.19,42.97,42.97,3900.0,43.02,43.19,42.97,42.97,3900.0
2017-12-14 12:30:00,43.02,43.05,42.73,42.76,4800.0,43.02,43.05,42.73,42.76,4800.0
2017-12-14 13:00:00,42.68,42.97,42.58,42.96,2500.0,42.68,42.97,42.58,42.96,2500.0
2017-12-14 13:30:00,42.88,42.95,42.84,42.84,2500.0,42.88,42.95,42.84,42.84,2500.0
2017-12-14 14:00:00,42.88,43.21,42.64,42.64,3200.0,42.88,43.21,42.64,42.64,3200.0
2017-12-14 14:30:00,42.66,43.08,42.55,42.99,2958.0,42.66,43.08,42.55,42.99,2958.0
2017-12-14 15:00:00,43.02,43.02,42.65,42.65,3900.0,43.02,43.02,42.65,42.65,3900.0
2017-12-14 15:30:00,42.67,43.14,42.67,42.99,6420.0,42.67,43.14,42.67,42.99,6420.0
2017-12-15 09:30:00,43.06,43.49,43.0,43.49,2000.0,43.06,43.49,43.0,43.49,2000.0
2017-12-15 10:00:00,43.58,43.58,42.92,43.34,4700.0,43.58,43.58,42.92,43.34,4700.0
2017-12-15 10:30:00,43.5,43.86,43.49,43.74,2400.0,43.5,43.86,43.49,43.74,2400.0
2017-12-15 11:00:00,43.65,43.84,43.58,43.84,2600.0,43.65,43.84,43.58,43.84,2600.0
2017-12-15 11:30:00,43.85,44.01,43.85,43.9,1500.0,43.85,44.01,43.85,43.9,1500.0
2017-12-15 12:00:00,43.9,43.9,43.63,43.63,2002.0,43.9,43.9,43.63,43.63,2002.0
2017-12-15 12:30:00,43.68,43.72,43.66,43.72,800.0,43.68,43.72,43.66,43.72,800.0
2017-12-15 13:00:00,43.67,43.73,43.59,43.73,600.0,43.67,43.73,43.59,43.73,600.0
2017-12-15 13:30:00,43.73,43.81,43.73,43.81,700.0,43.73,43.81,43.73,43.81,700.0
2017-12-15 14:00:00,43.82,43.85,43.82,43.83,600.0,43.82,43.85,43.82,43.83,600.0
2017-12-15 14:30:00,43.83,43.89,43.79,43.79,1100.0,43.83,43.89,43.79,43.79,1100.0
2017-12-15 15:00:00,43.8,43.94,43.8,43.91,2500.0,43.8,43.94,43.8,43.91,2500.0
2017-12-15 15:30:00,43.89,43.89,43.52,43.59,12796.0,43.89,43.89,43.52,43.59,12796.0
2017-12-18 09:30:00,44.03,44.8,44.03,44.8,5941.0,44.03,44.8,44.03,44.8,5941.0
2017-12-18 10:00:00,44.71,44.71,44.04,44.08,1613.0,44.71,44.71,44.04,44.08,1613.0
2017-12-18 10:30:00,43.94,44.06,43.92,44.01,2117.0,43.94,44.06,43.92,44.01,2117.0
2017-12-18 11:00:00,44.05,44.12,43.82,43.89,2300.0,44.05,44.12,43.82,43.89,2300.0
2017-12-18 11:30:00,43.86,44.05,43.86,43.93,1700.0,43.86,44.05,43.86,43.93,1700.0
2017-12-18 12:00:00,43.93,43.93,43.85,43.89,3203.0,43.93,43.93,43.85,43.89,3203.0
2017-12-18 12:30:00,43.91,44.12,43.88,44.12,2324.0,43.91,44.12,43.88,44.12,2324.0
2017-12-18 13:00:00,44.07,44.07,43.85,43.89,1000.0,44.07,44.07,43.85,43.89,1000.0
2017-12-18 13:30:00,43.94,43.99,43.87,43.98,1700.0,43.94,43.99,43.87,43.98,1700.0
2017-12-18 14:00:00,43.93,44.07,43.93,44.03,1600.0,43.93,44.07,43.93,44.03,1600.0
2017-12-18 14:30:00,43.97,44.08,43.94,44.03,1600.0,43.97,44.08,43.94,44.03,1600.0
2017-12-18 15:00:00,43.99,44.03,43.9,43.9,1500.0,43.99,44.03,43.9,43.9,1500.0
2017-12-18 15:30:00,43.91,44.05,43.88,43.97,4924.0,43.91,44.05,43.88,43.97,4924.0
2017-12-19 09:30:00,44.31,44.4,43.97,44.12,4471.0,44.31,44.4,43.97,44.12,4471.0
2017-12-19 10:00:00,44.22,44.28,44.08,44.22,8946.0,44.22,44.28,44.08,44.22,8946.0
2017-12-19 10:30:00,44.03,44.03,43.59,43.59,2700.0,44.03,44.03,43.59,43.59,2700.0
2017-12-19 11:00:00,43.64,43.64,43.35,43.36,7585.0,43.64,43.64,43.35,43.36,7585.0
2017-12-19 11:30:00,43.53,43.89,43.38,43.38,5900.0,43.53,43.89,43.38,43.38,5900.0
2017-12-19 12:00:00,43.53,43.65,43.41,43.5,3200.0,43.53,43.65,43.41,43.5,3200.0
2017-12-19 12:30:00,43.43,43.46,43.16,43.3,5100.0,43.43,43.46,43.16,43.3,5100.0
2017-12-19 13:00:00,43.28,43.64,43.28,43.64,700.0,43.28,43.64,43.28,43.64,700.0
2017-12-19 13:30:00,43.65,43.78,43.65,43.76,1250.0,43.65,43.78,43.65,43.76,1250.0
2017-12-19 14:00:00,43.7,43.74,43.69,43.74,1089.0,43.7,43.74,43.69,43.74,1089.0
2017-12-19 14:30:00,43.74,43.75,43.64,43.64,1900.0,43.74,43.75,43.64,43.64,1900.0
2017-12-19 15:00:00,43.72,43.87,43.66,43.86,2650.0,43.72,43.87,43.66,43.86,2650.0
2017-12-19 15:30:00,43.86,43.88,43.82,43.84,3600.0,43.86,43.88,43.82,43.84,3600.0
2017-12-20 09:30:00,43.58,43.72,43.43,43.71,1500.0,43.58,43.72,43.43,43.71,1500.0
2017-12-20 10:00:00,43.71,43.71,43.4,43.47,1094.0,43.71,43.71,43.4,43.47,1094.0
2017-12-20 10:30:00,43.39,43.39,43.27,43.27,700.0,43.39,43.39,43.27,43.27,700.0
2017-12-20 11:00:00,43.29,43.32,43.25,43.32,700.0,43.29,43.32,43.25,43.32,700.0
2017-12-20 11:30:00,43.33,43.36,43.11,43.12,2700.0,43.33,43.36,43.11,43.12,2700.0
2017-12-20 12:00:00,43.12,43.21,43.11,43.21,1000.0,43.12,43.21,43.11,43.21,1000.0
2017-12-20 12:30:00,43.21,43.27,43.2,43.26,1650.0,43.21,43.27,43.2,43.26,1650.0
2017-12-20 13:00:00,43.11,43.14,43.11,43.13,300.0,43.11,43.14,43.11,43.13,300.0
2017-12-20 13:30:00,42.93,43.15,42.93,43.01,1292.0,42.93,43.15,42.93,43.01,1292.0
2017-12-20 14:00:00,43.02,43.02,42.85,42.85,400.0,43.02,43.02,42.85,42.85,400.0
2017-12-20 14:30:00,42.86,42.93,42.85,42.85,800.0,42.86,42.93,42.85,42.85,800.0
2017-12-20 15:00:00,42.88,42.88,42.74,42.82,2633.0,42.88,42.88,42.74,42.82,2633.0
2017-12-20 15:30:00,42.78,42.87,42.7,42.83,6180.0,42.78,42.87,42.7,42.83,6180.0
2017-12-21 09:30:00,42.96,43.24,42.66,42.96,10866.0,42.96,43.24,42.66,42.96,10866.0
2017-12-21 10:00:00,42.84,42.98,42.26,42.4,9734.0,42.84,42.98,42.26,42.4,9734.0
2017-12-21 10:30:00,42.45,42.67,42.38,42.38,1800.0,42.45,42.67,42.38,42.38,1800.0
2017-12-21 11:00:00,42.4,42.64,42.4,42.51,3500.0,42.4,42.64,42.4,42.51,3500.0
2017-12-21 11:30:00,42.5,42.5,42.3,42.3,5752.0,42.5,42.5,42.3,42.3,5752.0
2017-12-21 12:00:00,42.3,42.59,42.27,42.58,3970.0,42.3,42.59,42.27,42.58,3970.0
2017-12-21 12:30:00,42.52,42.6,42.46,42.53,1400.0,42.52,42.6,42.46,42.53,1400.0
2017-12-21 13:00:00,42.54,42.59,42.51,42.51,1701.0,42.54,42.59,42.51,42.51,1701.0
2017-12-21 13:30:00,42.49,42.59,42.49,42.56,6085.0,42.49,42.59,42.49,42.56,6085.0
2017-12-21 14:00:00,42.5,42.5,42.4,42.44,5000.0,42.5,42.5,42.4,42.44,5000.0
2017-12-21 14:30:00,42.43,42.46,42.35,42.38,5900.0,42.43,42.46,42.35,42.38,5900.0
2017-12-21 15:00:00,42.39,42.44,42.39,42.42,3100.0,42.39,42.44,42.39,42.42,3100.0
2017-12-21 15:30:00,42.42,42.42,42.21,42.21,7009.0,42.42,42.42,42.21,42.21,7009.0
2017-12-22 09:30:00,42.22,42.22,41.82,42.15,1894.0,42.22,42.22,41.82,42.15,1894.0
2017-12-22 10:00:00,42.06,42.12,41.75,41.85,2343.0,42.06,42.12,41.75,41.85,2343.0
2017-12-22 10:30:00,41.91,42.16,41.91,42.16,1800.0,41.91,42.16,41.91,42.16,1800.0
2017-12-22 11:00:00,42.07,42.07,41.81,41.9,2000.0,42.07,42.07,41.81,41.9,2000.0
2017-12-22 11:30:00,41.89,41.99,41.89,41.93,1350.0,41.89,41.99,41.89,41.93,1350.0
2017-12-22 12:00:00,41.96,42.07,41.96,42.06,300.0,41.96,42.07,41.96,42.06,300.0
2017-12-22 12:30:00,42.05,42.05,41.85,41.87,1000.0,42.05,42.05,41.85,41.87,1000.0
2017-12-22 13:00:00,41.92,41.92,41.81,41.81,600.0,41.92,41.92,41.81,41.81,600.0
2017-12-22 13:30:00,41.86,41.89,41.86,41.89,200.0,41.86,41.89,41.86,41.89,200.0
2017-12-22 14:00:00,41.95,42.04,41.95,42.03,900.0,41.95,42.04,41.95,42.03,900.0
2017-12-22 14:30:00,42.07,42.09,42.02,42.04,1200.0,42.07,42.09,42.02,42.04,1200.0
2017-12-22 15:00:00,42.0,42.0,41.93,41.95,2100.0,42.0,42.0,41.93,41.95,2100.0
2017-12-22 15:30:00,41.95,41.97,41.9,41.9,3398.0,41.95,41.97,41.9,41.9,3398.0
2017-12-26 09:30:00,41.67,41.67,41.16,41.44,4085.0,41.67,41.67,41.16,41.44,4085.0
2017-12-26 10:00:00,41.38,41.59,41.24,41.59,1100.0,41.38,41.59,41.24,41.59,1100.0
2017-12-26 10:30:00,41.38,41.41,41.21,41.21,900.0,41.38,41.41,41.21,41.21,900.0
2017-12-26 11:00:00,41.38,41.38,41.37,41.37,221.0,41.38,41.38,41.37,41.37,221.0
2017-12-26 11:30:00,41.4,41.6,41.4,41.59,700.0,41.4,41.6,41.4,41.59,700.0
2017-12-26 12:00:00,41.66,41.66,41.6,41.6,600.0,41.66,41.66,41.6,41.6,600.0
2017-12-26 12:30:00,41.77,41.77,41.75,41.75,200.0,41.77,41.77,41.75,41.75,200.0
2017-12-26 13:00:00,41.83,41.83,41.66,41.71,1000.0,41.83,41.83,41.66,41.71,1000.0
2017-12-26 13:30:00,41.75,41.86,41.75,41.85,605.0,41.75,41.86,41.75,41.85,605.0
2017-12-26 14:00:00,41.81,41.85,41.81,41.83,900.0,41.81,41.85,41.81,41.83,900.0
2017-12-26 14:30:00,41.84,41.9,41.84,41.86,800.0,41.84,41.9,41.84,41.86,800.0
2017-12-26 15:00:00,41.89,41.9,41.8,41.8,1540.0,41.89,41.9,41.8,41.8,1540.0
2017-12-26 15:30:00,41.82,41.87,41.28,41.87,4854.0,41.82,41.87,41.28,41.87,4854.0
2017-12-27 09:30:00,41.47,41.57,41.43,41.57,800.0,41.47,41.57,41.43,41.57,800.0
2017-12-27 10:00:00,41.59,41.71,41.45,41.65,2100.0,41.59,41.71,41.45,41.65,2100.0
2017-12-27 10:30:00,41.75,41.81,41.71,41.78,1200.0,41.75,41.81,41.71,41.78,1200.0
2017-12-27 11:00:00,41.71,41.82,41.64,41.77,1100.0,41.71,41.82,41.64,41.77,1100.0
2017-12-27 11:30:00,41.72,41.77,41.68,41.68,972.0,41.72,41.77,41.68,41.68,972.0
2017-12-27 12:00:00,41.95,41.95,41.85,41.86,900.0,41.95,41.95,41.85,41.86,900.0
2017-12-27 12:30:00,41.85,41.92,41.81,41.84,1000.0,41.85,41.92,41.81,41.84,1000.0
2017-12-27 13:00:00,41.86,41.87,41.81,41.85,800.0,41.86,41.87,41.81,41.85,800.0
2017-12-27 13:30:00,41.82,42.22,41.81,42.22,3320.0,41.82,42.22,41.81,42.22,3320.0
2017-12-27 14:00:00,42.22,42.22,42.07,42.07,2300.0,42.22,42.22,42.07,42.07,2300.0
2017-12-27 14:30:00,42.12,42.12,41.97,41.99,2800.0,42.12,42.12,41.97,41.99,2800.0
2017-12-27 15:00:00,42.04,42.05,41.99,42.03,2800.0,42.04,42.05,41.99,42.03,2800.0
2017-12-27 15:30:00,42.03,42.09,42.03,42.05,4100.0,42.03,42.09,42.03,42.05,4100.0
2017-12-28 09:30:00,42.03,42.26,41.94,42.1,3075.0,42.03,42.26,41.94,42.1,3075.0
2017-12-28 10:00:00,42.1,42.1,41.61,41.93,5774.0,42.1,42.1,41.61,41.93,5774.0
2017-12-28 10:30:00,41.9,41.9,41.44,41.44,1901.0,41.9,41.9,41.44,41.44,1901.0
2017-12-28 11:00:00,41.39,41.53,41.3,41.49,1100.0,41.39,41.53,41.3,41.49,1100.0
2017-12-28 11:30:00,41.48,41.48,41.38,41.38,1800.0,41.48,41.48,41.38,41.38,1800.0
2017-12-28 12:00:00,41.37,41.44,41.37,41.44,700.0,41.37,41.44,41.37,41.44,700.0
2017-12-28 12:30:00,41.49,41.58,41.47,41.53,1500.0,41.49,41.58,41.47,41.53,1500.0
2017-12-28 13:00:00,41.54,41.59,41.51,41.56,1300.0,41.54,41.59,41.51,41.56,1300.0
2017-12-28 13:30:00,41.5,41.54,41.5,41.51,900.0,41.5,41.54,41.5,41.51,900.0
2017-12-28 14:00:00,41.45,41.62,41.41,41.62,1800.0,41.45,41.62,41.41,41.62,1800.0
2017-12-28 14:30:00,41.63,41.75,41.61,41.63,2800.0,41.63,41.75,41.61,41.63,2800.0
2017-12-28 15:00:00,41.63,41.73,41.56,41.7,4150.0,41.63,41.73,41.56,41.7,4150.0
2017-12-28 15:30:00,41.66,41.77,41.64,41.74,6048.0,41.66,41.77,41.64,41.74,6048.0
2017-12-29 09:30:00,41.65,41.65,41.49,41.49,400.0,41.65,41.65,41.49,41.49,400.0
2017-12-29 10:00:00,41.47,41.47,41.47,41.47,100.0,41.47,41.47,41.47,41.47,100.0
2017-12-29 10:30:00,41.49,41.54,41.49,41.54,594.0,41.49,41.54,41.49,41.54,594.0
2017-12-29 11:00:00,41.52,41.66,41.52,41.66,600.0,41.52,41.66,41.52,41.66,600.0
2017-12-29 11:30:00,41.66,41.66,41.66,41.66,0.0,41.66,41.66,41.66,41.66,0.0
2017-12-29 12:00:00,41.75,41.75,41.75,41.75,100.0,41.75,41.75,41.75,41.75,100.0
2017-12-29 12:30:00,41.84,41.87,41.83,41.87,500.0,41.84,41.87,41.83,41.87,500.0
2017-12-29 13:00:00,41.87,41.87,41.87,41.87,0.0,41.87,41.87,41.87,41.87,0.0
2017-12-29 13:30:00,41.59,41.61,41.59,41.59,1092.0,41.59,41.61,41.59,41.59,1092.0
2017-12-29 14:00:00,41.56,41.62,41.52,41.62,700.0,41.56,41.62,41.52,41.62,700.0
2017-12-29 14:30:00,41.6,41.6,41.53,41.53,500.0,41.6,41.6,41.53,41.53,500.0
2017-12-29 15:00:00,41.55,41.6,41.55,41.55,800.0,41.55,41.6,41.55,41.55,800.0
2017-12-29 15:30:00,41.56,41.56,41.4,41.4,2400.0,41.56,41.56,41.4,41.4,2400.0
2018-01-02 09:30:00,41.6,42.05,41.6,41.86,2200.0,41.6,42.05,41.6,41.86,2200.0
2018-01-02 10:00:00,41.79,41.87,41.55,41.86,5192.0,41.79,41.87,41.55,41.86,5192.0
2018-01-02 10:30:00,41.82,42.06,41.76,41.97,3793.0,41.82,42.06,41.76,41.97,3793.0
2018-01-02 11:00:00,41.95,41.98,41.84,41.84,1600.0,41.95,41.98,41.84,41.84,1600.0
2018-01-02 11:30:00,41.83,41.83,41.61,41.7,2102.0,41.83,41.83,41.61,41.7,2102.0
2018-01-02 12:00:00,41.79,41.85,41.69,41.69,2500.0,41.79,41.85,41.69,41.69,2500.0
2018-01-02 12:30:00,41.64,41.71,41.57,41.57,1900.0,41.64,41.71,41.57,41.57,1900.0
2018-01-02 13:00:00,41.57,41.75,41.57,41.71,1267.0,41.57,41.75,41.57,41.71,1267.0
2018-01-02 13:30:00,41.71,41.71,41.63,41.64,2100.0,41.71,41.71,41.63,41.64,2100.0
2018-01-02 14:00:00,41.64,41.69,41.63,41.68,2200.0,41.64,41.69,41.63,41.68,2200.0
2018-01-02 14:30:00,41.61,41.62,41.57,41.57,900.0,41.61,41.62,41.57,41.57,900.0
2018-01-02 15:00:00,41.55,41.59,41.55,41.59,2600.0,41.55,41.59,41.55,41.59,2600.0
2018-01-02 15:30:00,41.6,41.65,41.57,41.6,4244.0,41.6,41.65,41.57,41.6,4244.0
2018-01-03 09:30:00,41.81,41.82,41.72,41.72,700.0,41.81,41.82,41.72,41.72,700.0
2018-01-03 10:00:00,41.72,41.72,41.5,41.67,2900.0,41.72,41.72,41.5,41.67,2900.0
2018-01-03 10:30:00,41.68,41.73,41.63,41.73,2294.0,41.68,41.73,41.63,41.73,2294.0
2018-01-03 11:00:00,41.8,41.94,41.8,41.94,1700.0,41.8,41.94,41.8,41.94,1700.0
2018-01-03 11:30:00,41.92,41.94,41.84,41.91,1100.0,41.92,41.94,41.84,41.91,1100.0
2018-01-03 12:00:00,41.91,41.91,41.82,41.88,900.0,41.91,41.91,41.82,41.88,900.0
2018-01-03 12:30:00,41.86,42.02,41.78,42.01,1200.0,41.86,42.02,41.78,42.01,1200.0
2018-01-03 13:00:00,42.02,42.5,42.02,42.5,2600.0,42.02,42.5,42.02,42.5,2600.0
2018-01-03 13:30:00,42.29,42.34,42.22,42.3,1200.0,42.29,42.34,42.22,42.3,1200.0
2018-01-03 14:00:00,42.32,42.53,42.29,42.41,2120.0,42.32,42.53,42.29,42.41,2120.0
2018-01-03 14:30:00,42.4,42.42,42.28,42.28,1700.0,42.4,42.42,42.28,42.28,1700.0
2018-01-03 15:00:00,42.25,42.56,42.25,42.56,1450.0,42.25,42.56,42.25,42.56,1450.0
2018-01-03 15:30:00,42.52,42.52,42.3,42.3,5940.0,42.52,42.52,42.3,42.3,5940.0
2018-01-04 09:30:00,42.37,42.43,40.83,40.84,10329.0,42.37,42.43,40.83,40.84,10329.0
2018-01-04 10:00:00,40.95,40.99,40.66,40.87,4400.0,40.95,40.99,40.66,40.87,4400.0
2018-01-04 10:30:00,40.9,41.27,40.9,41.11,2854.0,40.9,41.27,40.9,41.11,2854.0
2018-01-04 11:00:00,41.01,41.01,40.89,40.96,2350.0,41.01,41.01,40.89,40.96,2350.0
2018-01-04 11:30:00,40.98,41.02,40.87,40.91,1555.0,40.98,41.02,40.87,40.91,1555.0
2018-01-04 12:00:00,40.93,41.01,40.89,40.89,2400.0,40.93,41.01,40.89,40.89,2400.0
2018-01-04 12:30:00,40.93,40.93,40.76,40.85,2411.0,40.93,40.93,40.76,40.85,2411.0
2018-01-04 13:00:00,40.81,41.06,40.81,41.02,1700.0,40.81,41.06,40.81,41.02,1700.0
2018-01-04 13:30:00,41.02,41.02,40.82,40.82,500.0,41.02,41.02,40.82,40.82,500.0
2018-01-04 14:00:00,40.82,41.24,40.8,41.2,3300.0,40.82,41.24,40.8,41.2,3300.0
2018-01-04 14:30:00,41.21,41.34,41.2,41.34,1100.0,41.21,41.34,41.2,41.34,1100.0
2018-01-04 15:00:00,41.3,41.3,40.98,40.99,3800.0,41.3,41.3,40.98,40.99,3800.0
2018-01-04 15:30:00,40.99,40.99,40.64,40.74,9600.0,40.99,40.99,40.64,40.74,9600.0
2018-01-05 09:30:00,40.95,41.35,40.95,41.35,5980.0,40.95,41.35,40.95,41.35,5980.0
2018-01-05 10:00:00,41.29,41.32,41.11,41.17,6621.0,41.29,41.32,41.11,41.17,6621.0
2018-01-05 10:30:00,41.2,41.4,41.15,41.4,12657.0,41.2,41.4,41.15,41.4,12657.0
2018-01-05 11:00:00,41.4,41.82,41.4,41.81,7826.0,41.4,41.82,41.4,41.81,7826.0
2018-01-05 11:30:00,41.84,41.84,41.79,41.82,4483.0,41.84,41.84,41.79,41.82,4483.0
2018-01-05 12:00:00,41.82,41.82,41.68,41.8,18067.0,41.82,41.82,41.68,41.8,18067.0
2018-01-05 12:30:00,41.77,41.83,41.72,41.8,5873.0,41.77,41.83,41.72,41.8,5873.0
2018-01-05 13:00:00,41.78,41.78,41.73,41.74,1600.0,41.78,41.78,41.73,41.74,1600.0
2018-01-05 13:30:00,41.77,41.77,41.62,41.67,5900.0,41.77,41.77,41.62,41.67,5900.0
2018-01-05 14:00:00,41.68,41.68,41.43,41.57,6920.0,41.68,41.68,41.43,41.57,6920.0
2018-01-05 14:30:00,41.48,41.48,41.34,41.38,2574.0,41.48,41.48,41.34,41.38,2574.0
2018-01-05 15:00:00,41.31,41.36,41.1,41.36,4500.0,41.31,41.36,41.1,41.36,4500.0
2018-01-05 15:30:00,41.37,41.84,41.34,41.84,11788.0,41.37,41.84,41.34,41.84,11788.0
2018-01-08 09:30:00,41.71,41.71,41.51,41.6,1600.0,41.71,41.71,41.51,41.6,1600.0
2018-01-08 10:00:00,41.64,41.8,41.54,41.8,3346.0,41.64,41.8,41.54,41.8,3346.0
2018-01-08 10:30:00,41.75,42.02,41.74,42.02,1600.0,41.75,42.02,41.74,42.02,1600.0
2018-01-08 11:00:00,42.02,42.02,41.99,41.99,700.0,42.02,42.02,41.99,41.99,700.0
2018-01-08 11:30:00,42.0,42.03,41.97,41.97,600.0,42.0,42.03,41.97,41.97,600.0
2018-01-08 12:00:00,42.08,42.21,42.08,42.14,1000.0,42.08,42.21,42.08,42.14,1000.0
2018-01-08 12:30:00,42.18,42.18,42.17,42.17,228.0,42.18,42.18,42.17,42.17,228.0
2018-01-08 13:00:00,42.21,42.21,42.2,42.2,200.0,42.21,42.21,42.2,42.2,200.0
2018-01-08 13:30:00,42.18,42.25,42.18,42.24,1000.0,42.18,42.25,42.18,42.24,1000.0
2018-01-08 14:00:00,42.2,42.29,42.2,42.29,2482.0,42.2,42.29,42.2,42.29,2482.0
2018-01-08 14:30:00,42.29,42.29,42.25,42.26,800.0,42.29,42.29,42.25,42.26,800.0
2018-01-08 15:00:00,42.27,42.29,42.26,42.28,911.0,42.27,42.29,42.26,42.28,911.0
2018-01-08 15:30:00,42.28,42.5,42.26,42.28,6804.0,42.28,42.5,42.26,42.28,6804.0
2018-01-09 09:30:00,42.26,42.36,42.06,42.06,1500.0,42.26,42.36,42.06,42.06,1500.0
2018-01-09 10:00:00,41.92,42.21,41.92,42.18,1581.0,41.92,42.21,41.92,42.18,1581.0
2018-01-09 10:30:00,42.11,42.21,42.07,42.1,2600.0,42.11,42.21,42.07,42.1,2600.0
2018-01-09 11:00:00,42.13,42.2,42.13,42.15,600.0,42.13,42.2,42.13,42.15,600.0
2018-01-09 11:30:00,42.12,42.14,42.08,42.12,900.0,42.12,42.14,42.08,42.12,900.0
2018-01-09 12:00:00,42.11,42.34,42.11,42.18,1600.0,42.11,42.34,42.11,42.18,1600.0
2018-01-09 12:30:00,42.19,42.23,42.16,42.16,1600.0,42.19,42.23,42.16,42.16,1600.0
2018-01-09 13:00:00,42.2,42.2,42.17,42.17,700.0,42.2,42.2,42.17,42.17,700.0
2018-01-09 13:30:00,42.16,42.26,42.05,42.07,3470.0,42.16,42.26,42.05,42.07,3470.0
2018-01-09 14:00:00,42.06,42.15,42.0,42.15,3500.0,42.06,42.15,42.0,42.15,3500.0
2018-01-09 14:30:00,42.11,42.38,42.1,42.29,2986.0,42.11,42.38,42.1,42.29,2986.0
2018-01-09 15:00:00,42.26,42.7,42.26,42.3,5990.0,42.26,42.7,42.26,42.3,5990.0
2018-01-09 15:30:00,42.28,42.62,42.27,42.57,11700.0,42.28,42.62,42.27,42.57,11700.0
2018-01-10 09:30:00,42.21,42.52,42.14,42.52,3700.0,42.21,42.52,42.14,42.52,3700.0
2018-01-10 10:00:00,42.54,42.56,42.32,42.5,2700.0,42.54,42.56,42.32,42.5,2700.0
2018-01-10 10:30:00,42.5,42.64,42.44,42.59,4400.0,42.5,42.64,42.44,42.59,4400.0
2018-01-10 11:00:00,42.55,42.61,42.55,42.57,1200.0,42.55,42.61,42.55,42.57,1200.0
2018-01-10 11:30:00,42.59,42.6,42.55,42.58,1100.0,42.59,42.6,42.55,42.58,1100.0
2018-01-10 12:00:00,42.52,42.55,42.52,42.55,1111.0,42.52,42.55,42.52,42.55,1111.0
2018-01-10 12:30:00,42.55,42.55,42.54,42.54,400.0,42.55,42.55,42.54,42.54,400.0
2018-01-10 13:00:00,42.5,42.54,42.33,42.38,2400.0,42.5,42.54,42.33,42.38,2400.0
2018-01-10 13:30:00,42.36,42.65,42.36,42.65,900.0,42.36,42.65,42.36,42.65,900.0
2018-01-10 14:00:00,42.64,42.86,42.58,42.78,1400.0,42.64,42.86,42.58,42.78,1400.0
2018-01-10 14:30:00,42.61,42.61,42.48,42.5,733.0,42.61,42.61,42.48,42.5,733.0
2018-01-10 15:00:00,42.51,42.51,42.46,42.48,2300.0,42.51,42.51,42.46,42.48,2300.0
2018-01-10 15:30:00,42.49,42.75,42.41,42.7,7038.0,42.49,42.75,42.41,42.7,7038.0
2018-01-11 09:30:00,42.91,43.15,42.91,43.1,1200.0,42.91,43.15,42.91,43.1,1200.0
2018-01-11 10:00:00,43.0,43.35,43.0,43.26,1300.0,43.0,43.35,43.0,43.26,1300.0
2018-01-11 10:30:00,43.15,43.17,43.09,43.17,800.0,43.15,43.17,43.09,43.17,800.0
2018-01-11 11:00:00,43.21,43.24,43.12,43.12,900.0,43.21,43.24,43.12,43.12,900.0
2018-01-11 11:30:00,43.11,43.15,43.05,43.15,1600.0,43.11,43.15,43.05,43.15,1600.0
2018-01-11 12:00:00,43.14,43.19,43.12,43.19,1400.0,43.14,43.19,43.12,43.19,1400.0
2018-01-11 12:30:00,43.23,43.26,43.23,43.25,500.0,43.23,43.26,43.23,43.25,500.0
2018-01-11 13:00:00,43.22,43.22,43.22,43.22,300.0,43.22,43.22,43.22,43.22,300.0
2018-01-11 13:30:00,43.19,43.19,43.11,43.11,1200.0,43.19,43.19,43.11,43.11,1200.0
2018-01-11 14:00:00,43.16,43.21,43.14,43.19,600.0,43.16,43.21,43.14,43.19,600.0
2018-01-11 14:30:00,43.18,43.34,43.18,43.34,1700.0,43.18,43.34,43.18,43.34,1700.0
2018-01-11 15:00:00,43.32,43.37,43.32,43.36,1200.0,43.32,43.37,43.32,43.36,1200.0
2018-01-11 15:30:00,43.32,43.34,43.16,43.28,5000.0,43.32,43.34,43.16,43.28,5000.0
2018-01-12 09:30:00,43.13,43.13,43.07,43.07,500.0,43.13,43.13,43.07,43.07,500.0
2018-01-12 10:00:00,43.1,43.48,43.04,43.48,2096.0,43.1,43.48,43.04,43.48,2096.0
2018-01-12 10:30:00,43.39,43.39,43.38,43.38,200.0,43.39,43.39,43.38,43.38,200.0
2018-01-12 11:00:00,43.39,43.54,43.34,43.43,1100.0,43.39,43.54,43.34,43.43,1100.0
2018-01-12 11:30:00,43.38,43.38,43.32,43.34,300.0,43.38,43.38,43.32,43.34,300.0
2018-01-12 12:00:00,43.29,43.31,43.27,43.29,500.0,43.29,43.31,43.27,43.29,500.0
2018-01-12 12:30:00,43.3,43.42,43.28,43.42,900.0,43.3,43.42,43.28,43.42,900.0
2018-01-12 13:00:00,43.35,43.35,43.3,43.3,300.0,43.35,43.35,43.3,43.3,300.0
2018-01-12 13:30:00,43.29,43.5,43.29,43.39,1900.0,43.29,43.5,43.29,43.39,1900.0
2018-01-12 14:00:00,43.35,43.35,43.24,43.3,1780.0,43.35,43.35,43.24,43.3,1780.0
2018-01-12 14:30:00,43.28,43.35,43.27,43.33,900.0,43.28,43.35,43.27,43.33,900.0
2018-01-12 15:00:00,43.31,43.39,43.27,43.32,2340.0,43.31,43.39,43.27,43.32,2340.0
2018-01-12 15:30:00,43.27,43.5,43.21,43.43,8000.0,43.27,43.5,43.21,43.43,8000.0
2018-01-16 09:30:00,43.55,43.66,43.55,43.66,200.0,43.55,43.66,43.55,43.66,200.0
2018-01-16 10:00:00,43.65,43.65,43.56,43.56,200.0,43.65,43.65,43.56,43.56,200.0
2018-01-16 10:30:00,43.38,43.42,43.22,43.22,4576.0,43.38,43.42,43.22,43.22,4576.0
2018-01-16 11:00:00,43.14,43.14,42.93,43.0,2350.0,43.14,43.14,42.93,43.0,2350.0
2018-01-16 11:30:00,42.94,42.95,42.81,42.81,600.0,42.94,42.95,42.81,42.81,600.0
2018-01-16 12:00:00,42.85,42.91,42.85,42.91,400.0,42.85,42.91,42.85,42.91,400.0
2018-01-16 12:30:00,42.84,42.96,42.82,42.93,1900.0,42.84,42.96,42.82,42.93,1900.0
2018-01-16 13:00:00,42.92,42.99,42.92,42.93,500.0,42.92,42.99,42.92,42.93,500.0
2018-01-16 13:30:00,42.93,42.93,42.67,42.67,1000.0,42.93,42.93,42.67,42.67,1000.0
2018-01-16 14:00:00,42.61,42.74,42.61,42.71,1400.0,42.61,42.74,42.61,42.71,1400.0
2018-01-16 14:30:00,42.69,42.7,42.53,42.62,2000.0,42.69,42.7,42.53,42.62,2000.0
2018-01-16 15:00:00,42.68,42.75,42.66,42.67,1052.0,42.68,42.75,42.66,42.67,1052.0
2018-01-16 15:30:00,42.77,42.8,42.36,42.4,4391.0,42.77,42.8,42.36,42.4,4391.0
2018-01-17 09:30:00,42.34,42.44,42.0,42.02,2094.0,42.34,42.44,42.0,42.02,2094.0
2018-01-17 10:00:00,41.99,42.07,41.86,41.86,600.0,41.99,42.07,41.86,41.86,600.0
2018-01-17 10:30:00,41.76,41.96,41.76,41.9,2000.0,41.76,41.96,41.76,41.9,2000.0
2018-01-17 11:00:00,41.89,41.89,41.75,41.88,1300.0,41.89,41.89,41.75,41.88,1300.0
2018-01-17 11:30:00,41.95,41.95,41.75,41.78,2199.0,41.95,41.95,41.75,41.78,2199.0
2018-01-17 12:00:00,41.75,41.78,41.72,41.77,2000.0,41.75,41.78,41.72,41.77,2000.0
2018-01-17 12:30:00,41.77,41.82,41.75,41.77,1500.0,41.77,41.82,41.75,41.77,1500.0
2018-01-17 13:00:00,41.81,41.81,41.75,41.79,1800.0,41.81,41.81,41.75,41.79,1800.0
2018-01-17 13:30:00,41.8,41.94,41.8,41.94,700.0,41.8,41.94,41.8,41.94,700.0
2018-01-17 14:00:00,42.14,42.19,42.11,42.11,700.0,42.14,42.19,42.11,42.11,700.0
2018-01-17 14:30:00,42.15,42.15,42.13,42.15,1000.0,42.15,42.15,42.13,42.15,1000.0
2018-01-17 15:00:00,42.15,42.15,42.03,42.05,2424.0,42.15,42.15,42.03,42.05,2424.0
2018-01-17 15:30:00,42.1,42.1,41.91,41.95,10546.0,42.1,42.1,41.91,41.95,10546.0
2018-01-18 09:30:00,41.9,42.35,41.9,42.28,5900.0,41.9,42.35,41.9,42.28,5900.0
2018-01-18 10:00:00,42.36,42.55,42.25,42.49,8943.0,42.36,42.55,42.25,42.49,8943.0
2018-01-18 10:30:00,42.48,42.71,42.29,42.35,6099.0,42.48,42.71,42.29,42.35,6099.0
2018-01-18 11:00:00,42.34,42.59,42.34,42.41,1100.0,42.34,42.59,42.34,42.41,1100.0
2018-01-18 11:30:00,42.29,42.34,42.26,42.34,400.0,42.29,42.34,42.26,42.34,400.0
2018-01-18 12:00:00,42.35,42.44,42.3,42.34,1700.0,42.35,42.44,42.3,42.34,1700.0
2018-01-18 12:30:00,42.46,42.46,42.35,42.35,2600.0,42.46,42.46,42.35,42.35,2600.0
2018-01-18 13:00:00,42.37,42.4,42.34,42.34,2150.0,42.37,42.4,42.34,42.34,2150.0
2018-01-18 13:30:00,42.45,42.49,42.28,42.41,2399.0,42.45,42.49,42.28,42.41,2399.0
2018-01-18 14:00:00,42.39,42.42,42.38,42.4,800.0,42.39,42.42,42.38,42.4,800.0
2018-01-18 14:30:00,42.38,42.42,42.38,42.4,1200.0,42.38,42.42,42.38,42.4,1200.0
2018-01-18 15:00:00,42.4,42.44,42.35,42.39,3500.0,42.4,42.44,42.35,42.39,3500.0
2018-01-18 15:30:00,42.4,42.48,42.36,42.47,11912.0,42.4,42.48,42.36,42.47,11912.0
2018-01-19 09:30:00,42.74,42.83,42.74,42.76,1000.0,42.74,42.83,42.74,42.76,1000.0
2018-01-19 10:00:00,42.72,42.89,42.72,42.87,1600.0,42.72,42.89,42.72,42.87,1600.0
2018-01-19 10:30:00,42.76,42.76,42.66,42.66,1383.0,42.76,42.76,42.66,42.66,1383.0
2018-01-19 11:00:00,42.65,42.87,42.63,42.87,600.0,42.65,42.87,42.63,42.87,600.0
2018-01-19 11:30:00,42.86,42.86,42.75,42.83,2900.0,42.86,42.86,42.75,42.83,2900.0
2018-01-19 12:00:00,42.81,42.81,42.81,42.81,200.0,42.81,42.81,42.81,42.81,200.0
2018-01-19 12:30:00,42.91,42.91,42.84,42.84,800.0,42.91,42.91,42.84,42.84,800.0
2018-01-19 13:00:00,42.84,43.0,42.84,42.86,4921.0,42.84,43.0,42.84,42.86,4921.0
2018-01-19 13:30:00,42.92,42.98,42.89,42.91,1500.0,42.92,42.98,42.89,42.91,1500.0
2018-01-19 14:00:00,42.91,42.91,42.89,42.9,800.0,42.91,42.91,42.89,42.9,800.0
2018-01-19 14:30:00,42.92,42.92,42.87,42.87,300.0,42.92,42.92,42.87,42.87,300.0
2018-01-19 15:00:00,42.85,42.88,42.81,42.81,1600.0,42.85,42.88,42.81,42.81,1600.0
2018-01-19 15:30:00,42.84,42.86,42.75,42.83,4930.0,42.84,42.86,42.75,42.83,4930.0
2018-01-22 09:30:00,43.02,43.02,42.74,42.92,2500.0,43.02,43.02,42.74,42.92,2500.0
2018-01-22 10:00:00,43.05,43.49,43.01,43.49,1848.0,43.05,43.49,43.01,43.49,1848.0
2018-01-22 10:30:00,43.5,43.55,43.43,43.5,1850.0,43.5,43.55,43.43,43.5,1850.0
2018-01-22 11:00:00,43.52,43.55,43.48,43.55,999.0,43.52,43.55,43.48,43.55,999.0
2018-01-22 11:30:00,43.51,43.52,43.44,43.49,654.0,43.51,43.52,43.44,43.49,654.0
2018-01-22 12:00:00,43.47,43.47,43.47,43.47,400.0,43.47,43.47,43.47,43.47,400.0
2018-01-22 12:30:00,43.46,43.59,43.46,43.59,600.0,43.46,43.59,43.46,43.59,600.0
2018-01-22 13:00:00,43.62,43.75,43.58,43.58,2000.0,43.62,43.75,43.58,43.58,2000.0
2018-01-22 13:30:00,43.58,43.72,43.58,43.72,1600.0,43.58,43.72,43.58,43.72,1600.0
2018-01-22 14:00:00,43.7,43.7,43.62,43.65,700.0,43.7,43.7,43.62,43.65,700.0
2018-01-22 14:30:00,43.68,43.68,43.64,43.68,2500.0,43.68,43.68,43.64,43.68,2500.0
2018-01-22 15:00:00,43.69,43.71,43.47,43.47,5573.0,43.69,43.71,43.47,43.47,5573.0
2018-01-22 15:30:00,43.42,43.42,43.31,43.36,2842.0,43.42,43.42,43.31,43.36,2842.0
2018-01-23 09:30:00,43.3,43.36,42.71,42.71,1600.0,43.3,43.36,42.71,42.71,1600.0
2018-01-23 10:00:00,42.73,42.95,42.73,42.85,3372.0,42.73,42.95,42.73,42.85,3372.0
2018-01-23 10:30:00,42.9,43.07,42.71,42.71,3429.0,42.9,43.07,42.71,42.71,3429.0
2018-01-23 11:00:00,42.73,42.86,42.56,42.86,1402.0,42.73,42.86,42.56,42.86,1402.0
2018-01-23 11:30:00,42.95,43.05,42.95,43.05,1859.0,42.95,43.05,42.95,43.05,1859.0
2018-01-23 12:00:00,42.99,43.07,42.97,43.07,700.0,42.99,43.07,42.97,43.07,700.0
2018-01-23 12:30:00,43.24,43.25,43.02,43.15,2200.0,43.24,43.25,43.02,43.15,2200.0
2018-01-23 13:00:00,43.13,43.22,43.12,43.22,600.0,43.13,43.22,43.12,43.22,600.0
2018-01-23 13:30:00,43.21,43.24,43.08,43.08,1372.0,43.21,43.24,43.08,43.08,1372.0
2018-01-23 14:00:00,43.12,43.13,43.08,43.13,500.0,43.12,43.13,43.08,43.13,500.0
2018-01-23 14:30:00,43.19,43.27,43.18,43.26,906.0,43.19,43.27,43.18,43.26,906.0
2018-01-23 15:00:00,43.25,43.25,43.12,43.12,1526.0,43.25,43.25,43.12,43.12,1526.0
2018-01-23 15:30:00,43.08,43.28,43.08,43.23,3800.0,43.08,43.28,43.08,43.23,3800.0
2018-01-24 09:30:00,43.91,44.07,43.89,43.98,1650.0,43.91,44.07,43.89,43.98,1650.0
2018-01-24 10:00:00,44.28,44.28,43.94,43.94,300.0,44.28,44.28,43.94,43.94,300.0
2018-01-24 10:30:00,43.94,43.94,43.94,43.94,0.0,43.94,43.94,43.94,43.94,0.0
2018-01-24 11:00:00,43.77,43.77,43.77,43.77,100.0,43.77,43.77,43.77,43.77,100.0
2018-01-24 11:30:00,43.4,43.45,43.34,43.38,600.0,43.4,43.45,43.34,43.38,600.0
2018-01-24 12:00:00,43.35,43.46,43.35,43.46,200.0,43.35,43.46,43.35,43.46,200.0
2018-01-24 12:30:00,43.47,43.47,43.46,43.46,200.0,43.47,43.47,43.46,43.46,200.0
2018-01-24 13:00:00,43.51,43.51,43.43,43.43,300.0,43.51,43.51,43.43,43.43,300.0
2018-01-24 13:30:00,43.49,43.53,43.49,43.53,300.0,43.49,43.53,43.49,43.53,300.0
2018-01-24 14:00:00,43.52,43.68,43.52,43.68,974.0,43.52,43.68,43.52,43.68,974.0
2018-01-24 14:30:00,43.69,43.79,43.69,43.76,900.0,43.69,43.79,43.69,43.76,900.0
2018-01-24 15:00:00,43.71,43.71,43.68,43.71,700.0,43.71,43.71,43.68,43.71,700.0
2018-01-24 15:30:00,43.69,43.79,43.65,43.75,3108.0,43.69,43.79,43.65,43.75,3108.0
2018-01-25 09:30:00,43.92,43.92,43.92,43.92,300.0,43.92,43.92,43.92,43.92,300.0
2018-01-25 10:00:00,43.68,43.76,43.68,43.76,300.0,43.68,43.76,43.68,43.76,300.0
2018-01-25 10:30:00,43.76,43.76,43.76,43.76,0.0,43.76,43.76,43.76,43.76,0.0
2018-01-25 11:00:00,43.79,43.79,43.74,43.75,300.0,43.79,43.79,43.74,43.75,300.0
2018-01-25 11:30:00,43.75,43.75,43.7,43.75,600.0,43.75,43.75,43.7,43.75,600.0
2018-01-25 12:00:00,43.75,43.75,43.75,43.75,100.0,43.75,43.75,43.75,43.75,100.0
2018-01-25 12:30:00,43.76,43.76,43.76,43.76,100.0,43.76,43.76,43.76,43.76,100.0
2018-01-25 13:00:00,43.66,43.75,43.66,43.68,400.0,43.66,43.75,43.66,43.68,400.0
2018-01-25 13:30:00,43.68,43.71,43.68,43.71,300.0,43.68,43.71,43.68,43.71,300.0
2018-01-25 14:00:00,43.67,43.73,43.67,43.73,500.0,43.67,43.73,43.67,43.73,500.0
2018-01-25 14:30:00,43.67,43.67,43.57,43.62,800.0,43.67,43.67,43.57,43.62,800.0
2018-01-25 15:00:00,43.6,43.64,43.56,43.63,900.0,43.6,43.64,43.56,43.63,900.0
2018-01-25 15:30:00,43.57,43.64,43.53,43.6,3200.0,43.57,43.64,43.53,43.6,3200.0
2018-01-26 09:30:00,43.94,43.95,43.65,43.65,1500.0,43.94,43.95,43.65,43.65,1500.0
2018-01-26 10:00:00,43.74,43.84,43.74,43.84,800.0,43.74,43.84,43.74,43.84,800.0
2018-01-26 10:30:00,43.85,43.88,43.8,43.8,800.0,43.85,43.88,43.8,43.8,800.0
2018-01-26 11:00:00,43.77,43.8,43.75,43.77,1183.0,43.77,43.8,43.75,43.77,1183.0
2018-01-26 11:30:00,43.73,43.77,43.73,43.77,400.0,43.73,43.77,43.73,43.77,400.0
2018-01-26 12:00:00,43.69,43.77,43.68,43.71,1400.0,43.69,43.77,43.68,43.71,1400.0
2018-01-26 12:30:00,43.66,43.71,43.65,43.7,600.0,43.66,43.71,43.65,43.7,600.0
2018-01-26 13:00:00,43.7,43.73,43.67,43.67,600.0,43.7,43.73,43.67,43.67,600.0
2018-01-26 13:30:00,43.63,43.68,43.6,43.6,1200.0,43.63,43.68,43.6,43.6,1200.0
2018-01-26 14:00:00,43.49,43.49,43.43,43.43,900.0,43.49,43.49,43.43,43.43,900.0
2018-01-26 14:30:00,43.33,43.43,43.33,43.43,1345.0,43.33,43.43,43.33,43.43,1345.0
2018-01-26 15:00:00,43.45,43.51,43.45,43.49,1300.0,43.45,43.51,43.45,43.49,1300.0
2018-01-26 15:30:00,43.48,43.52,43.46,43.49,2595.0,43.48,43.52,43.46,43.49,2595.0
2018-01-29 09:30:00,43.75,43.75,43.48,43.49,700.0,43.75,43.75,43.48,43.49,700.0
2018-01-29 10:00:00,43.48,43.67,43.48,43.67,1900.0,43.48,43.67,43.48,43.67,1900.0
2018-01-29 10:30:00,43.59,43.59,43.59,43.59,100.0,43.59,43.59,43.59,43.59,100.0
2018-01-29 11:00:00,43.49,43.51,43.42,43.43,800.0,43.49,43.51,43.42,43.43,800.0
2018-01-29 11:30:00,43.47,43.47,43.46,43.46,900.0,43.47,43.47,43.46,43.46,900.0
2018-01-29 12:00:00,43.46,43.51,43.46,43.51,800.0,43.46,43.51,43.46,43.51,800.0
2018-01-29 12:30:00,43.52,43.62,43.48,43.62,1200.0,43.52,43.62,43.48,43.62,1200.0
2018-01-29 13:00:00,43.61,43.62,43.58,43.58,1000.0,43.61,43.62,43.58,43.58,1000.0
2018-01-29 13:30:00,43.59,43.62,43.56,43.56,900.0,43.59,43.62,43.56,43.56,900.0
2018-01-29 14:00:00,43.58,43.66,43.57,43.65,1500.0,43.58,43.66,43.57,43.65,1500.0
2018-01-29 14:30:00,43.65,43.67,43.61,43.63,1796.0,43.65,43.67,43.61,43.63,1796.0
2018-01-29 15:00:00,43.64,43.65,43.6,43.6,1900.0,43.64,43.65,43.6,43.6,1900.0
2018-01-29 15:30:00,43.58,43.67,43.51,43.55,4500.0,43.58,43.67,43.51,43.55,4500.0
2018-01-30 09:30:00,43.42,43.42,43.16,43.16,1600.0,43.42,43.42,43.16,43.16,1600.0
2018-01-30 10:00:00,43.16,43.16,43.0,43.0,979.0,43.16,43.16,43.0,43.0,979.0
2018-01-30 10:30:00,43.25,43.25,43.1,43.1,500.0,43.25,43.25,43.1,43.1,500.0
2018-01-30 11:00:00,43.2,43.2,43.02,43.02,500.0,43.2,43.2,43.02,43.02,500.0
2018-01-30 11:30:00,43.09,43.14,42.98,43.0,2337.0,43.09,43.14,42.98,43.0,2337.0
2018-01-30 12:00:00,42.93,42.96,42.93,42.96,300.0,42.93,42.96,42.93,42.96,300.0
2018-01-30 12:30:00,42.9,42.9,42.86,42.86,400.0,42.9,42.9,42.86,42.86,400.0
2018-01-30 13:00:00,42.87,42.87,42.76,42.76,500.0,42.87,42.87,42.76,42.76,500.0
2018-01-30 13:30:00,42.76,42.83,42.75,42.83,400.0,42.76,42.83,42.75,42.83,400.0
2018-01-30 14:00:00,42.81,42.82,42.78,42.78,1600.0,42.81,42.82,42.78,42.78,1600.0
2018-01-30 14:30:00,42.67,42.67,42.57,42.57,300.0,42.67,42.67,42.57,42.57,300.0
2018-01-30 15:00:00,42.61,42.61,42.52,42.58,1300.0,42.61,42.61,42.52,42.58,1300.0
2018-01-30 15:30:00,42.63,42.71,42.61,42.63,1920.0,42.63,42.71,42.61,42.63,1920.0
2018-01-31 09:30:00,42.86,43.52,42.68,43.46,8808.0,42.86,43.52,42.68,43.46,8808.0
2018-01-31 10:00:00,43.48,43.9,43.48,43.85,3100.0,43.48,43.9,43.48,43.85,3100.0
2018-01-31 10:30:00,43.73,43.75,43.51,43.51,700.0,43.73,43.75,43.51,43.51,700.0
2018-01-31 11:00:00,43.54,43.54,43.38,43.38,300.0,43.54,43.54,43.38,43.38,300.0
2018-01-31 11:30:00,43.36,43.38,43.3,43.3,700.0,43.36,43.38,43.3,43.3,700.0
2018-01-31 12:00:00,43.26,43.48,43.26,43.48,1800.0,43.26,43.48,43.26,43.48,1800.0
2018-01-31 12:30:00,43.34,43.37,43.28,43.37,3000.0,43.34,43.37,43.28,43.37,3000.0
2018-01-31 13:00:00,43.32,43.36,43.28,43.28,1750.0,43.32,43.36,43.28,43.28,1750.0
2018-01-31 13:30:00,43.28,43.29,43.24,43.24,700.0,43.28,43.29,43.24,43.24,700.0
2018-01-31 14:00:00,43.22,43.23,43.09,43.09,600.0,43.22,43.23,43.09,43.09,600.0
2018-01-31 14:30:00,43.07,43.15,42.98,43.02,1200.0,43.07,43.15,42.98,43.02,1200.0
2018-01-31 15:00:00,43.08,43.18,43.01,43.18,1500.0,43.08,43.18,43.01,43.18,1500.0
2018-01-31 15:30:00,43.26,43.4,43.24,43.32,3042.0,43.26,43.4,43.24,43.32,3042.0
2018-02-01 09:30:00,43.32,43.37,43.14,43.18,2000.0,43.32,43.37,43.14,43.18,2000.0
2018-02-01 10:00:00,43.31,43.53,43.31,43.53,400.0,43.31,43.53,43.31,43.53,400.0
2018-02-01 10:30:00,43.68,43.68,43.55,43.55,600.0,43.68,43.68,43.55,43.55,600.0
2018-02-01 11:00:00,43.55,43.55,43.38,43.45,1200.0,43.55,43.55,43.38,43.45,1200.0
2018-02-01 11:30:00,43.58,43.64,43.56,43.62,900.0,43.58,43.64,43.56,43.62,900.0
2018-02-01 12:00:00,43.6,43.71,43.6,43.69,600.0,43.6,43.71,43.6,43.69,600.0
2018-02-01 12:30:00,43.73,43.87,43.73,43.87,400.0,43.73,43.87,43.73,43.87,400.0
2018-02-01 13:00:00,43.96,44.1,43.94,44.04,1300.0,43.96,44.1,43.94,44.04,1300.0
2018-02-01 13:30:00,44.02,44.02,43.86,43.86,900.0,44.02,44.02,43.86,43.86,900.0
2018-02-01 14:00:00,43.87,43.87,43.71,43.83,700.0,43.87,43.87,43.71,43.83,700.0
2018-02-01 14:30:00,43.91,44.04,43.84,44.0,1900.0,43.91,44.04,43.84,44.0,1900.0
2018-02-01 15:00:00,44.04,44.18,44.0,44.03,4800.0,44.04,44.18,44.0,44.03,4800.0
2018-02-01 15:30:00,43.93,44.07,43.88,44.03,4911.0,43.93,44.07,43.88,44.03,4911.0
2018-02-02 09:30:00,43.7,43.7,43.43,43.45,700.0,43.7,43.7,43.43,43.45,700.0
2018-02-02 10:00:00,43.4,43.47,43.2,43.47,1100.0,43.4,43.47,43.2,43.47,1100.0
2018-02-02 10:30:00,43.46,43.69,43.46,43.64,1900.0,43.46,43.69,43.46,43.64,1900.0
2018-02-02 11:00:00,43.63,43.79,43.54,43.79,1700.0,43.63,43.79,43.54,43.79,1700.0
2018-02-02 11:30:00,43.67,43.84,43.64,43.65,2300.0,43.67,43.84,43.64,43.65,2300.0
2018-02-02 12:00:00,43.63,43.8,43.63,43.79,400.0,43.63,43.8,43.63,43.79,400.0
2018-02-02 12:30:00,43.84,43.84,43.7,43.7,1200.0,43.84,43.84,43.7,43.7,1200.0
2018-02-02 13:00:00,43.75,43.91,43.75,43.83,1600.0,43.75,43.91,43.75,43.83,1600.0
2018-02-02 13:30:00,43.75,43.85,43.72,43.76,3400.0,43.75,43.85,43.72,43.76,3400.0
2018-02-02 14:00:00,43.78,44.03,43.74,43.83,3075.0,43.78,44.03,43.74,43.83,3075.0
2018-02-02 14:30:00,43.96,44.09,43.88,44.06,5200.0,43.96,44.09,43.88,44.06,5200.0
2018-02-02 15:00:00,43.96,43.99,43.8,43.95,2100.0,43.96,43.99,43.8,43.95,2100.0
2018-02-02 15:30:00,43.94,44.27,43.94,44.23,9598.0,43.94,44.27,43.94,44.23,9598.0
2018-02-05 09:30:00,43.53,44.13,43.52,44.13,2400.0,43.53,44.13,43.52,44.13,2400.0
2018-02-05 10:00:00,44.03,44.32,43.99,44.2,2407.0,44.03,44.32,43.99,44.2,2407.0
2018-02-05 10:30:00,44.1,44.27,44.06,44.18,1100.0,44.1,44.27,44.06,44.18,1100.0
2018-02-05 11:00:00,44.14,44.14,43.82,43.82,400.0,44.14,44.14,43.82,43.82,400.0
2018-02-05 11:30:00,43.72,43.84,43.59,43.7,2300.0,43.72,43.84,43.59,43.7,2300.0
2018-02-05 12:00:00,43.69,43.69,43.34,43.34,1000.0,43.69,43.69,43.34,43.34,1000.0
2018-02-05 12:30:00,43.33,43.33,43.24,43.3,1000.0,43.33,43.33,43.24,43.3,1000.0
2018-02-05 13:00:00,43.11,43.12,42.87,42.91,1200.0,43.11,43.12,42.87,42.91,1200.0
2018-02-05 13:30:00,42.97,43.02,42.85,43.02,2100.0,42.97,43.02,42.85,43.02,2100.0
2018-02-05 14:00:00,43.05,43.09,42.86,42.89,2500.0,43.05,43.09,42.86,42.89,2500.0
2018-02-05 14:30:00,42.88,43.03,42.85,42.95,3600.0,42.88,43.03,42.85,42.95,3600.0
2018-02-05 15:00:00,42.83,43.08,42.78,43.08,9105.0,42.83,43.08,42.78,43.08,9105.0
2018-02-05 15:30:00,43.08,43.15,42.79,42.9,15128.0,43.08,43.15,42.79,42.9,15128.0
2018-02-06 09:30:00,42.21,43.03,42.0,42.88,4960.0,42.21,43.03,42.0,42.88,4960.0
2018-02-06 10:00:00,42.89,42.94,42.4,42.4,1800.0,42.89,42.94,42.4,42.4,1800.0
2018-02-06 10:30:00,42.41,42.51,42.22,42.51,2100.0,42.41,42.51,42.22,42.51,2100.0
2018-02-06 11:00:00,42.19,42.19,41.75,41.76,2800.0,42.19,42.19,41.75,41.76,2800.0
2018-02-06 11:30:00,41.69,41.93,41.66,41.92,3600.0,41.69,41.93,41.66,41.92,3600.0
2018-02-06 12:00:00,41.88,42.29,41.88,42.2,3200.0,41.88,42.29,41.88,42.2,3200.0
2018-02-06 12:30:00,42.12,42.18,41.93,42.06,1500.0,42.12,42.18,41.93,42.06,1500.0
2018-02-06 13:00:00,42.02,42.11,41.97,42.02,1500.0,42.02,42.11,41.97,42.02,1500.0
2018-02-06 13:30:00,41.9,41.99,41.9,41.98,800.0,41.9,41.99,41.9,41.98,800.0
2018-02-06 14:00:00,41.98,42.06,41.8,41.82,2000.0,41.98,42.06,41.8,41.82,2000.0
2018-02-06 14:30:00,41.85,42.06,41.85,42.03,800.0,41.85,42.06,41.85,42.03,800.0
2018-02-06 15:00:00,42.16,42.27,41.96,42.09,3017.0,42.16,42.27,41.96,42.09,3017.0
2018-02-06 15:30:00,42.03,42.17,41.82,41.99,8486.0,42.03,42.17,41.82,41.99,8486.0
2018-02-07 09:30:00,42.12,42.12,41.85,42.0,9177.0,42.12,42.12,41.85,42.0,9177.0
2018-02-07 10:00:00,41.94,42.17,41.94,42.03,1200.0,41.94,42.17,41.94,42.03,1200.0
2018-02-07 10:30:00,41.98,42.04,41.82,41.85,2000.0,41.98,42.04,41.82,41.85,2000.0
2018-02-07 11:00:00,42.08,42.14,42.06,42.06,400.0,42.08,42.14,42.06,42.06,400.0
2018-02-07 11:30:00,41.97,42.08,41.97,42.08,1700.0,41.97,42.08,41.97,42.08,1700.0
2018-02-07 12:00:00,42.04,42.04,41.96,42.01,1000.0,42.04,42.04,41.96,42.01,1000.0
2018-02-07 12:30:00,41.98,41.98,41.81,41.81,1100.0,41.98,41.98,41.81,41.81,1100.0
2018-02-07 13:00:00,41.82,41.82,41.56,41.58,2700.0,41.82,41.82,41.56,41.58,2700.0
2018-02-07 13:30:00,41.69,41.73,41.69,41.73,200.0,41.69,41.73,41.69,41.73,200.0
2018-02-07 14:00:00,41.77,41.86,41.69,41.81,800.0,41.77,41.86,41.69,41.81,800.0
2018-02-07 14:30:00,41.91,41.91,41.6,41.6,1400.0,41.91,41.91,41.6,41.6,1400.0
2018-02-07 15:00:00,41.68,41.95,41.68,41.95,1850.0,41.68,41.95,41.68,41.95,1850.0
2018-02-07 15:30:00,41.93,42.04,41.87,41.88,4472.0,41.93,42.04,41.87,41.88,4472.0
2018-02-08 09:30:00,42.47,42.47,42.02,42.3,928.0,42.47,42.47,42.02,42.3,928.0
2018-02-08 10:00:00,42.23,42.23,42.12,42.2,500.0,42.23,42.23,42.12,42.2,500.0
2018-02-08 10:30:00,42.29,42.29,42.1,42.2,1400.0,42.29,42.29,42.1,42.2,1400.0
2018-02-08 11:00:00,42.15,42.15,41.99,42.07,1300.0,42.15,42.15,41.99,42.07,1300.0
2018-02-08 11:30:00,42.18,42.72,42.16,42.67,2052.0,42.18,42.72,42.16,42.67,2052.0
2018-02-08 12:00:00,42.65,42.72,42.63,42.66,1450.0,42.65,42.72,42.63,42.66,1450.0
2018-02-08 12:30:00,42.65,42.66,42.34,42.41,3800.0,42.65,42.66,42.34,42.41,3800.0
2018-02-08 13:00:00,42.42,42.65,42.42,42.63,800.0,42.42,42.65,42.42,42.63,800.0
2018-02-08 13:30:00,42.67,42.78,42.65,42.75,3500.0,42.67,42.78,42.65,42.75,3500.0
2018-02-08 14:00:00,42.64,42.67,42.5,42.53,1800.0,42.64,42.67,42.5,42.53,1800.0
2018-02-08 14:30:00,42.47,42.51,42.28,42.28,1600.0,42.47,42.51,42.28,42.28,1600.0
2018-02-08 15:00:00,42.28,42.37,42.19,42.34,3000.0,42.28,42.37,42.19,42.34,3000.0
2018-02-08 15:30:00,42.47,42.55,42.38,42.38,5201.0,42.47,42.55,42.38,42.38,5201.0
2018-02-09 09:30:00,43.3,44.0,43.04,43.83,4600.0,43.3,44.0,43.04,43.83,4600.0
2018-02-09 10:00:00,43.93,44.05,43.48,43.54,2500.0,43.93,44.05,43.48,43.54,2500.0
2018-02-09 10:30:00,43.42,43.42,42.91,42.96,2111.0,43.42,43.42,42.91,42.96,2111.0
2018-02-09 11:00:00,43.03,43.21,42.89,42.89,2500.0,43.03,43.21,42.89,42.89,2500.0
2018-02-09 11:30:00,42.86,42.99,42.48,42.48,2700.0,42.86,42.99,42.48,42.48,2700.0
2018-02-09 12:00:00,42.45,42.48,42.11,42.11,1923.0,42.45,42.48,42.11,42.11,1923.0
2018-02-09 12:30:00,42.15,42.36,42.01,42.36,2000.0,42.15,42.36,42.01,42.36,2000.0
2018-02-09 13:00:00,42.29,42.51,42.25,42.45,3900.0,42.29,42.51,42.25,42.45,3900.0
2018-02-09 13:30:00,42.55,42.8,42.4,42.8,2125.0,42.55,42.8,42.4,42.8,2125.0
2018-02-09 14:00:00,42.84,43.48,42.84,43.25,4500.0,42.84,43.48,42.84,43.25,4500.0
2018-02-09 14:30:00,43.26,43.48,43.2,43.45,3700.0,43.26,43.48,43.2,43.45,3700.0
2018-02-09 15:00:00,43.39,43.71,43.29,43.66,5000.0,43.39,43.71,43.29,43.66,5000.0
2018-02-09 15:30:00,43.66,44.43,43.66,44.03,11913.0,43.66,44.43,43.66,44.03,11913.0
2018-02-12 09:30:00,44.17,44.59,43.89,43.95,3781.0,44.17,44.59,43.89,43.95,3781.0
2018-02-12 10:00:00,43.85,43.94,43.27,43.46,2200.0,43.85,43.94,43.27,43.46,2200.0
2018-02-12 10:30:00,43.58,43.87,43.54,43.79,2300.0,43.58,43.87,43.54,43.79,2300.0
2018-02-12 11:00:00,43.8,43.8,43.34,43.38,1700.0,43.8,43.8,43.34,43.38,1700.0
2018-02-12 11:30:00,43.58,43.73,43.58,43.73,900.0,43.58,43.73,43.58,43.73,900.0
2018-02-12 12:00:00,43.56,43.68,43.56,43.6,600.0,43.56,43.68,43.56,43.6,600.0
2018-02-12 12:30:00,43.58,43.58,43.46,43.47,500.0,43.58,43.58,43.46,43.47,500.0
2018-02-12 13:00:00,43.53,43.54,43.45,43.54,700.0,43.53,43.54,43.45,43.54,700.0
2018-02-12 13:30:00,43.72,43.81,43.67,43.7,1100.0,43.72,43.81,43.67,43.7,1100.0
2018-02-12 14:00:00,43.7,43.75,43.6,43.74,1200.0,43.7,43.75,43.6,43.74,1200.0
2018-02-12 14:30:00,43.8,43.85,43.65,43.7,1400.0,43.8,43.85,43.65,43.7,1400.0
2018-02-12 15:00:00,43.74,43.84,43.72,43.72,1200.0,43.74,43.84,43.72,43.72,1200.0
2018-02-12 15:30:00,43.78,43.78,43.47,43.55,4090.0,43.78,43.78,43.47,43.55,4090.0
2018-02-13 09:30:00,43.74,44.33,43.74,44.01,4100.0,43.74,44.33,43.74,44.01,4100.0
2018-02-13 10:00:00,44.04,44.3,44.04,44.29,1420.0,44.04,44.3,44.04,44.29,1420.0
2018-02-13 10:30:00,44.29,44.5,44.22,44.38,4550.0,44.29,44.5,44.22,44.38,4550.0
2018-02-13 11:00:00,44.34,44.34,44.14,44.14,1600.0,44.34,44.34,44.14,44.14,1600.0
2018-02-13 11:30:00,44.16,44.29,44.16,44.29,800.0,44.16,44.29,44.16,44.29,800.0
2018-02-13 12:00:00,44.24,44.34,44.24,44.34,300.0,44.24,44.34,44.24,44.34,300.0
2018-02-13 12:30:00,44.36,44.52,44.36,44.49,500.0,44.36,44.52,44.36,44.49,500.0
2018-02-13 13:00:00,44.45,44.51,44.4,44.51,1100.0,44.45,44.51,44.4,44.51,1100.0
2018-02-13 13:30:00,44.42,44.54,44.42,44.52,1500.0,44.42,44.54,44.42,44.52,1500.0
2018-02-13 14:00:00,44.51,44.65,44.51,44.58,900.0,44.51,44.65,44.51,44.58,900.0
2018-02-13 14:30:00,44.4,44.54,44.37,44.54,900.0,44.4,44.54,44.37,44.54,900.0
2018-02-13 15:00:00,44.51,44.57,44.45,44.57,1500.0,44.51,44.57,44.45,44.57,1500.0
2018-02-13 15:30:00,44.56,44.68,44.51,44.66,3919.0,44.56,44.68,44.51,44.66,3919.0
2018-02-14 09:30:00,44.82,44.96,44.31,44.51,3899.0,44.82,44.96,44.31,44.51,3899.0
2018-02-14 10:00:00,44.5,45.0,44.5,45.0,2600.0,44.5,45.0,44.5,45.0,2600.0
2018-02-14 10:30:00,44.97,45.03,44.87,44.88,2825.0,44.97,45.03,44.87,44.88,2825.0
2018-02-14 11:00:00,44.92,44.92,44.69,44.69,1300.0,44.92,44.92,44.69,44.69,1300.0
2018-02-14 11:30:00,44.66,44.9,44.66,44.66,2833.0,44.66,44.9,44.66,44.66,2833.0
2018-02-14 12:00:00,44.65,44.68,44.16,44.27,10655.0,44.65,44.68,44.16,44.27,10655.0
2018-02-14 12:30:00,44.28,44.54,44.28,44.49,4899.0,44.28,44.54,44.28,44.49,4899.0
2018-02-14 13:00:00,44.79,44.86,44.79,44.84,500.0,44.79,44.86,44.79,44.84,500.0
2018-02-14 13:30:00,44.9,44.9,44.85,44.88,1300.0,44.9,44.9,44.85,44.88,1300.0
2018-02-14 14:00:00,44.99,45.03,44.97,45.02,1225.0,44.99,45.03,44.97,45.02,1225.0
2018-02-14 14:30:00,44.98,45.45,44.96,45.45,3043.0,44.98,45.45,44.96,45.45,3043.0
2018-02-14 15:00:00,45.35,45.37,45.22,45.29,2300.0,45.35,45.37,45.22,45.29,2300.0
2018-02-14 15:30:00,45.3,45.48,45.04,45.48,8036.0,45.3,45.48,45.04,45.48,8036.0
2018-02-15 09:30:00,46.34,47.93,45.96,46.5,13978.0,46.34,47.93,45.96,46.5,13978.0
2018-02-15 10:00:00,46.45,47.72,46.45,47.58,14100.0,46.45,47.72,46.45,47.58,14100.0
2018-02-15 10:30:00,47.58,47.99,47.43,47.75,16683.0,47.58,47.99,47.43,47.75,16683.0
2018-02-15 11:00:00,47.63,47.94,47.3,47.78,13483.0,47.63,47.94,47.3,47.78,13483.0
2018-02-15 11:30:00,47.99,48.18,47.86,47.95,13882.0,47.99,48.18,47.86,47.95,13882.0
2018-02-15 12:00:00,48.03,48.06,47.92,48.0,4498.0,48.03,48.06,47.92,48.0,4498.0
2018-02-15 12:30:00,48.07,48.09,48.0,48.08,1999.0,48.07,48.09,48.0,48.08,1999.0
2018-02-15 13:00:00,48.04,48.36,48.04,48.09,12400.0,48.04,48.36,48.04,48.09,12400.0
2018-02-15 13:30:00,48.22,48.3,47.9,48.14,7275.0,48.22,48.3,47.9,48.14,7275.0
2018-02-15 14:00:00,48.22,48.24,47.95,48.18,9999.0,48.22,48.24,47.95,48.18,9999.0
2018-02-15 14:30:00,48.34,48.59,48.32,48.49,10595.0,48.34,48.59,48.32,48.49,10595.0
2018-02-15 15:00:00,48.47,48.59,48.41,48.55,13865.0,48.47,48.59,48.41,48.55,13865.0
2018-02-15 15:30:00,48.54,48.83,48.49,48.83,18957.0,48.54,48.83,48.49,48.83,18957.0
2018-02-16 09:30:00,48.36,48.36,47.39,47.95,11550.0,48.36,48.36,47.39,47.95,11550.0
2018-02-16 10:00:00,47.91,48.17,47.87,48.17,4500.0,47.91,48.17,47.87,48.17,4500.0
2018-02-16 10:30:00,48.21,48.21,48.04,48.17,1500.0,48.21,48.21,48.04,48.17,1500.0
2018-02-16 11:00:00,48.05,48.33,47.95,48.1,7425.0,48.05,48.33,47.95,48.1,7425.0
2018-02-16 11:30:00,48.14,48.36,48.08,48.31,1200.0,48.14,48.36,48.08,48.31,1200.0
2018-02-16 12:00:00,48.27,48.4,48.27,48.39,1000.0,48.27,48.4,48.27,48.39,1000.0
2018-02-16 12:30:00,48.35,48.36,48.17,48.18,1500.0,48.35,48.36,48.17,48.18,1500.0
2018-02-16 13:00:00,48.15,48.23,48.08,48.15,4200.0,48.15,48.23,48.08,48.15,4200.0
2018-02-16 13:30:00,48.09,48.14,48.04,48.1,7599.0,48.09,48.14,48.04,48.1,7599.0
2018-02-16 14:00:00,48.17,48.2,47.88,47.9,2300.0,48.17,48.2,47.88,47.9,2300.0
2018-02-16 14:30:00,48.0,48.25,47.96,48.25,3700.0,48.0,48.25,47.96,48.25,3700.0
2018-02-16 15:00:00,48.22,48.22,48.04,48.09,4500.0,48.22,48.22,48.04,48.09,4500.0
2018-02-16 15:30:00,48.07,48.17,47.93,47.93,7256.0,48.07,48.17,47.93,47.93,7256.0
2018-02-20 09:30:00,48.19,49.0,47.8,48.36,8766.0,48.19,49.0,47.8,48.36,8766.0
2018-02-20 10:00:00,48.45,48.88,48.43,48.83,7513.0,48.45,48.88,48.43,48.83,7513.0
2018-02-20 10:30:00,48.75,49.1,48.69,48.93,4723.0,48.75,49.1,48.69,48.93,4723.0
2018-02-20 11:00:00,48.97,49.07,48.97,49.04,3372.0,48.97,49.07,48.97,49.04,3372.0
2018-02-20 11:30:00,49.1,49.22,48.96,48.96,6000.0,49.1,49.22,48.96,48.96,6000.0
2018-02-20 12:00:00,48.99,49.3,48.98,49.18,2500.0,48.99,49.3,48.98,49.18,2500.0
2018-02-20 12:30:00,49.17,49.34,49.17,49.3,1100.0,49.17,49.34,49.17,49.3,1100.0
2018-02-20 13:00:00,49.24,49.32,49.15,49.32,2600.0,49.24,49.32,49.15,49.32,2600.0
2018-02-20 13:30:00,49.34,49.36,49.25,49.36,2537.0,49.34,49.36,49.25,49.36,2537.0
2018-02-20 14:00:00,49.34,49.37,49.24,49.24,2000.0,49.34,49.37,49.24,49.24,2000.0
2018-02-20 14:30:00,49.25,49.33,49.24,49.32,3243.0,49.25,49.33,49.24,49.32,3243.0
2018-02-20 15:00:00,49.33,49.33,49.23,49.25,5657.0,49.33,49.33,49.23,49.25,5657.0
2018-02-20 15:30:00,49.23,49.36,49.09,49.25,7014.0,49.23,49.36,49.09,49.25,7014.0
2018-02-21 09:30:00,49.43,49.43,48.85,49.3,3700.0,49.43,49.43,48.85,49.3,3700.0
2018-02-21 10:00:00,49.44,49.58,49.3,49.3,1706.0,49.44,49.58,49.3,49.3,1706.0
2018-02-21 10:30:00,49.22,49.29,49.22,49.29,500.0,49.22,49.29,49.22,49.29,500.0
2018-02-21 11:00:00,49.45,49.51,49.32,49.4,5322.0,49.45,49.51,49.32,49.4,5322.0
2018-02-21 11:30:00,49.4,49.45,49.4,49.45,1800.0,49.4,49.45,49.4,49.45,1800.0
2018-02-21 12:00:00,49.34,49.34,49.11,49.11,500.0,49.34,49.34,49.11,49.11,500.0
2018-02-21 12:30:00,49.32,49.44,49.29,49.43,700.0,49.32,49.44,49.29,49.43,700.0
2018-02-21 13:00:00,49.41,49.63,49.38,49.52,4800.0,49.41,49.63,49.38,49.52,4800.0
2018-02-21 13:30:00,49.52,49.6,49.48,49.51,1300.0,49.52,49.6,49.48,49.51,1300.0
2018-02-21 14:00:00,49.5,49.66,49.47,49.5,4300.0,49.5,49.66,49.47,49.5,4300.0
2018-02-21 14:30:00,49.49,49.59,49.49,49.56,1600.0,49.49,49.59,49.49,49.56,1600.0
2018-02-21 15:00:00,49.54,49.56,49.42,49.56,1300.0,49.54,49.56,49.42,49.56,1300.0
2018-02-21 15:30:00,49.61,49.61,49.17,49.19,9000.0,49.61,49.61,49.17,49.19,9000.0
2018-02-22 09:30:00,49.42,49.64,49.38,49.64,1600.0,49.42,49.64,49.38,49.64,1600.0
2018-02-22 10:00:00,49.67,49.79,49.58,49.65,2000.0,49.67,49.79,49.58,49.65,2000.0
2018-02-22 10:30:00,49.63,49.82,49.6,49.82,2100.0,49.63,49.82,49.6,49.82,2100.0
2018-02-22 11:00:00,49.79,50.0,49.79,49.92,2100.0,49.79,50.0,49.79,49.92,2100.0
2018-02-22 11:30:00,49.92,50.03,49.88,50.0,6450.0,49.92,50.03,49.88,50.0,6450.0
2018-02-22 12:00:00,49.96,50.04,49.95,50.04,900.0,49.96,50.04,49.95,50.04,900.0
2018-02-22 12:30:00,49.99,49.99,49.91,49.92,1400.0,49.99,49.99,49.91,49.92,1400.0
2018-02-22 13:00:00,49.92,49.96,49.85,49.86,1200.0,49.92,49.96,49.85,49.86,1200.0
2018-02-22 13:30:00,49.9,50.04,49.8,50.01,2300.0,49.9,50.04,49.8,50.01,2300.0
2018-02-22 14:00:00,50.02,50.03,49.92,50.03,2300.0,50.02,50.03,49.92,50.03,2300.0
2018-02-22 14:30:00,50.02,50.02,49.7,49.7,2000.0,50.02,50.02,49.7,49.7,2000.0
2018-02-22 15:00:00,49.72,49.86,49.72,49.78,1700.0,49.72,49.86,49.72,49.78,1700.0
2018-02-22 15:30:00,49.77,49.83,49.72,49.75,5810.0,49.77,49.83,49.72,49.75,5810.0
2018-02-23 09:30:00,49.86,50.05,49.71,50.01,1300.0,49.86,50.05,49.71,50.01,1300.0
2018-02-23 10:00:00,49.91,49.91,49.67,49.67,800.0,49.91,49.91,49.67,49.67,800.0
2018-02-23 10:30:00,49.79,49.83,49.73,49.74,2000.0,49.79,49.83,49.73,49.74,2000.0
2018-02-23 11:00:00,49.76,49.84,49.76,49.78,1100.0,49.76,49.84,49.76,49.78,1100.0
2018-02-23 11:30:00,49.81,49.94,49.81,49.85,1500.0,49.81,49.94,49.81,49.85,1500.0
2018-02-23 12:00:00,49.86,49.99,49.86,49.99,500.0,49.86,49.99,49.86,49.99,500.0
2018-02-23 12:30:00,50.03,50.06,49.95,49.97,950.0,50.03,50.06,49.95,49.97,950.0
2018-02-23 13:00:00,49.91,49.91,49.76,49.89,1100.0,49.91,49.91,49.76,49.89,1100.0
2018-02-23 13:30:00,49.95,50.05,49.95,50.02,1300.0,49.95,50.05,49.95,50.02,1300.0
2018-02-23 14:00:00,50.0,50.0,49.97,50.0,700.0,50.0,50.0,49.97,50.0,700.0
2018-02-23 14:30:00,50.01,50.04,49.97,49.99,2000.0,50.01,50.04,49.97,49.99,2000.0
2018-02-23 15:00:00,49.98,49.98,49.91,49.91,416.0,49.98,49.98,49.91,49.91,416.0
2018-02-23 15:30:00,49.93,50.0,49.9,49.96,1900.0,49.93,50.0,49.9,49.96,1900.0
2018-02-26 09:30:00,49.94,50.1,49.67,49.82,4000.0,49.94,50.1,49.67,49.82,4000.0
2018-02-26 10:00:00,49.82,50.0,49.82,49.94,500.0,49.82,50.0,49.82,49.94,500.0
2018-02-26 10:30:00,49.96,50.03,49.87,49.87,845.0,49.96,50.03,49.87,49.87,845.0
2018-02-26 11:00:00,49.94,50.01,49.94,49.96,665.0,49.94,50.01,49.94,49.96,665.0
2018-02-26 11:30:00,49.84,49.91,49.8,49.91,1000.0,49.84,49.91,49.8,49.91,1000.0
2018-02-26 12:00:00,49.95,50.02,49.95,49.99,500.0,49.95,50.02,49.95,49.99,500.0
2018-02-26 12:30:00,49.85,49.91,49.85,49.91,800.0,49.85,49.91,49.85,49.91,800.0
2018-02-26 13:00:00,49.93,50.0,49.93,50.0,400.0,49.93,50.0,49.93,50.0,400.0
2018-02-26 13:30:00,50.0,50.0,49.81,49.83,1325.0,50.0,50.0,49.81,49.83,1325.0
2018-02-26 14:00:00,49.79,50.03,49.76,49.85,19031.0,49.79,50.03,49.76,49.85,19031.0
2018-02-26 14:30:00,49.83,49.93,49.72,49.81,2000.0,49.83,49.93,49.72,49.81,2000.0
2018-02-26 15:00:00,49.76,49.93,49.76,49.86,1300.0,49.76,49.93,49.76,49.86,1300.0
2018-02-26 15:30:00,49.84,49.86,49.65,49.74,4833.0,49.84,49.86,49.65,49.74,4833.0
2018-02-27 09:30:00,49.72,49.86,49.72,49.83,300.0,49.72,49.86,49.72,49.83,300.0
2018-02-27 10:00:00,49.83,49.87,49.73,49.74,700.0,49.83,49.87,49.73,49.74,700.0
2018-02-27 10:30:00,49.64,49.64,49.28,49.28,805.0,49.64,49.64,49.28,49.28,805.0
2018-02-27 11:00:00,49.16,49.24,49.16,49.16,1000.0,49.16,49.24,49.16,49.16,1000.0
2018-02-27 11:30:00,49.32,49.5,49.27,49.35,1300.0,49.32,49.5,49.27,49.35,1300.0
2018-02-27 12:00:00,49.33,49.33,49.17,49.17,500.0,49.33,49.33,49.17,49.17,500.0
2018-02-27 12:30:00,49.26,49.3,49.26,49.26,500.0,49.26,49.3,49.26,49.26,500.0
2018-02-27 13:00:00,49.22,49.22,49.04,49.04,2600.0,49.22,49.22,49.04,49.04,2600.0
2018-02-27 13:30:00,48.92,49.13,48.92,49.0,2940.0,48.92,49.13,48.92,49.0,2940.0
2018-02-27 14:00:00,48.98,49.01,48.86,48.87,1900.0,48.98,49.01,48.86,48.87,1900.0
2018-02-27 14:30:00,48.88,48.93,48.79,48.82,2300.0,48.88,48.93,48.79,48.82,2300.0
2018-02-27 15:00:00,48.81,48.81,48.61,48.68,1300.0,48.81,48.81,48.61,48.68,1300.0
2018-02-27 15:30:00,48.67,48.75,48.52,48.58,4400.0,48.67,48.75,48.52,48.58,4400.0
2018-02-28 09:30:00,49.0,49.17,49.0,49.17,1350.0,49.0,49.17,49.0,49.17,1350.0
2018-02-28 10:00:00,49.05,49.06,48.9,49.04,1817.0,49.05,49.06,48.9,49.04,1817.0
2018-02-28 10:30:00,49.04,49.04,48.86,48.88,600.0,49.04,49.04,48.86,48.88,600.0
2018-02-28 11:00:00,48.93,48.95,48.85,48.94,951.0,48.93,48.95,48.85,48.94,951.0
2018-02-28 11:30:00,48.87,48.96,48.86,48.96,331.0,48.87,48.96,48.86,48.96,331.0
2018-02-28 12:00:00,49.01,49.03,49.01,49.03,200.0,49.01,49.03,49.01,49.03,200.0
2018-02-28 12:30:00,48.97,48.98,48.97,48.98,300.0,48.97,48.98,48.97,48.98,300.0
2018-02-28 13:00:00,48.94,49.14,48.94,49.14,1100.0,48.94,49.14,48.94,49.14,1100.0
2018-02-28 13:30:00,49.22,49.5,49.22,49.5,621.0,49.22,49.5,49.22,49.5,621.0
2018-02-28 14:00:00,49.42,49.63,49.42,49.63,500.0,49.42,49.63,49.42,49.63,500.0
2018-02-28 14:30:00,49.58,49.58,49.48,49.51,2828.0,49.58,49.58,49.48,49.51,2828.0
2018-02-28 15:00:00,49.46,49.53,49.28,49.34,1800.0,49.46,49.53,49.28,49.34,1800.0
2018-02-28 15:30:00,49.32,49.56,49.32,49.5,3900.0,49.32,49.56,49.32,49.5,3900.0
2018-03-01 09:30:00,48.96,49.16,48.86,48.95,1000.0,48.96,49.16,48.86,48.95,1000.0
2018-03-01 10:00:00,48.98,49.23,48.98,49.16,1100.0,48.98,49.23,48.98,49.16,1100.0
2018-03-01 10:30:00,49.16,49.35,49.16,49.35,600.0,49.16,49.35,49.16,49.35,600.0
2018-03-01 11:00:00,49.38,49.59,49.38,49.5,700.0,49.38,49.59,49.38,49.5,700.0
2018-03-01 11:30:00,49.67,49.78,49.67,49.78,600.0,49.67,49.78,49.67,49.78,600.0
2018-03-01 12:00:00,49.72,49.72,49.53,49.57,600.0,49.72,49.72,49.53,49.57,600.0
2018-03-01 12:30:00,49.54,49.71,49.54,49.64,400.0,49.54,49.71,49.54,49.64,400.0
2018-03-01 13:00:00,49.61,49.61,49.44,49.57,900.0,49.61,49.61,49.44,49.57,900.0
2018-03-01 13:30:00,49.47,49.57,49.47,49.51,1200.0,49.47,49.57,49.47,49.51,1200.0
2018-03-01 14:00:00,49.41,49.48,49.3,49.45,1700.0,49.41,49.48,49.3,49.45,1700.0
2018-03-01 14:30:00,49.53,49.62,49.52,49.55,900.0,49.53,49.62,49.52,49.55,900.0
2018-03-01 15:00:00,49.52,49.88,49.47,49.75,1272.0,49.52,49.88,49.47,49.75,1272.0
2018-03-01 15:30:00,49.63,49.63,49.37,49.51,3200.0,49.63,49.63,49.37,49.51,3200.0
2018-03-02 09:30:00,49.58,49.75,49.53,49.71,2193.0,49.58,49.75,49.53,49.71,2193.0
2018-03-02 10:00:00,49.76,49.78,49.69,49.73,1600.0,49.76,49.78,49.69,49.73,1600.0
2018-03-02 10:30:00,49.81,50.0,49.81,49.91,2390.0,49.81,50.0,49.81,49.91,2390.0
2018-03-02 11:00:00,49.96,50.0,49.93,50.0,2200.0,49.96,50.0,49.93,50.0,2200.0
2018-03-02 11:30:00,49.98,50.03,49.98,50.03,1100.0,49.98,50.03,49.98,50.03,1100.0
2018-03-02 12:00:00,50.04,50.5,49.97,50.39,3397.0,50.04,50.5,49.97,50.39,3397.0
2018-03-02 12:30:00,50.38,50.61,50.38,50.56,2900.0,50.38,50.61,50.38,50.56,2900.0
2018-03-02 13:00:00,50.47,50.47,50.08,50.14,600.0,50.47,50.47,50.08,50.14,600.0
2018-03-02 13:30:00,50.32,50.33,50.13,50.13,750.0,50.32,50.33,50.13,50.13,750.0
2018-03-02 14:00:00,50.16,50.35,50.11,50.17,2000.0,50.16,50.35,50.11,50.17,2000.0
2018-03-02 14:30:00,50.19,50.28,50.16,50.22,1798.0,50.19,50.28,50.16,50.22,1798.0
2018-03-02 15:00:00,50.05,50.26,50.05,50.26,2598.0,50.05,50.26,50.05,50.26,2598.0
2018-03-02 15:30:00,50.28,50.32,50.24,50.27,5980.0,50.28,50.32,50.24,50.27,5980.0
2018-03-05 09:30:00,50.16,50.16,49.94,49.94,200.0,50.16,50.16,49.94,49.94,200.0
2018-03-05 10:00:00,49.99,50.0,49.87,49.89,3000.0,49.99,50.0,49.87,49.89,3000.0
2018-03-05 10:30:00,49.9,50.0,49.85,49.96,1000.0,49.9,50.0,49.85,49.96,1000.0
2018-03-05 11:00:00,50.0,50.0,49.96,49.96,1300.0,50.0,50.0,49.96,49.96,1300.0
2018-03-05 11:30:00,49.93,50.0,49.91,49.96,4500.0,49.93,50.0,49.91,49.96,4500.0
2018-03-05 12:00:00,49.94,49.96,49.62,49.74,5100.0,49.94,49.96,49.62,49.74,5100.0
2018-03-05 12:30:00,49.78,50.0,49.78,49.97,2100.0,49.78,50.0,49.78,49.97,2100.0
2018-03-05 13:00:00,49.99,50.0,49.92,50.0,5588.0,49.99,50.0,49.92,50.0,5588.0
2018-03-05 13:30:00,50.0,50.09,49.99,50.03,2300.0,50.0,50.09,49.99,50.03,2300.0
2018-03-05 14:00:00,50.06,50.06,49.99,50.03,3483.0,50.06,50.06,49.99,50.03,3483.0
2018-03-05 14:30:00,50.04,50.15,50.01,50.08,6300.0,50.04,50.15,50.01,50.08,6300.0
2018-03-05 15:00:00,50.08,50.13,49.8,49.87,6204.0,50.08,50.13,49.8,49.87,6204.0
2018-03-05 15:30:00,49.86,49.9,49.75,49.81,18214.0,49.86,49.9,49.75,49.81,18214.0
2018-03-06 09:30:00,50.01,50.01,49.79,49.79,500.0,50.01,50.01,49.79,49.79,500.0
2018-03-06 10:00:00,49.92,49.92,49.69,49.78,700.0,49.92,49.92,49.69,49.78,700.0
2018-03-06 10:30:00,49.84,49.84,49.8,49.8,500.0,49.84,49.84,49.8,49.8,500.0
2018-03-06 11:00:00,49.64,49.64,49.32,49.35,2000.0,49.64,49.64,49.32,49.35,2000.0
2018-03-06 11:30:00,49.34,49.61,49.33,49.61,500.0,49.34,49.61,49.33,49.61,500.0
2018-03-06 12:00:00,49.61,49.61,49.61,49.61,0.0,49.61,49.61,49.61,49.61,0.0
2018-03-06 12:30:00,49.77,49.83,49.75,49.76,900.0,49.77,49.83,49.75,49.76,900.0
2018-03-06 13:00:00,49.7,49.77,49.54,49.54,500.0,49.7,49.77,49.54,49.54,500.0
2018-03-06 13:30:00,49.5,49.5,49.42,49.42,1300.0,49.5,49.5,49.42,49.42,1300.0
2018-03-06 14:00:00,49.31,49.45,49.25,49.45,900.0,49.31,49.45,49.25,49.45,900.0
2018-03-06 14:30:00,49.42,49.42,49.3,49.37,300.0,49.42,49.42,49.3,49.37,300.0
2018-03-06 15:00:00,49.29,49.29,49.2,49.23,1300.0,49.29,49.29,49.2,49.23,1300.0
2018-03-06 15:30:00,49.27,49.37,49.23,49.24,2500.0,49.27,49.37,49.23,49.24,2500.0
2018-03-07 09:30:00,49.03,49.19,48.73,49.1,5090.0,49.03,49.19,48.73,49.1,5090.0
2018-03-07 10:00:00,49.19,49.25,48.99,49.11,4800.0,49.19,49.25,48.99,49.11,4800.0
2018-03-07 10:30:00,49.05,49.63,49.05,49.63,2300.0,49.05,49.63,49.05,49.63,2300.0
2018-03-07 11:00:00,49.79,49.89,49.76,49.87,600.0,49.79,49.89,49.76,49.87,600.0
2018-03-07 11:30:00,49.84,49.88,49.81,49.81,700.0,49.84,49.88,49.81,49.81,700.0
2018-03-07 12:00:00,49.86,49.94,49.82,49.88,1094.0,49.86,49.94,49.82,49.88,1094.0
2018-03-07 12:30:00,49.9,50.0,49.9,50.0,10031.0,49.9,50.0,49.9,50.0,10031.0
2018-03-07 13:00:00,50.0,50.26,49.93,50.08,14216.0,50.0,50.26,49.93,50.08,14216.0
2018-03-07 13:30:00,50.18,50.18,50.08,50.15,500.0,50.18,50.18,50.08,50.15,500.0
2018-03-07 14:00:00,50.09,50.09,50.01,50.01,1700.0,50.09,50.09,50.01,50.01,1700.0
2018-03-07 14:30:00,50.04,50.19,50.04,50.07,1900.0,50.04,50.19,50.04,50.07,1900.0
2018-03-07 15:00:00,50.08,50.1,50.0,50.1,1100.0,50.08,50.1,50.0,50.1,1100.0
2018-03-07 15:30:00,50.12,50.21,49.97,50.0,9619.0,50.12,50.21,49.97,50.0,9619.0
2018-03-08 09:30:00,50.38,50.8,50.17,50.17,3645.0,50.38,50.8,50.17,50.17,3645.0
2018-03-08 10:00:00,50.19,50.29,50.13,50.24,4126.0,50.19,50.29,50.13,50.24,4126.0
2018-03-08 10:30:00,50.25,50.25,50.16,50.19,3709.0,50.25,50.25,50.16,50.19,3709.0
2018-03-08 11:00:00,50.22,50.54,50.22,50.4,1100.0,50.22,50.54,50.22,50.4,1100.0
2018-03-08 11:30:00,50.25,50.25,50.2,50.25,2500.0,50.25,50.25,50.2,50.25,2500.0
2018-03-08 12:00:00,50.24,50.24,50.19,50.24,400.0,50.24,50.24,50.19,50.24,400.0
2018-03-08 12:30:00,50.36,50.4,50.29,50.29,1700.0,50.36,50.4,50.29,50.29,1700.0
2018-03-08 13:00:00,50.31,50.42,50.25,50.27,900.0,50.31,50.42,50.25,50.27,900.0
2018-03-08 13:30:00,50.31,50.35,50.23,50.33,1700.0,50.31,50.35,50.23,50.33,1700.0
2018-03-08 14:00:00,50.38,50.38,50.26,50.29,1800.0,50.38,50.38,50.26,50.29,1800.0
2018-03-08 14:30:00,50.27,50.35,50.24,50.24,2900.0,50.27,50.35,50.24,50.24,2900.0
2018-03-08 15:00:00,50.29,50.37,50.24,50.24,2500.0,50.29,50.37,50.24,50.24,2500.0
2018-03-08 15:30:00,50.19,50.32,50.18,50.31,5717.0,50.19,50.32,50.18,50.31,5717.0
2018-03-09 09:30:00,51.71,51.79,50.76,50.81,5881.0,51.71,51.79,50.76,50.81,5881.0
2018-03-09 10:00:00,50.85,50.97,50.77,50.92,1200.0,50.85,50.97,50.77,50.92,1200.0
2018-03-09 10:30:00,50.85,51.15,50.8,51.15,1800.0,50.85,51.15,50.8,51.15,1800.0
2018-03-09 11:00:00,51.15,51.15,50.85,51.01,2700.0,51.15,51.15,50.85,51.01,2700.0
2018-03-09 11:30:00,51.04,51.04,50.89,50.98,2400.0,51.04,51.04,50.89,50.98,2400.0
2018-03-09 12:00:00,50.99,51.24,50.97,51.1,2600.0,50.99,51.24,50.97,51.1,2600.0
2018-03-09 12:30:00,51.09,51.16,51.0,51.08,3893.0,51.09,51.16,51.0,51.08,3893.0
2018-03-09 13:00:00,50.95,50.95,50.89,50.89,200.0,50.95,50.95,50.89,50.89,200.0
2018-03-09 13:30:00,50.96,51.0,50.86,51.0,1930.0,50.96,51.0,50.86,51.0,1930.0
2018-03-09 14:00:00,51.01,51.05,50.97,51.05,600.0,51.01,51.05,50.97,51.05,600.0
2018-03-09 14:30:00,51.05,51.18,50.99,51.07,3600.0,51.05,51.18,50.99,51.07,3600.0
2018-03-09 15:00:00,51.07,51.14,51.01,51.06,2848.0,51.07,51.14,51.01,51.06,2848.0
2018-03-09 15:30:00,51.1,51.13,50.96,50.96,4994.0,51.1,51.13,50.96,50.96,4994.0
2018-03-12 09:30:00,51.0,51.36,50.64,51.03,2500.0,51.0,51.36,50.64,51.03,2500.0
2018-03-12 10:00:00,50.88,51.04,50.88,51.01,1500.0,50.88,51.04,50.88,51.01,1500.0
2018-03-12 10:30:00,51.01,51.1,50.82,50.82,1200.0,51.01,51.1,50.82,50.82,1200.0
2018-03-12 11:00:00,50.84,50.96,50.8,50.86,1200.0,50.84,50.96,50.8,50.86,1200.0
2018-03-12 11:30:00,50.98,51.11,50.97,50.97,1600.0,50.98,51.11,50.97,50.97,1600.0
2018-03-12 12:00:00,51.03,51.06,50.95,50.95,1000.0,51.03,51.06,50.95,50.95,1000.0
2018-03-12 12:30:00,50.99,51.09,50.96,50.96,900.0,50.99,51.09,50.96,50.96,900.0
2018-03-12 13:00:00,50.98,51.04,50.98,51.01,1418.0,50.98,51.04,50.98,51.01,1418.0
2018-03-12 13:30:00,51.02,51.02,50.87,50.87,900.0,51.02,51.02,50.87,50.87,900.0
2018-03-12 14:00:00,50.84,50.87,50.79,50.81,800.0,50.84,50.87,50.79,50.81,800.0
2018-03-12 14:30:00,50.86,50.9,50.82,50.87,900.0,50.86,50.9,50.82,50.87,900.0
2018-03-12 15:00:00,50.87,51.2,50.87,51.17,4700.0,50.87,51.2,50.87,51.17,4700.0
2018-03-12 15:30:00,51.14,51.41,51.13,51.31,7718.0,51.14,51.41,51.13,51.31,7718.0
2018-03-13 09:30:00,51.73,51.73,51.48,51.57,732.0,51.73,51.73,51.48,51.57,732.0
2018-03-13 10:00:00,51.67,51.85,51.54,51.54,1550.0,51.67,51.85,51.54,51.54,1550.0
2018-03-13 10:30:00,51.54,51.62,51.44,51.53,1100.0,51.54,51.62,51.44,51.53,1100.0
2018-03-13 11:00:00,51.47,51.47,51.37,51.43,1200.0,51.47,51.47,51.37,51.43,1200.0
2018-03-13 11:30:00,51.5,51.56,51.5,51.56,300.0,51.5,51.56,51.5,51.56,300.0
2018-03-13 12:00:00,51.51,51.63,51.5,51.56,1700.0,51.51,51.63,51.5,51.56,1700.0
2018-03-13 12:30:00,51.59,51.8,51.54,51.78,1200.0,51.59,51.8,51.54,51.78,1200.0
2018-03-13 13:00:00,51.85,51.92,51.85,51.86,600.0,51.85,51.92,51.85,51.86,600.0
2018-03-13 13:30:00,51.88,51.94,51.85,51.94,600.0,51.88,51.94,51.85,51.94,600.0
2018-03-13 14:00:00,51.98,52.33,51.82,51.86,2700.0,51.98,52.33,51.82,51.86,2700.0
2018-03-13 14:30:00,52.07,52.23,52.07,52.21,4601.0,52.07,52.23,52.07,52.21,4601.0
2018-03-13 15:00:00,52.12,52.12,51.81,51.83,3305.0,52.12,52.12,51.81,51.83,3305.0
2018-03-13 15:30:00,51.84,52.07,51.82,52.05,5800.0,51.84,52.07,51.82,52.05,5800.0
2018-03-14 09:30:00,52.72,52.83,52.31,52.36,3700.0,52.72,52.83,52.31,52.36,3700.0
2018-03-14 10:00:00,52.41,52.44,52.26,52.31,700.0,52.41,52.44,52.26,52.31,700.0
2018-03-14 10:30:00,52.28,52.32,52.23,52.31,1800.0,52.28,52.32,52.23,52.31,1800.0
2018-03-14 11:00:00,52.27,52.27,52.04,52.15,2600.0,52.27,52.27,52.04,52.15,2600.0
2018-03-14 11:30:00,52.15,52.15,51.93,52.13,3500.0,52.15,52.15,51.93,52.13,3500.0
2018-03-14 12:00:00,52.05,52.19,51.97,52.18,2100.0,52.05,52.19,51.97,52.18,2100.0
2018-03-14 12:30:00,52.16,52.24,52.08,52.08,1900.0,52.16,52.24,52.08,52.08,1900.0
2018-03-14 13:00:00,52.02,52.06,51.99,52.01,1100.0,52.02,52.06,51.99,52.01,1100.0
2018-03-14 13:30:00,51.99,52.12,51.83,51.83,3500.0,51.99,52.12,51.83,51.83,3500.0
2018-03-14 14:00:00,51.85,52.03,51.85,51.99,1900.0,51.85,52.03,51.85,51.99,1900.0
2018-03-14 14:30:00,51.98,52.06,51.94,52.06,1500.0,51.98,52.06,51.94,52.06,1500.0
2018-03-14 15:00:00,52.02,52.02,51.87,51.9,2300.0,52.02,52.02,51.87,51.9,2300.0
2018-03-14 15:30:00,51.85,51.93,51.85,51.89,5000.0,51.85,51.93,51.85,51.89,5000.0
2018-03-15 09:30:00,51.95,52.32,51.86,51.91,2080.0,51.95,52.32,51.86,51.91,2080.0
2018-03-15 10:00:00,51.91,51.95,51.64,51.95,1850.0,51.91,51.95,51.64,51.95,1850.0
2018-03-15 10:30:00,52.0,52.0,51.76,51.92,2200.0,52.0,52.0,51.76,51.92,2200.0
2018-03-15 11:00:00,51.94,51.94,51.66,51.8,2239.0,51.94,51.94,51.66,51.8,2239.0
2018-03-15 11:30:00,51.72,51.8,51.6,51.74,2000.0,51.72,51.8,51.6,51.74,2000.0
2018-03-15 12:00:00,51.72,51.93,51.72,51.93,400.0,51.72,51.93,51.72,51.93,400.0
2018-03-15 12:30:00,51.9,51.9,51.9,51.9,100.0,51.9,51.9,51.9,51.9,100.0
2018-03-15 13:00:00,51.87,51.89,51.83,51.85,600.0,51.87,51.89,51.83,51.85,600.0
2018-03-15 13:30:00,51.75,51.75,51.68,51.7,400.0,51.75,51.75,51.68,51.7,400.0
2018-03-15 14:00:00,51.7,51.78,51.66,51.78,600.0,51.7,51.78,51.66,51.78,600.0
2018-03-15 14:30:00,51.72,51.73,51.72,51.73,200.0,51.72,51.73,51.72,51.73,200.0
2018-03-15 15:00:00,51.71,51.77,51.61,51.77,1500.0,51.71,51.77,51.61,51.77,1500.0
2018-03-15 15:30:00,51.77,51.86,51.77,51.8,2600.0,51.77,51.86,51.77,51.8,2600.0
2018-03-16 09:30:00,51.79,52.23,51.79,52.0,1500.0,51.79,52.23,51.79,52.0,1500.0
2018-03-16 10:00:00,52.03,52.12,51.92,52.12,400.0,52.03,52.12,51.92,52.12,400.0
2018-03-16 10:30:00,52.12,52.12,51.86,51.95,800.0,52.12,52.12,51.86,51.95,800.0
2018-03-16 11:00:00,52.0,52.0,51.95,51.95,400.0,52.0,52.0,51.95,51.95,400.0
2018-03-16 11:30:00,51.89,51.92,51.88,51.88,400.0,51.89,51.92,51.88,51.88,400.0
2018-03-16 12:00:00,51.97,52.04,51.97,52.04,400.0,51.97,52.04,51.97,52.04,400.0
2018-03-16 12:30:00,52.0,52.0,51.93,51.96,600.0,52.0,52.0,51.93,51.96,600.0
2018-03-16 13:00:00,51.97,51.97,51.9,51.97,300.0,51.97,51.97,51.9,51.97,300.0
2018-03-16 13:30:00,51.95,51.99,51.95,51.98,300.0,51.95,51.99,51.95,51.98,300.0
2018-03-16 14:00:00,51.91,51.92,51.91,51.92,200.0,51.91,51.92,51.91,51.92,200.0
2018-03-16 14:30:00,51.93,51.96,51.9,51.92,1630.0,51.93,51.96,51.9,51.92,1630.0
2018-03-16 15:00:00,51.9,51.94,51.6,51.65,9200.0,51.9,51.94,51.6,51.65,9200.0
2018-03-16 15:30:00,51.62,51.65,51.44,51.44,8119.0,51.62,51.65,51.44,51.44,8119.0
2018-03-19 09:30:00,51.35,51.37,50.97,51.24,1001.0,51.35,51.37,50.97,51.24,1001.0
2018-03-19 10:00:00,51.25,51.25,51.09,51.17,711.0,51.25,51.25,51.09,51.17,711.0
2018-03-19 10:30:00,51.17,51.17,51.0,51.0,600.0,51.17,51.17,51.0,51.0,600.0
2018-03-19 11:00:00,50.89,50.89,50.74,50.78,800.0,50.89,50.89,50.74,50.78,800.0
2018-03-19 11:30:00,50.67,50.67,50.58,50.61,599.0,50.67,50.67,50.58,50.61,599.0
2018-03-19 12:00:00,50.61,50.7,50.61,50.7,500.0,50.61,50.7,50.61,50.7,500.0
2018-03-19 12:30:00,50.76,50.82,50.69,50.82,700.0,50.76,50.82,50.69,50.82,700.0
2018-03-19 13:00:00,50.72,50.79,50.69,50.79,500.0,50.72,50.79,50.69,50.79,500.0
2018-03-19 13:30:00,50.81,50.85,50.81,50.81,400.0,50.81,50.85,50.81,50.81,400.0
2018-03-19 14:00:00,50.86,50.9,50.81,50.82,900.0,50.86,50.9,50.81,50.82,900.0
2018-03-19 14:30:00,50.89,50.93,50.79,50.92,1000.0,50.89,50.93,50.79,50.92,1000.0
2018-03-19 15:00:00,50.93,51.1,50.93,50.94,1400.0,50.93,51.1,50.93,50.94,1400.0
2018-03-19 15:30:00,50.85,51.1,50.83,50.98,4600.0,50.85,51.1,50.83,50.98,4600.0
2018-03-20 09:30:00,51.32,51.32,51.14,51.14,500.0,51.32,51.32,51.14,51.14,500.0
2018-03-20 10:00:00,51.15,51.26,51.15,51.26,800.0,51.15,51.26,51.15,51.26,800.0
2018-03-20 10:30:00,51.24,51.27,51.16,51.27,300.0,51.24,51.27,51.16,51.27,300.0
2018-03-20 11:00:00,51.28,51.32,51.24,51.32,600.0,51.28,51.32,51.24,51.32,600.0
2018-03-20 11:30:00,51.44,51.44,51.24,51.24,700.0,51.44,51.44,51.24,51.24,700.0
2018-03-20 12:00:00,51.33,51.47,51.33,51.45,400.0,51.33,51.47,51.33,51.45,400.0
2018-03-20 12:30:00,51.38,51.38,51.38,51.38,200.0,51.38,51.38,51.38,51.38,200.0
2018-03-20 13:00:00,51.58,51.7,51.42,51.42,2900.0,51.58,51.7,51.42,51.42,2900.0
2018-03-20 13:30:00,51.48,51.5,51.47,51.5,400.0,51.48,51.5,51.47,51.5,400.0
2018-03-20 14:00:00,51.5,51.5,51.47,51.49,600.0,51.5,51.5,51.47,51.49,600.0
2018-03-20 14:30:00,51.56,51.6,51.42,51.48,1700.0,51.56,51.6,51.42,51.48,1700.0
2018-03-20 15:00:00,51.49,51.51,51.44,51.5,1100.0,51.49,51.51,51.44,51.5,1100.0
2018-03-20 15:30:00,51.44,51.45,51.33,51.43,3400.0,51.44,51.45,51.33,51.43,3400.0
2018-03-21 09:30:00,51.41,51.41,51.4,51.4,200.0,51.41,51.41,51.4,51.4,200.0
2018-03-21 10:00:00,51.57,51.84,51.57,51.84,1800.0,51.57,51.84,51.57,51.84,1800.0
2018-03-21 10:30:00,51.9,51.9,51.75,51.75,1500.0,51.9,51.9,51.75,51.75,1500.0
2018-03-21 11:00:00,51.72,51.8,51.7,51.8,800.0,51.72,51.8,51.7,51.8,800.0
2018-03-21 11:30:00,51.8,51.8,51.74,51.78,600.0,51.8,51.8,51.74,51.78,600.0
2018-03-21 12:00:00,51.79,51.79,51.67,51.67,600.0,51.79,51.79,51.67,51.67,600.0
2018-03-21 12:30:00,51.7,51.79,51.69,51.79,1000.0,51.7,51.79,51.69,51.79,1000.0
2018-03-21 13:00:00,51.75,51.75,51.73,51.73,500.0,51.75,51.75,51.73,51.73,500.0
2018-03-21 13:30:00,51.77,51.78,51.72,51.73,1200.0,51.77,51.78,51.72,51.73,1200.0
2018-03-21 14:00:00,51.72,51.76,51.57,51.57,1800.0,51.72,51.76,51.57,51.57,1800.0
2018-03-21 14:30:00,51.58,51.58,51.41,51.42,500.0,51.58,51.58,51.41,51.42,500.0
2018-03-21 15:00:00,51.51,51.72,51.51,51.69,700.0,51.51,51.72,51.51,51.69,700.0
2018-03-21 15:30:00,51.51,51.61,51.51,51.57,1700.0,51.51,51.61,51.51,51.57,1700.0
2018-03-22 09:30:00,51.16,51.5,51.16,51.5,300.0,51.16,51.5,51.16,51.5,300.0
2018-03-22 10:00:00,51.45,51.54,51.45,51.53,900.0,51.45,51.54,51.45,51.53,900.0
2018-03-22 10:30:00,51.45,51.45,51.45,51.45,400.0,51.45,51.45,51.45,51.45,400.0
2018-03-22 11:00:00,51.38,51.38,51.12,51.12,1000.0,51.38,51.38,51.12,51.12,1000.0
2018-03-22 11:30:00,51.09,51.09,50.97,51.08,1000.0,51.09,51.09,50.97,51.08,1000.0
2018-03-22 12:00:00,51.29,51.36,51.29,51.36,200.0,51.29,51.36,51.29,51.36,200.0
2018-03-22 12:30:00,51.43,51.43,51.35,51.37,900.0,51.43,51.43,51.35,51.37,900.0
2018-03-22 13:00:00,51.37,51.5,51.36,51.5,900.0,51.37,51.5,51.36,51.5,900.0
2018-03-22 13:30:00,51.53,51.53,51.45,51.45,900.0,51.53,51.53,51.45,51.45,900.0
2018-03-22 14:00:00,51.39,51.42,51.24,51.25,800.0,51.39,51.42,51.24,51.25,800.0
2018-03-22 14:30:00,51.27,51.31,51.26,51.26,500.0,51.27,51.31,51.26,51.26,500.0
2018-03-22 15:00:00,51.19,51.22,51.16,51.17,500.0,51.19,51.22,51.16,51.17,500.0
2018-03-22 15:30:00,51.02,51.04,50.82,50.83,1900.0,51.02,51.04,50.82,50.83,1900.0
2018-03-23 09:30:00,50.85,50.85,50.77,50.79,300.0,50.85,50.85,50.77,50.79,300.0
2018-03-23 10:00:00,50.68,50.68,50.49,50.49,800.0,50.68,50.68,50.49,50.49,800.0
2018-03-23 10:30:00,50.75,50.78,50.68,50.7,800.0,50.75,50.78,50.68,50.7,800.0
2018-03-23 11:00:00,50.59,50.59,50.59,50.59,200.0,50.59,50.59,50.59,50.59,200.0
2018-03-23 11:30:00,50.49,50.49,50.44,50.44,300.0,50.49,50.49,50.44,50.44,300.0
2018-03-23 12:00:00,50.43,50.45,50.41,50.41,500.0,50.43,50.45,50.41,50.41,500.0
2018-03-23 12:30:00,50.45,50.45,50.29,50.29,400.0,50.45,50.45,50.29,50.29,400.0
2018-03-23 13:00:00,50.37,50.47,50.35,50.47,800.0,50.37,50.47,50.35,50.47,800.0
2018-03-23 13:30:00,50.47,50.47,50.38,50.42,1000.0,50.47,50.47,50.38,50.42,1000.0
2018-03-23 14:00:00,50.42,50.43,50.19,50.24,1800.0,50.42,50.43,50.19,50.24,1800.0
2018-03-23 14:30:00,50.23,50.25,49.85,49.85,800.0,50.23,50.25,49.85,49.85,800.0
2018-03-23 15:00:00,49.71,49.71,49.56,49.56,1300.0,49.71,49.71,49.56,49.56,1300.0
2018-03-23 15:30:00,49.54,49.54,49.09,49.18,3921.0,49.54,49.54,49.09,49.18,3921.0
2018-03-26 09:30:00,50.01,50.05,49.71,49.85,1100.0,50.01,50.05,49.71,49.85,1100.0
2018-03-26 10:00:00,49.92,49.96,49.87,49.89,1700.0,49.92,49.96,49.87,49.89,1700.0
2018-03-26 10:30:00,49.86,49.89,49.86,49.89,400.0,49.86,49.89,49.86,49.89,400.0
2018-03-26 11:00:00,49.84,49.84,49.68,49.71,600.0,49.84,49.84,49.68,49.71,600.0
2018-03-26 11:30:00,49.83,49.88,49.83,49.86,400.0,49.83,49.88,49.83,49.86,400.0
2018-03-26 12:00:00,49.85,49.85,49.77,49.81,400.0,49.85,49.85,49.77,49.81,400.0
2018-03-26 12:30:00,49.72,49.81,49.72,49.72,1000.0,49.72,49.81,49.72,49.72,1000.0
2018-03-26 13:00:00,49.78,49.81,49.75,49.78,700.0,49.78,49.81,49.75,49.78,700.0
2018-03-26 13:30:00,49.86,49.87,49.86,49.87,200.0,49.86,49.87,49.86,49.87,200.0
2018-03-26 14:00:00,49.93,49.93,49.93,49.93,100.0,49.93,49.93,49.93,49.93,100.0
2018-03-26 14:30:00,49.96,49.96,49.87,49.92,1400.0,49.96,49.96,49.87,49.92,1400.0
2018-03-26 15:00:00,49.91,49.98,49.9,49.98,1357.0,49.91,49.98,49.9,49.98,1357.0
2018-03-26 15:30:00,49.98,50.03,49.88,49.95,3000.0,49.98,50.03,49.88,49.95,3000.0
2018-03-27 09:30:00,50.2,50.27,50.09,50.11,1400.0,50.2,50.27,50.09,50.11,1400.0
2018-03-27 10:00:00,49.93,49.99,49.93,49.99,400.0,49.93,49.99,49.93,49.99,400.0
2018-03-27 10:30:00,49.95,49.96,49.88,49.88,700.0,49.95,49.96,49.88,49.88,700.0
2018-03-27 11:00:00,49.87,49.9,49.87,49.87,300.0,49.87,49.9,49.87,49.87,300.0
2018-03-27 11:30:00,49.85,49.96,49.79,49.96,1700.0,49.85,49.96,49.79,49.96,1700.0
2018-03-27 12:00:00,50.0,50.07,50.0,50.03,1015.0,50.0,50.07,50.0,50.03,1015.0
2018-03-27 12:30:00,49.98,50.21,49.98,50.18,1865.0,49.98,50.21,49.98,50.18,1865.0
2018-03-27 13:00:00,50.17,50.19,49.98,49.98,900.0,50.17,50.19,49.98,49.98,900.0
2018-03-27 13:30:00,50.0,50.08,49.87,49.88,1600.0,50.0,50.08,49.87,49.88,1600.0
2018-03-27 14:00:00,49.97,50.0,49.78,50.0,1600.0,49.97,50.0,49.78,50.0,1600.0
2018-03-27 14:30:00,49.63,49.97,49.63,49.86,1000.0,49.63,49.97,49.63,49.86,1000.0
2018-03-27 15:00:00,49.77,49.9,49.72,49.73,6384.0,49.77,49.9,49.72,49.73,6384.0
2018-03-27 15:30:00,49.72,50.04,49.53,50.03,19158.0,49.72,50.04,49.53,50.03,19158.0
2018-03-28 09:30:00,49.75,49.95,49.75,49.95,700.0,49.75,49.95,49.75,49.95,700.0
2018-03-28 10:00:00,50.16,50.2,50.05,50.05,500.0,50.16,50.2,50.05,50.05,500.0
2018-03-28 10:30:00,50.0,50.0,49.46,49.57,1500.0,50.0,50.0,49.46,49.57,1500.0
2018-03-28 11:00:00,49.46,49.75,49.46,49.75,900.0,49.46,49.75,49.46,49.75,900.0
2018-03-28 11:30:00,49.51,49.54,49.34,49.34,1200.0,49.51,49.54,49.34,49.34,1200.0
2018-03-28 12:00:00,49.42,49.61,49.42,49.59,566.0,49.42,49.61,49.42,49.59,566.0
2018-03-28 12:30:00,49.79,49.99,49.79,49.83,700.0,49.79,49.99,49.79,49.83,700.0
2018-03-28 13:00:00,49.74,50.02,49.74,50.0,2500.0,49.74,50.02,49.74,50.0,2500.0
2018-03-28 13:30:00,50.02,50.14,49.99,50.08,1308.0,50.02,50.14,49.99,50.08,1308.0
2018-03-28 14:00:00,50.04,50.08,49.98,50.06,1000.0,50.04,50.08,49.98,50.06,1000.0
2018-03-28 14:30:00,49.95,49.98,49.9,49.9,500.0,49.95,49.98,49.9,49.9,500.0
2018-03-28 15:00:00,49.75,49.86,49.72,49.77,1100.0,49.75,49.86,49.72,49.77,1100.0
2018-03-28 15:30:00,49.81,50.01,49.77,50.0,8206.0,49.81,50.01,49.77,50.0,8206.0
2018-03-29 09:30:00,50.34,50.34,50.14,50.14,300.0,50.34,50.34,50.14,50.14,300.0
2018-03-29 10:00:00,50.17,50.17,50.07,50.15,800.0,50.17,50.17,50.07,50.15,800.0
2018-03-29 10:30:00,50.38,50.61,50.38,50.61,500.0,50.38,50.61,50.38,50.61,500.0
2018-03-29 11:00:00,50.73,50.75,50.71,50.75,673.0,50.73,50.75,50.71,50.75,673.0
2018-03-29 11:30:00,50.58,50.7,50.58,50.7,200.0,50.58,50.7,50.58,50.7,200.0
2018-03-29 12:00:00,50.75,50.75,50.75,50.75,100.0,50.75,50.75,50.75,50.75,100.0
2018-03-29 12:30:00,50.84,50.85,50.84,50.85,1290.0,50.84,50.85,50.84,50.85,1290.0
2018-03-29 13:00:00,51.05,51.12,51.05,51.12,400.0,51.05,51.12,51.05,51.12,400.0
2018-03-29 13:30:00,51.15,51.17,51.15,51.17,200.0,51.15,51.17,51.15,51.17,200.0
2018-03-29 14:00:00,51.25,51.4,51.23,51.29,982.0,51.25,51.4,51.23,51.29,982.0
2018-03-29 14:30:00,51.38,51.5,51.37,51.37,1404.0,51.38,51.5,51.37,51.37,1404.0
2018-03-29 15:00:00,51.41,51.41,51.04,51.1,600.0,51.41,51.41,51.04,51.1,600.0
2018-03-29 15:30:00,51.16,51.17,51.04,51.04,2199.0,51.16,51.17,51.04,51.04,2199.0
2018-04-02 09:30:00,51.23,51.3,51.05,51.05,900.0,51.23,51.3,51.05,51.05,900.0
2018-04-02 10:00:00,51.07,51.07,50.76,50.76,900.0,51.07,51.07,50.76,50.76,900.0
2018-04-02 10:30:00,50.63,50.75,50.62,50.72,1400.0,50.63,50.75,50.62,50.72,1400.0
2018-04-02 11:00:00,50.43,50.56,50.4,50.5,900.0,50.43,50.56,50.4,50.5,900.0
2018-04-02 11:30:00,50.67,50.67,50.47,50.52,1000.0,50.67,50.67,50.47,50.52,1000.0
2018-04-02 12:00:00,50.51,50.51,50.33,50.37,779.0,50.51,50.51,50.33,50.37,779.0
2018-04-02 12:30:00,50.39,50.55,50.39,50.47,1300.0,50.39,50.55,50.39,50.47,1300.0
2018-04-02 13:00:00,50.38,50.43,50.34,50.34,400.0,50.38,50.43,50.34,50.34,400.0
2018-04-02 13:30:00,50.33,50.33,50.26,50.27,500.0,50.33,50.33,50.26,50.27,500.0
2018-04-02 14:00:00,50.15,50.16,50.05,50.15,700.0,50.15,50.16,50.05,50.15,700.0
2018-04-02 14:30:00,50.13,50.19,50.0,50.0,600.0,50.13,50.19,50.0,50.0,600.0
2018-04-02 15:00:00,50.06,50.07,50.06,50.07,300.0,50.06,50.07,50.06,50.07,300.0
2018-04-02 15:30:00,49.98,50.12,49.96,50.05,2704.0,49.98,50.12,49.96,50.05,2704.0
2018-04-03 10:00:00,49.9,50.07,49.9,50.07,200.0,49.9,50.07,49.9,50.07,200.0
2018-04-03 10:30:00,50.1,50.23,50.02,50.18,1000.0,50.1,50.23,50.02,50.18,1000.0
2018-04-03 11:00:00,50.28,50.28,50.25,50.27,400.0,50.28,50.28,50.25,50.27,400.0
2018-04-03 11:30:00,50.12,50.12,50.12,50.12,100.0,50.12,50.12,50.12,50.12,100.0
2018-04-03 12:00:00,50.12,50.12,50.12,50.12,0.0,50.12,50.12,50.12,50.12,0.0
2018-04-03 12:30:00,49.96,49.97,49.92,49.92,500.0,49.96,49.97,49.92,49.92,500.0
2018-04-03 13:00:00,49.95,50.02,49.95,50.02,600.0,49.95,50.02,49.95,50.02,600.0
2018-04-03 13:30:00,50.0,50.0,49.95,49.99,1500.0,50.0,50.0,49.95,49.99,1500.0
2018-04-03 14:00:00,50.05,50.06,49.85,49.85,1200.0,50.05,50.06,49.85,49.85,1200.0
2018-04-03 14:30:00,49.85,49.87,49.81,49.87,700.0,49.85,49.87,49.81,49.87,700.0
2018-04-03 15:00:00,49.86,49.89,49.72,49.77,1431.0,49.86,49.89,49.72,49.77,1431.0
2018-04-03 15:30:00,49.81,49.88,49.59,49.66,3006.0,49.81,49.88,49.59,49.66,3006.0
2018-04-04 09:30:00,48.66,49.4,48.66,49.39,800.0,48.66,49.4,48.66,49.39,800.0
2018-04-04 10:00:00,49.46,49.59,49.46,49.59,700.0,49.46,49.59,49.46,49.59,700.0
2018-04-04 10:30:00,49.74,49.74,49.74,49.74,100.0,49.74,49.74,49.74,49.74,100.0
2018-04-04 11:00:00,49.97,50.01,49.94,50.0,1000.0,49.97,50.01,49.94,50.0,1000.0
2018-04-04 11:30:00,50.05,50.05,49.96,49.97,900.0,50.05,50.05,49.96,49.97,900.0
2018-04-04 12:00:00,49.98,50.01,49.97,50.0,700.0,49.98,50.01,49.97,50.0,700.0
2018-04-04 12:30:00,49.97,49.99,49.93,49.95,400.0,49.97,49.99,49.93,49.95,400.0
2018-04-04 13:00:00,49.93,49.93,49.84,49.89,1500.0,49.93,49.93,49.84,49.89,1500.0
2018-04-04 13:30:00,49.94,50.05,49.94,50.05,1800.0,49.94,50.05,49.94,50.05,1800.0
2018-04-04 14:00:00,50.05,50.75,50.05,50.75,1490.0,50.05,50.75,50.05,50.75,1490.0
2018-04-04 14:30:00,50.78,50.93,50.72,50.93,400.0,50.78,50.93,50.72,50.93,400.0
2018-04-04 15:00:00,51.0,51.19,51.0,51.19,3000.0,51.0,51.19,51.0,51.19,3000.0
2018-04-04 15:30:00,51.21,51.37,51.14,51.34,3800.0,51.21,51.37,51.14,51.34,3800.0
2018-04-05 09:30:00,51.76,51.89,51.63,51.89,600.0,51.76,51.89,51.63,51.89,600.0
2018-04-05 10:00:00,51.85,51.85,51.62,51.62,234.0,51.85,51.85,51.62,51.62,234.0
2018-04-05 10:30:00,51.57,51.81,51.54,51.81,500.0,51.57,51.81,51.54,51.81,500.0
2018-04-05 11:00:00,51.87,52.0,51.87,51.99,657.0,51.87,52.0,51.87,51.99,657.0
2018-04-05 11:30:00,52.3,52.51,52.3,52.37,700.0,52.3,52.51,52.3,52.37,700.0
2018-04-05 12:00:00,52.22,52.22,52.18,52.21,600.0,52.22,52.22,52.18,52.21,600.0
2018-04-05 12:30:00,52.29,52.29,52.11,52.17,700.0,52.29,52.29,52.11,52.17,700.0
2018-04-05 13:00:00,52.17,52.19,51.98,51.99,500.0,52.17,52.19,51.98,51.99,500.0
2018-04-05 13:30:00,51.88,51.96,51.8,51.94,1100.0,51.88,51.96,51.8,51.94,1100.0
2018-04-05 14:00:00,52.06,52.06,52.0,52.0,200.0,52.06,52.06,52.0,52.0,200.0
2018-04-05 14:30:00,52.23,52.27,52.23,52.27,400.0,52.23,52.27,52.23,52.27,400.0
2018-04-05 15:00:00,52.27,52.39,52.26,52.36,1700.0,52.27,52.39,52.26,52.36,1700.0
2018-04-05 15:30:00,52.36,52.38,52.2,52.32,5050.0,52.36,52.38,52.2,52.32,5050.0
2018-04-06 09:30:00,52.22,52.3,52.22,52.3,400.0,52.22,52.3,52.22,52.3,400.0
2018-04-06 10:00:00,51.89,51.89,51.4,51.4,800.0,51.89,51.89,51.4,51.4,800.0
2018-04-06 10:30:00,51.34,51.34,51.02,51.15,1200.0,51.34,51.34,51.02,51.15,1200.0
2018-04-06 11:00:00,50.97,51.16,50.95,51.13,600.0,50.97,51.16,50.95,51.13,600.0
2018-04-06 11:30:00,51.13,51.13,51.13,51.13,0.0,51.13,51.13,51.13,51.13,0.0
2018-04-06 12:00:00,51.13,51.13,51.13,51.13,0.0,51.13,51.13,51.13,51.13,0.0
2018-04-06 12:30:00,51.4,51.41,51.4,51.41,200.0,51.4,51.41,51.4,51.41,200.0
2018-04-06 13:00:00,51.35,51.37,51.32,51.37,816.0,51.35,51.37,51.32,51.37,816.0
2018-04-06 13:30:00,51.35,51.35,51.11,51.15,1000.0,51.35,51.35,51.11,51.15,1000.0
2018-04-06 14:00:00,51.05,51.1,51.01,51.02,400.0,51.05,51.1,51.01,51.02,400.0
2018-04-06 14:30:00,50.74,50.79,50.6,50.6,1500.0,50.74,50.79,50.6,50.6,1500.0
2018-04-06 15:00:00,50.65,50.65,50.47,50.47,300.0,50.65,50.65,50.47,50.47,300.0
2018-04-06 15:30:00,50.71,50.88,50.69,50.78,2350.0,50.71,50.88,50.69,50.78,2350.0
2018-04-09 09:30:00,51.21,51.21,51.2,51.21,300.0,51.21,51.21,51.2,51.21,300.0
2018-04-09 10:00:00,51.21,51.21,51.21,51.21,0.0,51.21,51.21,51.21,51.21,0.0
2018-04-09 10:30:00,51.22,51.25,51.16,51.23,700.0,51.22,51.25,51.16,51.23,700.0
2018-04-09 11:00:00,51.29,51.37,51.29,51.37,400.0,51.29,51.37,51.29,51.37,400.0
2018-04-09 11:30:00,51.4,51.4,51.4,51.4,100.0,51.4,51.4,51.4,51.4,100.0
2018-04-09 12:00:00,51.48,51.51,51.48,51.51,200.0,51.48,51.51,51.48,51.51,200.0
2018-04-09 12:30:00,51.56,51.56,51.45,51.45,200.0,51.56,51.56,51.45,51.45,200.0
2018-04-09 13:00:00,51.48,51.48,51.47,51.47,200.0,51.48,51.48,51.47,51.47,200.0
2018-04-09 13:30:00,51.48,51.48,51.46,51.46,200.0,51.48,51.48,51.46,51.46,200.0
2018-04-09 14:00:00,51.35,51.35,51.31,51.31,200.0,51.35,51.35,51.31,51.31,200.0
2018-04-09 14:30:00,51.31,51.31,51.31,51.31,0.0,51.31,51.31,51.31,51.31,0.0
2018-04-09 15:00:00,51.3,51.3,51.04,51.04,810.0,51.3,51.3,51.04,51.04,810.0
2018-04-09 15:30:00,51.04,51.04,50.68,50.7,1838.0,51.04,51.04,50.68,50.7,1838.0
2018-04-10 09:30:00,51.16,51.75,51.1,51.21,1391.0,51.16,51.75,51.1,51.21,1391.0
2018-04-10 10:00:00,51.0,51.02,50.81,50.81,700.0,51.0,51.02,50.81,50.81,700.0
2018-04-10 10:30:00,50.85,50.98,50.81,50.98,600.0,50.85,50.98,50.81,50.98,600.0
2018-04-10 11:00:00,51.1,51.2,51.1,51.2,200.0,51.1,51.2,51.1,51.2,200.0
2018-04-10 11:30:00,51.19,51.32,51.19,51.32,300.0,51.19,51.32,51.19,51.32,300.0
2018-04-10 12:00:00,51.32,51.32,51.32,51.32,0.0,51.32,51.32,51.32,51.32,0.0
2018-04-10 12:30:00,51.0,51.11,51.0,51.1,600.0,51.0,51.11,51.0,51.1,600.0
2018-04-10 13:00:00,51.03,51.09,51.03,51.09,300.0,51.03,51.09,51.03,51.09,300.0
2018-04-10 13:30:00,51.17,51.3,51.17,51.3,1000.0,51.17,51.3,51.17,51.3,1000.0
2018-04-10 14:00:00,51.25,51.35,51.23,51.23,3000.0,51.25,51.35,51.23,51.23,3000.0
2018-04-10 14:30:00,51.2,51.29,51.18,51.29,900.0,51.2,51.29,51.18,51.29,900.0
2018-04-10 15:00:00,51.35,51.39,51.33,51.34,700.0,51.35,51.39,51.33,51.34,700.0
2018-04-10 15:30:00,51.24,51.27,51.19,51.27,900.0,51.24,51.27,51.19,51.27,900.0
2018-04-11 09:30:00,51.3,51.3,51.3,51.3,100.0,51.3,51.3,51.3,51.3,100.0
2018-04-11 10:00:00,51.46,51.46,51.46,51.46,100.0,51.46,51.46,51.46,51.46,100.0
2018-04-11 10:30:00,51.44,51.84,51.44,51.6,900.0,51.44,51.84,51.44,51.6,900.0
2018-04-11 11:00:00,51.47,51.47,51.44,51.44,200.0,51.47,51.47,51.44,51.44,200.0
2018-04-11 11:30:00,51.63,51.63,51.6,51.6,500.0,51.63,51.63,51.6,51.6,500.0
2018-04-11 12:00:00,51.76,51.76,51.76,51.76,100.0,51.76,51.76,51.76,51.76,100.0
2018-04-11 12:30:00,51.76,51.76,51.76,51.76,100.0,51.76,51.76,51.76,51.76,100.0
2018-04-11 13:00:00,51.76,51.76,51.76,51.76,0.0,51.76,51.76,51.76,51.76,0.0
2018-04-11 13:30:00,51.76,51.76,51.76,51.76,0.0,51.76,51.76,51.76,51.76,0.0
2018-04-11 14:00:00,51.61,51.61,51.53,51.53,200.0,51.61,51.61,51.53,51.53,200.0
2018-04-11 14:30:00,51.58,51.58,51.57,51.57,200.0,51.58,51.58,51.57,51.57,200.0
2018-04-11 15:00:00,51.55,51.55,51.51,51.51,518.0,51.55,51.55,51.51,51.51,518.0
2018-04-11 15:30:00,51.45,51.75,51.45,51.54,3301.0,51.45,51.75,51.45,51.54,3301.0
2018-04-12 09:30:00,51.94,52.03,51.94,52.03,200.0,51.94,52.03,51.94,52.03,200.0
2018-04-12 10:00:00,52.1,52.44,52.1,52.44,200.0,52.1,52.44,52.1,52.44,200.0
2018-04-12 10:30:00,52.35,52.35,52.35,52.35,100.0,52.35,52.35,52.35,52.35,100.0
2018-04-12 11:00:00,52.19,52.24,52.19,52.24,200.0,52.19,52.24,52.19,52.24,200.0
2018-04-12 11:30:00,52.24,52.24,51.96,51.96,1495.0,52.24,52.24,51.96,51.96,1495.0
2018-04-12 12:00:00,51.96,51.96,51.96,51.96,0.0,51.96,51.96,51.96,51.96,0.0
2018-04-12 12:30:00,52.0,52.0,52.0,52.0,100.0,52.0,52.0,52.0,52.0,100.0
2018-04-12 13:00:00,52.01,52.01,51.9,51.96,600.0,52.01,52.01,51.9,51.96,600.0
2018-04-12 13:30:00,51.96,51.96,51.96,51.96,100.0,51.96,51.96,51.96,51.96,100.0
2018-04-12 14:00:00,51.89,51.89,51.7,51.83,968.0,51.89,51.89,51.7,51.83,968.0
2018-04-12 14:30:00,51.92,51.93,51.9,51.93,400.0,51.92,51.93,51.9,51.93,400.0
2018-04-12 15:00:00,51.87,51.91,51.85,51.91,900.0,51.87,51.91,51.85,51.91,900.0
2018-04-12 15:30:00,51.87,51.87,51.71,51.81,1600.0,51.87,51.87,51.71,51.81,1600.0
2018-04-13 09:30:00,52.16,52.16,52.14,52.14,200.0,52.16,52.16,52.14,52.14,200.0
2018-04-13 10:00:00,52.01,52.01,52.01,52.01,400.0,52.01,52.01,52.01,52.01,400.0
2018-04-13 10:30:00,51.89,51.95,51.81,51.81,900.0,51.89,51.95,51.81,51.81,900.0
2018-04-13 11:00:00,51.7,51.94,51.69,51.94,1800.0,51.7,51.94,51.69,51.94,1800.0
2018-04-13 11:30:00,51.88,51.88,51.74,51.76,500.0,51.88,51.88,51.74,51.76,500.0
2018-04-13 12:00:00,51.91,51.91,51.8,51.88,661.0,51.91,51.91,51.8,51.88,661.0
2018-04-13 12:30:00,51.91,51.91,51.84,51.87,600.0,51.91,51.91,51.84,51.87,600.0
2018-04-13 13:00:00,51.89,51.95,51.89,51.92,700.0,51.89,51.95,51.89,51.92,700.0
2018-04-13 13:30:00,51.89,51.98,51.89,51.98,500.0,51.89,51.98,51.89,51.98,500.0
2018-04-13 14:00:00,51.94,51.94,51.84,51.84,1100.0,51.94,51.94,51.84,51.84,1100.0
2018-04-13 14:30:00,51.86,51.87,51.74,51.74,1300.0,51.86,51.87,51.74,51.74,1300.0
2018-04-13 15:00:00,51.75,51.75,51.51,51.51,1122.0,51.75,51.75,51.51,51.51,1122.0
2018-04-13 15:30:00,51.59,51.75,51.47,51.63,2375.0,51.59,51.75,51.47,51.63,2375.0
2018-04-16 09:30:00,52.0,52.02,51.79,51.79,1100.0,52.0,52.02,51.79,51.79,1100.0
2018-04-16 10:00:00,51.81,51.86,51.75,51.86,900.0,51.81,51.86,51.75,51.86,900.0
2018-04-16 10:30:00,51.84,51.89,51.83,51.87,1000.0,51.84,51.89,51.83,51.87,1000.0
2018-04-16 11:00:00,51.91,51.93,51.83,51.83,600.0,51.91,51.93,51.83,51.83,600.0
2018-04-16 11:30:00,51.98,52.14,51.98,52.14,1000.0,51.98,52.14,51.98,52.14,1000.0
2018-04-16 12:00:00,52.2,52.2,52.08,52.11,900.0,52.2,52.2,52.08,52.11,900.0
2018-04-16 12:30:00,52.24,52.34,52.24,52.34,600.0,52.24,52.34,52.24,52.34,600.0
2018-04-16 13:00:00,52.34,52.34,52.3,52.3,700.0,52.34,52.34,52.3,52.3,700.0
2018-04-16 13:30:00,52.19,52.19,52.1,52.11,762.0,52.19,52.19,52.1,52.11,762.0
2018-04-16 14:00:00,52.07,52.07,52.07,52.07,100.0,52.07,52.07,52.07,52.07,100.0
2018-04-16 14:30:00,52.04,52.04,52.04,52.04,200.0,52.04,52.04,52.04,52.04,200.0
2018-04-16 15:00:00,52.04,52.07,52.04,52.06,300.0,52.04,52.07,52.04,52.06,300.0
2018-04-16 15:30:00,52.11,52.18,52.03,52.03,1230.0,52.11,52.18,52.03,52.03,1230.0
2018-04-17 09:30:00,52.53,52.93,52.53,52.83,1589.0,52.53,52.93,52.53,52.83,1589.0
2018-04-17 10:00:00,52.78,53.12,52.78,53.1,3314.0,52.78,53.12,52.78,53.1,3314.0
2018-04-17 10:30:00,53.07,53.37,53.07,53.37,2200.0,53.07,53.37,53.07,53.37,2200.0
2018-04-17 11:00:00,53.41,53.6,53.4,53.41,1346.0,53.41,53.6,53.4,53.41,1346.0
2018-04-17 11:30:00,53.3,53.35,53.24,53.25,700.0,53.3,53.35,53.24,53.25,700.0
2018-04-17 12:00:00,53.28,53.32,53.28,53.31,600.0,53.28,53.32,53.28,53.31,600.0
2018-04-17 12:30:00,53.44,53.44,53.3,53.4,2700.0,53.44,53.44,53.3,53.4,2700.0
2018-04-17 13:00:00,53.38,53.4,53.3,53.31,1000.0,53.38,53.4,53.3,53.31,1000.0
2018-04-17 13:30:00,53.36,53.56,53.36,53.52,1800.0,53.36,53.56,53.36,53.52,1800.0
2018-04-17 14:00:00,53.58,53.63,53.47,53.51,1949.0,53.58,53.63,53.47,53.51,1949.0
2018-04-17 14:30:00,53.5,53.61,53.5,53.58,800.0,53.5,53.61,53.5,53.58,800.0
2018-04-17 15:00:00,53.61,53.77,53.61,53.64,600.0,53.61,53.77,53.61,53.64,600.0
2018-04-17 15:30:00,53.65,53.65,53.54,53.54,6347.0,53.65,53.65,53.54,53.54,6347.0
2018-04-18 09:30:00,53.6,53.6,53.12,53.12,900.0,53.6,53.6,53.12,53.12,900.0
2018-04-18 10:00:00,52.68,53.0,52.68,52.85,1200.0,52.68,53.0,52.68,52.85,1200.0
2018-04-18 10:30:00,52.82,52.99,52.71,52.9,1500.0,52.82,52.99,52.71,52.9,1500.0
2018-04-18 11:00:00,53.14,53.31,53.14,53.31,500.0,53.14,53.31,53.14,53.31,500.0
2018-04-18 11:30:00,53.22,53.22,53.12,53.12,300.0,53.22,53.22,53.12,53.12,300.0
2018-04-18 12:00:00,53.17,53.17,53.15,53.15,300.0,53.17,53.17,53.15,53.15,300.0
2018-04-18 12:30:00,53.02,53.15,53.02,53.15,500.0,53.02,53.15,53.02,53.15,500.0
2018-04-18 13:00:00,53.15,53.17,53.13,53.13,600.0,53.15,53.17,53.13,53.13,600.0
2018-04-18 13:30:00,53.08,53.09,53.08,53.09,200.0,53.08,53.09,53.08,53.09,200.0
2018-04-18 14:00:00,53.02,53.17,53.02,53.17,400.0,53.02,53.17,53.02,53.17,400.0
2018-04-18 14:30:00,53.14,53.14,53.09,53.09,200.0,53.14,53.14,53.09,53.09,200.0
2018-04-18 15:00:00,53.06,53.07,53.05,53.07,600.0,53.06,53.07,53.05,53.07,600.0
2018-04-18 15:30:00,53.12,53.13,53.03,53.07,3367.0,53.12,53.13,53.03,53.07,3367.0
2018-04-19 09:30:00,53.15,53.29,53.02,53.29,2700.0,53.15,53.29,53.02,53.29,2700.0
2018-04-19 10:00:00,53.27,53.54,53.27,53.31,1500.0,53.27,53.54,53.27,53.31,1500.0
2018-04-19 10:30:00,53.24,53.32,53.14,53.31,1400.0,53.24,53.32,53.14,53.31,1400.0
2018-04-19 11:00:00,53.32,53.39,53.19,53.39,2500.0,53.32,53.39,53.19,53.39,2500.0
2018-04-19 11:30:00,53.31,53.32,53.27,53.28,1100.0,53.31,53.32,53.27,53.28,1100.0
2018-04-19 12:00:00,53.12,53.24,53.12,53.24,400.0,53.12,53.24,53.12,53.24,400.0
2018-04-19 12:30:00,53.22,53.27,53.16,53.16,1500.0,53.22,53.27,53.16,53.16,1500.0
2018-04-19 13:00:00,53.12,53.15,53.1,53.13,900.0,53.12,53.15,53.1,53.13,900.0
2018-04-19 13:30:00,53.11,53.13,53.1,53.13,900.0,53.11,53.13,53.1,53.13,900.0
2018-04-19 14:00:00,53.15,53.31,53.13,53.23,2094.0,53.15,53.31,53.13,53.23,2094.0
2018-04-19 14:30:00,53.19,53.25,53.19,53.24,700.0,53.19,53.25,53.19,53.24,700.0
2018-04-19 15:00:00,53.24,53.29,53.24,53.25,1600.0,53.24,53.29,53.24,53.25,1600.0
2018-04-19 15:30:00,53.24,53.39,53.24,53.3,2000.0,53.24,53.39,53.24,53.3,2000.0
2018-04-20 09:30:00,53.5,53.5,53.03,53.03,400.0,53.5,53.5,53.03,53.03,400.0
2018-04-20 10:00:00,53.03,53.03,52.74,53.0,2500.0,53.03,53.03,52.74,53.0,2500.0
2018-04-20 10:30:00,52.81,52.88,52.62,52.62,1500.0,52.81,52.88,52.62,52.62,1500.0
2018-04-20 11:00:00,52.64,52.64,52.23,52.42,1600.0,52.64,52.64,52.23,52.42,1600.0
2018-04-20 11:30:00,52.28,52.38,51.98,52.0,2000.0,52.28,52.38,51.98,52.0,2000.0
2018-04-20 12:00:00,52.04,52.13,52.01,52.03,1310.0,52.04,52.13,52.01,52.03,1310.0
2018-04-20 12:30:00,52.06,52.06,51.93,51.94,2200.0,52.06,52.06,51.93,51.94,2200.0
2018-04-20 13:00:00,52.06,52.18,52.06,52.18,300.0,52.06,52.18,52.06,52.18,300.0
2018-04-20 13:30:00,52.26,52.31,52.25,52.3,800.0,52.26,52.31,52.25,52.3,800.0
2018-04-20 14:00:00,52.33,52.4,52.33,52.34,800.0,52.33,52.4,52.33,52.34,800.0
2018-04-20 14:30:00,52.32,52.45,52.32,52.45,500.0,52.32,52.45,52.32,52.45,500.0
2018-04-20 15:00:00,52.45,52.45,52.38,52.44,1100.0,52.45,52.45,52.38,52.44,1100.0
2018-04-20 15:30:00,52.43,52.51,52.38,52.4,2200.0,52.43,52.51,52.38,52.4,2200.0
2018-04-23 09:30:00,51.89,52.2,51.89,52.2,3800.0,51.89,52.2,51.89,52.2,3800.0
2018-04-23 10:00:00,52.22,52.51,52.19,52.51,2600.0,52.22,52.51,52.19,52.51,2600.0
2018-04-23 10:30:00,52.52,52.62,52.41,52.61,2000.0,52.52,52.62,52.41,52.61,2000.0
2018-04-23 11:00:00,52.59,52.73,52.59,52.73,2100.0,52.59,52.73,52.59,52.73,2100.0
2018-04-23 11:30:00,52.63,52.63,52.37,52.45,2100.0,52.63,52.63,52.37,52.45,2100.0
2018-04-23 12:00:00,52.48,52.54,52.37,52.38,700.0,52.48,52.54,52.37,52.38,700.0
2018-04-23 12:30:00,52.4,52.4,52.25,52.25,1200.0,52.4,52.4,52.25,52.25,1200.0
2018-04-23 13:00:00,52.26,52.39,52.26,52.39,900.0,52.26,52.39,52.26,52.39,900.0
2018-04-23 13:30:00,52.38,52.5,52.38,52.5,800.0,52.38,52.5,52.38,52.5,800.0
2018-04-23 14:00:00,52.5,52.5,52.28,52.35,700.0,52.5,52.5,52.28,52.35,700.0
2018-04-23 14:30:00,52.42,52.45,52.37,52.42,900.0,52.42,52.45,52.37,52.42,900.0
2018-04-23 15:00:00,52.55,52.57,52.52,52.54,600.0,52.55,52.57,52.52,52.54,600.0
2018-04-23 15:30:00,52.49,52.54,52.43,52.5,800.0,52.49,52.54,52.43,52.5,800.0
2018-04-24 09:30:00,53.34,53.45,53.34,53.45,700.0,53.34,53.45,53.34,53.45,700.0
2018-04-24 10:00:00,53.84,54.16,53.43,53.43,2582.0,53.84,54.16,53.43,53.43,2582.0
2018-04-24 10:30:00,53.4,53.66,53.28,53.66,700.0,53.4,53.66,53.28,53.66,700.0
2018-04-24 11:00:00,53.6,53.6,53.38,53.4,2500.0,53.6,53.6,53.38,53.4,2500.0
2018-04-24 11:30:00,53.4,53.6,53.37,53.46,2000.0,53.4,53.6,53.37,53.46,2000.0
2018-04-24 12:00:00,53.44,53.46,53.4,53.42,800.0,53.44,53.46,53.4,53.42,800.0
2018-04-24 12:30:00,53.17,53.26,53.17,53.21,400.0,53.17,53.26,53.17,53.21,400.0
2018-04-24 13:00:00,53.32,53.33,53.29,53.29,300.0,53.32,53.33,53.29,53.29,300.0
2018-04-24 13:30:00,53.3,53.3,53.05,53.06,500.0,53.3,53.3,53.05,53.06,500.0
2018-04-24 14:00:00,53.01,53.14,53.0,53.14,300.0,53.01,53.14,53.0,53.14,300.0
2018-04-24 14:30:00,52.93,52.95,52.91,52.92,400.0,52.93,52.95,52.91,52.92,400.0
2018-04-24 15:00:00,53.02,53.1,53.0,53.02,1200.0,53.02,53.1,53.0,53.02,1200.0
2018-04-24 15:30:00,53.03,53.29,52.97,53.28,1400.0,53.03,53.29,52.97,53.28,1400.0
2018-04-25 09:30:00,52.84,52.9,52.84,52.9,400.0,52.84,52.9,52.84,52.9,400.0
2018-04-25 10:00:00,52.71,52.81,52.43,52.43,500.0,52.71,52.81,52.43,52.43,500.0
2018-04-25 10:30:00,52.58,52.58,52.36,52.37,500.0,52.58,52.58,52.36,52.37,500.0
2018-04-25 11:00:00,52.67,52.81,52.67,52.81,500.0,52.67,52.81,52.67,52.81,500.0
2018-04-25 11:30:00,52.55,52.57,52.53,52.53,500.0,52.55,52.57,52.53,52.53,500.0
2018-04-25 12:00:00,52.59,52.89,52.59,52.89,300.0,52.59,52.89,52.59,52.89,300.0
2018-04-25 12:30:00,52.81,52.81,52.8,52.8,200.0,52.81,52.81,52.8,52.8,200.0
2018-04-25 13:00:00,52.73,52.73,52.72,52.72,200.0,52.73,52.73,52.72,52.72,200.0
2018-04-25 13:30:00,52.88,52.88,52.88,52.88,100.0,52.88,52.88,52.88,52.88,100.0
2018-04-25 14:00:00,52.8,52.8,52.8,52.8,100.0,52.8,52.8,52.8,52.8,100.0
2018-04-25 14:30:00,52.68,52.91,52.68,52.91,300.0,52.68,52.91,52.68,52.91,300.0
2018-04-25 15:00:00,53.12,53.22,53.11,53.22,1100.0,53.12,53.22,53.11,53.22,1100.0
2018-04-25 15:30:00,53.26,53.28,53.1,53.24,3503.0,53.26,53.28,53.1,53.24,3503.0
2018-04-26 09:30:00,53.23,53.29,53.23,53.28,1400.0,53.23,53.29,53.23,53.28,1400.0
2018-04-26 10:00:00,53.37,53.79,53.34,53.79,4649.0,53.37,53.79,53.34,53.79,4649.0
2018-04-26 10:30:00,53.85,53.86,53.84,53.84,336.0,53.85,53.86,53.84,53.84,336.0
2018-04-26 11:00:00,53.89,53.89,53.89,53.89,100.0,53.89,53.89,53.89,53.89,100.0
2018-04-26 11:30:00,53.89,53.89,53.84,53.86,600.0,53.89,53.89,53.84,53.86,600.0
2018-04-26 12:00:00,53.91,54.15,53.91,54.15,796.0,53.91,54.15,53.91,54.15,796.0
2018-04-26 12:30:00,54.16,54.2,54.15,54.15,600.0,54.16,54.2,54.15,54.15,600.0
2018-04-26 13:00:00,54.17,54.22,54.17,54.19,1100.0,54.17,54.22,54.17,54.19,1100.0
2018-04-26 13:30:00,54.36,54.37,54.24,54.24,600.0,54.36,54.37,54.24,54.24,600.0
2018-04-26 14:00:00,54.29,54.31,54.24,54.25,400.0,54.29,54.31,54.24,54.25,400.0
2018-04-26 14:30:00,54.36,54.45,54.36,54.41,400.0,54.36,54.45,54.36,54.41,400.0
2018-04-26 15:00:00,54.45,54.45,54.35,54.35,600.0,54.45,54.45,54.35,54.35,600.0
2018-04-26 15:30:00,54.37,54.49,54.37,54.41,1900.0,54.37,54.49,54.37,54.41,1900.0
2018-04-27 09:30:00,54.6,54.94,54.6,54.77,1649.0,54.6,54.94,54.6,54.77,1649.0
2018-04-27 10:00:00,55.0,55.0,54.99,54.99,400.0,55.0,55.0,54.99,54.99,400.0
2018-04-27 10:30:00,54.78,54.78,54.65,54.65,400.0,54.78,54.78,54.65,54.65,400.0
2018-04-27 11:00:00,54.56,54.85,54.56,54.74,1001.0,54.56,54.85,54.56,54.74,1001.0
2018-04-27 11:30:00,54.68,54.81,54.58,54.59,1000.0,54.68,54.81,54.58,54.59,1000.0
2018-04-27 12:00:00,54.53,54.61,54.46,54.46,1200.0,54.53,54.61,54.46,54.46,1200.0
2018-04-27 12:30:00,54.33,54.6,54.33,54.59,1850.0,54.33,54.6,54.33,54.59,1850.0
2018-04-27 13:00:00,54.87,54.9,54.87,54.9,300.0,54.87,54.9,54.87,54.9,300.0
2018-04-27 13:30:00,54.93,54.95,54.86,54.91,500.0,54.93,54.95,54.86,54.91,500.0
2018-04-27 14:00:00,54.87,54.87,54.87,54.87,100.0,54.87,54.87,54.87,54.87,100.0
2018-04-27 14:30:00,54.84,54.84,54.74,54.78,1012.0,54.84,54.84,54.74,54.78,1012.0
2018-04-27 15:00:00,54.79,54.88,54.79,54.88,300.0,54.79,54.88,54.79,54.88,300.0
2018-04-27 15:30:00,54.91,54.91,54.76,54.85,1600.0,54.91,54.91,54.76,54.85,1600.0
2018-04-30 09:30:00,55.0,55.0,54.84,54.86,700.0,55.0,55.0,54.84,54.86,700.0
2018-04-30 10:00:00,54.92,55.03,54.87,54.91,600.0,54.92,55.03,54.87,54.91,600.0
2018-04-30 10:30:00,54.84,54.97,54.84,54.92,800.0,54.84,54.97,54.84,54.92,800.0
2018-04-30 11:00:00,54.92,54.95,54.91,54.91,300.0,54.92,54.95,54.91,54.91,300.0
2018-04-30 11:30:00,54.92,54.92,54.82,54.9,900.0,54.92,54.92,54.82,54.9,900.0
2018-04-30 12:00:00,54.9,54.9,54.75,54.85,1000.0,54.9,54.9,54.75,54.85,1000.0
2018-04-30 12:30:00,54.92,54.92,54.84,54.89,900.0,54.92,54.92,54.84,54.89,900.0
2018-04-30 13:00:00,54.85,54.9,54.85,54.9,400.0,54.85,54.9,54.85,54.9,400.0
2018-04-30 13:30:00,55.14,55.18,55.13,55.18,800.0,55.14,55.18,55.13,55.18,800.0
2018-04-30 14:00:00,55.08,55.08,54.99,55.01,664.0,55.08,55.08,54.99,55.01,664.0
2018-04-30 14:30:00,54.94,55.01,54.9,54.9,500.0,54.94,55.01,54.9,54.9,500.0
2018-04-30 15:00:00,55.0,55.04,55.0,55.04,600.0,55.0,55.04,55.0,55.04,600.0
2018-04-30 15:30:00,55.07,55.07,54.97,54.97,2999.0,55.07,55.07,54.97,54.97,2999.0
2018-05-01 09:30:00,54.5,54.99,54.5,54.91,4100.0,54.5,54.99,54.5,54.91,4100.0
2018-05-01 10:00:00,54.86,55.21,54.8,55.13,2326.0,54.86,55.21,54.8,55.13,2326.0
2018-05-01 10:30:00,55.09,55.34,55.09,55.22,1800.0,55.09,55.34,55.09,55.22,1800.0
2018-05-01 11:00:00,55.22,55.34,55.19,55.29,2700.0,55.22,55.34,55.19,55.29,2700.0
2018-05-01 11:30:00,55.27,55.4,55.15,55.15,3300.0,55.27,55.4,55.15,55.15,3300.0
2018-05-01 12:00:00,55.1,55.19,54.99,54.99,1700.0,55.1,55.19,54.99,54.99,1700.0
2018-05-01 12:30:00,55.0,55.13,54.98,54.98,500.0,55.0,55.13,54.98,54.98,500.0
2018-05-01 13:00:00,55.0,55.07,54.99,55.07,500.0,55.0,55.07,54.99,55.07,500.0
2018-05-01 13:30:00,55.01,55.19,54.99,55.17,1300.0,55.01,55.19,54.99,55.17,1300.0
2018-05-01 14:00:00,55.2,55.4,55.2,55.4,2300.0,55.2,55.4,55.2,55.4,2300.0
2018-05-01 14:30:00,55.41,55.41,55.22,55.28,1400.0,55.41,55.41,55.22,55.28,1400.0
2018-05-01 15:00:00,55.32,55.34,54.99,55.05,4208.0,55.32,55.34,54.99,55.05,4208.0
2018-05-01 15:30:00,55.07,55.14,55.0,55.02,11295.0,55.07,55.14,55.0,55.02,11295.0
2018-05-02 09:30:00,55.19,55.62,55.13,55.38,4766.0,55.19,55.62,55.13,55.38,4766.0
2018-05-02 10:00:00,55.55,56.11,55.54,55.95,5200.0,55.55,56.11,55.54,55.95,5200.0
2018-05-02 10:30:00,55.99,56.1,55.85,55.85,3300.0,55.99,56.1,55.85,55.85,3300.0
2018-05-02 11:00:00,55.84,56.07,55.81,55.91,3000.0,55.84,56.07,55.81,55.91,3000.0
2018-05-02 11:30:00,56.0,56.0,55.74,55.77,2700.0,56.0,56.0,55.74,55.77,2700.0
2018-05-02 12:00:00,55.73,55.73,55.56,55.58,2771.0,55.73,55.73,55.56,55.58,2771.0
2018-05-02 12:30:00,55.64,55.86,55.61,55.86,1700.0,55.64,55.86,55.61,55.86,1700.0
2018-05-02 13:00:00,55.84,55.84,55.55,55.68,2800.0,55.84,55.84,55.55,55.68,2800.0
2018-05-02 13:30:00,55.65,55.82,55.65,55.81,1900.0,55.65,55.82,55.65,55.81,1900.0
2018-05-02 14:00:00,55.9,55.93,55.73,55.93,2600.0,55.9,55.93,55.73,55.93,2600.0
2018-05-02 14:30:00,55.91,55.91,55.83,55.86,2900.0,55.91,55.91,55.83,55.86,2900.0
2018-05-02 15:00:00,55.83,55.83,55.51,55.65,3100.0,55.83,55.83,55.51,55.65,3100.0
2018-05-02 15:30:00,55.63,55.67,55.55,55.56,4800.0,55.63,55.67,55.55,55.56,4800.0
2018-05-03 09:30:00,55.0,55.27,54.94,55.24,2821.0,55.0,55.27,54.94,55.24,2821.0
2018-05-03 10:00:00,55.07,55.07,54.66,54.66,400.0,55.07,55.07,54.66,54.66,400.0
2018-05-03 10:30:00,54.56,54.56,54.29,54.31,2200.0,54.56,54.56,54.29,54.31,2200.0
2018-05-03 11:00:00,54.76,55.15,54.76,54.87,900.0,54.76,55.15,54.76,54.87,900.0
2018-05-03 11:30:00,54.89,54.89,54.89,54.89,100.0,54.89,54.89,54.89,54.89,100.0
2018-05-03 12:00:00,54.78,54.96,54.78,54.96,1800.0,54.78,54.96,54.78,54.96,1800.0
2018-05-03 12:30:00,54.86,55.06,54.81,55.06,500.0,54.86,55.06,54.81,55.06,500.0
2018-05-03 13:00:00,55.0,55.0,54.77,54.8,900.0,55.0,55.0,54.77,54.8,900.0
2018-05-03 13:30:00,54.82,54.87,54.78,54.86,600.0,54.82,54.87,54.78,54.86,600.0
2018-05-03 14:00:00,54.85,54.91,54.82,54.86,1100.0,54.85,54.91,54.82,54.86,1100.0
2018-05-03 14:30:00,54.93,55.1,54.93,54.98,1330.0,54.93,55.1,54.93,54.98,1330.0
2018-05-03 15:00:00,55.04,55.04,54.92,54.94,1200.0,55.04,55.04,54.92,54.94,1200.0
2018-05-03 15:30:00,54.99,55.18,54.99,55.13,4292.0,54.99,55.18,54.99,55.13,4292.0
2018-05-04 09:30:00,56.06,57.15,54.65,56.92,10425.0,56.06,57.15,54.65,56.92,10425.0
2018-05-04 10:00:00,56.84,57.47,56.65,57.47,3250.0,56.84,57.47,56.65,57.47,3250.0
2018-05-04 10:30:00,57.38,58.95,57.38,58.31,36807.0,57.38,58.95,57.38,58.31,36807.0
2018-05-04 11:00:00,58.35,58.59,58.35,58.35,8102.0,58.35,58.59,58.35,58.35,8102.0
2018-05-04 11:30:00,58.4,58.51,58.31,58.51,6832.0,58.4,58.51,58.31,58.51,6832.0
2018-05-04 12:00:00,58.55,58.55,58.27,58.5,2700.0,58.55,58.55,58.27,58.5,2700.0
2018-05-04 12:30:00,58.61,58.82,58.02,58.25,11169.0,58.61,58.82,58.02,58.25,11169.0
2018-05-04 13:00:00,58.26,58.26,57.58,57.58,2300.0,58.26,58.26,57.58,57.58,2300.0
2018-05-04 13:30:00,57.8,58.5,57.8,58.5,1250.0,57.8,58.5,57.8,58.5,1250.0
2018-05-04 14:00:00,58.58,58.58,58.26,58.53,737.0,58.58,58.58,58.26,58.53,737.0
2018-05-04 14:30:00,58.26,58.26,57.82,57.82,1513.0,58.26,58.26,57.82,57.82,1513.0
2018-05-04 15:00:00,57.85,57.99,57.63,57.95,2600.0,57.85,57.99,57.63,57.95,2600.0
2018-05-04 15:30:00,57.93,57.93,57.47,57.56,3562.0,57.93,57.93,57.47,57.56,3562.0
2018-05-07 09:30:00,56.5,56.62,55.9,56.06,3500.0,56.5,56.62,55.9,56.06,3500.0
2018-05-07 10:00:00,55.9,56.19,55.64,56.19,4975.0,55.9,56.19,55.64,56.19,4975.0
2018-05-07 10:30:00,56.09,56.32,55.92,55.98,2200.0,56.09,56.32,55.92,55.98,2200.0
2018-05-07 11:00:00,55.97,56.66,55.97,56.62,3500.0,55.97,56.66,55.97,56.62,3500.0
2018-05-07 11:30:00,56.62,56.62,56.36,56.5,2900.0,56.62,56.62,56.36,56.5,2900.0
2018-05-07 12:00:00,56.53,56.61,56.47,56.55,2107.0,56.53,56.61,56.47,56.55,2107.0
2018-05-07 12:30:00,56.65,56.71,56.49,56.67,2200.0,56.65,56.71,56.49,56.67,2200.0
2018-05-07 13:00:00,56.82,56.89,56.73,56.89,700.0,56.82,56.89,56.73,56.89,700.0
2018-05-07 13:30:00,56.98,57.11,56.92,57.11,1700.0,56.98,57.11,56.92,57.11,1700.0
2018-05-07 14:00:00,57.13,57.24,57.13,57.2,900.0,57.13,57.24,57.13,57.2,900.0
2018-05-07 14:30:00,57.28,57.3,57.09,57.2,2400.0,57.28,57.3,57.09,57.2,2400.0
2018-05-07 15:00:00,57.18,57.24,56.98,57.15,2700.0,57.18,57.24,56.98,57.15,2700.0
2018-05-07 15:30:00,57.21,57.39,56.8,57.13,7912.0,57.21,57.39,56.8,57.13,7912.0
2018-05-08 09:30:00,56.56,57.35,56.56,57.3,6010.0,56.56,57.35,56.56,57.3,6010.0
2018-05-08 10:00:00,57.33,57.81,57.33,57.74,11970.0,57.33,57.81,57.33,57.74,11970.0
2018-05-08 10:30:00,57.77,58.05,57.77,57.89,15570.0,57.77,58.05,57.77,57.89,15570.0
2018-05-08 11:00:00,58.0,58.45,57.98,58.42,7629.0,58.0,58.45,57.98,58.42,7629.0
2018-05-08 11:30:00,58.42,58.65,58.35,58.63,4950.0,58.42,58.65,58.35,58.63,4950.0
2018-05-08 12:00:00,58.61,58.93,58.6,58.93,6807.0,58.61,58.93,58.6,58.93,6807.0
2018-05-08 12:30:00,58.91,58.95,58.75,58.75,4564.0,58.91,58.95,58.75,58.75,4564.0
2018-05-08 13:00:00,58.75,59.0,58.65,58.97,2852.0,58.75,59.0,58.65,58.97,2852.0
2018-05-08 13:30:00,58.94,58.94,58.74,58.75,1035.0,58.94,58.94,58.74,58.75,1035.0
2018-05-08 14:00:00,58.79,58.8,58.59,58.59,2400.0,58.79,58.8,58.59,58.59,2400.0
2018-05-08 14:30:00,58.59,58.6,58.19,58.36,4080.0,58.59,58.6,58.19,58.36,4080.0
2018-05-08 15:00:00,58.34,58.6,58.34,58.53,3650.0,58.34,58.6,58.34,58.53,3650.0
2018-05-08 15:30:00,58.59,58.59,58.43,58.47,3751.0,58.59,58.59,58.43,58.47,3751.0
2018-05-09 09:30:00,58.28,58.8,58.28,58.6,2934.0,58.28,58.8,58.28,58.6,2934.0
2018-05-09 10:00:00,59.0,59.7,59.0,59.03,10279.0,59.0,59.7,59.0,59.03,10279.0
2018-05-09 10:30:00,59.1,59.29,58.9,58.98,1500.0,59.1,59.29,58.9,58.98,1500.0
2018-05-09 11:00:00,59.01,59.33,58.97,59.18,3148.0,59.01,59.33,58.97,59.18,3148.0
2018-05-09 11:30:00,59.19,59.29,59.11,59.21,2811.0,59.19,59.29,59.11,59.21,2811.0
2018-05-09 12:00:00,59.23,59.23,59.06,59.1,1600.0,59.23,59.23,59.06,59.1,1600.0
2018-05-09 12:30:00,59.1,59.26,59.1,59.22,2700.0,59.1,59.26,59.1,59.22,2700.0
2018-05-09 13:00:00,59.19,59.19,59.03,59.15,1800.0,59.19,59.19,59.03,59.15,1800.0
2018-05-09 13:30:00,59.21,59.35,59.07,59.35,3100.0,59.21,59.35,59.07,59.35,3100.0
2018-05-09 14:00:00,59.33,59.33,59.17,59.24,2200.0,59.33,59.33,59.17,59.24,2200.0
2018-05-09 14:30:00,59.25,59.28,59.21,59.27,2200.0,59.25,59.28,59.21,59.27,2200.0
2018-05-09 15:00:00,59.26,59.29,59.2,59.24,3873.0,59.26,59.29,59.2,59.24,3873.0
2018-05-09 15:30:00,59.25,59.54,59.22,59.53,5827.0,59.25,59.54,59.22,59.53,5827.0
2018-05-10 09:30:00,59.21,59.4,59.01,59.4,900.0,59.21,59.4,59.01,59.4,900.0
2018-05-10 10:00:00,59.45,59.71,59.4,59.66,4330.0,59.45,59.71,59.4,59.66,4330.0
2018-05-10 10:30:00,59.65,59.8,59.55,59.79,3492.0,59.65,59.8,59.55,59.79,3492.0
2018-05-10 11:00:00,59.89,59.89,59.71,59.75,2000.0,59.89,59.89,59.71,59.75,2000.0
2018-05-10 11:30:00,59.76,59.76,59.55,59.63,1100.0,59.76,59.76,59.55,59.63,1100.0
2018-05-10 12:00:00,59.5,59.55,59.38,59.54,2980.0,59.5,59.55,59.38,59.54,2980.0
2018-05-10 12:30:00,59.53,59.53,59.48,59.49,1495.0,59.53,59.53,59.48,59.49,1495.0
2018-05-10 13:00:00,59.54,59.55,59.47,59.5,1300.0,59.54,59.55,59.47,59.5,1300.0
2018-05-10 13:30:00,59.53,59.53,59.4,59.4,1900.0,59.53,59.53,59.4,59.4,1900.0
2018-05-10 14:00:00,59.34,59.54,59.32,59.52,2400.0,59.34,59.54,59.32,59.52,2400.0
2018-05-10 14:30:00,59.47,59.5,59.45,59.45,800.0,59.47,59.5,59.45,59.45,800.0
2018-05-10 15:00:00,59.5,59.52,59.42,59.52,1500.0,59.5,59.52,59.42,59.52,1500.0
2018-05-10 15:30:00,59.55,59.55,59.48,59.48,1825.0,59.55,59.55,59.48,59.48,1825.0
2018-05-11 09:30:00,58.77,58.77,58.23,58.58,1200.0,58.77,58.77,58.23,58.58,1200.0
2018-05-11 10:00:00,58.66,58.99,58.27,58.94,1850.0,58.66,58.99,58.27,58.94,1850.0
2018-05-11 10:30:00,58.91,58.94,58.83,58.91,1600.0,58.91,58.94,58.83,58.91,1600.0
2018-05-11 11:00:00,58.91,59.13,58.85,59.04,1127.0,58.91,59.13,58.85,59.04,1127.0
2018-05-11 11:30:00,58.84,58.87,58.84,58.87,300.0,58.84,58.87,58.84,58.87,300.0
2018-05-11 12:00:00,59.01,59.01,58.78,58.78,600.0,59.01,59.01,58.78,58.78,600.0
2018-05-11 12:30:00,58.64,58.64,58.51,58.51,1100.0,58.64,58.64,58.51,58.51,1100.0
2018-05-11 13:00:00,58.64,58.76,58.64,58.76,400.0,58.64,58.76,58.64,58.76,400.0
2018-05-11 13:30:00,58.65,58.67,58.52,58.52,1250.0,58.65,58.67,58.52,58.52,1250.0
2018-05-11 14:00:00,58.6,58.61,58.51,58.51,700.0,58.6,58.61,58.51,58.51,700.0
2018-05-11 14:30:00,58.56,58.56,58.31,58.48,2300.0,58.56,58.56,58.31,58.48,2300.0
2018-05-11 15:00:00,58.51,58.68,58.51,58.68,968.0,58.51,58.68,58.51,58.68,968.0
2018-05-11 15:30:00,58.74,58.8,58.72,58.8,1800.0,58.74,58.8,58.72,58.8,1800.0
2018-05-14 09:30:00,58.95,59.02,58.95,59.02,1476.0,58.95,59.02,58.95,59.02,1476.0
2018-05-14 10:00:00,58.86,59.12,58.86,58.91,2300.0,58.86,59.12,58.86,58.91,2300.0
2018-05-14 10:30:00,58.94,59.19,58.94,59.13,2200.0,58.94,59.19,58.94,59.13,2200.0
2018-05-14 11:00:00,59.23,59.23,58.81,58.81,1900.0,59.23,59.23,58.81,58.81,1900.0
2018-05-14 11:30:00,58.75,58.75,58.23,58.25,5380.0,58.75,58.75,58.23,58.25,5380.0
2018-05-14 12:00:00,58.21,58.26,57.9,57.9,6202.0,58.21,58.26,57.9,57.9,6202.0
2018-05-14 12:30:00,57.83,58.15,57.82,58.12,2000.0,57.83,58.15,57.82,58.12,2000.0
2018-05-14 13:00:00,58.07,58.07,57.74,57.74,2200.0,58.07,58.07,57.74,57.74,2200.0
2018-05-14 13:30:00,57.76,57.9,57.76,57.86,2000.0,57.76,57.9,57.76,57.86,2000.0
2018-05-14 14:00:00,57.71,58.06,57.71,58.06,1700.0,57.71,58.06,57.71,58.06,1700.0
2018-05-14 14:30:00,58.01,58.2,58.01,58.2,1100.0,58.01,58.2,58.01,58.2,1100.0
2018-05-14 15:00:00,58.25,58.29,58.19,58.25,3000.0,58.25,58.29,58.19,58.25,3000.0
2018-05-14 15:30:00,58.28,58.29,58.18,58.27,7830.0,58.28,58.29,58.18,58.27,7830.0
2018-05-15 09:30:00,57.99,58.44,57.97,58.37,1000.0,57.99,58.44,57.97,58.37,1000.0
2018-05-15 10:00:00,58.41,58.63,58.24,58.63,6302.0,58.41,58.63,58.24,58.63,6302.0
2018-05-15 10:30:00,58.6,58.97,58.55,58.87,2000.0,58.6,58.97,58.55,58.87,2000.0
2018-05-15 11:00:00,58.86,58.97,58.77,58.89,3766.0,58.86,58.97,58.77,58.89,3766.0
2018-05-15 11:30:00,58.88,58.88,58.8,58.84,1800.0,58.88,58.88,58.8,58.84,1800.0
2018-05-15 12:00:00,58.86,58.86,58.28,58.4,2000.0,58.86,58.86,58.28,58.4,2000.0
2018-05-15 12:30:00,58.57,58.84,58.57,58.78,1436.0,58.57,58.84,58.57,58.78,1436.0
2018-05-15 13:00:00,58.77,58.81,58.73,58.8,800.0,58.77,58.81,58.73,58.8,800.0
2018-05-15 13:30:00,58.77,58.82,58.69,58.69,2000.0,58.77,58.82,58.69,58.69,2000.0
2018-05-15 14:00:00,58.68,58.68,58.51,58.51,900.0,58.68,58.68,58.51,58.51,900.0
2018-05-15 14:30:00,58.62,58.72,58.62,58.72,1000.0,58.62,58.72,58.62,58.72,1000.0
2018-05-15 15:00:00,58.73,58.73,58.61,58.63,1500.0,58.73,58.73,58.61,58.63,1500.0
2018-05-15 15:30:00,58.67,58.92,58.64,58.84,4932.0,58.67,58.92,58.64,58.84,4932.0
2018-05-16 09:30:00,58.96,58.96,58.78,58.85,1768.0,58.96,58.96,58.78,58.85,1768.0
2018-05-16 10:00:00,58.86,58.86,58.58,58.58,400.0,58.86,58.86,58.58,58.58,400.0
2018-05-16 10:30:00,58.6,58.8,58.6,58.7,1100.0,58.6,58.8,58.6,58.7,1100.0
2018-05-16 11:00:00,58.77,58.85,58.74,58.85,300.0,58.77,58.85,58.74,58.85,300.0
2018-05-16 11:30:00,58.67,58.78,58.67,58.78,882.0,58.67,58.78,58.67,58.78,882.0
2018-05-16 12:00:00,58.81,58.92,58.81,58.89,500.0,58.81,58.92,58.81,58.89,500.0
2018-05-16 12:30:00,58.96,59.28,58.96,59.28,10124.0,58.96,59.28,58.96,59.28,10124.0
2018-05-16 13:00:00,59.27,59.27,59.08,59.1,2500.0,59.27,59.27,59.08,59.1,2500.0
2018-05-16 13:30:00,59.1,59.1,58.94,58.97,1900.0,59.1,59.1,58.94,58.97,1900.0
2018-05-16 14:00:00,58.92,58.97,58.88,58.97,300.0,58.92,58.97,58.88,58.97,300.0
2018-05-16 14:30:00,58.94,58.96,58.93,58.93,400.0,58.94,58.96,58.93,58.93,400.0
2018-05-16 15:00:00,59.02,59.03,59.02,59.03,300.0,59.02,59.03,59.02,59.03,300.0
2018-05-16 15:30:00,58.95,58.96,58.85,58.93,1600.0,58.95,58.96,58.85,58.93,1600.0
2018-05-17 09:30:00,58.75,58.9,58.75,58.9,200.0,58.75,58.9,58.75,58.9,200.0
2018-05-17 10:00:00,59.0,59.07,59.0,59.07,2200.0,59.0,59.07,59.0,59.07,2200.0
2018-05-17 10:30:00,59.2,59.41,59.2,59.41,1900.0,59.2,59.41,59.2,59.41,1900.0
2018-05-17 11:00:00,59.26,59.26,59.25,59.25,300.0,59.26,59.26,59.25,59.25,300.0
2018-05-17 11:30:00,59.13,59.3,59.13,59.17,1069.0,59.13,59.3,59.13,59.17,1069.0
2018-05-17 12:00:00,59.12,59.15,59.12,59.15,1100.0,59.12,59.15,59.12,59.15,1100.0
2018-05-17 12:30:00,58.91,58.91,58.91,58.91,100.0,58.91,58.91,58.91,58.91,100.0
2018-05-17 13:00:00,58.99,58.99,58.99,58.99,600.0,58.99,58.99,58.99,58.99,600.0
2018-05-17 13:30:00,58.86,58.86,58.73,58.77,1600.0,58.86,58.86,58.73,58.77,1600.0
2018-05-17 14:00:00,58.74,58.74,58.41,58.73,2250.0,58.74,58.74,58.41,58.73,2250.0
2018-05-17 14:30:00,58.83,58.96,58.83,58.96,2289.0,58.83,58.96,58.83,58.96,2289.0
2018-05-17 15:00:00,59.02,59.08,58.9,59.08,3500.0,59.02,59.08,58.9,59.08,3500.0
2018-05-17 15:30:00,58.92,59.1,58.9,59.01,2400.0,58.92,59.1,58.9,59.01,2400.0
2018-05-18 09:30:00,58.99,59.14,58.99,59.14,500.0,58.99,59.14,58.99,59.14,500.0
2018-05-18 10:00:00,59.3,59.59,59.29,59.33,3576.0,59.3,59.59,59.29,59.33,3576.0
2018-05-18 10:30:00,59.16,59.48,59.16,59.3,1400.0,59.16,59.48,59.16,59.3,1400.0
2018-05-18 11:00:00,59.29,59.54,59.29,59.47,700.0,59.29,59.54,59.29,59.47,700.0
2018-05-18 11:30:00,59.5,59.5,59.33,59.35,1300.0,59.5,59.5,59.33,59.35,1300.0
2018-05-18 12:00:00,59.31,59.31,59.17,59.17,1200.0,59.31,59.31,59.17,59.17,1200.0
2018-05-18 12:30:00,59.13,59.15,59.13,59.15,200.0,59.13,59.15,59.13,59.15,200.0
2018-05-18 13:00:00,59.16,59.16,59.06,59.09,1100.0,59.16,59.16,59.06,59.09,1100.0
2018-05-18 13:30:00,59.08,59.08,58.94,58.99,400.0,59.08,59.08,58.94,58.99,400.0
2018-05-18 14:00:00,58.99,59.01,58.94,58.95,1000.0,58.99,59.01,58.94,58.95,1000.0
2018-05-18 14:30:00,58.97,59.04,58.94,59.04,1509.0,58.97,59.04,58.94,59.04,1509.0
2018-05-18 15:00:00,59.02,59.04,59.02,59.04,500.0,59.02,59.04,59.02,59.04,500.0
2018-05-18 15:30:00,59.03,59.05,58.98,59.0,3800.0,59.03,59.05,58.98,59.0,3800.0
2018-05-21 09:30:00,59.55,59.6,59.48,59.58,2430.0,59.55,59.6,59.48,59.58,2430.0
2018-05-21 10:00:00,59.73,59.73,59.22,59.23,500.0,59.73,59.73,59.22,59.23,500.0
2018-05-21 10:30:00,59.34,59.51,59.28,59.5,1600.0,59.34,59.51,59.28,59.5,1600.0
2018-05-21 11:00:00,59.55,59.55,59.25,59.25,700.0,59.55,59.55,59.25,59.25,700.0
2018-05-21 11:30:00,59.35,59.38,59.3,59.3,600.0,59.35,59.38,59.3,59.3,600.0
2018-05-21 12:00:00,59.29,59.34,59.29,59.34,500.0,59.29,59.34,59.29,59.34,500.0
2018-05-21 12:30:00,59.39,59.5,59.38,59.46,1300.0,59.39,59.5,59.38,59.46,1300.0
2018-05-21 13:00:00,59.4,59.42,59.4,59.42,200.0,59.4,59.42,59.4,59.42,200.0
2018-05-21 13:30:00,59.45,59.46,59.39,59.43,800.0,59.45,59.46,59.39,59.43,800.0
2018-05-21 14:00:00,59.41,59.41,59.33,59.36,1100.0,59.41,59.41,59.33,59.36,1100.0
2018-05-21 14:30:00,59.34,59.38,59.25,59.32,900.0,59.34,59.38,59.25,59.32,900.0
2018-05-21 15:00:00,59.31,59.47,59.31,59.47,1400.0,59.31,59.47,59.31,59.47,1400.0
2018-05-21 15:30:00,59.46,59.63,59.44,59.63,1850.0,59.46,59.63,59.44,59.63,1850.0
2018-05-22 09:30:00,59.77,59.77,59.64,59.64,600.0,59.77,59.77,59.64,59.64,600.0
2018-05-22 10:00:00,59.63,59.65,59.01,59.17,1400.0,59.63,59.65,59.01,59.17,1400.0
2018-05-22 10:30:00,59.22,59.53,59.21,59.45,1400.0,59.22,59.53,59.21,59.45,1400.0
2018-05-22 11:00:00,59.39,59.52,59.39,59.52,700.0,59.39,59.52,59.39,59.52,700.0
2018-05-22 11:30:00,59.52,59.59,59.51,59.56,2000.0,59.52,59.59,59.51,59.56,2000.0
2018-05-22 12:00:00,59.53,59.75,59.53,59.67,1975.0,59.53,59.75,59.53,59.67,1975.0
2018-05-22 12:30:00,59.66,59.66,59.51,59.54,900.0,59.66,59.66,59.51,59.54,900.0
2018-05-22 13:00:00,59.54,59.65,59.54,59.64,700.0,59.54,59.65,59.54,59.64,700.0
2018-05-22 13:30:00,59.64,59.68,59.62,59.67,800.0,59.64,59.68,59.62,59.67,800.0
2018-05-22 14:00:00,59.65,59.67,59.65,59.67,1100.0,59.65,59.67,59.65,59.67,1100.0
2018-05-22 14:30:00,59.67,59.73,59.66,59.69,1600.0,59.67,59.73,59.66,59.69,1600.0
2018-05-22 15:00:00,59.63,59.74,59.62,59.74,1635.0,59.63,59.74,59.62,59.74,1635.0
2018-05-22 15:30:00,59.74,59.8,59.63,59.79,3888.0,59.74,59.8,59.63,59.79,3888.0
2018-05-23 09:30:00,59.0,59.15,58.79,58.96,13167.0,59.0,59.15,58.79,58.96,13167.0
2018-05-23 10:00:00,58.94,59.06,58.78,58.91,4350.0,58.94,59.06,58.78,58.91,4350.0
2018-05-23 10:30:00,58.86,58.89,58.86,58.87,4958.0,58.86,58.89,58.86,58.87,4958.0
2018-05-23 11:00:00,58.95,59.08,58.9,59.08,1300.0,58.95,59.08,58.9,59.08,1300.0
2018-05-23 11:30:00,59.23,59.42,59.23,59.4,300.0,59.23,59.42,59.23,59.4,300.0
2018-05-23 12:00:00,59.27,59.3,59.16,59.2,900.0,59.27,59.3,59.16,59.2,900.0
2018-05-23 12:30:00,59.34,59.41,59.34,59.36,600.0,59.34,59.41,59.34,59.36,600.0
2018-05-23 13:00:00,59.27,59.31,59.25,59.26,1100.0,59.27,59.31,59.25,59.26,1100.0
2018-05-23 13:30:00,59.26,59.45,59.25,59.44,1600.0,59.26,59.45,59.25,59.44,1600.0
2018-05-23 14:00:00,59.46,59.53,59.4,59.49,3193.0,59.46,59.53,59.4,59.49,3193.0
2018-05-23 14:30:00,59.44,59.52,59.42,59.52,1450.0,59.44,59.52,59.42,59.52,1450.0
2018-05-23 15:00:00,59.54,59.67,59.54,59.67,500.0,59.54,59.67,59.54,59.67,500.0
2018-05-23 15:30:00,59.66,59.79,59.64,59.74,2941.0,59.66,59.79,59.64,59.74,2941.0
2018-05-24 09:30:00,59.91,60.31,59.88,60.16,2424.0,59.91,60.31,59.88,60.16,2424.0
2018-05-24 10:00:00,60.29,60.57,60.21,60.24,1400.0,60.29,60.57,60.21,60.24,1400.0
2018-05-24 10:30:00,60.37,60.38,59.95,59.95,1200.0,60.37,60.38,59.95,59.95,1200.0
2018-05-24 11:00:00,59.96,60.04,59.88,59.99,1600.0,59.96,60.04,59.88,59.99,1600.0
2018-05-24 11:30:00,60.12,60.23,60.1,60.23,1297.0,60.12,60.23,60.1,60.23,1297.0
2018-05-24 12:00:00,60.21,60.3,60.2,60.29,1800.0,60.21,60.3,60.2,60.29,1800.0
2018-05-24 12:30:00,60.23,60.27,60.23,60.27,400.0,60.23,60.27,60.23,60.27,400.0
2018-05-24 13:00:00,60.42,60.43,60.25,60.25,1300.0,60.42,60.43,60.25,60.25,1300.0
2018-05-24 13:30:00,60.2,60.2,60.06,60.1,1329.0,60.2,60.2,60.06,60.1,1329.0
2018-05-24 14:00:00,60.19,60.22,60.19,60.22,200.0,60.19,60.22,60.19,60.22,200.0
2018-05-24 14:30:00,60.26,60.32,60.18,60.18,1300.0,60.26,60.32,60.18,60.18,1300.0
2018-05-24 15:00:00,60.1,60.18,60.1,60.18,600.0,60.1,60.18,60.1,60.18,600.0
2018-05-24 15:30:00,60.27,60.27,60.18,60.24,2400.0,60.27,60.27,60.18,60.24,2400.0
2018-05-25 09:30:00,60.2,60.3,60.2,60.25,1092.0,60.2,60.3,60.2,60.25,1092.0
2018-05-25 10:00:00,60.32,60.45,59.91,60.01,4838.0,60.32,60.45,59.91,60.01,4838.0
2018-05-25 10:30:00,60.12,60.25,59.97,60.25,400.0,60.12,60.25,59.97,60.25,400.0
2018-05-25 11:00:00,60.19,60.19,60.06,60.06,600.0,60.19,60.19,60.06,60.06,600.0
2018-05-25 11:30:00,60.13,60.13,60.13,60.13,200.0,60.13,60.13,60.13,60.13,200.0
2018-05-25 12:00:00,60.1,60.11,59.99,60.07,1502.0,60.1,60.11,59.99,60.07,1502.0
2018-05-25 12:30:00,60.0,60.0,60.0,60.0,100.0,60.0,60.0,60.0,60.0,100.0
2018-05-25 13:00:00,60.0,60.06,60.0,60.06,1020.0,60.0,60.06,60.0,60.06,1020.0
2018-05-25 13:30:00,60.04,60.08,60.0,60.04,1200.0,60.04,60.08,60.0,60.04,1200.0
2018-05-25 14:00:00,60.14,60.32,60.14,60.3,688.0,60.14,60.32,60.14,60.3,688.0
2018-05-25 14:30:00,60.29,60.3,60.05,60.07,2017.0,60.29,60.3,60.05,60.07,2017.0
2018-05-25 15:00:00,60.17,60.32,60.17,60.28,700.0,60.17,60.32,60.17,60.28,700.0
2018-05-25 15:30:00,60.33,60.33,60.23,60.25,4253.0,60.33,60.33,60.23,60.25,4253.0
2018-05-29 09:30:00,59.94,60.03,59.94,60.03,400.0,59.94,60.03,59.94,60.03,400.0
2018-05-29 10:00:00,60.06,60.21,60.06,60.16,2750.0,60.06,60.21,60.06,60.16,2750.0
2018-05-29 10:30:00,60.07,60.24,60.07,60.12,1097.0,60.07,60.24,60.07,60.12,1097.0
2018-05-29 11:00:00,60.1,60.25,60.1,60.24,700.0,60.1,60.25,60.1,60.24,700.0
2018-05-29 11:30:00,60.24,60.24,60.2,60.2,400.0,60.24,60.24,60.2,60.2,400.0
2018-05-29 12:00:00,60.09,60.09,59.97,60.0,1500.0,60.09,60.09,59.97,60.0,1500.0
2018-05-29 12:30:00,60.27,60.32,60.27,60.32,200.0,60.27,60.32,60.27,60.32,200.0
2018-05-29 13:00:00,60.31,60.31,60.15,60.15,800.0,60.31,60.31,60.15,60.15,800.0
2018-05-29 13:30:00,60.06,60.08,60.01,60.06,900.0,60.06,60.08,60.01,60.06,900.0
2018-05-29 14:00:00,60.06,60.2,60.06,60.19,2238.0,60.06,60.2,60.06,60.19,2238.0
2018-05-29 14:30:00,60.16,60.17,59.93,59.93,1900.0,60.16,60.17,59.93,59.93,1900.0
2018-05-29 15:00:00,59.98,60.02,59.85,59.89,800.0,59.98,60.02,59.85,59.89,800.0
2018-05-29 15:30:00,59.85,60.0,59.85,59.95,1700.0,59.85,60.0,59.85,59.95,1700.0
2018-05-30 09:30:00,60.22,60.22,60.0,60.0,3868.0,60.22,60.22,60.0,60.0,3868.0
2018-05-30 10:00:00,60.0,60.14,59.91,60.14,400.0,60.0,60.14,59.91,60.14,400.0
2018-05-30 10:30:00,60.2,60.39,60.2,60.37,8387.0,60.2,60.39,60.2,60.37,8387.0
2018-05-30 11:00:00,60.49,60.93,60.49,60.89,4989.0,60.49,60.93,60.49,60.89,4989.0
2018-05-30 11:30:00,60.94,60.98,60.92,60.92,1684.0,60.94,60.98,60.92,60.92,1684.0
2018-05-30 12:00:00,60.94,60.94,60.92,60.92,400.0,60.94,60.94,60.92,60.92,400.0
2018-05-30 12:30:00,60.94,60.94,60.87,60.87,1126.0,60.94,60.94,60.87,60.87,1126.0
2018-05-30 13:00:00,60.82,60.82,60.71,60.72,900.0,60.82,60.82,60.71,60.72,900.0
2018-05-30 13:30:00,60.71,60.78,60.69,60.77,1050.0,60.71,60.78,60.69,60.77,1050.0
2018-05-30 14:00:00,60.81,60.9,60.81,60.9,600.0,60.81,60.9,60.81,60.9,600.0
2018-05-30 14:30:00,60.95,60.97,60.8,60.8,1701.0,60.95,60.97,60.8,60.8,1701.0
2018-05-30 15:00:00,60.78,60.78,60.71,60.71,600.0,60.78,60.78,60.71,60.71,600.0
2018-05-30 15:30:00,60.65,61.0,60.65,60.96,37457.0,60.65,61.0,60.65,60.96,37457.0
2018-05-31 09:30:00,61.2,61.65,61.2,61.58,500.0,61.2,61.65,61.2,61.58,500.0
2018-05-31 10:00:00,61.44,61.44,61.44,61.44,100.0,61.44,61.44,61.44,61.44,100.0
2018-05-31 10:30:00,61.37,61.37,61.03,61.03,600.0,61.37,61.37,61.03,61.03,600.0
2018-05-31 11:00:00,60.99,61.23,60.97,61.19,1300.0,60.99,61.23,60.97,61.19,1300.0
2018-05-31 11:30:00,61.45,61.53,61.45,61.48,701.0,61.45,61.53,61.45,61.48,701.0
2018-05-31 12:00:00,61.47,61.47,61.05,61.28,900.0,61.47,61.47,61.05,61.28,900.0
2018-05-31 12:30:00,61.08,61.17,61.08,61.1,400.0,61.08,61.17,61.08,61.1,400.0
2018-05-31 13:00:00,61.12,61.16,61.03,61.06,600.0,61.12,61.16,61.03,61.06,600.0
2018-05-31 13:30:00,61.12,61.22,60.91,60.91,745.0,61.12,61.22,60.91,60.91,745.0
2018-05-31 14:00:00,60.74,60.78,60.74,60.75,594.0,60.74,60.78,60.74,60.75,594.0
2018-05-31 14:30:00,60.72,60.75,60.5,60.5,1410.0,60.72,60.75,60.5,60.5,1410.0
2018-05-31 15:00:00,60.5,60.74,60.5,60.74,600.0,60.5,60.74,60.5,60.74,600.0
2018-05-31 15:30:00,60.65,60.91,60.57,60.86,3931.0,60.65,60.91,60.57,60.86,3931.0
2018-06-01 09:30:00,61.53,61.59,61.42,61.49,2900.0,61.53,61.59,61.42,61.49,2900.0
2018-06-01 10:00:00,61.59,61.66,61.59,61.66,700.0,61.59,61.66,61.59,61.66,700.0
2018-06-01 10:30:00,61.63,61.64,61.48,61.48,1200.0,61.63,61.64,61.48,61.48,1200.0
2018-06-01 11:00:00,61.35,61.35,61.14,61.14,1210.0,61.35,61.35,61.14,61.14,1210.0
2018-06-01 11:30:00,61.15,61.27,61.15,61.2,800.0,61.15,61.27,61.15,61.2,800.0
2018-06-01 12:00:00,61.28,61.45,61.28,61.43,843.0,61.28,61.45,61.28,61.43,843.0
2018-06-01 12:30:00,61.3,61.4,61.3,61.4,200.0,61.3,61.4,61.3,61.4,200.0
2018-06-01 13:00:00,61.4,61.7,61.4,61.58,1900.0,61.4,61.7,61.4,61.58,1900.0
2018-06-01 13:30:00,61.58,61.72,61.58,61.72,400.0,61.58,61.72,61.58,61.72,400.0
2018-06-01 14:00:00,61.72,61.8,61.72,61.76,1415.0,61.72,61.8,61.72,61.76,1415.0
2018-06-01 14:30:00,61.74,61.87,61.74,61.87,800.0,61.74,61.87,61.74,61.87,800.0
2018-06-01 15:00:00,61.93,61.95,61.85,61.95,2008.0,61.93,61.95,61.85,61.95,2008.0
2018-06-01 15:30:00,61.97,62.0,61.94,61.99,14093.0,61.97,62.0,61.94,61.99,14093.0
2018-06-04 09:30:00,61.98,61.98,61.57,61.98,2601.0,61.98,61.98,61.57,61.98,2601.0
2018-06-04 10:00:00,61.9,61.9,61.6,61.6,1100.0,61.9,61.9,61.6,61.6,1100.0
2018-06-04 10:30:00,61.69,61.87,61.69,61.82,700.0,61.69,61.87,61.69,61.82,700.0
2018-06-04 11:00:00,62.0,62.05,61.85,61.96,3782.0,62.0,62.05,61.85,61.96,3782.0
2018-06-04 11:30:00,61.99,61.99,61.89,61.89,1100.0,61.99,61.99,61.89,61.89,1100.0
2018-06-04 12:00:00,61.91,62.02,61.91,62.02,1165.0,61.91,62.02,61.91,62.02,1165.0
2018-06-04 12:30:00,62.04,62.2,62.04,62.2,400.0,62.04,62.2,62.04,62.2,400.0
2018-06-04 13:00:00,62.28,62.32,62.19,62.23,1000.0,62.28,62.32,62.19,62.23,1000.0
2018-06-04 13:30:00,62.27,62.34,62.13,62.13,700.0,62.27,62.34,62.13,62.13,700.0
2018-06-04 14:00:00,62.05,62.17,62.05,62.17,300.0,62.05,62.17,62.05,62.17,300.0
2018-06-04 14:30:00,62.27,62.29,62.26,62.27,1300.0,62.27,62.29,62.26,62.27,1300.0
2018-06-04 15:00:00,62.27,62.36,62.27,62.36,1091.0,62.27,62.36,62.27,62.36,1091.0
2018-06-04 15:30:00,62.31,62.47,62.31,62.47,1435.0,62.31,62.47,62.31,62.47,1435.0
2018-06-05 09:30:00,62.39,62.39,62.22,62.22,800.0,62.39,62.39,62.22,62.22,800.0
2018-06-05 10:00:00,62.66,62.78,62.65,62.78,1130.0,62.66,62.78,62.65,62.78,1130.0
2018-06-05 10:30:00,62.69,62.8,62.6,62.77,2250.0,62.69,62.8,62.6,62.77,2250.0
2018-06-05 11:00:00,62.79,62.87,62.56,62.59,900.0,62.79,62.87,62.56,62.59,900.0
2018-06-05 11:30:00,62.56,62.56,62.21,62.32,2600.0,62.56,62.56,62.21,62.32,2600.0
2018-06-05 12:00:00,62.33,62.36,62.25,62.25,1700.0,62.33,62.36,62.25,62.25,1700.0
2018-06-05 12:30:00,62.25,62.31,62.24,62.28,1100.0,62.25,62.31,62.24,62.28,1100.0
2018-06-05 13:00:00,62.26,62.29,62.22,62.28,1500.0,62.26,62.29,62.22,62.28,1500.0
2018-06-05 13:30:00,62.27,62.31,62.25,62.25,1000.0,62.27,62.31,62.25,62.25,1000.0
2018-06-05 14:00:00,62.28,62.35,62.27,62.34,1200.0,62.28,62.35,62.27,62.34,1200.0
2018-06-05 14:30:00,62.38,62.44,62.37,62.41,1370.0,62.38,62.44,62.37,62.41,1370.0
2018-06-05 15:00:00,62.39,62.43,62.28,62.29,800.0,62.39,62.43,62.28,62.29,800.0
2018-06-05 15:30:00,62.31,62.44,62.31,62.4,2525.0,62.31,62.44,62.31,62.4,2525.0
2018-06-06 09:30:00,62.6,63.56,62.6,63.38,6684.0,62.6,63.56,62.6,63.38,6684.0
2018-06-06 10:00:00,63.4,63.85,63.4,63.85,4001.0,63.4,63.85,63.4,63.85,4001.0
2018-06-06 10:30:00,63.8,63.81,63.4,63.4,4739.0,63.8,63.81,63.4,63.4,4739.0
2018-06-06 11:00:00,63.41,63.81,63.38,63.81,3600.0,63.41,63.81,63.38,63.81,3600.0
2018-06-06 11:30:00,63.85,64.05,63.8,64.04,5003.0,63.85,64.05,63.8,64.04,5003.0
2018-06-06 12:00:00,64.05,64.07,63.96,64.0,2893.0,64.05,64.07,63.96,64.0,2893.0
2018-06-06 12:30:00,64.02,64.05,64.0,64.0,800.0,64.02,64.05,64.0,64.0,800.0
2018-06-06 13:00:00,64.0,64.07,63.96,64.0,1300.0,64.0,64.07,63.96,64.0,1300.0
2018-06-06 13:30:00,64.07,64.07,63.96,63.96,922.0,64.07,64.07,63.96,63.96,922.0
2018-06-06 14:00:00,63.9,64.08,63.89,64.06,4082.0,63.9,64.08,63.89,64.06,4082.0
2018-06-06 14:30:00,64.06,64.26,64.06,64.23,4600.0,64.06,64.26,64.06,64.23,4600.0
2018-06-06 15:00:00,64.25,64.37,64.16,64.31,4217.0,64.25,64.37,64.16,64.31,4217.0
2018-06-06 15:30:00,64.28,64.38,64.22,64.38,4444.0,64.28,64.38,64.22,64.38,4444.0
2018-06-07 09:30:00,64.6,65.28,64.6,65.24,9604.0,64.6,65.28,64.6,65.24,9604.0
2018-06-07 10:00:00,65.16,65.16,64.43,64.43,3900.0,65.16,65.16,64.43,64.43,3900.0
2018-06-07 10:30:00,64.05,64.05,63.7,63.9,4300.0,64.05,64.05,63.7,63.9,4300.0
2018-06-07 11:00:00,63.92,64.16,63.92,64.0,2200.0,63.92,64.16,63.92,64.0,2200.0
2018-06-07 11:30:00,64.0,64.01,63.88,63.99,2100.0,64.0,64.01,63.88,63.99,2100.0
2018-06-07 12:00:00,63.96,64.0,63.75,64.0,2200.0,63.96,64.0,63.75,64.0,2200.0
2018-06-07 12:30:00,63.95,63.95,63.78,63.9,4186.0,63.95,63.95,63.78,63.9,4186.0
2018-06-07 13:00:00,63.88,63.9,63.79,63.83,3490.0,63.88,63.9,63.79,63.83,3490.0
2018-06-07 13:30:00,63.83,63.86,63.72,63.84,2100.0,63.83,63.86,63.72,63.84,2100.0
2018-06-07 14:00:00,63.8,63.87,63.71,63.85,1200.0,63.8,63.87,63.71,63.85,1200.0
2018-06-07 14:30:00,63.89,63.97,63.88,63.97,5409.0,63.89,63.97,63.88,63.97,5409.0
2018-06-07 15:00:00,63.92,64.06,63.78,64.0,3400.0,63.92,64.06,63.78,64.0,3400.0
2018-06-07 15:30:00,64.02,64.02,63.94,63.96,2100.0,64.02,64.02,63.94,63.96,2100.0
2018-06-08 09:30:00,63.63,64.59,63.25,64.59,2886.0,63.63,64.59,63.25,64.59,2886.0
2018-06-08 10:00:00,64.59,64.65,64.54,64.54,1865.0,64.59,64.65,64.54,64.54,1865.0
2018-06-08 10:30:00,64.46,64.53,64.43,64.48,1600.0,64.46,64.53,64.43,64.48,1600.0
2018-06-08 11:00:00,64.47,64.68,64.47,64.53,1500.0,64.47,64.68,64.47,64.53,1500.0
2018-06-08 11:30:00,64.59,64.6,64.4,64.43,1500.0,64.59,64.6,64.4,64.43,1500.0
2018-06-08 12:00:00,64.48,64.55,64.48,64.53,1100.0,64.48,64.55,64.48,64.53,1100.0
2018-06-08 12:30:00,64.54,64.55,64.49,64.49,1100.0,64.54,64.55,64.49,64.49,1100.0
2018-06-08 13:00:00,64.48,64.48,64.32,64.32,700.0,64.48,64.48,64.32,64.32,700.0
2018-06-08 13:30:00,64.35,64.4,64.35,64.4,500.0,64.35,64.4,64.35,64.4,500.0
2018-06-08 14:00:00,64.42,64.58,64.39,64.52,1671.0,64.42,64.58,64.39,64.52,1671.0
2018-06-08 14:30:00,64.52,64.52,64.39,64.5,1369.0,64.52,64.52,64.39,64.5,1369.0
2018-06-08 15:00:00,64.53,64.65,64.51,64.65,6871.0,64.53,64.65,64.51,64.65,6871.0
2018-06-08 15:30:00,64.7,64.78,64.65,64.67,2300.0,64.7,64.78,64.65,64.67,2300.0
2018-06-11 09:30:00,64.07,64.13,63.78,64.13,2392.0,64.07,64.13,63.78,64.13,2392.0
2018-06-11 10:00:00,64.12,64.23,64.0,64.23,599.0,64.12,64.23,64.0,64.23,599.0
2018-06-11 10:30:00,64.04,64.15,64.02,64.15,500.0,64.04,64.15,64.02,64.15,500.0
2018-06-11 11:00:00,64.29,64.3,64.26,64.3,451.0,64.29,64.3,64.26,64.3,451.0
2018-06-11 11:30:00,64.44,64.8,64.44,64.8,1516.0,64.44,64.8,64.44,64.8,1516.0
2018-06-11 12:00:00,64.87,64.91,64.83,64.9,500.0,64.87,64.91,64.83,64.9,500.0
2018-06-11 12:30:00,64.56,64.56,64.5,64.54,600.0,64.56,64.56,64.5,64.54,600.0
2018-06-11 13:00:00,64.41,64.44,64.35,64.44,600.0,64.41,64.44,64.35,64.44,600.0
2018-06-11 13:30:00,64.41,64.48,64.41,64.48,590.0,64.41,64.48,64.41,64.48,590.0
2018-06-11 14:00:00,64.51,64.67,64.51,64.56,1100.0,64.51,64.67,64.51,64.56,1100.0
2018-06-11 14:30:00,64.59,64.68,64.59,64.68,400.0,64.59,64.68,64.59,64.68,400.0
2018-06-11 15:00:00,64.68,64.85,64.68,64.78,1939.0,64.68,64.85,64.68,64.78,1939.0
2018-06-11 15:30:00,64.65,64.77,64.64,64.71,2776.0,64.65,64.77,64.64,64.71,2776.0
2018-06-12 09:30:00,65.0,65.0,64.75,64.75,1400.0,65.0,65.0,64.75,64.75,1400.0
2018-06-12 10:00:00,64.69,64.69,64.31,64.34,2200.0,64.69,64.69,64.31,64.34,2200.0
2018-06-12 10:30:00,64.3,64.47,64.3,64.39,800.0,64.3,64.47,64.3,64.39,800.0
2018-06-12 11:00:00,64.5,64.7,64.5,64.61,625.0,64.5,64.7,64.5,64.61,625.0
2018-06-12 11:30:00,64.64,64.67,64.52,64.64,1200.0,64.64,64.67,64.52,64.64,1200.0
2018-06-12 12:00:00,64.61,64.7,64.61,64.7,770.0,64.61,64.7,64.61,64.7,770.0
2018-06-12 12:30:00,64.56,64.56,64.4,64.44,1200.0,64.56,64.56,64.4,64.44,1200.0
2018-06-12 13:00:00,64.48,64.82,64.48,64.82,500.0,64.48,64.82,64.48,64.82,500.0
2018-06-12 13:30:00,64.86,65.35,64.85,65.34,6106.0,64.86,65.35,64.85,65.34,6106.0
2018-06-12 14:00:00,65.32,65.34,65.04,65.08,2400.0,65.32,65.34,65.04,65.08,2400.0
2018-06-12 14:30:00,65.06,65.42,65.06,65.41,3217.0,65.06,65.42,65.06,65.41,3217.0
2018-06-12 15:00:00,65.1,65.31,65.1,65.31,900.0,65.1,65.31,65.1,65.31,900.0
2018-06-12 15:30:00,65.33,65.6,65.33,65.56,5605.0,65.33,65.6,65.33,65.56,5605.0
2018-06-13 09:30:00,65.84,66.46,65.84,66.33,2421.0,65.84,66.46,65.84,66.33,2421.0
2018-06-13 10:00:00,66.33,66.35,65.78,65.86,2105.0,66.33,66.35,65.78,65.86,2105.0
2018-06-13 10:30:00,65.8,65.8,65.48,65.48,1459.0,65.8,65.8,65.48,65.48,1459.0
2018-06-13 11:00:00,65.46,65.8,65.46,65.8,919.0,65.46,65.8,65.46,65.8,919.0
2018-06-13 11:30:00,65.72,65.72,65.72,65.72,175.0,65.72,65.72,65.72,65.72,175.0
2018-06-13 12:00:00,65.75,65.78,65.71,65.71,351.0,65.75,65.78,65.71,65.71,351.0
2018-06-13 12:30:00,65.68,65.71,65.68,65.7,400.0,65.68,65.71,65.68,65.7,400.0
2018-06-13 13:00:00,65.71,65.78,65.71,65.78,300.0,65.71,65.78,65.71,65.78,300.0
2018-06-13 13:30:00,65.76,65.81,65.76,65.81,400.0,65.76,65.81,65.76,65.81,400.0
2018-06-13 14:00:00,65.66,65.66,65.54,65.54,200.0,65.66,65.66,65.54,65.54,200.0
2018-06-13 14:30:00,65.53,65.79,65.53,65.78,971.0,65.53,65.79,65.53,65.78,971.0
2018-06-13 15:00:00,65.86,65.91,65.65,65.7,1394.0,65.86,65.91,65.65,65.7,1394.0
2018-06-13 15:30:00,65.66,65.66,65.62,65.65,1000.0,65.66,65.66,65.62,65.65,1000.0
2018-06-14 09:30:00,65.84,66.21,65.79,66.07,44130.0,65.84,66.21,65.79,66.07,44130.0
2018-06-14 10:00:00,66.17,66.5,66.17,66.47,4380.0,66.17,66.5,66.17,66.47,4380.0
2018-06-14 10:30:00,66.44,66.5,66.33,66.33,1900.0,66.44,66.5,66.33,66.33,1900.0
2018-06-14 11:00:00,66.28,66.5,65.65,66.43,4497.0,66.28,66.5,65.65,66.43,4497.0
2018-06-14 11:30:00,66.5,66.79,66.45,66.76,4050.0,66.5,66.79,66.45,66.76,4050.0
2018-06-14 12:00:00,66.83,67.0,66.83,67.0,4900.0,66.83,67.0,66.83,67.0,4900.0
2018-06-14 12:30:00,66.95,66.95,66.68,66.68,800.0,66.95,66.95,66.68,66.68,800.0
2018-06-14 13:00:00,66.71,66.72,66.54,66.58,1100.0,66.71,66.72,66.54,66.58,1100.0
2018-06-14 13:30:00,66.55,66.55,66.25,66.27,800.0,66.55,66.55,66.25,66.27,800.0
2018-06-14 14:00:00,66.24,66.24,66.15,66.19,1100.0,66.24,66.24,66.15,66.19,1100.0
2018-06-14 14:30:00,66.17,66.19,65.8,65.8,1680.0,66.17,66.19,65.8,65.8,1680.0
2018-06-14 15:00:00,65.79,65.83,65.65,65.7,5247.0,65.79,65.83,65.65,65.7,5247.0
2018-06-14 15:30:00,65.82,66.24,65.82,66.23,2248.0,65.82,66.24,65.82,66.23,2248.0
2018-06-15 09:30:00,65.76,65.78,65.3,65.62,3344.0,65.76,65.78,65.3,65.62,3344.0
2018-06-15 10:00:00,65.61,66.05,65.61,66.01,2424.0,65.61,66.05,65.61,66.01,2424.0
2018-06-15 10:30:00,65.74,66.18,65.74,66.16,2000.0,65.74,66.18,65.74,66.16,2000.0
2018-06-15 11:00:00,66.14,66.17,66.03,66.11,1896.0,66.14,66.17,66.03,66.11,1896.0
2018-06-15 11:30:00,66.11,66.11,65.97,66.02,900.0,66.11,66.11,65.97,66.02,900.0
2018-06-15 12:00:00,66.12,66.12,65.89,66.01,1500.0,66.12,66.12,65.89,66.01,1500.0
2018-06-15 12:30:00,65.9,66.0,65.85,66.0,2071.0,65.9,66.0,65.85,66.0,2071.0
2018-06-15 13:00:00,65.96,66.02,65.96,65.98,1300.0,65.96,66.02,65.96,65.98,1300.0
2018-06-15 13:30:00,65.9,65.9,65.5,65.73,3000.0,65.9,65.9,65.5,65.73,3000.0
2018-06-15 14:00:00,65.71,65.74,65.6,65.6,1200.0,65.71,65.74,65.6,65.6,1200.0
2018-06-15 14:30:00,65.54,65.54,65.48,65.49,800.0,65.54,65.54,65.48,65.49,800.0
2018-06-15 15:00:00,65.52,65.58,65.24,65.29,8176.0,65.52,65.58,65.24,65.29,8176.0
2018-06-15 15:30:00,65.26,65.4,65.01,65.33,13984.0,65.26,65.4,65.01,65.33,13984.0
2018-06-18 09:30:00,65.0,65.86,65.0,65.84,2450.0,65.0,65.86,65.0,65.84,2450.0
2018-06-18 10:00:00,65.89,66.08,65.89,66.08,900.0,65.89,66.08,65.89,66.08,900.0
2018-06-18 10:30:00,66.07,66.22,66.07,66.22,500.0,66.07,66.22,66.07,66.22,500.0
2018-06-18 11:00:00,66.35,66.5,66.35,66.48,800.0,66.35,66.5,66.35,66.48,800.0
2018-06-18 11:30:00,66.47,66.47,66.14,66.14,1100.0,66.47,66.47,66.14,66.14,1100.0
2018-06-18 12:00:00,66.03,66.06,65.94,65.94,300.0,66.03,66.06,65.94,65.94,300.0
2018-06-18 12:30:00,65.99,66.02,65.94,66.0,1500.0,65.99,66.02,65.94,66.0,1500.0
2018-06-18 13:00:00,66.07,66.07,66.01,66.01,200.0,66.07,66.07,66.01,66.01,200.0
2018-06-18 13:30:00,66.1,66.1,65.88,65.88,1200.0,66.1,66.1,65.88,65.88,1200.0
2018-06-18 14:00:00,65.86,65.86,65.76,65.76,1100.0,65.86,65.86,65.76,65.76,1100.0
2018-06-18 14:30:00,65.8,65.8,65.42,65.42,1000.0,65.8,65.8,65.42,65.42,1000.0
2018-06-18 15:00:00,65.47,65.66,65.47,65.63,800.0,65.47,65.66,65.47,65.63,800.0
2018-06-18 15:30:00,65.62,65.75,65.62,65.63,2527.0,65.62,65.75,65.62,65.63,2527.0
2018-06-19 09:30:00,65.47,65.48,65.23,65.31,1715.0,65.47,65.48,65.23,65.31,1715.0
2018-06-19 10:00:00,65.2,65.2,64.63,64.84,1410.0,65.2,65.2,64.63,64.84,1410.0
2018-06-19 10:30:00,64.66,65.1,64.6,65.1,4100.0,64.66,65.1,64.6,65.1,4100.0
2018-06-19 11:00:00,65.07,65.28,65.04,65.23,3800.0,65.07,65.28,65.04,65.23,3800.0
2018-06-19 11:30:00,65.21,65.35,65.17,65.35,1900.0,65.21,65.35,65.17,65.35,1900.0
2018-06-19 12:00:00,65.35,65.61,65.35,65.61,1250.0,65.35,65.61,65.35,65.61,1250.0
2018-06-19 12:30:00,65.63,65.73,65.59,65.73,2015.0,65.63,65.73,65.59,65.73,2015.0
2018-06-19 13:00:00,65.76,66.11,65.56,66.04,3000.0,65.76,66.11,65.56,66.04,3000.0
2018-06-19 13:30:00,65.96,66.06,65.91,66.06,700.0,65.96,66.06,65.91,66.06,700.0
2018-06-19 14:00:00,66.07,66.21,66.0,66.21,3155.0,66.07,66.21,66.0,66.21,3155.0
2018-06-19 14:30:00,66.28,66.28,66.13,66.28,2210.0,66.28,66.28,66.13,66.28,2210.0
2018-06-19 15:00:00,66.25,66.27,66.06,66.06,900.0,66.25,66.27,66.06,66.06,900.0
2018-06-19 15:30:00,65.98,66.38,65.98,66.38,4000.0,65.98,66.38,65.98,66.38,4000.0
2018-06-20 09:30:00,67.29,67.62,67.0,67.62,3206.0,67.29,67.62,67.0,67.62,3206.0
2018-06-20 10:00:00,67.38,67.65,66.67,66.71,1400.0,67.38,67.65,66.67,66.71,1400.0
2018-06-20 10:30:00,67.1,67.39,67.0,67.0,815.0,67.1,67.39,67.0,67.0,815.0
2018-06-20 11:00:00,67.0,67.0,66.8,66.94,717.0,67.0,67.0,66.8,66.94,717.0
2018-06-20 11:30:00,66.98,66.98,66.94,66.94,400.0,66.98,66.98,66.94,66.94,400.0
2018-06-20 12:00:00,66.98,67.02,66.93,66.98,1100.0,66.98,67.02,66.93,66.98,1100.0
2018-06-20 12:30:00,66.95,66.95,66.76,66.77,700.0,66.95,66.95,66.76,66.77,700.0
2018-06-20 13:00:00,66.86,66.86,66.6,66.6,400.0,66.86,66.86,66.6,66.6,400.0
2018-06-20 13:30:00,66.66,66.66,66.66,66.66,200.0,66.66,66.66,66.66,66.66,200.0
2018-06-20 14:00:00,66.59,66.7,66.49,66.58,1400.0,66.59,66.7,66.49,66.58,1400.0
2018-06-20 14:30:00,66.63,66.79,66.63,66.73,702.0,66.63,66.79,66.63,66.73,702.0
2018-06-20 15:00:00,66.76,66.77,66.69,66.74,1100.0,66.76,66.77,66.69,66.74,1100.0
2018-06-20 15:30:00,66.7,66.73,66.46,66.47,10716.0,66.7,66.73,66.46,66.47,10716.0
2018-06-21 09:30:00,66.6,66.61,66.18,66.24,1200.0,66.6,66.61,66.18,66.24,1200.0
2018-06-21 10:00:00,66.09,66.09,65.35,65.55,2413.0,66.09,66.09,65.35,65.55,2413.0
2018-06-21 10:30:00,65.67,65.67,65.26,65.42,3671.0,65.67,65.67,65.26,65.42,3671.0
2018-06-21 11:00:00,65.46,65.46,65.2,65.26,1900.0,65.46,65.46,65.2,65.26,1900.0
2018-06-21 11:30:00,65.27,65.27,65.16,65.24,1466.0,65.27,65.27,65.16,65.24,1466.0
2018-06-21 12:00:00,65.31,65.31,64.72,65.01,3200.0,65.31,65.31,64.72,65.01,3200.0
2018-06-21 12:30:00,64.92,64.93,64.76,64.88,1700.0,64.92,64.93,64.76,64.88,1700.0
2018-06-21 13:00:00,64.74,64.74,64.07,64.07,7710.0,64.74,64.74,64.07,64.07,7710.0
2018-06-21 13:30:00,64.16,64.17,63.84,63.84,4384.0,64.16,64.17,63.84,63.84,4384.0
2018-06-21 14:00:00,63.84,63.9,63.45,63.77,10100.0,63.84,63.9,63.45,63.77,10100.0
2018-06-21 14:30:00,63.85,63.95,63.75,63.75,4287.0,63.85,63.95,63.75,63.75,4287.0
2018-06-21 15:00:00,63.69,63.78,63.2,63.67,4537.0,63.69,63.78,63.2,63.67,4537.0
2018-06-21 15:30:00,63.7,63.82,63.49,63.6,15766.0,63.7,63.82,63.49,63.6,15766.0
2018-06-22 09:30:00,63.34,63.57,62.75,63.43,1730.0,63.34,63.57,62.75,63.43,1730.0
2018-06-22 10:00:00,63.16,63.51,63.16,63.19,1715.0,63.16,63.51,63.16,63.19,1715.0
2018-06-22 10:30:00,63.17,63.42,63.17,63.4,1000.0,63.17,63.42,63.17,63.4,1000.0
2018-06-22 11:00:00,63.4,63.66,63.4,63.61,1000.0,63.4,63.66,63.4,63.61,1000.0
2018-06-22 11:30:00,63.7,64.05,63.68,63.97,2000.0,63.7,64.05,63.68,63.97,2000.0
2018-06-22 12:00:00,63.87,63.97,63.81,63.81,1100.0,63.87,63.97,63.81,63.81,1100.0
2018-06-22 12:30:00,63.85,63.92,63.79,63.79,2100.0,63.85,63.92,63.79,63.79,2100.0
2018-06-22 13:00:00,63.91,63.95,63.82,63.94,1200.0,63.91,63.95,63.82,63.94,1200.0
2018-06-22 13:30:00,63.86,63.86,63.62,63.64,2101.0,63.86,63.86,63.62,63.64,2101.0
2018-06-22 14:00:00,63.66,63.71,63.36,63.38,2600.0,63.66,63.71,63.36,63.38,2600.0
2018-06-22 14:30:00,63.34,63.4,63.21,63.3,3136.0,63.34,63.4,63.21,63.3,3136.0
2018-06-22 15:00:00,63.32,63.44,63.32,63.43,1775.0,63.32,63.44,63.32,63.43,1775.0
2018-06-22 15:30:00,63.53,63.69,63.46,63.48,2500.0,63.53,63.69,63.46,63.48,2500.0
2018-06-25 09:30:00,62.69,62.78,61.86,62.33,2600.0,62.69,62.78,61.86,62.33,2600.0
2018-06-25 10:00:00,62.04,62.04,61.75,61.79,1800.0,62.04,62.04,61.75,61.79,1800.0
2018-06-25 10:30:00,61.69,62.24,61.69,61.97,1500.0,61.69,62.24,61.69,61.97,1500.0
2018-06-25 11:00:00,61.94,61.94,61.79,61.79,200.0,61.94,61.94,61.79,61.79,200.0
2018-06-25 11:30:00,61.93,62.04,61.82,62.02,2000.0,61.93,62.04,61.82,62.02,2000.0
2018-06-25 12:00:00,61.99,61.99,61.64,61.8,900.0,61.99,61.99,61.64,61.8,900.0
2018-06-25 12:30:00,62.0,62.13,61.93,62.13,700.0,62.0,62.13,61.93,62.13,700.0
2018-06-25 13:00:00,62.4,62.47,62.33,62.33,1460.0,62.4,62.47,62.33,62.33,1460.0
2018-06-25 13:30:00,62.38,62.71,62.38,62.58,700.0,62.38,62.71,62.38,62.58,700.0
2018-06-25 14:00:00,62.56,62.63,62.54,62.59,900.0,62.56,62.63,62.54,62.59,900.0
2018-06-25 14:30:00,62.55,62.58,62.5,62.55,1600.0,62.55,62.58,62.5,62.55,1600.0
2018-06-25 15:00:00,62.67,62.74,62.67,62.71,700.0,62.67,62.74,62.67,62.71,700.0
2018-06-25 15:30:00,62.72,62.91,62.62,62.84,3100.0,62.72,62.91,62.62,62.84,3100.0
2018-06-26 09:30:00,62.22,63.5,62.22,63.28,4580.0,62.22,63.5,62.22,63.28,4580.0
2018-06-26 10:00:00,63.3,63.58,63.29,63.45,1678.0,63.3,63.58,63.29,63.45,1678.0
2018-06-26 10:30:00,63.37,63.45,63.18,63.34,2199.0,63.37,63.45,63.18,63.34,2199.0
2018-06-26 11:00:00,63.39,63.47,63.25,63.25,1500.0,63.39,63.47,63.25,63.25,1500.0
2018-06-26 11:30:00,63.23,63.5,63.23,63.5,600.0,63.23,63.5,63.23,63.5,600.0
2018-06-26 12:00:00,63.56,63.69,63.53,63.65,1500.0,63.56,63.69,63.53,63.65,1500.0
2018-06-26 12:30:00,63.71,64.07,63.71,63.96,1300.0,63.71,64.07,63.71,63.96,1300.0
2018-06-26 13:00:00,64.03,64.18,64.02,64.17,1100.0,64.03,64.18,64.02,64.17,1100.0
2018-06-26 13:30:00,64.13,64.13,63.89,63.92,1153.0,64.13,64.13,63.89,63.92,1153.0
2018-06-26 14:00:00,63.93,64.02,63.77,63.77,1326.0,63.93,64.02,63.77,63.77,1326.0
2018-06-26 14:30:00,63.8,63.81,63.79,63.79,600.0,63.8,63.81,63.79,63.79,600.0
2018-06-26 15:00:00,63.75,63.79,63.68,63.68,900.0,63.75,63.79,63.68,63.68,900.0
2018-06-26 15:30:00,63.83,63.84,63.72,63.8,4179.0,63.83,63.84,63.72,63.8,4179.0
2018-06-27 09:30:00,63.93,63.97,63.5,63.78,1400.0,63.93,63.97,63.5,63.78,1400.0
2018-06-27 10:00:00,63.51,63.64,63.4,63.64,600.0,63.51,63.64,63.4,63.64,600.0
2018-06-27 10:30:00,63.65,63.97,63.65,63.97,400.0,63.65,63.97,63.65,63.97,400.0
2018-06-27 11:00:00,63.39,63.43,63.24,63.24,1146.0,63.39,63.43,63.24,63.24,1146.0
2018-06-27 11:30:00,63.18,63.26,63.09,63.26,1005.0,63.18,63.26,63.09,63.26,1005.0
2018-06-27 12:00:00,63.31,63.35,63.12,63.12,1000.0,63.31,63.35,63.12,63.12,1000.0
2018-06-27 12:30:00,63.02,63.15,62.98,63.11,1927.0,63.02,63.15,62.98,63.11,1927.0
2018-06-27 13:00:00,62.91,62.91,62.24,62.37,1366.0,62.91,62.91,62.24,62.37,1366.0
2018-06-27 13:30:00,62.4,62.4,62.03,62.12,2279.0,62.4,62.4,62.03,62.12,2279.0
2018-06-27 14:00:00,62.05,62.06,61.91,62.01,1600.0,62.05,62.06,61.91,62.01,1600.0
2018-06-27 14:30:00,61.93,62.2,61.92,62.14,1000.0,61.93,62.2,61.92,62.14,1000.0
2018-06-27 15:00:00,62.06,62.14,62.05,62.14,1200.0,62.06,62.14,62.05,62.14,1200.0
2018-06-27 15:30:00,62.34,62.37,61.93,61.93,3100.0,62.34,62.37,61.93,61.93,3100.0
2018-06-28 09:30:00,61.92,62.43,61.92,62.08,1300.0,61.92,62.43,61.92,62.08,1300.0
2018-06-28 10:00:00,62.55,62.66,62.26,62.26,3170.0,62.55,62.66,62.26,62.26,3170.0
2018-06-28 10:30:00,62.02,62.28,62.02,62.28,400.0,62.02,62.28,62.02,62.28,400.0
2018-06-28 11:00:00,62.59,62.73,62.55,62.67,1400.0,62.59,62.73,62.55,62.67,1400.0
2018-06-28 11:30:00,62.82,62.82,62.36,62.46,900.0,62.82,62.82,62.36,62.46,900.0
2018-06-28 12:00:00,62.5,62.5,62.28,62.28,1100.0,62.5,62.5,62.28,62.28,1100.0
2018-06-28 12:30:00,62.11,62.37,62.1,62.36,1100.0,62.11,62.37,62.1,62.36,1100.0
2018-06-28 13:00:00,62.37,62.45,62.36,62.45,1000.0,62.37,62.45,62.36,62.45,1000.0
2018-06-28 13:30:00,62.55,62.6,62.55,62.56,500.0,62.55,62.6,62.55,62.56,500.0
2018-06-28 14:00:00,62.5,62.84,62.5,62.84,600.0,62.5,62.84,62.5,62.84,600.0
2018-06-28 14:30:00,62.85,63.05,62.83,63.05,600.0,62.85,63.05,62.83,63.05,600.0
2018-06-28 15:00:00,62.96,62.99,62.93,62.96,600.0,62.96,62.99,62.93,62.96,600.0
2018-06-28 15:30:00,62.92,63.07,62.78,62.84,2019.0,62.92,63.07,62.78,62.84,2019.0
2018-06-29 09:30:00,62.87,62.9,62.87,62.9,300.0,62.87,62.9,62.87,62.9,300.0
2018-06-29 10:00:00,62.99,63.3,62.92,63.3,1300.0,62.99,63.3,62.92,63.3,1300.0
2018-06-29 10:30:00,63.52,63.56,63.36,63.36,700.0,63.52,63.56,63.36,63.36,700.0
2018-06-29 11:00:00,63.27,63.29,63.11,63.18,2738.0,63.27,63.29,63.11,63.18,2738.0
2018-06-29 11:30:00,63.03,63.1,63.03,63.06,400.0,63.03,63.1,63.03,63.06,400.0
2018-06-29 12:00:00,63.17,63.17,63.01,63.05,1000.0,63.17,63.17,63.01,63.05,1000.0
2018-06-29 12:30:00,62.81,62.88,62.7,62.74,800.0,62.81,62.88,62.7,62.74,800.0
2018-06-29 13:00:00,62.74,62.9,62.74,62.87,300.0,62.74,62.9,62.74,62.87,300.0
2018-06-29 13:30:00,62.88,63.14,62.88,63.11,700.0,62.88,63.14,62.88,63.11,700.0
2018-06-29 14:00:00,63.14,63.14,62.95,63.11,1300.0,63.14,63.14,62.95,63.11,1300.0
2018-06-29 14:30:00,63.13,63.14,63.05,63.14,500.0,63.13,63.14,63.05,63.14,500.0
2018-06-29 15:00:00,63.24,63.24,62.95,62.95,1900.0,63.24,63.24,62.95,62.95,1900.0
2018-06-29 15:30:00,63.06,63.09,62.93,63.04,2800.0,63.06,63.09,62.93,63.04,2800.0
2018-07-02 09:30:00,62.9,62.98,62.9,62.97,516.0,62.9,62.98,62.9,62.97,516.0
2018-07-02 10:00:00,63.32,63.67,63.32,63.6,1272.0,63.32,63.67,63.32,63.6,1272.0
2018-07-02 10:30:00,63.57,63.57,63.39,63.39,500.0,63.57,63.57,63.39,63.39,500.0
2018-07-02 11:00:00,63.31,63.35,63.2,63.28,400.0,63.31,63.35,63.2,63.28,400.0
2018-07-02 11:30:00,63.19,63.19,63.03,63.09,500.0,63.19,63.19,63.03,63.09,500.0
2018-07-02 12:00:00,63.14,63.22,63.08,63.13,896.0,63.14,63.22,63.08,63.13,896.0
2018-07-02 12:30:00,63.23,63.24,63.1,63.12,1000.0,63.23,63.24,63.1,63.12,1000.0
2018-07-02 13:00:00,63.15,63.29,63.15,63.28,800.0,63.15,63.29,63.15,63.28,800.0
2018-07-02 13:30:00,63.29,63.53,63.28,63.53,1000.0,63.29,63.53,63.28,63.53,1000.0
2018-07-02 14:00:00,63.63,63.68,63.57,63.58,1100.0,63.63,63.68,63.57,63.58,1100.0
2018-07-02 14:30:00,63.59,63.7,63.59,63.67,300.0,63.59,63.7,63.59,63.67,300.0
2018-07-02 15:00:00,63.57,63.81,63.57,63.81,1200.0,63.57,63.81,63.57,63.81,1200.0
2018-07-02 15:30:00,63.83,64.11,63.83,64.06,2467.0,63.83,64.11,63.83,64.06,2467.0
2018-07-03 09:30:00,64.36,64.37,64.14,64.35,1900.0,64.36,64.37,64.14,64.35,1900.0
2018-07-03 10:00:00,64.47,64.7,64.47,64.47,1200.0,64.47,64.7,64.47,64.47,1200.0
2018-07-03 10:30:00,64.55,64.62,64.55,64.56,900.0,64.55,64.62,64.55,64.56,900.0
2018-07-03 11:00:00,64.43,64.43,64.29,64.3,500.0,64.43,64.43,64.29,64.3,500.0
2018-07-03 11:30:00,64.35,64.36,64.22,64.22,400.0,64.35,64.36,64.22,64.22,400.0
2018-07-03 12:00:00,64.12,64.16,64.1,64.15,700.0,64.12,64.16,64.1,64.15,700.0
2018-07-03 12:30:00,64.09,64.33,63.99,64.24,943.0,64.09,64.33,63.99,64.24,943.0
2018-07-05 09:30:00,64.29,64.29,64.29,64.29,100.0,64.29,64.29,64.29,64.29,100.0
2018-07-05 10:00:00,63.81,63.88,63.77,63.77,800.0,63.81,63.88,63.77,63.77,800.0
2018-07-05 10:30:00,63.65,63.85,63.59,63.85,700.0,63.65,63.85,63.59,63.85,700.0
2018-07-05 11:00:00,63.8,64.03,63.8,64.03,400.0,63.8,64.03,63.8,64.03,400.0
2018-07-05 11:30:00,64.17,64.17,64.04,64.15,600.0,64.17,64.17,64.04,64.15,600.0
2018-07-05 12:00:00,64.09,64.09,64.08,64.08,200.0,64.09,64.09,64.08,64.08,200.0
2018-07-05 12:30:00,64.03,64.14,64.03,64.05,300.0,64.03,64.14,64.03,64.05,300.0
2018-07-05 13:00:00,64.07,64.07,64.07,64.07,200.0,64.07,64.07,64.07,64.07,200.0
2018-07-05 13:30:00,64.06,64.06,64.06,64.06,100.0,64.06,64.06,64.06,64.06,100.0
2018-07-05 14:00:00,64.03,64.25,64.03,64.25,500.0,64.03,64.25,64.03,64.25,500.0
2018-07-05 14:30:00,64.35,64.35,64.35,64.35,100.0,64.35,64.35,64.35,64.35,100.0
2018-07-05 15:00:00,64.43,64.43,64.28,64.28,500.0,64.43,64.43,64.28,64.28,500.0
2018-07-05 15:30:00,64.14,64.17,64.14,64.17,900.0,64.14,64.17,64.14,64.17,900.0
2018-07-06 09:30:00,64.58,64.58,64.53,64.53,200.0,64.58,64.58,64.53,64.53,200.0
2018-07-06 10:00:00,64.54,64.54,64.45,64.49,500.0,64.54,64.54,64.45,64.49,500.0
2018-07-06 10:30:00,64.46,64.49,64.41,64.41,1000.0,64.46,64.49,64.41,64.41,1000.0
2018-07-06 11:00:00,64.44,64.77,64.44,64.77,2425.0,64.44,64.77,64.44,64.77,2425.0
2018-07-06 11:30:00,64.78,65.04,64.78,64.94,1400.0,64.78,65.04,64.78,64.94,1400.0
2018-07-06 12:00:00,64.98,65.07,64.94,64.94,800.0,64.98,65.07,64.94,64.94,800.0
2018-07-06 12:30:00,65.04,65.08,65.04,65.06,700.0,65.04,65.08,65.04,65.06,700.0
2018-07-06 13:00:00,64.9,64.9,64.76,64.76,500.0,64.9,64.9,64.76,64.76,500.0
2018-07-06 13:30:00,64.75,64.79,64.75,64.79,200.0,64.75,64.79,64.75,64.79,200.0
2018-07-06 14:00:00,64.7,64.87,64.7,64.87,1600.0,64.7,64.87,64.7,64.87,1600.0
2018-07-06 14:30:00,64.85,64.85,64.7,64.71,1000.0,64.85,64.85,64.7,64.71,1000.0
2018-07-06 15:00:00,64.77,64.94,64.72,64.94,2200.0,64.77,64.94,64.72,64.94,2200.0
2018-07-06 15:30:00,64.88,65.07,64.77,65.04,5621.0,64.88,65.07,64.77,65.04,5621.0
2018-07-09 09:30:00,65.49,65.52,65.27,65.48,1300.0,65.49,65.52,65.27,65.48,1300.0
2018-07-09 10:00:00,65.5,65.52,65.36,65.52,2500.0,65.5,65.52,65.36,65.52,2500.0
2018-07-09 10:30:00,65.43,65.43,65.43,65.43,100.0,65.43,65.43,65.43,65.43,100.0
2018-07-09 11:00:00,65.5,65.55,65.48,65.5,1000.0,65.5,65.55,65.48,65.5,1000.0
2018-07-09 11:30:00,65.5,65.69,65.44,65.6,1700.0,65.5,65.69,65.44,65.6,1700.0
2018-07-09 12:00:00,65.55,65.56,65.51,65.51,900.0,65.55,65.56,65.51,65.51,900.0
2018-07-09 12:30:00,65.54,65.56,65.51,65.56,500.0,65.54,65.56,65.51,65.56,500.0
2018-07-09 13:00:00,65.54,65.63,65.54,65.63,800.0,65.54,65.63,65.54,65.63,800.0
2018-07-09 13:30:00,65.71,65.75,65.71,65.75,300.0,65.71,65.75,65.71,65.75,300.0
2018-07-09 14:00:00,65.7,65.77,65.7,65.76,400.0,65.7,65.77,65.7,65.76,400.0
2018-07-09 14:30:00,65.75,65.75,65.66,65.7,999.0,65.75,65.75,65.66,65.7,999.0
2018-07-09 15:00:00,65.73,65.75,65.71,65.71,400.0,65.73,65.75,65.71,65.71,400.0
2018-07-09 15:30:00,65.7,65.81,65.7,65.78,2110.0,65.7,65.81,65.7,65.78,2110.0
2018-07-10 09:30:00,65.94,65.96,65.77,65.94,1900.0,65.94,65.96,65.77,65.94,1900.0
2018-07-10 10:00:00,66.15,66.15,66.05,66.05,200.0,66.15,66.15,66.05,66.05,200.0
2018-07-10 10:30:00,66.14,66.24,66.09,66.09,1300.0,66.14,66.24,66.09,66.09,1300.0
2018-07-10 11:00:00,66.04,66.04,66.04,66.04,300.0,66.04,66.04,66.04,66.04,300.0
2018-07-10 11:30:00,66.12,66.15,66.12,66.15,400.0,66.12,66.15,66.12,66.15,400.0
2018-07-10 12:00:00,66.03,66.03,65.85,65.95,800.0,66.03,66.03,65.85,65.95,800.0
2018-07-10 12:30:00,65.97,65.99,65.92,65.99,1100.0,65.97,65.99,65.92,65.99,1100.0
2018-07-10 13:00:00,65.94,65.94,65.93,65.93,500.0,65.94,65.94,65.93,65.93,500.0
2018-07-10 13:30:00,65.77,65.78,65.58,65.63,664.0,65.77,65.78,65.58,65.63,664.0
2018-07-10 14:00:00,65.79,65.79,65.74,65.78,1200.0,65.79,65.79,65.74,65.78,1200.0
2018-07-10 14:30:00,65.8,65.81,65.6,65.6,1200.0,65.8,65.81,65.6,65.6,1200.0
2018-07-10 15:00:00,65.71,65.79,65.71,65.74,1400.0,65.71,65.79,65.71,65.74,1400.0
2018-07-10 15:30:00,65.75,65.83,65.68,65.81,1320.0,65.75,65.83,65.68,65.81,1320.0
2018-07-11 09:30:00,65.76,65.99,65.6,65.99,1800.0,65.76,65.99,65.6,65.99,1800.0
2018-07-11 10:00:00,66.18,66.36,66.05,66.36,1600.0,66.18,66.36,66.05,66.36,1600.0
2018-07-11 10:30:00,66.41,66.41,66.21,66.21,600.0,66.41,66.41,66.21,66.21,600.0
2018-07-11 11:00:00,66.15,66.15,66.11,66.11,900.0,66.15,66.15,66.11,66.11,900.0
2018-07-11 11:30:00,66.06,66.06,66.01,66.01,500.0,66.06,66.06,66.01,66.01,500.0
2018-07-11 12:00:00,66.05,66.09,65.9,66.09,1200.0,66.05,66.09,65.9,66.09,1200.0
2018-07-11 12:30:00,66.2,66.22,66.18,66.18,300.0,66.2,66.22,66.18,66.18,300.0
2018-07-11 13:00:00,66.14,66.15,66.1,66.15,922.0,66.14,66.15,66.1,66.15,922.0
2018-07-11 13:30:00,66.18,66.21,66.18,66.2,500.0,66.18,66.21,66.18,66.2,500.0
2018-07-11 14:00:00,66.18,66.23,66.04,66.1,900.0,66.18,66.23,66.04,66.1,900.0
2018-07-11 14:30:00,66.1,66.16,66.06,66.16,1000.0,66.1,66.16,66.06,66.16,1000.0
2018-07-11 15:00:00,66.23,66.23,66.14,66.14,500.0,66.23,66.23,66.14,66.14,500.0
2018-07-11 15:30:00,66.13,66.19,66.07,66.07,3075.0,66.13,66.19,66.07,66.07,3075.0
2018-07-12 09:30:00,66.24,66.5,66.03,66.5,800.0,66.24,66.5,66.03,66.5,800.0
2018-07-12 10:00:00,66.32,66.99,66.32,66.99,2100.0,66.32,66.99,66.32,66.99,2100.0
2018-07-12 10:30:00,67.0,67.1,66.8,66.83,1400.0,67.0,67.1,66.8,66.83,1400.0
2018-07-12 11:00:00,66.85,66.89,66.81,66.85,1100.0,66.85,66.89,66.81,66.85,1100.0
2018-07-12 11:30:00,66.86,67.1,66.84,67.1,1500.0,66.86,67.1,66.84,67.1,1500.0
2018-07-12 12:00:00,67.06,67.4,67.03,67.38,2753.0,67.06,67.4,67.03,67.38,2753.0
2018-07-12 12:30:00,67.38,67.44,67.27,67.33,1400.0,67.38,67.44,67.27,67.33,1400.0
2018-07-12 13:00:00,67.34,67.35,67.19,67.27,1200.0,67.34,67.35,67.19,67.27,1200.0
2018-07-12 13:30:00,67.23,67.29,67.23,67.29,700.0,67.23,67.29,67.23,67.29,700.0
2018-07-12 14:00:00,67.24,67.34,67.16,67.31,900.0,67.24,67.34,67.16,67.31,900.0
2018-07-12 14:30:00,67.3,67.31,67.26,67.27,600.0,67.3,67.31,67.26,67.27,600.0
2018-07-12 15:00:00,67.33,67.48,67.29,67.46,1435.0,67.33,67.48,67.29,67.46,1435.0
2018-07-12 15:30:00,67.44,67.69,67.43,67.69,3100.0,67.44,67.69,67.43,67.69,3100.0
2018-07-13 09:30:00,67.69,67.69,67.19,67.25,3014.0,67.69,67.69,67.19,67.25,3014.0
2018-07-13 10:00:00,67.41,67.41,67.27,67.32,1112.0,67.41,67.41,67.27,67.32,1112.0
2018-07-13 10:30:00,67.23,67.29,67.21,67.25,500.0,67.23,67.29,67.21,67.25,500.0
2018-07-13 11:00:00,66.97,67.09,66.92,66.93,1400.0,66.97,67.09,66.92,66.93,1400.0
2018-07-13 11:30:00,66.82,66.92,66.82,66.9,1800.0,66.82,66.92,66.82,66.9,1800.0
2018-07-13 12:00:00,66.89,66.9,66.89,66.9,200.0,66.89,66.9,66.89,66.9,200.0
2018-07-13 12:30:00,67.05,67.1,67.03,67.1,700.0,67.05,67.1,67.03,67.1,700.0
2018-07-13 13:00:00,67.1,67.17,67.09,67.12,800.0,67.1,67.17,67.09,67.12,800.0
2018-07-13 13:30:00,67.18,67.25,67.18,67.25,1000.0,67.18,67.25,67.18,67.25,1000.0
2018-07-13 14:00:00,67.31,67.36,67.31,67.33,800.0,67.31,67.36,67.31,67.33,800.0
2018-07-13 14:30:00,67.27,67.38,67.27,67.37,800.0,67.27,67.38,67.27,67.37,800.0
2018-07-13 15:00:00,67.4,67.4,67.23,67.23,1100.0,67.4,67.4,67.23,67.23,1100.0
2018-07-13 15:30:00,67.27,67.39,67.24,67.39,2222.0,67.27,67.39,67.24,67.39,2222.0
2018-07-16 09:30:00,67.13,67.13,67.0,67.02,1000.0,67.13,67.13,67.0,67.02,1000.0
2018-07-16 10:00:00,66.63,66.85,66.49,66.69,1400.0,66.63,66.85,66.49,66.69,1400.0
2018-07-16 10:30:00,66.5,66.5,66.31,66.34,900.0,66.5,66.5,66.31,66.34,900.0
2018-07-16 11:00:00,66.23,66.52,66.17,66.43,1300.0,66.23,66.52,66.17,66.43,1300.0
2018-07-16 11:30:00,66.5,66.7,66.5,66.7,1399.0,66.5,66.7,66.5,66.7,1399.0
2018-07-16 12:00:00,66.45,66.79,66.45,66.79,600.0,66.45,66.79,66.45,66.79,600.0
2018-07-16 12:30:00,66.73,66.79,66.65,66.65,500.0,66.73,66.79,66.65,66.65,500.0
2018-07-16 13:00:00,66.61,66.72,66.58,66.72,1400.0,66.61,66.72,66.58,66.72,1400.0
2018-07-16 13:30:00,66.72,66.74,66.55,66.55,700.0,66.72,66.74,66.55,66.55,700.0
2018-07-16 14:00:00,66.49,66.5,66.42,66.43,1300.0,66.49,66.5,66.42,66.43,1300.0
2018-07-16 14:30:00,66.38,66.38,66.03,66.09,2029.0,66.38,66.38,66.03,66.09,2029.0
2018-07-16 15:00:00,66.07,66.11,66.04,66.06,2600.0,66.07,66.11,66.04,66.06,2600.0
2018-07-16 15:30:00,66.05,66.1,65.79,65.83,9042.0,66.05,66.1,65.79,65.83,9042.0
2018-07-17 09:30:00,66.53,67.0,66.35,67.0,2050.0,66.53,67.0,66.35,67.0,2050.0
2018-07-17 10:00:00,67.12,67.72,67.08,67.68,2600.0,67.12,67.72,67.08,67.68,2600.0
2018-07-17 10:30:00,67.8,67.84,67.69,67.69,2063.0,67.8,67.84,67.69,67.69,2063.0
2018-07-17 11:00:00,67.7,67.7,67.44,67.58,1100.0,67.7,67.7,67.44,67.58,1100.0
2018-07-17 11:30:00,67.48,67.84,67.48,67.82,1200.0,67.48,67.84,67.48,67.82,1200.0
2018-07-17 12:00:00,67.94,68.44,67.9,68.39,4729.0,67.94,68.44,67.9,68.39,4729.0
2018-07-17 12:30:00,68.43,68.92,68.43,68.76,2848.0,68.43,68.92,68.43,68.76,2848.0
2018-07-17 13:00:00,68.85,68.87,68.63,68.67,800.0,68.85,68.87,68.63,68.67,800.0
2018-07-17 13:30:00,68.72,68.73,68.43,68.43,2334.0,68.72,68.73,68.43,68.43,2334.0
2018-07-17 14:00:00,68.38,68.61,68.35,68.42,1400.0,68.38,68.61,68.35,68.42,1400.0
2018-07-17 14:30:00,68.59,68.59,68.46,68.46,1000.0,68.59,68.59,68.46,68.46,1000.0
2018-07-17 15:00:00,68.35,68.51,68.35,68.5,1545.0,68.35,68.51,68.35,68.5,1545.0
2018-07-17 15:30:00,68.49,68.66,68.47,68.56,3314.0,68.49,68.66,68.47,68.56,3314.0
2018-07-18 09:30:00,68.75,69.3,68.52,69.3,3249.0,68.75,69.3,68.52,69.3,3249.0
2018-07-18 10:00:00,69.45,69.76,69.05,69.08,2750.0,69.45,69.76,69.05,69.08,2750.0
2018-07-18 10:30:00,69.14,69.3,68.8,69.3,1100.0,69.14,69.3,68.8,69.3,1100.0
2018-07-18 11:00:00,69.27,69.54,69.16,69.53,2157.0,69.27,69.54,69.16,69.53,2157.0
2018-07-18 11:30:00,69.69,69.7,69.35,69.42,1300.0,69.69,69.7,69.35,69.42,1300.0
2018-07-18 12:00:00,69.45,69.46,69.41,69.46,500.0,69.45,69.46,69.41,69.46,500.0
2018-07-18 12:30:00,69.59,69.9,69.48,69.9,1500.0,69.59,69.9,69.48,69.9,1500.0
2018-07-18 13:00:00,69.89,69.95,69.64,69.64,2000.0,69.89,69.95,69.64,69.64,2000.0
2018-07-18 13:30:00,69.63,69.66,69.49,69.66,2171.0,69.63,69.66,69.49,69.66,2171.0
2018-07-18 14:00:00,69.7,69.83,69.67,69.78,3000.0,69.7,69.83,69.67,69.78,3000.0
2018-07-18 14:30:00,69.76,69.91,69.76,69.79,1500.0,69.76,69.91,69.76,69.79,1500.0
2018-07-18 15:00:00,69.87,69.96,69.79,69.79,8660.0,69.87,69.96,69.79,69.79,8660.0
2018-07-18 15:30:00,69.82,69.84,69.52,69.55,4854.0,69.82,69.84,69.52,69.55,4854.0
2018-07-19 09:30:00,69.28,69.47,68.92,68.98,1100.0,69.28,69.47,68.92,68.98,1100.0
2018-07-19 10:00:00,69.0,69.07,68.99,69.07,1000.0,69.0,69.07,68.99,69.07,1000.0
2018-07-19 10:30:00,68.9,69.22,68.9,69.22,1000.0,68.9,69.22,68.9,69.22,1000.0
2018-07-19 11:00:00,69.26,69.27,69.1,69.1,500.0,69.26,69.27,69.1,69.1,500.0
2018-07-19 11:30:00,69.19,69.19,69.06,69.06,2304.0,69.19,69.19,69.06,69.06,2304.0
2018-07-19 12:00:00,69.0,69.0,68.71,68.75,2900.0,69.0,69.0,68.71,68.75,2900.0
2018-07-19 12:30:00,68.59,68.61,68.3,68.43,1600.0,68.59,68.61,68.3,68.43,1600.0
2018-07-19 13:00:00,68.48,68.68,68.48,68.67,1000.0,68.48,68.68,68.48,68.67,1000.0
2018-07-19 13:30:00,68.75,68.75,68.71,68.71,200.0,68.75,68.75,68.71,68.71,200.0
2018-07-19 14:00:00,68.6,68.6,68.42,68.47,600.0,68.6,68.6,68.42,68.47,600.0
2018-07-19 14:30:00,68.45,68.45,68.37,68.4,800.0,68.45,68.45,68.37,68.4,800.0
2018-07-19 15:00:00,68.51,68.51,68.27,68.39,1400.0,68.51,68.51,68.27,68.39,1400.0
2018-07-19 15:30:00,68.35,68.61,68.35,68.56,2920.0,68.35,68.61,68.35,68.56,2920.0
2018-07-20 09:30:00,69.06,69.13,69.06,69.12,400.0,69.06,69.13,69.06,69.12,400.0
2018-07-20 10:00:00,69.18,69.23,68.84,68.84,800.0,69.18,69.23,68.84,68.84,800.0
2018-07-20 10:30:00,69.14,69.23,69.14,69.23,400.0,69.14,69.23,69.14,69.23,400.0
2018-07-20 11:00:00,69.36,69.71,69.36,69.63,1400.0,69.36,69.71,69.36,69.63,1400.0
2018-07-20 11:30:00,69.7,69.72,69.33,69.34,1100.0,69.7,69.72,69.33,69.34,1100.0
2018-07-20 12:00:00,69.49,69.75,69.49,69.7,1400.0,69.49,69.75,69.49,69.7,1400.0
2018-07-20 12:30:00,69.7,69.7,69.54,69.65,1172.0,69.7,69.7,69.54,69.65,1172.0
2018-07-20 13:00:00,69.67,69.71,69.6,69.63,900.0,69.67,69.71,69.6,69.63,900.0
2018-07-20 13:30:00,69.57,69.75,69.57,69.71,709.0,69.57,69.75,69.57,69.71,709.0
2018-07-20 14:00:00,69.69,69.83,69.69,69.76,1900.0,69.69,69.83,69.69,69.76,1900.0
2018-07-20 14:30:00,69.81,69.83,69.72,69.73,1300.0,69.81,69.83,69.72,69.73,1300.0
2018-07-20 15:00:00,69.48,69.48,69.07,69.18,1400.0,69.48,69.48,69.07,69.18,1400.0
2018-07-20 15:30:00,69.16,69.54,68.89,69.24,8917.0,69.16,69.54,68.89,69.24,8917.0
2018-07-23 09:30:00,69.29,69.3,68.72,68.72,1400.0,69.29,69.3,68.72,68.72,1400.0
2018-07-23 10:00:00,68.79,69.12,68.72,69.05,500.0,68.79,69.12,68.72,69.05,500.0
2018-07-23 10:30:00,68.85,68.96,68.84,68.95,900.0,68.85,68.96,68.84,68.95,900.0
2018-07-23 11:00:00,69.03,69.11,69.03,69.04,700.0,69.03,69.11,69.03,69.04,700.0
2018-07-23 11:30:00,69.11,69.28,69.1,69.18,900.0,69.11,69.28,69.1,69.18,900.0
2018-07-23 12:00:00,69.27,69.32,69.19,69.32,1000.0,69.27,69.32,69.19,69.32,1000.0
2018-07-23 12:30:00,69.29,69.34,69.29,69.31,800.0,69.29,69.34,69.29,69.31,800.0
2018-07-23 13:00:00,69.31,69.34,69.3,69.3,500.0,69.31,69.34,69.3,69.3,500.0
2018-07-23 13:30:00,69.37,69.45,69.05,69.1,2300.0,69.37,69.45,69.05,69.1,2300.0
2018-07-23 14:00:00,69.1,69.1,68.59,68.76,1200.0,69.1,69.1,68.59,68.76,1200.0
2018-07-23 14:30:00,68.67,68.91,68.67,68.88,1000.0,68.67,68.91,68.67,68.88,1000.0
2018-07-23 15:00:00,68.92,69.05,68.92,69.04,1000.0,68.92,69.05,68.92,69.04,1000.0
2018-07-23 15:30:00,68.97,68.97,68.53,68.53,3000.0,68.97,68.97,68.53,68.53,3000.0
2018-07-24 09:30:00,68.68,68.68,68.52,68.66,700.0,68.68,68.68,68.52,68.66,700.0
2018-07-24 10:00:00,68.21,68.21,68.13,68.13,429.0,68.21,68.21,68.13,68.13,429.0
2018-07-24 10:30:00,68.13,68.44,68.13,68.27,600.0,68.13,68.44,68.13,68.27,600.0
2018-07-24 11:00:00,67.91,67.99,67.82,67.83,2352.0,67.91,67.99,67.82,67.83,2352.0
2018-07-24 11:30:00,67.51,67.51,67.48,67.48,300.0,67.51,67.51,67.48,67.48,300.0
2018-07-24 12:00:00,67.4,67.4,66.96,66.96,1900.0,67.4,67.4,66.96,66.96,1900.0
2018-07-24 12:30:00,66.85,66.85,66.16,66.28,1988.0,66.85,66.85,66.16,66.28,1988.0
2018-07-24 13:00:00,66.18,66.18,65.99,66.07,1350.0,66.18,66.18,65.99,66.07,1350.0
2018-07-24 13:30:00,65.9,66.13,65.88,66.11,600.0,65.9,66.13,65.88,66.11,600.0
2018-07-24 14:00:00,66.09,66.09,65.6,65.77,1800.0,66.09,66.09,65.6,65.77,1800.0
2018-07-24 14:30:00,65.57,65.81,65.47,65.75,2000.0,65.57,65.81,65.47,65.75,2000.0
2018-07-24 15:00:00,65.94,66.23,65.94,66.1,1300.0,65.94,66.23,65.94,66.1,1300.0
2018-07-24 15:30:00,66.29,66.37,66.19,66.3,6612.0,66.29,66.37,66.19,66.3,6612.0
2018-07-25 09:30:00,66.99,67.12,66.99,67.07,1200.0,66.99,67.12,66.99,67.07,1200.0
2018-07-25 10:00:00,66.95,66.99,66.95,66.97,800.0,66.95,66.99,66.95,66.97,800.0
2018-07-25 10:30:00,66.99,66.99,66.97,66.97,300.0,66.99,66.99,66.97,66.97,300.0
2018-07-25 11:00:00,66.91,67.0,66.91,67.0,25689.0,66.91,67.0,66.91,67.0,25689.0
2018-07-25 11:30:00,67.0,67.13,66.99,67.08,7767.0,67.0,67.13,66.99,67.08,7767.0
2018-07-25 12:00:00,67.06,67.08,66.96,67.02,7345.0,67.06,67.08,66.96,67.02,7345.0
2018-07-25 12:30:00,67.04,67.93,67.02,67.91,5500.0,67.04,67.93,67.02,67.91,5500.0
2018-07-25 13:00:00,67.99,67.99,67.53,67.53,800.0,67.99,67.99,67.53,67.53,800.0
2018-07-25 13:30:00,67.52,67.52,67.36,67.36,600.0,67.52,67.52,67.36,67.36,600.0
2018-07-25 14:00:00,67.33,67.47,67.33,67.47,300.0,67.33,67.47,67.33,67.47,300.0
2018-07-25 14:30:00,67.71,67.73,67.68,67.68,1000.0,67.71,67.73,67.68,67.68,1000.0
2018-07-25 15:00:00,67.65,67.68,67.53,67.53,921.0,67.65,67.68,67.53,67.53,921.0
2018-07-25 15:30:00,67.42,67.59,67.42,67.49,2700.0,67.42,67.59,67.42,67.49,2700.0
2018-07-26 09:30:00,66.71,67.0,66.71,66.78,1000.0,66.71,67.0,66.71,66.78,1000.0
2018-07-26 10:00:00,67.35,67.5,67.35,67.5,500.0,67.35,67.5,67.35,67.5,500.0
2018-07-26 10:30:00,67.91,67.91,67.6,67.87,1000.0,67.91,67.91,67.6,67.87,1000.0
2018-07-26 11:00:00,67.85,67.85,67.71,67.77,1800.0,67.85,67.85,67.71,67.77,1800.0
2018-07-26 11:30:00,67.77,67.77,67.47,67.51,1300.0,67.77,67.77,67.47,67.51,1300.0
2018-07-26 12:00:00,67.54,67.54,67.07,67.1,1300.0,67.54,67.54,67.07,67.1,1300.0
2018-07-26 12:30:00,67.12,67.21,67.0,67.14,800.0,67.12,67.21,67.0,67.14,800.0
2018-07-26 13:00:00,67.02,67.23,67.02,67.23,1000.0,67.02,67.23,67.02,67.23,1000.0
2018-07-26 13:30:00,67.22,67.48,67.19,67.48,1400.0,67.22,67.48,67.19,67.48,1400.0
2018-07-26 14:00:00,67.46,67.48,67.44,67.47,1400.0,67.46,67.48,67.44,67.47,1400.0
2018-07-26 14:30:00,67.36,67.47,67.35,67.36,1200.0,67.36,67.47,67.35,67.36,1200.0
2018-07-26 15:00:00,67.39,67.56,67.33,67.33,2200.0,67.39,67.56,67.33,67.33,2200.0
2018-07-26 15:30:00,67.28,67.44,67.28,67.41,1100.0,67.28,67.44,67.28,67.41,1100.0
2018-07-27 09:30:00,67.17,67.17,65.94,65.94,1625.0,67.17,67.17,65.94,65.94,1625.0
2018-07-27 10:00:00,66.46,66.46,66.08,66.4,1900.0,66.46,66.46,66.08,66.4,1900.0
2018-07-27 10:30:00,66.42,66.55,66.09,66.19,1900.0,66.42,66.55,66.09,66.19,1900.0
2018-07-27 11:00:00,66.28,66.28,65.78,65.78,1400.0,66.28,66.28,65.78,65.78,1400.0
2018-07-27 11:30:00,65.67,65.8,65.39,65.46,3355.0,65.67,65.8,65.39,65.46,3355.0
2018-07-27 12:00:00,65.2,65.25,65.08,65.08,2000.0,65.2,65.25,65.08,65.08,2000.0
2018-07-27 12:30:00,65.07,65.09,64.31,64.36,2300.0,65.07,65.09,64.31,64.36,2300.0
2018-07-27 13:00:00,64.3,64.46,64.27,64.38,2887.0,64.3,64.46,64.27,64.38,2887.0
2018-07-27 13:30:00,64.25,64.61,64.24,64.55,3700.0,64.25,64.61,64.24,64.55,3700.0
2018-07-27 14:00:00,64.6,64.63,63.66,64.0,3261.0,64.6,64.63,63.66,64.0,3261.0
2018-07-27 14:30:00,63.98,63.99,63.67,63.72,2666.0,63.98,63.99,63.67,63.72,2666.0
2018-07-27 15:00:00,63.74,63.89,63.71,63.77,4016.0,63.74,63.89,63.71,63.77,4016.0
2018-07-27 15:30:00,63.78,63.98,63.78,63.95,6816.0,63.78,63.98,63.78,63.95,6816.0
2018-07-30 09:30:00,63.42,63.42,62.34,62.6,4400.0,63.42,63.42,62.34,62.6,4400.0
2018-07-30 10:00:00,62.75,63.15,62.49,62.49,1500.0,62.75,63.15,62.49,62.49,1500.0
2018-07-30 10:30:00,62.59,62.73,62.2,62.2,3394.0,62.59,62.73,62.2,62.2,3394.0
2018-07-30 11:00:00,62.01,62.11,61.65,61.75,3000.0,62.01,62.11,61.65,61.75,3000.0
2018-07-30 11:30:00,61.79,62.27,61.65,62.11,2300.0,61.79,62.27,61.65,62.11,2300.0
2018-07-30 12:00:00,61.96,61.96,61.12,61.2,2630.0,61.96,61.96,61.12,61.2,2630.0
2018-07-30 12:30:00,61.1,61.1,60.5,60.81,5150.0,61.1,61.1,60.5,60.81,5150.0
2018-07-30 13:00:00,60.95,61.0,60.68,61.0,1799.0,60.95,61.0,60.68,61.0,1799.0
2018-07-30 13:30:00,61.06,61.27,61.06,61.27,1673.0,61.06,61.27,61.06,61.27,1673.0
2018-07-30 14:00:00,61.28,61.3,61.0,61.0,1700.0,61.28,61.3,61.0,61.0,1700.0
2018-07-30 14:30:00,61.04,61.04,61.0,61.0,1000.0,61.04,61.04,61.0,61.0,1000.0
2018-07-30 15:00:00,61.21,61.37,61.21,61.34,3272.0,61.21,61.37,61.21,61.34,3272.0
2018-07-30 15:30:00,61.37,61.54,61.18,61.2,4776.0,61.37,61.54,61.18,61.2,4776.0
2018-07-31 09:30:00,61.55,61.56,60.63,60.63,2100.0,61.55,61.56,60.63,60.63,2100.0
2018-07-31 10:00:00,60.67,61.01,60.46,60.9,3500.0,60.67,61.01,60.46,60.9,3500.0
2018-07-31 10:30:00,60.99,61.32,60.85,61.13,2966.0,60.99,61.32,60.85,61.13,2966.0
2018-07-31 11:00:00,61.02,61.41,61.01,61.28,2600.0,61.02,61.41,61.01,61.28,2600.0
2018-07-31 11:30:00,61.22,61.41,61.2,61.3,1500.0,61.22,61.41,61.2,61.3,1500.0
2018-07-31 12:00:00,61.35,62.21,61.35,62.15,3200.0,61.35,62.21,61.35,62.15,3200.0
2018-07-31 12:30:00,61.94,61.94,61.38,61.43,2800.0,61.94,61.94,61.38,61.43,2800.0
2018-07-31 13:00:00,61.42,61.42,60.76,60.82,4947.0,61.42,61.42,60.76,60.82,4947.0
2018-07-31 13:30:00,60.83,61.54,60.83,61.54,3900.0,60.83,61.54,60.83,61.54,3900.0
2018-07-31 14:00:00,61.54,61.54,60.96,61.22,3600.0,61.54,61.54,60.96,61.22,3600.0
2018-07-31 14:30:00,61.08,61.22,61.01,61.15,5800.0,61.08,61.22,61.01,61.15,5800.0
2018-07-31 15:00:00,61.11,61.29,61.05,61.05,3600.0,61.11,61.29,61.05,61.05,3600.0
2018-07-31 15:30:00,61.08,61.09,60.67,60.69,14661.0,61.08,61.09,60.67,60.69,14661.0
2018-08-01 09:30:00,60.71,61.25,60.71,61.0,1700.0,60.71,61.25,60.71,61.0,1700.0
2018-08-01 10:00:00,61.0,61.48,60.92,61.48,2400.0,61.0,61.48,60.92,61.48,2400.0
2018-08-01 10:30:00,61.42,61.42,61.0,61.0,2000.0,61.42,61.42,61.0,61.0,2000.0
2018-08-01 11:00:00,60.66,61.14,60.64,61.14,2300.0,60.66,61.14,60.64,61.14,2300.0
2018-08-01 11:30:00,61.09,61.09,60.7,60.85,2300.0,61.09,61.09,60.7,60.85,2300.0
2018-08-01 12:00:00,60.81,60.98,60.36,60.55,5000.0,60.81,60.98,60.36,60.55,5000.0
2018-08-01 12:30:00,60.52,60.56,60.3,60.41,7100.0,60.52,60.56,60.3,60.41,7100.0
2018-08-01 13:00:00,60.45,60.56,60.35,60.35,8200.0,60.45,60.56,60.35,60.35,8200.0
2018-08-01 13:30:00,60.23,60.4,60.08,60.35,6400.0,60.23,60.4,60.08,60.35,6400.0
2018-08-01 14:00:00,60.44,60.87,60.42,60.86,4100.0,60.44,60.87,60.42,60.86,4100.0
2018-08-01 14:30:00,60.85,60.85,60.22,60.66,8410.0,60.85,60.85,60.22,60.66,8410.0
2018-08-01 15:00:00,60.65,60.93,60.65,60.93,2523.0,60.65,60.93,60.65,60.93,2523.0
2018-08-01 15:30:00,60.9,60.92,60.81,60.81,4415.0,60.9,60.92,60.81,60.81,4415.0
2018-08-02 09:30:00,60.44,61.15,60.44,61.02,2600.0,60.44,61.15,60.44,61.02,2600.0
2018-08-02 10:00:00,60.98,60.98,60.59,60.7,3010.0,60.98,60.98,60.59,60.7,3010.0
2018-08-02 10:30:00,60.72,60.96,60.58,60.61,5290.0,60.72,60.96,60.58,60.61,5290.0
2018-08-02 11:00:00,60.77,60.91,60.57,60.91,4012.0,60.77,60.91,60.57,60.91,4012.0
2018-08-02 11:30:00,60.94,60.99,60.65,60.86,3818.0,60.94,60.99,60.65,60.86,3818.0
2018-08-02 12:00:00,60.85,61.01,60.85,60.92,4998.0,60.85,61.01,60.85,60.92,4998.0
2018-08-02 12:30:00,60.96,60.97,60.8,60.84,1095.0,60.96,60.97,60.8,60.84,1095.0
2018-08-02 13:00:00,60.97,60.99,60.91,60.91,2100.0,60.97,60.99,60.91,60.91,2100.0
2018-08-02 13:30:00,61.0,61.27,61.0,61.16,1800.0,61.0,61.27,61.0,61.16,1800.0
2018-08-02 14:00:00,61.17,61.22,61.0,61.06,3003.0,61.17,61.22,61.0,61.06,3003.0
2018-08-02 14:30:00,61.04,61.34,61.02,61.34,2940.0,61.04,61.34,61.02,61.34,2940.0
2018-08-02 15:00:00,61.35,61.99,61.35,61.97,5804.0,61.35,61.99,61.35,61.97,5804.0
2018-08-02 15:30:00,62.01,62.2,61.49,61.52,13433.0,62.01,62.2,61.49,61.52,13433.0
2018-08-03 09:30:00,62.05,62.24,61.61,62.08,4400.0,62.05,62.24,61.61,62.08,4400.0
2018-08-03 10:00:00,62.38,62.38,61.97,62.1,1800.0,62.38,62.38,61.97,62.1,1800.0
2018-08-03 10:30:00,62.14,62.23,61.83,62.02,1400.0,62.14,62.23,61.83,62.02,1400.0
2018-08-03 11:00:00,62.14,62.22,62.09,62.21,1500.0,62.14,62.22,62.09,62.21,1500.0
2018-08-03 11:30:00,62.18,62.3,62.03,62.1,2958.0,62.18,62.3,62.03,62.1,2958.0
2018-08-03 12:00:00,62.06,62.07,61.92,61.92,700.0,62.06,62.07,61.92,61.92,700.0
2018-08-03 12:30:00,62.04,62.05,61.64,61.64,1100.0,62.04,62.05,61.64,61.64,1100.0
2018-08-03 13:00:00,61.68,61.83,61.66,61.66,900.0,61.68,61.83,61.66,61.66,900.0
2018-08-03 13:30:00,61.77,61.8,61.69,61.73,1000.0,61.77,61.8,61.69,61.73,1000.0
2018-08-03 14:00:00,61.71,61.78,61.61,61.77,3000.0,61.71,61.78,61.61,61.77,3000.0
2018-08-03 14:30:00,61.85,62.04,61.81,61.95,3780.0,61.85,62.04,61.81,61.95,3780.0
2018-08-03 15:00:00,61.98,62.16,61.98,62.08,2700.0,61.98,62.16,61.98,62.08,2700.0
2018-08-03 15:30:00,62.06,62.19,62.03,62.19,3300.0,62.06,62.19,62.03,62.19,3300.0
2018-08-06 09:30:00,62.35,63.36,62.25,63.0,2090.0,62.35,63.36,62.25,63.0,2090.0
2018-08-06 10:00:00,63.0,63.13,62.7,62.7,2454.0,63.0,63.13,62.7,62.7,2454.0
2018-08-06 10:30:00,62.49,62.65,62.3,62.57,2643.0,62.49,62.65,62.3,62.57,2643.0
2018-08-06 11:00:00,62.54,62.61,62.42,62.42,930.0,62.54,62.61,62.42,62.42,930.0
2018-08-06 11:30:00,62.59,62.59,62.54,62.59,1300.0,62.59,62.59,62.54,62.59,1300.0
2018-08-06 12:00:00,62.69,62.98,62.67,62.98,2093.0,62.69,62.98,62.67,62.98,2093.0
2018-08-06 12:30:00,63.04,63.18,63.04,63.14,1584.0,63.04,63.18,63.04,63.14,1584.0
2018-08-06 13:00:00,63.12,63.12,63.0,63.0,1013.0,63.12,63.12,63.0,63.0,1013.0
2018-08-06 13:30:00,63.05,63.28,63.0,63.17,1300.0,63.05,63.28,63.0,63.17,1300.0
2018-08-06 14:00:00,63.19,63.26,63.15,63.22,800.0,63.19,63.26,63.15,63.22,800.0
2018-08-06 14:30:00,63.28,63.54,63.22,63.49,2400.0,63.28,63.54,63.22,63.49,2400.0
2018-08-06 15:00:00,63.48,63.61,63.44,63.61,1200.0,63.48,63.61,63.44,63.61,1200.0
2018-08-06 15:30:00,63.64,63.64,63.21,63.22,6573.0,63.64,63.64,63.21,63.22,6573.0
2018-08-07 09:30:00,64.08,64.08,63.11,63.36,1539.0,64.08,64.08,63.11,63.36,1539.0
2018-08-07 10:00:00,63.25,63.25,62.99,62.99,2000.0,63.25,63.25,62.99,62.99,2000.0
2018-08-07 10:30:00,63.0,63.03,62.81,62.94,1341.0,63.0,63.03,62.81,62.94,1341.0
2018-08-07 11:00:00,62.94,63.39,62.94,63.09,1900.0,62.94,63.39,62.94,63.09,1900.0
2018-08-07 11:30:00,63.2,63.2,62.85,62.85,1900.0,63.2,63.2,62.85,62.85,1900.0
2018-08-07 12:00:00,62.85,63.01,62.8,62.9,4282.0,62.85,63.01,62.8,62.9,4282.0
2018-08-07 12:30:00,62.86,62.86,62.62,62.62,2300.0,62.86,62.86,62.62,62.62,2300.0
2018-08-07 13:00:00,62.61,62.61,62.25,62.25,4498.0,62.61,62.61,62.25,62.25,4498.0
2018-08-07 13:30:00,62.31,62.71,62.31,62.67,600.0,62.31,62.71,62.31,62.67,600.0
2018-08-07 14:00:00,62.72,62.88,62.43,62.46,3068.0,62.72,62.88,62.43,62.46,3068.0
2018-08-07 14:30:00,62.49,62.49,62.19,62.19,3500.0,62.49,62.49,62.19,62.19,3500.0
2018-08-07 15:00:00,62.21,62.23,61.92,61.92,9567.0,62.21,62.23,61.92,61.92,9567.0
2018-08-07 15:30:00,61.98,62.06,61.7,61.74,7008.0,61.98,62.06,61.7,61.74,7008.0
2018-08-08 09:30:00,69.8,71.17,68.3,70.47,27074.0,69.8,71.17,68.3,70.47,27074.0
2018-08-08 10:00:00,70.32,70.71,69.09,70.71,12242.0,70.32,70.71,69.09,70.71,12242.0
2018-08-08 10:30:00,70.62,71.0,69.81,70.9,6871.0,70.62,71.0,69.81,70.9,6871.0
2018-08-08 11:00:00,70.7,70.87,70.02,70.47,6345.0,70.7,70.87,70.02,70.47,6345.0
2018-08-08 11:30:00,70.48,70.52,69.85,69.87,9595.0,70.48,70.52,69.85,69.87,9595.0
2018-08-08 12:00:00,69.96,70.49,69.94,70.1,23392.0,69.96,70.49,69.94,70.1,23392.0
2018-08-08 12:30:00,70.13,70.25,68.22,68.22,7991.0,70.13,70.25,68.22,68.22,7991.0
2018-08-08 13:00:00,68.18,68.53,68.12,68.28,4600.0,68.18,68.53,68.12,68.28,4600.0
2018-08-08 13:30:00,68.1,68.69,67.34,68.58,6050.0,68.1,68.69,67.34,68.58,6050.0
2018-08-08 14:00:00,68.69,69.57,68.69,69.57,4498.0,68.69,69.57,68.69,69.57,4498.0
2018-08-08 14:30:00,69.62,69.62,69.15,69.28,1600.0,69.62,69.62,69.15,69.28,1600.0
2018-08-08 15:00:00,69.34,69.43,68.89,69.32,4500.0,69.34,69.43,68.89,69.32,4500.0
2018-08-08 15:30:00,69.35,69.49,69.01,69.01,18539.0,69.35,69.49,69.01,69.01,18539.0
2018-08-09 09:30:00,69.47,70.5,69.47,70.44,6140.0,69.47,70.5,69.47,70.44,6140.0
2018-08-09 10:00:00,70.42,70.92,70.24,70.45,6910.0,70.42,70.92,70.24,70.45,6910.0
2018-08-09 10:30:00,70.37,70.37,69.65,69.65,1700.0,70.37,70.37,69.65,69.65,1700.0
2018-08-09 11:00:00,69.8,69.8,69.35,69.65,3295.0,69.8,69.8,69.35,69.65,3295.0
2018-08-09 11:30:00,69.75,69.75,69.08,69.41,2842.0,69.75,69.75,69.08,69.41,2842.0
2018-08-09 12:00:00,69.41,69.58,69.26,69.58,1447.0,69.41,69.58,69.26,69.58,1447.0
2018-08-09 12:30:00,69.62,69.77,69.62,69.73,1700.0,69.62,69.77,69.62,69.73,1700.0
2018-08-09 13:00:00,69.74,69.74,69.66,69.67,909.0,69.74,69.74,69.66,69.67,909.0
2018-08-09 13:30:00,69.65,69.8,69.65,69.79,1834.0,69.65,69.8,69.65,69.79,1834.0
2018-08-09 14:00:00,69.83,69.97,69.82,69.89,1020.0,69.83,69.97,69.82,69.89,1020.0
2018-08-09 14:30:00,69.84,69.87,69.82,69.82,1997.0,69.84,69.87,69.82,69.82,1997.0
2018-08-09 15:00:00,69.79,69.89,69.74,69.89,2300.0,69.79,69.89,69.74,69.89,2300.0
2018-08-09 15:30:00,69.91,69.91,69.81,69.89,5100.0,69.91,69.91,69.81,69.89,5100.0
2018-08-10 09:30:00,67.9,70.29,67.9,69.98,3065.0,67.9,70.29,67.9,69.98,3065.0
2018-08-10 10:00:00,69.57,69.93,69.54,69.87,1387.0,69.57,69.93,69.54,69.87,1387.0
2018-08-10 10:30:00,69.88,70.1,69.87,70.1,1039.0,69.88,70.1,69.87,70.1,1039.0
2018-08-10 11:00:00,70.12,70.58,70.11,70.58,1600.0,70.12,70.58,70.11,70.58,1600.0
2018-08-10 11:30:00,70.69,70.78,70.65,70.75,2400.0,70.69,70.78,70.65,70.75,2400.0
2018-08-10 12:00:00,70.83,70.96,70.81,70.95,6220.0,70.83,70.96,70.81,70.95,6220.0
2018-08-10 12:30:00,70.99,71.3,70.94,71.3,6447.0,70.99,71.3,70.94,71.3,6447.0
2018-08-10 13:00:00,71.26,71.26,71.03,71.09,1700.0,71.26,71.26,71.03,71.09,1700.0
2018-08-10 13:30:00,71.07,71.17,70.72,70.72,10513.0,71.07,71.17,70.72,70.72,10513.0
2018-08-10 14:00:00,70.81,71.13,70.8,71.07,3526.0,70.81,71.13,70.8,71.07,3526.0
2018-08-10 14:30:00,71.16,71.22,71.03,71.16,2329.0,71.16,71.22,71.03,71.16,2329.0
2018-08-10 15:00:00,71.14,71.28,71.14,71.28,4691.0,71.14,71.28,71.14,71.28,4691.0
2018-08-10 15:30:00,71.29,71.3,71.18,71.26,5218.0,71.29,71.3,71.18,71.26,5218.0
2018-08-13 09:30:00,70.79,71.75,70.74,71.75,5309.0,70.79,71.75,70.74,71.75,5309.0
2018-08-13 10:00:00,71.48,72.99,71.48,72.71,22800.0,71.48,72.99,71.48,72.71,22800.0
2018-08-13 10:30:00,72.78,72.89,72.56,72.89,2900.0,72.78,72.89,72.56,72.89,2900.0
2018-08-13 11:00:00,72.82,72.82,71.68,71.68,4418.0,72.82,72.82,71.68,71.68,4418.0
2018-08-13 11:30:00,71.69,71.85,71.31,71.55,2600.0,71.69,71.85,71.31,71.55,2600.0
2018-08-13 12:00:00,71.63,71.63,71.5,71.5,900.0,71.63,71.63,71.5,71.5,900.0
2018-08-13 12:30:00,71.49,71.49,71.32,71.32,1900.0,71.49,71.49,71.32,71.32,1900.0
2018-08-13 13:00:00,71.31,71.31,71.05,71.27,2800.0,71.31,71.31,71.05,71.27,2800.0
2018-08-13 13:30:00,71.28,71.53,71.28,71.53,6905.0,71.28,71.53,71.28,71.53,6905.0
2018-08-13 14:00:00,71.45,71.59,71.16,71.21,2800.0,71.45,71.59,71.16,71.21,2800.0
2018-08-13 14:30:00,71.21,71.24,70.83,70.87,1900.0,71.21,71.24,70.83,70.87,1900.0
2018-08-13 15:00:00,70.83,70.94,70.76,70.89,1725.0,70.83,70.94,70.76,70.89,1725.0
2018-08-13 15:30:00,70.82,70.87,70.71,70.73,2600.0,70.82,70.87,70.71,70.73,2600.0
2018-08-14 09:30:00,70.85,70.85,69.11,69.35,3718.0,70.85,70.85,69.11,69.35,3718.0
2018-08-14 10:00:00,69.4,70.41,69.2,70.08,7939.0,69.4,70.41,69.2,70.08,7939.0
2018-08-14 10:30:00,70.18,70.88,70.18,70.88,1600.0,70.18,70.88,70.18,70.88,1600.0
2018-08-14 11:00:00,70.86,70.88,70.64,70.71,1833.0,70.86,70.88,70.64,70.71,1833.0
2018-08-14 11:30:00,70.57,70.8,70.56,70.78,1496.0,70.57,70.8,70.56,70.78,1496.0
2018-08-14 12:00:00,70.82,71.31,70.82,71.31,1405.0,70.82,71.31,70.82,71.31,1405.0
2018-08-14 12:30:00,71.39,71.39,71.0,71.09,2000.0,71.39,71.39,71.0,71.09,2000.0
2018-08-14 13:00:00,71.05,71.05,70.71,70.76,2462.0,71.05,71.05,70.71,70.76,2462.0
2018-08-14 13:30:00,70.75,70.76,70.64,70.64,1900.0,70.75,70.76,70.64,70.64,1900.0
2018-08-14 14:00:00,70.6,70.82,70.45,70.82,2247.0,70.6,70.82,70.45,70.82,2247.0
2018-08-14 14:30:00,70.84,71.37,70.84,71.36,2442.0,70.84,71.37,70.84,71.36,2442.0
2018-08-14 15:00:00,71.32,71.35,70.86,70.92,2100.0,71.32,71.35,70.86,70.92,2100.0
2018-08-14 15:30:00,70.8,70.97,70.8,70.97,5009.0,70.8,70.97,70.8,70.97,5009.0
2018-08-15 09:30:00,70.0,71.38,70.0,71.17,900.0,70.0,71.38,70.0,71.17,900.0
2018-08-15 10:00:00,70.6,70.78,70.22,70.22,2880.0,70.6,70.78,70.22,70.22,2880.0
2018-08-15 10:30:00,70.17,71.25,70.17,71.12,4006.0,70.17,71.25,70.17,71.12,4006.0
2018-08-15 11:00:00,71.32,71.77,71.29,71.67,17568.0,71.32,71.77,71.29,71.67,17568.0
2018-08-15 11:30:00,71.66,71.78,71.14,71.14,2733.0,71.66,71.78,71.14,71.14,2733.0
2018-08-15 12:00:00,71.27,71.47,71.25,71.31,3961.0,71.27,71.47,71.25,71.31,3961.0
2018-08-15 12:30:00,71.39,71.61,71.39,71.43,1793.0,71.39,71.61,71.39,71.43,1793.0
2018-08-15 13:00:00,71.51,71.52,71.4,71.4,800.0,71.51,71.52,71.4,71.4,800.0
2018-08-15 13:30:00,71.41,71.65,71.4,71.54,2060.0,71.41,71.65,71.4,71.54,2060.0
2018-08-15 14:00:00,71.54,71.55,71.24,71.34,2531.0,71.54,71.55,71.24,71.34,2531.0
2018-08-15 14:30:00,71.35,71.51,71.2,71.32,3594.0,71.35,71.51,71.2,71.32,3594.0
2018-08-15 15:00:00,71.38,71.59,71.2,71.59,6051.0,71.38,71.59,71.2,71.59,6051.0
2018-08-15 15:30:00,71.68,71.84,71.65,71.77,7085.0,71.68,71.84,71.65,71.77,7085.0
2018-08-16 09:30:00,72.67,73.17,71.48,71.93,2680.0,72.67,73.17,71.48,71.93,2680.0
2018-08-16 10:00:00,71.96,72.2,71.87,72.2,2800.0,71.96,72.2,71.87,72.2,2800.0
2018-08-16 10:30:00,72.27,72.29,71.93,72.1,1300.0,72.27,72.29,71.93,72.1,1300.0
2018-08-16 11:00:00,72.15,72.4,72.02,72.02,2400.0,72.15,72.4,72.02,72.02,2400.0
2018-08-16 11:30:00,71.96,72.21,71.96,72.06,1200.0,71.96,72.21,71.96,72.06,1200.0
2018-08-16 12:00:00,72.02,72.02,71.9,72.0,1451.0,72.02,72.02,71.9,72.0,1451.0
2018-08-16 12:30:00,71.96,71.96,71.72,71.72,1400.0,71.96,71.96,71.72,71.72,1400.0
2018-08-16 13:00:00,71.76,71.76,71.69,71.7,900.0,71.76,71.76,71.69,71.7,900.0
2018-08-16 13:30:00,71.6,71.82,71.6,71.8,900.0,71.6,71.82,71.6,71.8,900.0
2018-08-16 14:00:00,71.86,71.88,71.75,71.75,900.0,71.86,71.88,71.75,71.75,900.0
2018-08-16 14:30:00,71.69,71.77,71.69,71.75,800.0,71.69,71.77,71.69,71.75,800.0
2018-08-16 15:00:00,71.74,71.75,71.56,71.56,2600.0,71.74,71.75,71.56,71.56,2600.0
2018-08-16 15:30:00,71.4,71.67,71.4,71.67,3400.0,71.4,71.67,71.4,71.67,3400.0
2018-08-17 09:30:00,71.49,72.07,71.49,71.77,3189.0,71.49,72.07,71.49,71.77,3189.0
2018-08-17 10:00:00,71.22,72.14,71.2,71.93,3462.0,71.22,72.14,71.2,71.93,3462.0
2018-08-17 10:30:00,72.03,72.31,71.62,71.62,3600.0,72.03,72.31,71.62,71.62,3600.0
2018-08-17 11:00:00,71.5,72.14,71.5,72.1,3760.0,71.5,72.14,71.5,72.1,3760.0
2018-08-17 11:30:00,72.12,72.49,72.12,72.47,2500.0,72.12,72.49,72.12,72.47,2500.0
2018-08-17 12:00:00,72.42,72.65,72.42,72.64,5000.0,72.42,72.65,72.42,72.64,5000.0
2018-08-17 12:30:00,72.31,72.31,72.18,72.18,1200.0,72.31,72.31,72.18,72.18,1200.0
2018-08-17 13:00:00,72.25,72.26,72.16,72.16,300.0,72.25,72.26,72.16,72.16,300.0
2018-08-17 13:30:00,72.24,72.4,72.14,72.4,900.0,72.24,72.4,72.14,72.4,900.0
2018-08-17 14:00:00,72.41,72.8,72.41,72.72,2985.0,72.41,72.8,72.41,72.72,2985.0
2018-08-17 14:30:00,72.79,72.9,72.69,72.72,1800.0,72.79,72.9,72.69,72.72,1800.0
2018-08-17 15:00:00,72.61,72.61,72.38,72.55,1800.0,72.61,72.61,72.38,72.55,1800.0
2018-08-17 15:30:00,72.57,72.87,72.51,72.87,14547.0,72.57,72.87,72.51,72.87,14547.0
2018-08-20 09:30:00,72.75,72.75,72.15,72.15,200.0,72.75,72.75,72.15,72.15,200.0
2018-08-20 10:00:00,72.3,72.72,71.9,71.9,1000.0,72.3,72.72,71.9,71.9,1000.0
2018-08-20 10:30:00,71.9,71.9,70.98,70.98,3232.0,71.9,71.9,70.98,70.98,3232.0
2018-08-20 11:00:00,71.05,71.39,71.05,71.39,1000.0,71.05,71.39,71.05,71.39,1000.0
2018-08-20 11:30:00,71.44,71.44,71.44,71.44,100.0,71.44,71.44,71.44,71.44,100.0
2018-08-20 12:00:00,71.51,71.51,71.41,71.45,300.0,71.51,71.51,71.41,71.45,300.0
2018-08-20 12:30:00,71.36,71.43,71.23,71.35,2400.0,71.36,71.43,71.23,71.35,2400.0
2018-08-20 13:00:00,71.41,71.59,71.41,71.53,1400.0,71.41,71.59,71.41,71.53,1400.0
2018-08-20 13:30:00,71.61,71.83,71.37,71.79,4118.0,71.61,71.83,71.37,71.79,4118.0
2018-08-20 14:00:00,71.78,71.78,71.48,71.6,2520.0,71.78,71.78,71.48,71.6,2520.0
2018-08-20 14:30:00,71.63,71.9,71.51,71.83,2340.0,71.63,71.9,71.51,71.83,2340.0
2018-08-20 15:00:00,71.9,71.91,71.71,71.84,3626.0,71.9,71.91,71.71,71.84,3626.0
2018-08-20 15:30:00,71.8,71.94,71.77,71.9,3150.0,71.8,71.94,71.77,71.9,3150.0
2018-08-21 09:30:00,72.18,72.18,71.37,71.37,2821.0,72.18,72.18,71.37,71.37,2821.0
2018-08-21 10:00:00,71.35,71.4,71.1,71.4,2750.0,71.35,71.4,71.1,71.4,2750.0
2018-08-21 10:30:00,71.79,72.32,71.79,72.32,1300.0,71.79,72.32,71.79,72.32,1300.0
2018-08-21 11:00:00,72.44,72.46,71.82,71.95,2300.0,72.44,72.46,71.82,71.95,2300.0
2018-08-21 11:30:00,72.06,72.16,71.98,72.16,1999.0,72.06,72.16,71.98,72.16,1999.0
2018-08-21 12:00:00,72.21,72.35,72.14,72.3,2400.0,72.21,72.35,72.14,72.3,2400.0
2018-08-21 12:30:00,72.25,72.32,72.14,72.23,2500.0,72.25,72.32,72.14,72.23,2500.0
2018-08-21 13:00:00,72.23,72.23,72.0,72.15,1200.0,72.23,72.23,72.0,72.15,1200.0
2018-08-21 13:30:00,72.18,72.3,72.15,72.28,3074.0,72.18,72.3,72.15,72.28,3074.0
2018-08-21 14:00:00,72.28,72.39,72.24,72.39,5000.0,72.28,72.39,72.24,72.39,5000.0
2018-08-21 14:30:00,72.31,72.36,72.27,72.33,5506.0,72.31,72.36,72.27,72.33,5506.0
2018-08-21 15:00:00,72.31,72.39,72.31,72.39,3100.0,72.31,72.39,72.31,72.39,3100.0
2018-08-21 15:30:00,72.42,72.51,72.41,72.43,6291.0,72.42,72.51,72.41,72.43,6291.0
2018-08-22 09:30:00,72.58,72.69,71.91,71.91,3370.0,72.58,72.69,71.91,71.91,3370.0
2018-08-22 10:00:00,71.73,72.28,71.73,72.28,1275.0,71.73,72.28,71.73,72.28,1275.0
2018-08-22 10:30:00,72.54,72.8,72.54,72.76,700.0,72.54,72.8,72.54,72.76,700.0
2018-08-22 11:00:00,72.75,72.89,72.75,72.89,400.0,72.75,72.89,72.75,72.89,400.0
2018-08-22 11:30:00,72.96,73.0,72.87,72.87,1529.0,72.96,73.0,72.87,72.87,1529.0
2018-08-22 12:00:00,72.86,72.9,72.77,72.8,700.0,72.86,72.9,72.77,72.8,700.0
2018-08-22 12:30:00,72.7,72.79,72.68,72.68,700.0,72.7,72.79,72.68,72.68,700.0
2018-08-22 13:00:00,72.78,73.0,72.78,72.91,1575.0,72.78,73.0,72.78,72.91,1575.0
2018-08-22 13:30:00,72.96,72.96,72.75,72.75,715.0,72.96,72.96,72.75,72.75,715.0
2018-08-22 14:00:00,72.84,72.96,72.84,72.96,500.0,72.84,72.96,72.84,72.96,500.0
2018-08-22 14:30:00,73.06,73.07,72.89,72.89,900.0,73.06,73.07,72.89,72.89,900.0
2018-08-22 15:00:00,72.91,72.91,72.8,72.8,1000.0,72.91,72.91,72.8,72.8,1000.0
2018-08-22 15:30:00,72.8,73.0,72.75,72.85,3413.0,72.8,73.0,72.75,72.85,3413.0
2018-08-23 09:30:00,72.33,74.03,72.33,74.03,2564.0,72.33,74.03,72.33,74.03,2564.0
2018-08-23 10:00:00,73.68,73.85,73.41,73.45,2000.0,73.68,73.85,73.41,73.45,2000.0
2018-08-23 10:30:00,73.44,73.48,73.33,73.33,1700.0,73.44,73.48,73.33,73.33,1700.0
2018-08-23 11:00:00,73.52,73.58,73.03,73.03,1800.0,73.52,73.58,73.03,73.03,1800.0
2018-08-23 11:30:00,72.88,73.19,72.79,73.12,1675.0,72.88,73.19,72.79,73.12,1675.0
2018-08-23 12:00:00,73.07,73.18,72.86,73.15,1402.0,73.07,73.18,72.86,73.15,1402.0
2018-08-23 12:30:00,73.13,73.13,72.82,72.82,1500.0,73.13,73.13,72.82,72.82,1500.0
2018-08-23 13:00:00,73.0,73.16,72.99,73.07,1683.0,73.0,73.16,72.99,73.07,1683.0
2018-08-23 13:30:00,73.07,73.22,73.0,73.22,500.0,73.07,73.22,73.0,73.22,500.0
2018-08-23 14:00:00,73.31,73.59,73.31,73.46,2277.0,73.31,73.59,73.31,73.46,2277.0
2018-08-23 14:30:00,73.39,73.41,73.32,73.41,540.0,73.39,73.41,73.32,73.41,540.0
2018-08-23 15:00:00,73.42,73.45,73.36,73.45,900.0,73.42,73.45,73.36,73.45,900.0
2018-08-23 15:30:00,73.42,73.42,73.11,73.25,3300.0,73.42,73.42,73.11,73.25,3300.0
2018-08-24 09:30:00,74.01,74.01,73.76,73.76,800.0,74.01,74.01,73.76,73.76,800.0
2018-08-24 10:00:00,73.79,73.9,73.61,73.61,1100.0,73.79,73.9,73.61,73.61,1100.0
2018-08-24 10:30:00,74.0,74.09,73.95,73.95,1256.0,74.0,74.09,73.95,73.95,1256.0
2018-08-24 11:00:00,74.1,74.22,73.95,73.95,1400.0,74.1,74.22,73.95,73.95,1400.0
2018-08-24 11:30:00,74.01,74.09,74.0,74.0,800.0,74.01,74.09,74.0,74.0,800.0
2018-08-24 12:00:00,73.97,73.97,73.88,73.88,400.0,73.97,73.97,73.88,73.88,400.0
2018-08-24 12:30:00,73.84,73.96,73.82,73.9,1110.0,73.84,73.96,73.82,73.9,1110.0
2018-08-24 13:00:00,73.94,74.02,73.94,74.0,600.0,73.94,74.02,73.94,74.0,600.0
2018-08-24 13:30:00,73.96,74.0,73.93,74.0,1300.0,73.96,74.0,73.93,74.0,1300.0
2018-08-24 14:00:00,74.03,74.15,73.98,74.15,1600.0,74.03,74.15,73.98,74.15,1600.0
2018-08-24 14:30:00,74.16,74.69,74.16,74.44,2100.0,74.16,74.69,74.16,74.44,2100.0
2018-08-24 15:00:00,74.38,74.38,74.06,74.11,1500.0,74.38,74.38,74.06,74.11,1500.0
2018-08-24 15:30:00,74.01,74.31,73.96,74.18,4900.0,74.01,74.31,73.96,74.18,4900.0
2018-08-27 09:30:00,74.5,74.5,73.28,73.44,3700.0,74.5,74.5,73.28,73.44,3700.0
2018-08-27 10:00:00,73.92,74.78,73.92,74.7,3493.0,73.92,74.78,73.92,74.7,3493.0
2018-08-27 10:30:00,74.69,74.72,74.62,74.63,2699.0,74.69,74.72,74.62,74.63,2699.0
2018-08-27 11:00:00,74.44,74.44,74.25,74.25,969.0,74.44,74.44,74.25,74.25,969.0
2018-08-27 11:30:00,74.25,74.27,74.2,74.27,300.0,74.25,74.27,74.2,74.27,300.0
2018-08-27 12:00:00,74.28,74.39,74.28,74.31,900.0,74.28,74.39,74.28,74.31,900.0
2018-08-27 12:30:00,74.26,74.32,74.26,74.31,700.0,74.26,74.32,74.26,74.31,700.0
2018-08-27 13:00:00,74.05,74.06,74.0,74.04,2247.0,74.05,74.06,74.0,74.04,2247.0
2018-08-27 13:30:00,73.85,73.87,73.79,73.79,400.0,73.85,73.87,73.79,73.79,400.0
2018-08-27 14:00:00,73.88,73.98,73.8,73.98,1179.0,73.88,73.98,73.8,73.98,1179.0
2018-08-27 14:30:00,74.03,74.03,73.7,73.7,899.0,74.03,74.03,73.7,73.7,899.0
2018-08-27 15:00:00,73.61,73.75,73.61,73.67,600.0,73.61,73.75,73.61,73.67,600.0
2018-08-27 15:30:00,73.5,73.64,73.5,73.64,1600.0,73.5,73.64,73.5,73.64,1600.0
2018-08-28 09:30:00,73.69,73.74,72.9,73.37,1969.0,73.69,73.74,72.9,73.37,1969.0
2018-08-28 10:00:00,73.44,74.0,73.44,74.0,2656.0,73.44,74.0,73.44,74.0,2656.0
2018-08-28 10:30:00,73.78,73.78,73.56,73.56,300.0,73.78,73.78,73.56,73.56,300.0
2018-08-28 11:00:00,73.68,73.89,73.63,73.85,1300.0,73.68,73.89,73.63,73.85,1300.0
2018-08-28 11:30:00,73.65,73.65,73.4,73.4,548.0,73.65,73.65,73.4,73.4,548.0
2018-08-28 12:00:00,73.42,73.71,73.42,73.7,1000.0,73.42,73.71,73.42,73.7,1000.0
2018-08-28 12:30:00,73.83,73.83,73.69,73.69,400.0,73.83,73.83,73.69,73.69,400.0
2018-08-28 13:00:00,73.66,73.82,73.64,73.73,939.0,73.66,73.82,73.64,73.73,939.0
2018-08-28 13:30:00,73.7,73.83,73.69,73.76,400.0,73.7,73.83,73.69,73.76,400.0
2018-08-28 14:00:00,73.81,74.12,73.81,73.97,6327.0,73.81,74.12,73.81,73.97,6327.0
2018-08-28 14:30:00,74.03,74.03,73.64,73.64,2100.0,74.03,74.03,73.64,73.64,2100.0
2018-08-28 15:00:00,73.62,73.77,73.61,73.61,1810.0,73.62,73.77,73.61,73.61,1810.0
2018-08-28 15:30:00,73.58,73.62,73.49,73.55,2090.0,73.58,73.62,73.49,73.55,2090.0
2018-08-29 09:30:00,73.66,74.17,73.65,73.75,1400.0,73.66,74.17,73.65,73.75,1400.0
2018-08-29 10:00:00,73.82,74.39,73.82,73.89,1300.0,73.82,74.39,73.82,73.89,1300.0
2018-08-29 10:30:00,74.16,74.17,74.16,74.17,400.0,74.16,74.17,74.16,74.17,400.0
2018-08-29 11:00:00,74.16,74.16,73.98,74.08,1400.0,74.16,74.16,73.98,74.08,1400.0
2018-08-29 11:30:00,74.01,74.01,74.01,74.01,100.0,74.01,74.01,74.01,74.01,100.0
2018-08-29 12:00:00,73.9,73.92,73.9,73.92,203.0,73.9,73.92,73.9,73.92,203.0
2018-08-29 12:30:00,73.76,73.82,73.75,73.82,500.0,73.76,73.82,73.75,73.82,500.0
2018-08-29 13:00:00,73.67,73.85,73.67,73.85,1000.0,73.67,73.85,73.67,73.85,1000.0
2018-08-29 13:30:00,73.78,73.78,73.67,73.75,400.0,73.78,73.78,73.67,73.75,400.0
2018-08-29 14:00:00,73.93,73.93,73.61,73.61,600.0,73.93,73.93,73.61,73.61,600.0
2018-08-29 14:30:00,73.67,73.82,73.67,73.81,700.0,73.67,73.82,73.67,73.81,700.0
2018-08-29 15:00:00,73.8,73.81,73.75,73.77,1500.0,73.8,73.81,73.75,73.77,1500.0
2018-08-29 15:30:00,73.76,73.78,73.7,73.75,15253.0,73.76,73.78,73.7,73.75,15253.0
2018-08-30 09:30:00,73.82,74.09,73.4,73.4,2100.0,73.82,74.09,73.4,73.4,2100.0
2018-08-30 10:00:00,73.68,73.73,73.58,73.73,1300.0,73.68,73.73,73.58,73.73,1300.0
2018-08-30 10:30:00,73.62,73.86,73.62,73.79,1400.0,73.62,73.86,73.62,73.79,1400.0
2018-08-30 11:00:00,73.76,73.77,73.67,73.73,1300.0,73.76,73.77,73.67,73.73,1300.0
2018-08-30 11:30:00,73.77,73.78,73.68,73.78,300.0,73.77,73.78,73.68,73.78,300.0
2018-08-30 12:00:00,73.82,73.82,73.74,73.81,2237.0,73.82,73.82,73.74,73.81,2237.0
2018-08-30 12:30:00,73.87,73.88,73.84,73.87,500.0,73.87,73.88,73.84,73.87,500.0
2018-08-30 13:00:00,73.88,74.21,73.88,74.21,1600.0,73.88,74.21,73.88,74.21,1600.0
2018-08-30 13:30:00,74.25,74.26,74.18,74.18,2035.0,74.25,74.26,74.18,74.18,2035.0
2018-08-30 14:00:00,74.15,74.19,73.87,73.87,2400.0,74.15,74.19,73.87,73.87,2400.0
2018-08-30 14:30:00,73.89,73.96,73.79,73.79,2188.0,73.89,73.96,73.79,73.79,2188.0
2018-08-30 15:00:00,73.76,73.79,73.68,73.79,2100.0,73.76,73.79,73.68,73.79,2100.0
2018-08-30 15:30:00,73.78,73.78,73.52,73.54,10584.0,73.78,73.78,73.52,73.54,10584.0
2018-08-31 09:30:00,73.76,75.23,73.76,75.22,14471.0,73.76,75.23,73.76,75.22,14471.0
2018-08-31 10:00:00,75.4,75.45,74.65,75.16,9213.0,75.4,75.45,74.65,75.16,9213.0
2018-08-31 10:30:00,75.33,75.5,74.99,75.39,5391.0,75.33,75.5,74.99,75.39,5391.0
2018-08-31 11:00:00,75.45,75.55,75.15,75.2,2000.0,75.45,75.55,75.15,75.2,2000.0
2018-08-31 11:30:00,75.25,75.39,75.11,75.11,2281.0,75.25,75.39,75.11,75.11,2281.0
2018-08-31 12:00:00,75.1,75.35,75.05,75.15,2606.0,75.1,75.35,75.05,75.15,2606.0
2018-08-31 12:30:00,75.13,75.35,75.12,75.34,4171.0,75.13,75.35,75.12,75.34,4171.0
2018-08-31 13:00:00,75.33,75.36,75.14,75.16,3011.0,75.33,75.36,75.14,75.16,3011.0
2018-08-31 13:30:00,75.2,75.2,75.14,75.16,1300.0,75.2,75.2,75.14,75.16,1300.0
2018-08-31 14:00:00,75.14,75.14,75.0,75.0,1300.0,75.14,75.14,75.0,75.0,1300.0
2018-08-31 14:30:00,75.01,75.29,75.01,75.14,1488.0,75.01,75.29,75.01,75.14,1488.0
2018-08-31 15:00:00,75.22,75.45,75.22,75.33,900.0,75.22,75.45,75.22,75.33,900.0
2018-08-31 15:30:00,75.29,75.47,75.26,75.47,3600.0,75.29,75.47,75.26,75.47,3600.0
2018-09-04 09:30:00,75.66,75.66,74.92,75.31,4820.0,75.66,75.66,74.92,75.31,4820.0
2018-09-04 10:00:00,75.49,76.28,75.49,75.97,10925.0,75.49,76.28,75.49,75.97,10925.0
2018-09-04 10:30:00,75.99,76.52,75.9,76.3,6591.0,75.99,76.52,75.9,76.3,6591.0
2018-09-04 11:00:00,76.18,76.18,75.45,75.45,4141.0,76.18,76.18,75.45,75.45,4141.0
2018-09-04 11:30:00,75.44,75.57,75.09,75.09,4100.0,75.44,75.57,75.09,75.09,4100.0
2018-09-04 12:00:00,75.07,75.37,74.99,74.99,1966.0,75.07,75.37,74.99,74.99,1966.0
2018-09-04 12:30:00,75.0,75.29,75.0,75.29,1182.0,75.0,75.29,75.0,75.29,1182.0
2018-09-04 13:00:00,75.26,75.26,75.05,75.17,1705.0,75.26,75.26,75.05,75.17,1705.0
2018-09-04 13:30:00,75.1,75.26,74.92,75.26,1725.0,75.1,75.26,74.92,75.26,1725.0
2018-09-04 14:00:00,75.21,75.57,75.2,75.56,1400.0,75.21,75.57,75.2,75.56,1400.0
2018-09-04 14:30:00,75.51,75.65,75.51,75.52,1500.0,75.51,75.65,75.51,75.52,1500.0
2018-09-04 15:00:00,75.52,75.72,75.49,75.71,3184.0,75.52,75.72,75.49,75.71,3184.0
2018-09-04 15:30:00,75.72,75.97,75.72,75.97,2800.0,75.72,75.97,75.72,75.97,2800.0
2018-09-05 09:30:00,75.5,75.5,75.0,75.01,5000.0,75.5,75.5,75.0,75.01,5000.0
2018-09-05 10:00:00,74.6,74.72,73.44,73.45,6171.0,74.6,74.72,73.44,73.45,6171.0
2018-09-05 10:30:00,73.68,73.87,73.01,73.87,3100.0,73.68,73.87,73.01,73.87,3100.0
2018-09-05 11:00:00,73.77,73.94,73.47,73.91,1594.0,73.77,73.94,73.47,73.91,1594.0
2018-09-05 11:30:00,74.0,74.32,73.85,74.28,1838.0,74.0,74.32,73.85,74.28,1838.0
2018-09-05 12:00:00,74.62,74.64,74.5,74.62,600.0,74.62,74.64,74.5,74.62,600.0
2018-09-05 12:30:00,74.51,74.78,74.5,74.5,734.0,74.51,74.78,74.5,74.5,734.0
2018-09-05 13:00:00,74.65,74.86,74.65,74.86,1874.0,74.65,74.86,74.65,74.86,1874.0
2018-09-05 13:30:00,74.94,75.08,74.94,75.03,900.0,74.94,75.08,74.94,75.03,900.0
2018-09-05 14:00:00,74.95,75.02,74.87,74.87,1100.0,74.95,75.02,74.87,74.87,1100.0
2018-09-05 14:30:00,74.82,74.9,74.77,74.77,1150.0,74.82,74.9,74.77,74.77,1150.0
2018-09-05 15:00:00,74.92,74.93,74.74,74.84,1500.0,74.92,74.93,74.74,74.84,1500.0
2018-09-05 15:30:00,74.85,74.86,74.46,74.48,2758.0,74.85,74.86,74.46,74.48,2758.0
2018-09-06 09:30:00,74.78,75.08,73.96,75.08,3332.0,74.78,75.08,73.96,75.08,3332.0
2018-09-06 10:00:00,75.07,75.36,74.72,75.36,1500.0,75.07,75.36,74.72,75.36,1500.0
2018-09-06 10:30:00,75.25,75.37,75.16,75.28,500.0,75.25,75.37,75.16,75.28,500.0
2018-09-06 11:00:00,75.22,75.22,74.94,75.09,700.0,75.22,75.22,74.94,75.09,700.0
2018-09-06 11:30:00,75.35,75.49,75.34,75.43,900.0,75.35,75.49,75.34,75.43,900.0
2018-09-06 12:00:00,75.13,75.3,75.13,75.29,900.0,75.13,75.3,75.13,75.29,900.0
2018-09-06 12:30:00,75.28,75.36,75.28,75.33,300.0,75.28,75.36,75.28,75.33,300.0
2018-09-06 13:00:00,75.26,75.39,75.12,75.39,1200.0,75.26,75.39,75.12,75.39,1200.0
2018-09-06 13:30:00,75.38,75.66,75.37,75.47,1984.0,75.38,75.66,75.37,75.47,1984.0
2018-09-06 14:00:00,75.56,75.74,75.55,75.55,800.0,75.56,75.74,75.55,75.55,800.0
2018-09-06 14:30:00,75.63,75.63,75.52,75.54,2498.0,75.63,75.63,75.52,75.54,2498.0
2018-09-06 15:00:00,75.58,75.6,75.47,75.6,2660.0,75.58,75.6,75.47,75.6,2660.0
2018-09-06 15:30:00,75.6,75.6,75.38,75.4,2400.0,75.6,75.6,75.38,75.4,2400.0
2018-09-07 09:30:00,75.37,76.4,75.37,76.4,6490.0,75.37,76.4,75.37,76.4,6490.0
2018-09-07 10:00:00,76.34,76.86,76.3,76.85,4500.0,76.34,76.86,76.3,76.85,4500.0
2018-09-07 10:30:00,76.84,77.11,76.68,76.93,3762.0,76.84,77.11,76.68,76.93,3762.0
2018-09-07 11:00:00,76.93,76.94,76.64,76.78,2120.0,76.93,76.94,76.64,76.78,2120.0
2018-09-07 11:30:00,76.7,76.76,76.3,76.35,2357.0,76.7,76.76,76.3,76.35,2357.0
2018-09-07 12:00:00,76.32,76.33,75.49,75.49,5254.0,76.32,76.33,75.49,75.49,5254.0
2018-09-07 12:30:00,75.5,76.0,75.5,75.79,3000.0,75.5,76.0,75.5,75.79,3000.0
2018-09-07 13:00:00,75.63,75.88,75.58,75.88,1932.0,75.63,75.88,75.58,75.88,1932.0
2018-09-07 13:30:00,75.73,75.76,75.61,75.61,1400.0,75.73,75.76,75.61,75.61,1400.0
2018-09-07 14:00:00,75.65,76.0,75.65,75.87,1350.0,75.65,76.0,75.65,75.87,1350.0
2018-09-07 14:30:00,75.79,75.85,75.76,75.85,600.0,75.79,75.85,75.76,75.85,600.0
2018-09-07 15:00:00,75.83,75.91,75.79,75.91,1300.0,75.83,75.91,75.79,75.91,1300.0
2018-09-07 15:30:00,75.89,75.99,75.6,75.92,3435.0,75.89,75.99,75.6,75.92,3435.0
2018-09-10 09:30:00,76.21,76.28,75.38,75.44,2016.0,76.21,76.28,75.38,75.44,2016.0
2018-09-10 10:00:00,75.37,75.46,75.15,75.46,900.0,75.37,75.46,75.15,75.46,900.0
2018-09-10 10:30:00,75.49,75.9,75.41,75.65,996.0,75.49,75.9,75.41,75.65,996.0
2018-09-10 11:00:00,75.61,76.27,75.61,76.27,600.0,75.61,76.27,75.61,76.27,600.0
2018-09-10 11:30:00,76.02,76.2,75.99,76.19,770.0,76.02,76.2,75.99,76.19,770.0
2018-09-10 12:00:00,76.23,76.23,76.18,76.18,300.0,76.23,76.23,76.18,76.18,300.0
2018-09-10 12:30:00,76.11,76.15,76.06,76.08,1600.0,76.11,76.15,76.06,76.08,1600.0
2018-09-10 13:00:00,76.21,76.25,76.13,76.14,1505.0,76.21,76.25,76.13,76.14,1505.0
2018-09-10 13:30:00,76.16,76.26,76.16,76.26,300.0,76.16,76.26,76.16,76.26,300.0
2018-09-10 14:00:00,76.5,76.5,76.24,76.36,510.0,76.5,76.5,76.24,76.36,510.0
2018-09-10 14:30:00,76.41,76.41,76.37,76.37,300.0,76.41,76.41,76.37,76.37,300.0
2018-09-10 15:00:00,76.39,76.5,76.39,76.4,400.0,76.39,76.5,76.39,76.4,400.0
2018-09-10 15:30:00,76.41,76.48,76.38,76.48,1794.0,76.41,76.48,76.38,76.48,1794.0
2018-09-11 09:30:00,76.5,77.52,76.5,77.17,4558.0,76.5,77.52,76.5,77.17,4558.0
2018-09-11 10:00:00,77.01,77.07,76.74,76.89,1000.0,77.01,77.07,76.74,76.89,1000.0
2018-09-11 10:30:00,76.95,76.95,76.81,76.82,800.0,76.95,76.95,76.81,76.82,800.0
2018-09-11 11:00:00,76.63,76.75,76.63,76.74,7900.0,76.63,76.75,76.63,76.74,7900.0
2018-09-11 11:30:00,76.82,76.92,76.76,76.92,900.0,76.82,76.92,76.76,76.92,900.0
2018-09-11 12:00:00,77.12,77.12,76.98,77.06,1900.0,77.12,77.12,76.98,77.06,1900.0
2018-09-11 12:30:00,77.07,77.11,77.07,77.11,500.0,77.07,77.11,77.07,77.11,500.0
2018-09-11 13:00:00,77.1,77.16,77.0,77.0,900.0,77.1,77.16,77.0,77.0,900.0
2018-09-11 13:30:00,76.98,76.98,76.85,76.86,800.0,76.98,76.98,76.85,76.86,800.0
2018-09-11 14:00:00,76.77,77.01,76.77,77.01,1200.0,76.77,77.01,76.77,77.01,1200.0
2018-09-11 14:30:00,77.16,77.18,76.79,76.82,700.0,77.16,77.18,76.79,76.82,700.0
2018-09-11 15:00:00,76.85,76.87,76.81,76.84,500.0,76.85,76.87,76.81,76.84,500.0
2018-09-11 15:30:00,76.95,77.03,76.93,76.95,1373.0,76.95,77.03,76.93,76.95,1373.0
2018-09-12 09:30:00,77.0,77.65,76.81,77.4,4014.0,77.0,77.65,76.81,77.4,4014.0
2018-09-12 10:00:00,77.45,77.45,77.02,77.02,2069.0,77.45,77.45,77.02,77.02,2069.0
2018-09-12 10:30:00,76.97,77.37,76.58,77.14,2874.0,76.97,77.37,76.58,77.14,2874.0
2018-09-12 11:00:00,77.12,77.6,77.12,77.56,1620.0,77.12,77.6,77.12,77.56,1620.0
2018-09-12 11:30:00,77.61,77.61,77.0,77.29,1800.0,77.61,77.61,77.0,77.29,1800.0
2018-09-12 12:00:00,77.57,77.85,77.53,77.85,1146.0,77.57,77.85,77.53,77.85,1146.0
2018-09-12 12:30:00,77.9,77.96,77.72,77.9,2171.0,77.9,77.96,77.72,77.9,2171.0
2018-09-12 13:00:00,77.99,78.04,77.73,77.98,4864.0,77.99,78.04,77.73,77.98,4864.0
2018-09-12 13:30:00,78.04,78.07,77.89,77.89,2480.0,78.04,78.07,77.89,77.89,2480.0
2018-09-12 14:00:00,77.97,78.36,77.76,77.79,3834.0,77.97,78.36,77.76,77.79,3834.0
2018-09-12 14:30:00,77.78,77.79,77.64,77.64,3380.0,77.78,77.79,77.64,77.64,3380.0
2018-09-12 15:00:00,77.7,77.9,77.65,77.76,3255.0,77.7,77.9,77.65,77.76,3255.0
2018-09-12 15:30:00,77.75,77.75,77.35,77.37,8233.0,77.75,77.75,77.35,77.37,8233.0
2018-09-13 09:30:00,77.4,78.25,77.22,77.22,10241.0,77.4,78.25,77.22,77.22,10241.0
2018-09-13 10:00:00,77.1,77.34,76.8,76.83,1089.0,77.1,77.34,76.8,76.83,1089.0
2018-09-13 10:30:00,76.77,76.87,76.77,76.87,300.0,76.77,76.87,76.77,76.87,300.0
2018-09-13 11:00:00,76.72,76.74,76.49,76.49,500.0,76.72,76.74,76.49,76.49,500.0
2018-09-13 11:30:00,76.45,76.7,76.4,76.7,652.0,76.45,76.7,76.4,76.7,652.0
2018-09-13 12:00:00,76.8,76.8,76.61,76.61,500.0,76.8,76.8,76.61,76.61,500.0
2018-09-13 12:30:00,76.59,76.59,76.53,76.53,300.0,76.59,76.59,76.53,76.53,300.0
2018-09-13 13:00:00,76.4,76.4,76.29,76.31,1171.0,76.4,76.4,76.29,76.31,1171.0
2018-09-13 13:30:00,76.31,76.31,75.65,75.93,3104.0,76.31,76.31,75.65,75.93,3104.0
2018-09-13 14:00:00,75.91,75.99,75.52,75.52,2621.0,75.91,75.99,75.52,75.52,2621.0
2018-09-13 14:30:00,75.64,75.9,75.64,75.9,1000.0,75.64,75.9,75.64,75.9,1000.0
2018-09-13 15:00:00,76.0,76.0,75.65,75.77,1468.0,76.0,76.0,75.65,75.77,1468.0
2018-09-13 15:30:00,75.81,75.85,75.74,75.81,1200.0,75.81,75.85,75.74,75.81,1200.0
2018-09-14 09:30:00,75.91,75.91,75.25,75.5,1000.0,75.91,75.91,75.25,75.5,1000.0
2018-09-14 10:00:00,75.6,76.08,75.49,76.08,3501.0,75.6,76.08,75.49,76.08,3501.0
2018-09-14 10:30:00,76.16,76.16,75.57,75.57,1000.0,76.16,76.16,75.57,75.57,1000.0
2018-09-14 11:00:00,75.42,75.61,75.35,75.61,3100.0,75.42,75.61,75.35,75.61,3100.0
2018-09-14 11:30:00,75.52,75.54,75.17,75.17,1300.0,75.52,75.54,75.17,75.17,1300.0
2018-09-14 12:00:00,75.12,75.4,74.89,75.11,1700.0,75.12,75.4,74.89,75.11,1700.0
2018-09-14 12:30:00,75.31,75.31,75.01,75.13,1900.0,75.31,75.31,75.01,75.13,1900.0
2018-09-14 13:00:00,75.05,75.1,75.04,75.09,1244.0,75.05,75.1,75.04,75.09,1244.0
2018-09-14 13:30:00,75.16,75.31,75.16,75.27,900.0,75.16,75.31,75.16,75.27,900.0
2018-09-14 14:00:00,75.56,75.56,75.45,75.47,2300.0,75.56,75.56,75.45,75.47,2300.0
2018-09-14 14:30:00,75.44,75.49,75.34,75.34,1196.0,75.44,75.49,75.34,75.34,1196.0
2018-09-14 15:00:00,75.45,75.5,75.38,75.38,2344.0,75.45,75.5,75.38,75.38,2344.0
2018-09-14 15:30:00,75.34,75.4,75.25,75.25,1723.0,75.34,75.4,75.25,75.25,1723.0
2018-09-17 09:30:00,75.34,75.34,74.1,74.98,1974.0,75.34,75.34,74.1,74.98,1974.0
2018-09-17 10:00:00,74.27,74.27,73.48,73.7,6600.0,74.27,74.27,73.48,73.7,6600.0
2018-09-17 10:30:00,73.65,73.8,73.16,73.42,3800.0,73.65,73.8,73.16,73.42,3800.0
2018-09-17 11:00:00,73.45,73.92,73.45,73.85,3300.0,73.45,73.92,73.45,73.85,3300.0
2018-09-17 11:30:00,73.75,74.0,73.72,73.92,2700.0,73.75,74.0,73.72,73.92,2700.0
2018-09-17 12:00:00,73.82,73.89,73.6,73.83,3400.0,73.82,73.89,73.6,73.83,3400.0
2018-09-17 12:30:00,73.71,74.03,73.7,74.0,1926.0,73.71,74.03,73.7,74.0,1926.0
2018-09-17 13:00:00,73.93,74.1,73.82,74.0,2290.0,73.93,74.1,73.82,74.0,2290.0
2018-09-17 13:30:00,74.0,74.28,73.9,74.22,1600.0,74.0,74.28,73.9,74.22,1600.0
2018-09-17 14:00:00,74.06,74.18,74.06,74.08,2200.0,74.06,74.18,74.06,74.08,2200.0
2018-09-17 14:30:00,74.0,74.07,73.5,73.5,3200.0,74.0,74.07,73.5,73.5,3200.0
2018-09-17 15:00:00,73.55,73.68,73.1,73.25,3824.0,73.55,73.68,73.1,73.25,3824.0
2018-09-17 15:30:00,73.22,73.28,72.94,73.04,11351.0,73.22,73.28,72.94,73.04,11351.0
2018-09-18 09:30:00,71.92,73.9,71.67,73.73,2800.0,71.92,73.9,71.67,73.73,2800.0
2018-09-18 10:00:00,73.86,74.24,73.74,74.24,3773.0,73.86,74.24,73.74,74.24,3773.0
2018-09-18 10:30:00,74.15,74.15,73.82,73.96,10407.0,74.15,74.15,73.82,73.96,10407.0
2018-09-18 11:00:00,74.0,74.02,73.37,73.94,2800.0,74.0,74.02,73.37,73.94,2800.0
2018-09-18 11:30:00,73.92,74.3,73.82,74.3,5400.0,73.92,74.3,73.82,74.3,5400.0
2018-09-18 12:00:00,74.42,74.99,74.17,74.22,5200.0,74.42,74.99,74.17,74.22,5200.0
2018-09-18 12:30:00,74.19,74.5,74.14,74.36,9827.0,74.19,74.5,74.14,74.36,9827.0
2018-09-18 13:00:00,74.46,74.5,74.25,74.45,3840.0,74.46,74.5,74.25,74.45,3840.0
2018-09-18 13:30:00,74.37,74.7,74.37,74.65,4383.0,74.37,74.7,74.37,74.65,4383.0
2018-09-18 14:00:00,74.62,74.8,74.48,74.58,4986.0,74.62,74.8,74.48,74.58,4986.0
2018-09-18 14:30:00,74.57,74.6,74.35,74.39,3800.0,74.57,74.6,74.35,74.39,3800.0
2018-09-18 15:00:00,74.43,74.52,74.21,74.29,5386.0,74.43,74.52,74.21,74.29,5386.0
2018-09-18 15:30:00,74.28,74.29,73.49,73.51,13468.0,74.28,74.29,73.49,73.51,13468.0
2018-09-19 09:30:00,74.03,74.21,73.02,73.02,3138.0,74.03,74.21,73.02,73.02,3138.0
2018-09-19 10:00:00,73.12,73.23,72.28,72.43,2920.0,73.12,73.23,72.28,72.43,2920.0
2018-09-19 10:30:00,72.59,72.68,72.07,72.24,4400.0,72.59,72.68,72.07,72.24,4400.0
2018-09-19 11:00:00,72.19,72.76,72.04,72.48,6530.0,72.19,72.76,72.04,72.48,6530.0
2018-09-19 11:30:00,72.5,72.6,72.41,72.56,2700.0,72.5,72.6,72.41,72.56,2700.0
2018-09-19 12:00:00,72.6,72.6,71.9,72.04,3710.0,72.6,72.6,71.9,72.04,3710.0
2018-09-19 12:30:00,71.73,71.94,71.73,71.94,400.0,71.73,71.94,71.73,71.94,400.0
2018-09-19 13:00:00,71.91,71.91,71.72,71.85,1562.0,71.91,71.91,71.72,71.85,1562.0
2018-09-19 13:30:00,71.94,72.18,71.86,72.11,2702.0,71.94,72.18,71.86,72.11,2702.0
2018-09-19 14:00:00,72.24,72.3,72.17,72.3,1477.0,72.24,72.3,72.17,72.3,1477.0
2018-09-19 14:30:00,72.35,72.36,72.24,72.36,848.0,72.35,72.36,72.24,72.36,848.0
2018-09-19 15:00:00,72.44,72.61,72.34,72.54,1900.0,72.44,72.61,72.34,72.54,1900.0
2018-09-19 15:30:00,72.6,72.92,72.56,72.72,2800.0,72.6,72.92,72.56,72.72,2800.0
2018-09-20 09:30:00,72.71,73.04,72.49,72.93,2600.0,72.71,73.04,72.49,72.93,2600.0
2018-09-20 10:00:00,73.11,73.18,72.45,72.45,3354.0,73.11,73.18,72.45,72.45,3354.0
2018-09-20 10:30:00,72.46,72.75,72.29,72.74,1600.0,72.46,72.75,72.29,72.74,1600.0
2018-09-20 11:00:00,72.68,72.68,72.54,72.65,600.0,72.68,72.68,72.54,72.65,600.0
2018-09-20 11:30:00,72.61,72.74,72.61,72.66,1300.0,72.61,72.74,72.61,72.66,1300.0
2018-09-20 12:00:00,72.59,72.73,72.43,72.6,2800.0,72.59,72.73,72.43,72.6,2800.0
2018-09-20 12:30:00,72.65,72.66,72.18,72.32,1400.0,72.65,72.66,72.18,72.32,1400.0
2018-09-20 13:00:00,72.26,72.29,72.17,72.29,2500.0,72.26,72.29,72.17,72.29,2500.0
2018-09-20 13:30:00,72.22,72.35,72.22,72.34,800.0,72.22,72.35,72.22,72.34,800.0
2018-09-20 14:00:00,72.38,72.51,72.37,72.5,700.0,72.38,72.51,72.37,72.5,700.0
2018-09-20 14:30:00,72.44,72.44,72.0,72.24,2000.0,72.44,72.44,72.0,72.24,2000.0
2018-09-20 15:00:00,72.34,72.37,72.14,72.21,5311.0,72.34,72.37,72.14,72.21,5311.0
2018-09-20 15:30:00,72.31,72.42,72.22,72.23,2300.0,72.31,72.42,72.22,72.23,2300.0
2018-09-21 09:30:00,72.49,72.74,72.49,72.74,3615.0,72.49,72.74,72.49,72.74,3615.0
2018-09-21 10:00:00,72.68,72.76,72.37,72.38,2142.0,72.68,72.76,72.37,72.38,2142.0
2018-09-21 10:30:00,72.32,72.48,72.24,72.48,603.0,72.32,72.48,72.24,72.48,603.0
2018-09-21 11:00:00,72.4,73.01,72.4,72.98,1600.0,72.4,73.01,72.4,72.98,1600.0
2018-09-21 11:30:00,73.03,73.03,72.93,72.96,400.0,73.03,73.03,72.93,72.96,400.0
2018-09-21 12:00:00,73.0,73.01,72.92,73.01,900.0,73.0,73.01,72.92,73.01,900.0
2018-09-21 12:30:00,73.01,73.14,73.0,73.13,2102.0,73.01,73.14,73.0,73.13,2102.0
2018-09-21 13:00:00,73.17,73.32,73.11,73.32,900.0,73.17,73.32,73.11,73.32,900.0
2018-09-21 13:30:00,73.48,73.48,73.39,73.39,700.0,73.48,73.48,73.39,73.39,700.0
2018-09-21 14:00:00,73.16,73.17,73.0,73.14,1392.0,73.16,73.17,73.0,73.14,1392.0
2018-09-21 14:30:00,73.29,73.4,73.29,73.33,800.0,73.29,73.4,73.29,73.33,800.0
2018-09-21 15:00:00,73.36,73.36,73.16,73.21,1200.0,73.36,73.36,73.16,73.21,1200.0
2018-09-21 15:30:00,73.21,73.21,72.32,72.51,8059.0,73.21,73.21,72.32,72.51,8059.0
2018-09-24 09:30:00,72.38,72.75,72.1,72.75,1400.0,72.38,72.75,72.1,72.75,1400.0
2018-09-24 10:00:00,72.65,73.09,72.47,72.66,2700.0,72.65,73.09,72.47,72.66,2700.0
2018-09-24 10:30:00,72.67,72.68,72.4,72.68,2300.0,72.67,72.68,72.4,72.68,2300.0
2018-09-24 11:00:00,72.67,72.92,72.38,72.92,900.0,72.67,72.92,72.38,72.92,900.0
2018-09-24 11:30:00,72.4,72.42,72.29,72.29,500.0,72.4,72.42,72.29,72.29,500.0
2018-09-24 12:00:00,72.57,72.57,72.27,72.28,1200.0,72.57,72.57,72.27,72.28,1200.0
2018-09-24 12:30:00,72.16,72.33,72.16,72.33,600.0,72.16,72.33,72.16,72.33,600.0
2018-09-24 13:00:00,72.34,72.51,72.3,72.43,700.0,72.34,72.51,72.3,72.43,700.0
2018-09-24 13:30:00,72.51,72.71,72.51,72.6,900.0,72.51,72.71,72.51,72.6,900.0
2018-09-24 14:00:00,72.71,72.76,72.61,72.64,7239.0,72.71,72.76,72.61,72.64,7239.0
2018-09-24 14:30:00,72.67,72.67,72.4,72.55,5452.0,72.67,72.67,72.4,72.55,5452.0
2018-09-24 15:00:00,72.61,72.97,72.58,72.89,2100.0,72.61,72.97,72.58,72.89,2100.0
2018-09-24 15:30:00,72.87,72.92,72.83,72.9,6397.0,72.87,72.92,72.83,72.9,6397.0
2018-09-25 09:30:00,73.27,73.87,73.17,73.75,2950.0,73.27,73.87,73.17,73.75,2950.0
2018-09-25 10:00:00,73.75,74.16,73.75,74.12,2800.0,73.75,74.16,73.75,74.12,2800.0
2018-09-25 10:30:00,74.07,74.15,74.07,74.1,800.0,74.07,74.15,74.07,74.1,800.0
2018-09-25 11:00:00,73.77,74.01,73.77,73.98,1200.0,73.77,74.01,73.77,73.98,1200.0
2018-09-25 11:30:00,74.14,74.3,74.13,74.3,900.0,74.14,74.3,74.13,74.3,900.0
2018-09-25 12:00:00,74.34,74.53,74.34,74.44,600.0,74.34,74.53,74.34,74.44,600.0
2018-09-25 12:30:00,74.29,74.29,74.24,74.26,400.0,74.29,74.29,74.24,74.26,400.0
2018-09-25 13:00:00,74.15,74.31,74.15,74.31,600.0,74.15,74.31,74.15,74.31,600.0
2018-09-25 13:30:00,74.29,74.34,74.21,74.24,800.0,74.29,74.34,74.21,74.24,800.0
2018-09-25 14:00:00,74.3,74.3,73.66,73.78,1100.0,74.3,74.3,73.66,73.78,1100.0
2018-09-25 14:30:00,73.81,73.81,73.49,73.57,1839.0,73.81,73.81,73.49,73.57,1839.0
2018-09-25 15:00:00,73.53,73.54,73.34,73.46,2000.0,73.53,73.54,73.34,73.46,2000.0
2018-09-25 15:30:00,73.35,73.39,72.97,72.98,4200.0,73.35,73.39,72.97,72.98,4200.0
2018-09-26 09:30:00,73.08,73.08,72.69,72.71,1264.0,73.08,73.08,72.69,72.71,1264.0
2018-09-26 10:00:00,72.93,73.03,72.76,72.9,995.0,72.93,73.03,72.76,72.9,995.0
2018-09-26 10:30:00,73.08,73.08,72.94,72.96,700.0,73.08,73.08,72.94,72.96,700.0
2018-09-26 11:00:00,72.97,73.15,72.97,73.01,840.0,72.97,73.15,72.97,73.01,840.0
2018-09-26 11:30:00,73.23,73.32,73.18,73.18,500.0,73.23,73.32,73.18,73.18,500.0
2018-09-26 12:00:00,73.16,73.36,73.16,73.33,1000.0,73.16,73.36,73.16,73.33,1000.0
2018-09-26 12:30:00,73.44,73.47,73.44,73.44,800.0,73.44,73.47,73.44,73.44,800.0
2018-09-26 13:00:00,73.63,73.63,73.47,73.54,1441.0,73.63,73.63,73.47,73.54,1441.0
2018-09-26 13:30:00,73.52,73.61,73.5,73.56,1200.0,73.52,73.61,73.5,73.56,1200.0
2018-09-26 14:00:00,73.61,73.79,73.59,73.59,1100.0,73.61,73.79,73.59,73.59,1100.0
2018-09-26 14:30:00,73.56,73.72,73.46,73.5,2200.0,73.56,73.72,73.46,73.5,2200.0
2018-09-26 15:00:00,73.55,73.8,73.47,73.79,1794.0,73.55,73.8,73.47,73.79,1794.0
2018-09-26 15:30:00,73.77,73.77,73.38,73.51,2700.0,73.77,73.77,73.38,73.51,2700.0
2018-09-27 09:30:00,76.95,78.32,76.33,77.99,11306.0,76.95,78.32,76.33,77.99,11306.0
2018-09-27 10:00:00,78.0,78.26,77.46,77.46,3544.0,78.0,78.26,77.46,77.46,3544.0
2018-09-27 10:30:00,77.54,78.65,77.4,78.54,7410.0,77.54,78.65,77.4,78.54,7410.0
2018-09-27 11:00:00,78.7,79.0,78.55,78.95,7700.0,78.7,79.0,78.55,78.95,7700.0
2018-09-27 11:30:00,78.86,78.86,77.66,78.25,10805.0,78.86,78.86,77.66,78.25,10805.0
2018-09-27 12:00:00,78.17,78.59,78.17,78.58,2150.0,78.17,78.59,78.17,78.58,2150.0
2018-09-27 12:30:00,78.74,78.74,78.11,78.25,1700.0,78.74,78.74,78.11,78.25,1700.0
2018-09-27 13:00:00,78.33,78.71,78.16,78.71,1634.0,78.33,78.71,78.16,78.71,1634.0
2018-09-27 13:30:00,78.63,78.65,78.37,78.57,3100.0,78.63,78.65,78.37,78.57,3100.0
2018-09-27 14:00:00,78.55,79.0,78.55,78.73,5175.0,78.55,79.0,78.55,78.73,5175.0
2018-09-27 14:30:00,78.77,78.95,78.74,78.85,10950.0,78.77,78.95,78.74,78.85,10950.0
2018-09-27 15:00:00,78.89,79.22,78.72,78.72,5000.0,78.89,79.22,78.72,78.72,5000.0
2018-09-27 15:30:00,78.68,79.01,78.56,78.71,9786.0,78.68,79.01,78.56,78.71,9786.0
2018-09-28 09:30:00,78.81,79.27,78.61,78.78,3900.0,78.81,79.27,78.61,78.78,3900.0
2018-09-28 10:00:00,79.23,79.95,79.11,79.77,3556.0,79.23,79.95,79.11,79.77,3556.0
2018-09-28 10:30:00,79.72,79.76,79.27,79.53,2100.0,79.72,79.76,79.27,79.53,2100.0
2018-09-28 11:00:00,79.54,79.83,79.54,79.67,2448.0,79.54,79.83,79.54,79.67,2448.0
2018-09-28 11:30:00,79.63,79.66,79.42,79.5,2160.0,79.63,79.66,79.42,79.5,2160.0
2018-09-28 12:00:00,79.66,79.7,79.52,79.6,2180.0,79.66,79.7,79.52,79.6,2180.0
2018-09-28 12:30:00,79.62,79.62,79.47,79.55,960.0,79.62,79.62,79.47,79.55,960.0
2018-09-28 13:00:00,79.56,79.64,79.52,79.64,500.0,79.56,79.64,79.52,79.64,500.0
2018-09-28 13:30:00,79.66,79.71,79.61,79.71,800.0,79.66,79.71,79.61,79.71,800.0
2018-09-28 14:00:00,79.62,79.85,79.61,79.83,1280.0,79.62,79.85,79.61,79.83,1280.0
2018-09-28 14:30:00,79.78,79.78,79.53,79.53,1338.0,79.78,79.78,79.53,79.53,1338.0
2018-09-28 15:00:00,79.59,79.99,79.58,79.88,2585.0,79.59,79.99,79.58,79.88,2585.0
2018-09-28 15:30:00,79.84,79.9,79.75,79.9,4861.0,79.84,79.9,79.75,79.9,4861.0
2018-10-01 09:30:00,80.82,81.24,80.16,80.16,4113.0,80.82,81.24,80.16,80.16,4113.0
2018-10-01 10:00:00,80.04,80.38,79.23,79.51,3935.0,80.04,80.38,79.23,79.51,3935.0
2018-10-01 10:30:00,79.4,79.65,79.0,79.65,1800.0,79.4,79.65,79.0,79.65,1800.0
2018-10-01 11:00:00,79.34,79.34,78.72,78.82,3263.0,79.34,79.34,78.72,78.82,3263.0
2018-10-01 11:30:00,78.8,78.93,78.36,78.6,3400.0,78.8,78.93,78.36,78.6,3400.0
2018-10-01 12:00:00,78.78,78.78,78.57,78.65,950.0,78.78,78.78,78.57,78.65,950.0
2018-10-01 12:30:00,78.59,78.59,77.96,78.03,2793.0,78.59,78.59,77.96,78.03,2793.0
2018-10-01 13:00:00,78.08,78.26,77.99,78.23,1500.0,78.08,78.26,77.99,78.23,1500.0
2018-10-01 13:30:00,78.12,78.13,78.09,78.11,800.0,78.12,78.13,78.09,78.11,800.0
2018-10-01 14:00:00,78.0,78.04,77.6,77.64,2954.0,78.0,78.04,77.6,77.64,2954.0
2018-10-01 14:30:00,77.64,77.95,77.25,77.79,4774.0,77.64,77.95,77.25,77.79,4774.0
2018-10-01 15:00:00,77.87,77.87,77.49,77.5,2100.0,77.87,77.87,77.49,77.5,2100.0
2018-10-01 15:30:00,77.48,77.54,77.01,77.02,10166.0,77.48,77.54,77.01,77.02,10166.0
2018-10-02 09:30:00,76.5,76.57,74.73,75.88,5150.0,76.5,76.57,74.73,75.88,5150.0
2018-10-02 10:00:00,75.77,75.77,75.02,75.58,1595.0,75.77,75.77,75.02,75.58,1595.0
2018-10-02 10:30:00,75.21,75.6,75.21,75.6,1525.0,75.21,75.6,75.21,75.6,1525.0
2018-10-02 11:00:00,75.33,75.33,74.86,75.0,1813.0,75.33,75.33,74.86,75.0,1813.0
2018-10-02 11:30:00,74.89,75.0,74.75,75.0,2717.0,74.89,75.0,74.75,75.0,2717.0
2018-10-02 12:00:00,74.86,74.97,74.56,74.74,3150.0,74.86,74.97,74.56,74.74,3150.0
2018-10-02 12:30:00,74.75,74.87,74.54,74.54,671.0,74.75,74.87,74.54,74.54,671.0
2018-10-02 13:00:00,74.67,74.95,74.67,74.86,1794.0,74.67,74.95,74.67,74.86,1794.0
2018-10-02 13:30:00,74.79,74.91,74.73,74.74,1700.0,74.79,74.91,74.73,74.74,1700.0
2018-10-02 14:00:00,74.7,74.7,74.6,74.6,1001.0,74.7,74.7,74.6,74.6,1001.0
2018-10-02 14:30:00,74.48,74.48,74.0,74.22,2892.0,74.48,74.48,74.0,74.22,2892.0
2018-10-02 15:00:00,74.26,74.26,73.85,73.91,2000.0,74.26,74.26,73.85,73.91,2000.0
2018-10-02 15:30:00,73.79,73.98,73.64,73.94,3705.0,73.79,73.98,73.64,73.94,3705.0
2018-10-03 09:30:00,74.24,74.75,73.87,74.61,12109.0,74.24,74.75,73.87,74.61,12109.0
2018-10-03 10:00:00,74.75,74.93,74.66,74.83,1347.0,74.75,74.93,74.66,74.83,1347.0
2018-10-03 10:30:00,74.93,75.2,74.6,74.61,2374.0,74.93,75.2,74.6,74.61,2374.0
2018-10-03 11:00:00,74.41,75.01,74.41,75.0,1000.0,74.41,75.01,74.41,75.0,1000.0
2018-10-03 11:30:00,75.02,75.03,74.71,74.91,700.0,75.02,75.03,74.71,74.91,700.0
2018-10-03 12:00:00,75.0,75.02,74.8,74.9,800.0,75.0,75.02,74.8,74.9,800.0
2018-10-03 12:30:00,74.86,74.86,74.66,74.75,1301.0,74.86,74.86,74.66,74.75,1301.0
2018-10-03 13:00:00,74.8,74.85,74.79,74.8,800.0,74.8,74.85,74.79,74.8,800.0
2018-10-03 13:30:00,74.77,74.91,74.77,74.81,1100.0,74.77,74.91,74.77,74.81,1100.0
2018-10-03 14:00:00,74.8,74.88,74.8,74.88,436.0,74.8,74.88,74.8,74.88,436.0
2018-10-03 14:30:00,75.02,75.02,74.67,74.67,1200.0,75.02,75.02,74.67,74.67,1200.0
2018-10-03 15:00:00,74.65,74.97,74.65,74.97,4000.0,74.65,74.97,74.65,74.97,4000.0
2018-10-03 15:30:00,74.89,75.03,74.88,74.97,1800.0,74.89,75.03,74.88,74.97,1800.0
2018-10-04 09:30:00,74.91,74.98,74.82,74.9,592.0,74.91,74.98,74.82,74.9,592.0
2018-10-04 10:00:00,75.0,75.24,74.87,75.0,1500.0,75.0,75.24,74.87,75.0,1500.0
2018-10-04 10:30:00,75.04,75.12,75.04,75.12,500.0,75.04,75.12,75.04,75.12,500.0
2018-10-04 11:00:00,75.11,75.11,74.85,74.85,2000.0,75.11,75.11,74.85,74.85,2000.0
2018-10-04 11:30:00,74.81,74.86,74.61,74.61,1500.0,74.81,74.86,74.61,74.61,1500.0
2018-10-04 12:00:00,74.7,74.7,74.0,74.0,1517.0,74.7,74.7,74.0,74.0,1517.0
2018-10-04 12:30:00,74.02,74.06,73.84,73.9,1500.0,74.02,74.06,73.84,73.9,1500.0
2018-10-04 13:00:00,73.9,74.02,73.87,73.87,1000.0,73.9,74.02,73.87,73.87,1000.0
2018-10-04 13:30:00,73.94,74.04,73.91,74.04,1300.0,73.94,74.04,73.91,74.04,1300.0
2018-10-04 14:00:00,74.08,74.11,73.98,74.01,3683.0,74.08,74.11,73.98,74.01,3683.0
2018-10-04 14:30:00,74.02,74.16,74.02,74.15,800.0,74.02,74.16,74.02,74.15,800.0
2018-10-04 15:00:00,74.21,74.21,73.87,73.89,800.0,74.21,74.21,73.87,73.89,800.0
2018-10-04 15:30:00,73.85,73.95,73.78,73.86,3500.0,73.85,73.95,73.78,73.86,3500.0
2018-10-05 09:30:00,73.65,74.32,72.9,72.97,3247.0,73.65,74.32,72.9,72.97,3247.0
2018-10-05 10:00:00,73.31,73.69,73.16,73.69,1580.0,73.31,73.69,73.16,73.69,1580.0
2018-10-05 10:30:00,73.68,73.68,73.2,73.22,1700.0,73.68,73.68,73.2,73.22,1700.0
2018-10-05 11:00:00,73.19,73.27,73.0,73.23,1469.0,73.19,73.27,73.0,73.23,1469.0
2018-10-05 11:30:00,73.32,73.33,72.78,72.79,3609.0,73.32,73.33,72.78,72.79,3609.0
2018-10-05 12:00:00,72.8,73.06,72.78,72.94,1300.0,72.8,73.06,72.78,72.94,1300.0
2018-10-05 12:30:00,73.04,73.14,73.0,73.05,2080.0,73.04,73.14,73.0,73.05,2080.0
2018-10-05 13:00:00,72.99,73.06,72.95,73.06,3111.0,72.99,73.06,72.95,73.06,3111.0
2018-10-05 13:30:00,73.1,73.68,73.1,73.68,800.0,73.1,73.68,73.1,73.68,800.0
2018-10-05 14:00:00,73.86,74.35,73.86,74.35,1200.0,73.86,74.35,73.86,74.35,1200.0
2018-10-05 14:30:00,74.33,74.56,74.33,74.56,2035.0,74.33,74.56,74.33,74.56,2035.0
2018-10-05 15:00:00,74.5,74.68,74.47,74.58,1500.0,74.5,74.68,74.47,74.58,1500.0
2018-10-05 15:30:00,74.48,74.53,74.16,74.36,1600.0,74.48,74.53,74.16,74.36,1600.0
2018-10-08 09:30:00,73.96,74.2,73.35,73.45,1200.0,73.96,74.2,73.35,73.45,1200.0
2018-10-08 10:00:00,73.65,73.65,73.15,73.4,1468.0,73.65,73.65,73.15,73.4,1468.0
2018-10-08 10:30:00,73.6,73.6,73.19,73.19,700.0,73.6,73.6,73.19,73.19,700.0
2018-10-08 11:00:00,72.53,72.53,71.33,71.33,4690.0,72.53,72.53,71.33,71.33,4690.0
2018-10-08 11:30:00,71.24,71.24,70.42,71.14,3665.0,71.24,71.24,70.42,71.14,3665.0
2018-10-08 12:00:00,71.09,71.09,70.41,70.59,2600.0,71.09,71.09,70.41,70.59,2600.0
2018-10-08 12:30:00,70.66,70.66,69.61,69.61,2700.0,70.66,70.66,69.61,69.61,2700.0
2018-10-08 13:00:00,69.58,69.79,69.18,69.26,3007.0,69.58,69.79,69.18,69.26,3007.0
2018-10-08 13:30:00,69.17,69.86,69.17,69.63,1700.0,69.17,69.86,69.17,69.63,1700.0
2018-10-08 14:00:00,69.58,69.63,69.4,69.63,3675.0,69.58,69.63,69.4,69.63,3675.0
2018-10-08 14:30:00,69.66,70.36,69.66,70.18,2230.0,69.66,70.36,69.66,70.18,2230.0
2018-10-08 15:00:00,70.24,70.72,70.15,70.15,5215.0,70.24,70.72,70.15,70.15,5215.0
2018-10-08 15:30:00,70.27,70.57,70.06,70.15,3466.0,70.27,70.57,70.06,70.15,3466.0
2018-10-09 09:30:00,68.71,70.77,68.24,69.62,4734.0,68.71,70.77,68.24,69.62,4734.0
2018-10-09 10:00:00,70.05,70.2,69.89,69.89,2000.0,70.05,70.2,69.89,69.89,2000.0
2018-10-09 10:30:00,69.89,69.95,69.39,69.92,3208.0,69.89,69.95,69.39,69.92,3208.0
2018-10-09 11:00:00,69.86,70.03,69.64,70.03,2100.0,69.86,70.03,69.64,70.03,2100.0
2018-10-09 11:30:00,70.2,70.2,69.66,69.69,2000.0,70.2,70.2,69.66,69.69,2000.0
2018-10-09 12:00:00,69.63,70.03,69.62,69.97,1800.0,69.63,70.03,69.62,69.97,1800.0
2018-10-09 12:30:00,69.87,69.98,69.82,69.82,1000.0,69.87,69.98,69.82,69.82,1000.0
2018-10-09 13:00:00,69.78,69.98,69.5,69.94,2200.0,69.78,69.98,69.5,69.94,2200.0
2018-10-09 13:30:00,69.88,69.97,69.82,69.96,1100.0,69.88,69.97,69.82,69.96,1100.0
2018-10-09 14:00:00,69.96,70.29,69.96,70.25,3300.0,69.96,70.29,69.96,70.25,3300.0
2018-10-09 14:30:00,70.26,70.7,70.12,70.69,5711.0,70.26,70.7,70.12,70.69,5711.0
2018-10-09 15:00:00,70.7,70.72,70.38,70.44,4623.0,70.7,70.72,70.38,70.44,4623.0
2018-10-09 15:30:00,70.47,70.56,70.32,70.39,8106.0,70.47,70.56,70.32,70.39,8106.0
2018-10-10 09:30:00,70.01,70.35,69.94,70.1,1800.0,70.01,70.35,69.94,70.1,1800.0
2018-10-10 10:00:00,69.32,70.27,69.31,70.23,2000.0,69.32,70.27,69.31,70.23,2000.0
2018-10-10 10:30:00,69.87,69.9,69.48,69.48,1300.0,69.87,69.9,69.48,69.48,1300.0
2018-10-10 11:00:00,69.03,69.03,68.15,68.41,2400.0,69.03,69.03,68.15,68.41,2400.0
2018-10-10 11:30:00,68.71,68.82,68.41,68.77,1500.0,68.71,68.82,68.41,68.77,1500.0
2018-10-10 12:00:00,69.04,69.1,68.66,68.76,2500.0,69.04,69.1,68.66,68.76,2500.0
2018-10-10 12:30:00,68.75,68.9,68.54,68.77,1970.0,68.75,68.9,68.54,68.77,1970.0
2018-10-10 13:00:00,68.74,69.58,68.71,69.45,2700.0,68.74,69.58,68.71,69.45,2700.0
2018-10-10 13:30:00,69.52,69.56,69.15,69.15,1500.0,69.52,69.56,69.15,69.15,1500.0
2018-10-10 14:00:00,69.12,69.12,68.75,69.03,800.0,69.12,69.12,68.75,69.03,800.0
2018-10-10 14:30:00,69.29,69.29,68.68,68.91,3700.0,69.29,69.29,68.68,68.91,3700.0
2018-10-10 15:00:00,68.75,68.84,68.24,68.79,3100.0,68.75,68.84,68.24,68.79,3100.0
2018-10-10 15:30:00,68.79,68.79,68.13,68.25,5389.0,68.79,68.79,68.13,68.25,5389.0
2018-10-11 09:30:00,66.37,69.67,66.37,69.48,4772.0,66.37,69.67,66.37,69.48,4772.0
2018-10-11 10:00:00,69.22,69.4,68.05,69.15,4038.0,69.22,69.4,68.05,69.15,4038.0
2018-10-11 10:30:00,69.2,69.2,68.51,68.72,1939.0,69.2,69.2,68.51,68.72,1939.0
2018-10-11 11:00:00,68.94,69.01,68.29,69.01,2438.0,68.94,69.01,68.29,69.01,2438.0
2018-10-11 11:30:00,68.81,69.21,68.52,69.21,985.0,68.81,69.21,68.52,69.21,985.0
2018-10-11 12:00:00,68.85,69.05,68.85,69.05,700.0,68.85,69.05,68.85,69.05,700.0
2018-10-11 12:30:00,68.88,69.1,68.67,69.1,1900.0,68.88,69.1,68.67,69.1,1900.0
2018-10-11 13:00:00,69.1,69.45,69.1,69.31,1300.0,69.1,69.45,69.1,69.31,1300.0
2018-10-11 13:30:00,69.29,69.29,69.14,69.29,500.0,69.29,69.29,69.14,69.29,500.0
2018-10-11 14:00:00,68.98,69.05,68.44,68.55,2509.0,68.98,69.05,68.44,68.55,2509.0
2018-10-11 14:30:00,68.39,68.39,67.34,67.35,10897.0,68.39,68.39,67.34,67.35,10897.0
2018-10-11 15:00:00,67.5,68.45,67.5,68.24,2300.0,67.5,68.45,67.5,68.24,2300.0
2018-10-11 15:30:00,67.85,68.17,67.63,67.7,6000.0,67.85,68.17,67.63,67.7,6000.0
2018-10-12 09:30:00,69.6,70.2,69.5,69.99,3643.0,69.6,70.2,69.5,69.99,3643.0
2018-10-12 10:00:00,70.42,70.71,69.98,70.0,500.0,70.42,70.71,69.98,70.0,500.0
2018-10-12 10:30:00,69.99,70.02,69.77,70.02,1528.0,69.99,70.02,69.77,70.02,1528.0
2018-10-12 11:00:00,69.84,69.99,69.75,69.75,900.0,69.84,69.99,69.75,69.75,900.0
2018-10-12 11:30:00,69.93,69.93,69.82,69.91,1200.0,69.93,69.93,69.82,69.91,1200.0
2018-10-12 12:00:00,69.67,69.78,69.39,69.41,1200.0,69.67,69.78,69.39,69.41,1200.0
2018-10-12 12:30:00,69.48,69.48,69.15,69.35,1700.0,69.48,69.48,69.15,69.35,1700.0
2018-10-12 13:00:00,69.52,69.71,69.47,69.47,1000.0,69.52,69.71,69.47,69.47,1000.0
2018-10-12 13:30:00,69.26,69.44,69.26,69.44,1200.0,69.26,69.44,69.26,69.44,1200.0
2018-10-12 14:00:00,69.3,69.3,68.91,69.27,1700.0,69.3,69.3,68.91,69.27,1700.0
2018-10-12 14:30:00,69.29,69.33,68.99,69.33,2690.0,69.29,69.33,68.99,69.33,2690.0
2018-10-12 15:00:00,69.09,69.52,69.09,69.52,1900.0,69.09,69.52,69.09,69.52,1900.0
2018-10-12 15:30:00,69.45,69.92,69.38,69.86,5600.0,69.45,69.92,69.38,69.86,5600.0
2018-10-15 09:30:00,69.53,69.53,68.49,69.07,1816.0,69.53,69.53,68.49,69.07,1816.0
2018-10-15 10:00:00,68.82,68.83,68.45,68.67,1400.0,68.82,68.83,68.45,68.67,1400.0
2018-10-15 10:30:00,68.71,68.81,68.63,68.75,1359.0,68.71,68.81,68.63,68.75,1359.0
2018-10-15 11:00:00,69.19,69.96,69.12,69.88,1200.0,69.19,69.96,69.12,69.88,1200.0
2018-10-15 11:30:00,69.76,69.97,69.76,69.9,600.0,69.76,69.97,69.76,69.9,600.0
2018-10-15 12:00:00,69.8,70.11,69.75,70.06,1095.0,69.8,70.11,69.75,70.06,1095.0
2018-10-15 12:30:00,70.09,70.7,70.09,70.53,2000.0,70.09,70.7,70.09,70.53,2000.0
2018-10-15 13:00:00,70.59,70.76,70.55,70.6,1300.0,70.59,70.76,70.55,70.6,1300.0
2018-10-15 13:30:00,70.9,71.11,70.86,71.11,1751.0,70.9,71.11,70.86,71.11,1751.0
2018-10-15 14:00:00,70.84,70.91,70.75,70.87,725.0,70.84,70.91,70.75,70.87,725.0
2018-10-15 14:30:00,70.98,71.1,70.98,71.05,1100.0,70.98,71.1,70.98,71.05,1100.0
2018-10-15 15:00:00,71.27,71.27,70.67,70.69,2879.0,71.27,71.27,70.67,70.69,2879.0
2018-10-15 15:30:00,70.74,70.84,70.39,70.48,2500.0,70.74,70.84,70.39,70.48,2500.0
2018-10-16 09:30:00,71.76,71.76,71.14,71.59,3370.0,71.76,71.76,71.14,71.59,3370.0
2018-10-16 10:00:00,71.24,71.35,71.0,71.09,2600.0,71.24,71.35,71.0,71.09,2600.0
2018-10-16 10:30:00,70.89,71.3,70.89,71.3,700.0,70.89,71.3,70.89,71.3,700.0
2018-10-16 11:00:00,71.18,71.93,71.18,71.84,1756.0,71.18,71.93,71.18,71.84,1756.0
2018-10-16 11:30:00,71.71,71.71,71.52,71.54,700.0,71.71,71.71,71.52,71.54,700.0
2018-10-16 12:00:00,71.53,71.54,71.37,71.53,500.0,71.53,71.54,71.37,71.53,500.0
2018-10-16 12:30:00,71.45,71.45,71.32,71.32,400.0,71.45,71.45,71.32,71.32,400.0
2018-10-16 13:00:00,71.66,71.66,71.66,71.66,100.0,71.66,71.66,71.66,71.66,100.0
2018-10-16 13:30:00,71.46,71.57,71.46,71.56,800.0,71.46,71.57,71.46,71.56,800.0
2018-10-16 14:00:00,71.55,71.55,71.48,71.48,200.0,71.55,71.55,71.48,71.48,200.0
2018-10-16 14:30:00,71.5,71.55,71.44,71.44,300.0,71.5,71.55,71.44,71.44,300.0
2018-10-16 15:00:00,71.39,71.62,71.31,71.56,1800.0,71.39,71.62,71.31,71.56,1800.0
2018-10-16 15:30:00,71.6,71.93,71.6,71.69,3420.0,71.6,71.93,71.6,71.69,3420.0
2018-10-17 09:30:00,71.63,71.63,70.1,70.31,1540.0,71.63,71.63,70.1,70.31,1540.0
2018-10-17 10:00:00,70.57,70.63,70.46,70.54,700.0,70.57,70.63,70.46,70.54,700.0
2018-10-17 10:30:00,70.48,70.52,69.89,70.52,1600.0,70.48,70.52,69.89,70.52,1600.0
2018-10-17 11:00:00,70.4,70.63,70.38,70.38,700.0,70.4,70.63,70.38,70.38,700.0
2018-10-17 11:30:00,70.3,70.56,70.3,70.56,1426.0,70.3,70.56,70.3,70.56,1426.0
2018-10-17 12:00:00,70.64,70.95,70.64,70.92,700.0,70.64,70.95,70.64,70.92,700.0
2018-10-17 12:30:00,70.87,70.87,70.6,70.6,600.0,70.87,70.87,70.6,70.6,600.0
2018-10-17 13:00:00,70.52,70.64,70.52,70.64,700.0,70.52,70.64,70.52,70.64,700.0
2018-10-17 13:30:00,70.68,70.81,70.68,70.78,1900.0,70.68,70.81,70.68,70.78,1900.0
2018-10-17 14:00:00,70.18,70.25,70.18,70.25,200.0,70.18,70.25,70.18,70.25,200.0
2018-10-17 14:30:00,70.2,70.47,70.2,70.42,700.0,70.2,70.47,70.2,70.42,700.0
2018-10-17 15:00:00,70.36,71.11,70.34,71.11,1800.0,70.36,71.11,70.34,71.11,1800.0
2018-10-17 15:30:00,71.12,71.2,70.92,70.98,3700.0,71.12,71.2,70.92,70.98,3700.0
2018-10-18 09:30:00,71.31,71.31,71.17,71.18,300.0,71.31,71.31,71.17,71.18,300.0
2018-10-18 10:00:00,71.12,71.12,70.11,70.45,900.0,71.12,71.12,70.11,70.45,900.0
2018-10-18 10:30:00,70.45,70.52,70.45,70.45,500.0,70.45,70.52,70.45,70.45,500.0
2018-10-18 11:00:00,70.68,70.76,70.68,70.69,600.0,70.68,70.76,70.68,70.69,600.0
2018-10-18 11:30:00,70.18,70.23,69.61,69.68,1600.0,70.18,70.23,69.61,69.68,1600.0
2018-10-18 12:00:00,69.68,69.86,69.66,69.86,1690.0,69.68,69.86,69.66,69.86,1690.0
2018-10-18 12:30:00,70.03,70.12,70.03,70.12,730.0,70.03,70.12,70.03,70.12,730.0
2018-10-18 13:00:00,70.1,70.12,69.77,69.83,400.0,70.1,70.12,69.77,69.83,400.0
2018-10-18 13:30:00,69.59,69.59,69.34,69.37,1200.0,69.59,69.59,69.34,69.37,1200.0
2018-10-18 14:00:00,69.39,69.76,69.39,69.76,700.0,69.39,69.76,69.39,69.76,700.0
2018-10-18 14:30:00,69.87,70.15,69.87,70.14,1362.0,69.87,70.15,69.87,70.14,1362.0
2018-10-18 15:00:00,70.09,70.16,70.01,70.16,600.0,70.09,70.16,70.01,70.16,600.0
2018-10-18 15:30:00,70.15,70.33,70.02,70.02,3700.0,70.15,70.33,70.02,70.02,3700.0
2018-10-19 09:30:00,70.28,71.38,70.28,71.38,1500.0,70.28,71.38,70.28,71.38,1500.0
2018-10-19 10:00:00,70.84,71.17,70.59,70.59,1400.0,70.84,71.17,70.59,70.59,1400.0
2018-10-19 10:30:00,70.77,70.78,70.54,70.63,1000.0,70.77,70.78,70.54,70.63,1000.0
2018-10-19 11:00:00,70.64,70.76,70.45,70.5,1600.0,70.64,70.76,70.45,70.5,1600.0
2018-10-19 11:30:00,70.45,70.65,70.38,70.49,2700.0,70.45,70.65,70.38,70.49,2700.0
2018-10-19 12:00:00,70.56,70.56,69.91,69.91,1800.0,70.56,70.56,69.91,69.91,1800.0
2018-10-19 12:30:00,69.98,70.5,69.77,70.5,2700.0,69.98,70.5,69.77,70.5,2700.0
2018-10-19 13:00:00,70.3,70.59,70.24,70.35,1700.0,70.3,70.59,70.24,70.35,1700.0
2018-10-19 13:30:00,70.6,70.6,70.24,70.35,1900.0,70.6,70.6,70.24,70.35,1900.0
2018-10-19 14:00:00,70.35,70.48,70.23,70.48,2200.0,70.35,70.48,70.23,70.48,2200.0
2018-10-19 14:30:00,70.46,70.59,70.45,70.46,600.0,70.46,70.59,70.45,70.46,600.0
2018-10-19 15:00:00,70.46,70.64,70.42,70.64,3100.0,70.46,70.64,70.42,70.64,3100.0
2018-10-19 15:30:00,70.71,70.78,70.29,70.29,5200.0,70.71,70.78,70.29,70.29,5200.0
2018-10-22 09:30:00,70.92,71.39,70.92,71.18,2400.0,70.92,71.39,70.92,71.18,2400.0
2018-10-22 10:00:00,71.2,71.33,71.1,71.33,3068.0,71.2,71.33,71.1,71.33,3068.0
2018-10-22 10:30:00,71.35,72.1,71.33,71.72,5575.0,71.35,72.1,71.33,71.72,5575.0
2018-10-22 11:00:00,71.57,71.82,71.55,71.72,1300.0,71.57,71.82,71.55,71.72,1300.0
2018-10-22 11:30:00,71.67,72.06,71.67,72.02,1300.0,71.67,72.06,71.67,72.02,1300.0
2018-10-22 12:00:00,71.96,72.08,71.86,71.87,3700.0,71.96,72.08,71.86,71.87,3700.0
2018-10-22 12:30:00,71.87,72.02,71.87,71.97,3300.0,71.87,72.02,71.87,71.97,3300.0
2018-10-22 13:00:00,71.91,72.0,71.77,71.77,2000.0,71.91,72.0,71.77,71.77,2000.0
2018-10-22 13:30:00,71.65,71.8,71.54,71.54,3740.0,71.65,71.8,71.54,71.54,3740.0
2018-10-22 14:00:00,71.47,71.68,71.43,71.51,2700.0,71.47,71.68,71.43,71.51,2700.0
2018-10-22 14:30:00,71.57,72.06,71.57,71.99,2426.0,71.57,72.06,71.57,71.99,2426.0
2018-10-22 15:00:00,71.99,71.99,71.56,71.7,4302.0,71.99,71.99,71.56,71.7,4302.0
2018-10-22 15:30:00,71.69,71.96,71.69,71.92,7200.0,71.69,71.96,71.69,71.92,7200.0
2018-10-23 09:30:00,70.72,71.71,70.72,71.6,1700.0,70.72,71.71,70.72,71.6,1700.0
2018-10-23 10:00:00,71.23,71.23,69.95,70.6,8963.0,71.23,71.23,69.95,70.6,8963.0
2018-10-23 10:30:00,70.47,70.82,70.2,70.56,2396.0,70.47,70.82,70.2,70.56,2396.0
2018-10-23 11:00:00,70.52,71.14,70.42,70.93,1200.0,70.52,71.14,70.42,70.93,1200.0
2018-10-23 11:30:00,70.88,70.99,70.78,70.93,900.0,70.88,70.99,70.78,70.93,900.0
2018-10-23 12:00:00,70.81,71.41,70.69,71.36,3000.0,70.81,71.41,70.69,71.36,3000.0
2018-10-23 12:30:00,71.61,72.08,71.61,71.79,7000.0,71.61,72.08,71.61,71.79,7000.0
2018-10-23 13:00:00,72.15,72.26,72.0,72.11,2700.0,72.15,72.26,72.0,72.11,2700.0
2018-10-23 13:30:00,72.07,72.11,71.97,71.97,2100.0,72.07,72.11,71.97,71.97,2100.0
2018-10-23 14:00:00,71.98,72.0,71.69,71.9,3200.0,71.98,72.0,71.69,71.9,3200.0
2018-10-23 14:30:00,72.02,72.08,71.85,71.97,1600.0,72.02,72.08,71.85,71.97,1600.0
2018-10-23 15:00:00,71.96,72.05,71.87,71.94,1985.0,71.96,72.05,71.87,71.94,1985.0
2018-10-23 15:30:00,71.94,72.02,71.63,71.64,4500.0,71.94,72.02,71.63,71.64,4500.0
2018-10-24 09:30:00,71.73,72.13,71.12,71.16,4600.0,71.73,72.13,71.12,71.16,4600.0
2018-10-24 10:00:00,70.82,70.82,70.35,70.35,2000.0,70.82,70.82,70.35,70.35,2000.0
2018-10-24 10:30:00,70.49,70.97,70.47,70.85,2900.0,70.49,70.97,70.47,70.85,2900.0
2018-10-24 11:00:00,70.81,70.81,69.97,69.97,700.0,70.81,70.81,69.97,69.97,700.0
2018-10-24 11:30:00,69.95,70.43,69.87,70.43,1800.0,69.95,70.43,69.87,70.43,1800.0
2018-10-24 12:00:00,70.44,70.44,70.08,70.08,600.0,70.44,70.44,70.08,70.08,600.0
2018-10-24 12:30:00,69.81,69.81,69.43,69.53,1000.0,69.81,69.81,69.43,69.53,1000.0
2018-10-24 13:00:00,69.5,69.5,68.89,69.15,1800.0,69.5,69.5,68.89,69.15,1800.0
2018-10-24 13:30:00,68.98,69.28,68.95,69.28,760.0,68.98,69.28,68.95,69.28,760.0
2018-10-24 14:00:00,68.99,69.03,68.77,68.92,1600.0,68.99,69.03,68.77,68.92,1600.0
2018-10-24 14:30:00,68.98,69.01,68.86,68.86,1400.0,68.98,69.01,68.86,68.86,1400.0
2018-10-24 15:00:00,68.86,69.09,68.64,68.64,2067.0,68.86,69.09,68.64,68.64,2067.0
2018-10-24 15:30:00,68.54,68.58,67.96,67.99,7652.0,68.54,68.58,67.96,67.99,7652.0
2018-10-25 09:30:00,68.25,69.04,68.25,68.67,5202.0,68.25,69.04,68.25,68.67,5202.0
2018-10-25 10:00:00,69.0,69.31,68.54,68.54,11222.0,69.0,69.31,68.54,68.54,11222.0
2018-10-25 10:30:00,69.45,69.45,69.4,69.43,300.0,69.45,69.45,69.4,69.43,300.0
2018-10-25 11:00:00,69.45,69.48,69.3,69.3,4165.0,69.45,69.48,69.3,69.3,4165.0
2018-10-25 11:30:00,69.41,69.41,69.15,69.15,513.0,69.41,69.41,69.15,69.15,513.0
2018-10-25 12:00:00,69.0,69.11,68.85,69.01,1900.0,69.0,69.11,68.85,69.01,1900.0
2018-10-25 12:30:00,69.0,69.1,69.0,69.1,8200.0,69.0,69.1,69.0,69.1,8200.0
2018-10-25 13:00:00,69.0,69.0,68.84,68.98,815.0,69.0,69.0,68.84,68.98,815.0
2018-10-25 13:30:00,68.93,69.18,68.93,69.13,1390.0,68.93,69.18,68.93,69.13,1390.0
2018-10-25 14:00:00,69.1,69.12,69.08,69.12,400.0,69.1,69.12,69.08,69.12,400.0
2018-10-25 14:30:00,69.09,69.37,69.09,69.35,1400.0,69.09,69.37,69.09,69.35,1400.0
2018-10-25 15:00:00,69.16,69.16,69.0,69.0,1310.0,69.16,69.16,69.0,69.0,1310.0
2018-10-25 15:30:00,69.07,69.08,69.0,69.0,3800.0,69.07,69.08,69.0,69.0,3800.0
2018-10-26 09:30:00,68.21,68.21,67.87,67.87,1009.0,68.21,68.21,67.87,67.87,1009.0
2018-10-26 10:00:00,67.5,67.5,66.89,67.01,2074.0,67.5,67.5,66.89,67.01,2074.0
2018-10-26 10:30:00,66.83,66.83,66.56,66.56,705.0,66.83,66.83,66.56,66.56,705.0
2018-10-26 11:00:00,66.01,66.39,66.0,66.39,1845.0,66.01,66.39,66.0,66.39,1845.0
2018-10-26 11:30:00,67.22,67.63,67.22,67.63,1618.0,67.22,67.63,67.22,67.63,1618.0
2018-10-26 12:00:00,67.91,67.91,67.77,67.81,400.0,67.91,67.91,67.77,67.81,400.0
2018-10-26 12:30:00,68.24,68.66,68.13,68.55,2750.0,68.24,68.66,68.13,68.55,2750.0
2018-10-26 13:00:00,68.81,68.96,68.53,68.53,1800.0,68.81,68.96,68.53,68.53,1800.0
2018-10-26 13:30:00,68.24,68.4,68.0,68.32,2300.0,68.24,68.4,68.0,68.32,2300.0
2018-10-26 14:00:00,68.14,68.14,67.91,68.07,1300.0,68.14,68.14,67.91,68.07,1300.0
2018-10-26 14:30:00,68.06,68.1,67.89,67.99,1100.0,68.06,68.1,67.89,67.99,1100.0
2018-10-26 15:00:00,67.92,67.98,67.55,67.82,3200.0,67.92,67.98,67.55,67.82,3200.0
2018-10-26 15:30:00,67.75,67.98,67.6,67.76,3810.0,67.75,67.98,67.6,67.76,3810.0
2018-10-29 09:30:00,69.5,69.92,69.08,69.92,2964.0,69.5,69.92,69.08,69.92,2964.0
2018-10-29 10:00:00,69.86,70.19,69.61,69.75,1736.0,69.86,70.19,69.61,69.75,1736.0
2018-10-29 10:30:00,69.47,69.47,69.16,69.21,1800.0,69.47,69.47,69.16,69.21,1800.0
2018-10-29 11:00:00,69.3,69.38,69.05,69.05,1400.0,69.3,69.38,69.05,69.05,1400.0
2018-10-29 11:30:00,69.22,69.22,68.82,68.82,6414.0,69.22,69.22,68.82,68.82,6414.0
2018-10-29 12:00:00,68.66,68.76,68.43,68.45,2211.0,68.66,68.76,68.43,68.45,2211.0
2018-10-29 12:30:00,68.66,68.8,68.66,68.73,1600.0,68.66,68.8,68.66,68.73,1600.0
2018-10-29 13:00:00,68.87,68.96,68.63,68.77,6550.0,68.87,68.96,68.63,68.77,6550.0
2018-10-29 13:30:00,68.73,68.88,68.7,68.88,1300.0,68.73,68.88,68.7,68.88,1300.0
2018-10-29 14:00:00,68.63,68.63,68.24,68.37,1200.0,68.63,68.63,68.24,68.37,1200.0
2018-10-29 14:30:00,68.33,68.5,68.05,68.05,1300.0,68.33,68.5,68.05,68.05,1300.0
2018-10-29 15:00:00,68.0,68.0,67.42,67.62,1547.0,68.0,68.0,67.42,67.62,1547.0
2018-10-29 15:30:00,67.4,67.91,66.99,67.66,3259.0,67.4,67.91,66.99,67.66,3259.0
2018-10-30 09:30:00,67.2,67.89,67.2,67.89,500.0,67.2,67.89,67.2,67.89,500.0
2018-10-30 10:00:00,67.53,67.53,67.01,67.35,1200.0,67.53,67.53,67.01,67.35,1200.0
2018-10-30 10:30:00,67.21,67.27,66.27,66.91,3000.0,67.21,67.27,66.27,66.91,3000.0
2018-10-30 11:00:00,66.97,67.11,66.97,67.1,800.0,66.97,67.11,66.97,67.1,800.0
2018-10-30 11:30:00,67.04,67.32,66.89,67.32,1200.0,67.04,67.32,66.89,67.32,1200.0
2018-10-30 12:00:00,67.3,67.31,67.12,67.3,1000.0,67.3,67.31,67.12,67.3,1000.0
2018-10-30 12:30:00,67.2,67.4,66.94,66.94,700.0,67.2,67.4,66.94,66.94,700.0
2018-10-30 13:00:00,66.75,66.84,66.3,66.38,1293.0,66.75,66.84,66.3,66.38,1293.0
2018-10-30 13:30:00,66.0,66.5,66.0,66.25,1100.0,66.0,66.5,66.0,66.25,1100.0
2018-10-30 14:00:00,66.35,66.35,65.91,65.96,1807.0,66.35,66.35,65.91,65.96,1807.0
2018-10-30 14:30:00,66.07,66.26,66.07,66.26,600.0,66.07,66.26,66.07,66.26,600.0
2018-10-30 15:00:00,66.32,66.77,66.32,66.77,900.0,66.32,66.77,66.32,66.77,900.0
2018-10-30 15:30:00,66.78,67.01,66.77,66.81,2306.0,66.78,67.01,66.77,66.81,2306.0
2018-10-31 09:30:00,68.24,69.1,68.24,69.1,1725.0,68.24,69.1,68.24,69.1,1725.0
2018-10-31 10:00:00,69.44,69.78,69.44,69.69,500.0,69.44,69.78,69.44,69.69,500.0
2018-10-31 10:30:00,69.72,69.94,69.65,69.65,2200.0,69.72,69.94,69.65,69.65,2200.0
2018-10-31 11:00:00,69.18,69.27,69.02,69.16,700.0,69.18,69.27,69.02,69.16,700.0
2018-10-31 11:30:00,69.0,69.0,68.75,68.75,400.0,69.0,69.0,68.75,68.75,400.0
2018-10-31 12:00:00,68.67,69.09,68.67,69.09,300.0,68.67,69.09,68.67,69.09,300.0
2018-10-31 12:30:00,68.98,69.0,68.5,68.67,5100.0,68.98,69.0,68.5,68.67,5100.0
2018-10-31 13:00:00,68.74,68.77,68.65,68.65,691.0,68.74,68.77,68.65,68.65,691.0
2018-10-31 13:30:00,68.64,68.73,68.54,68.54,700.0,68.64,68.73,68.54,68.54,700.0
2018-10-31 14:00:00,68.67,68.79,68.67,68.7,1595.0,68.67,68.79,68.67,68.7,1595.0
2018-10-31 14:30:00,68.79,69.08,68.79,69.08,1500.0,68.79,69.08,68.79,69.08,1500.0
2018-10-31 15:00:00,69.06,69.1,68.56,68.63,1950.0,69.06,69.1,68.56,68.63,1950.0
2018-10-31 15:30:00,68.62,68.63,68.1,68.22,10648.0,68.62,68.63,68.1,68.22,10648.0
2018-11-01 09:30:00,68.58,68.58,67.47,67.49,2381.0,68.58,68.58,67.47,67.49,2381.0
2018-11-01 10:00:00,67.48,67.5,67.3,67.5,1974.0,67.48,67.5,67.3,67.5,1974.0
2018-11-01 10:30:00,67.79,68.11,67.79,68.08,900.0,67.79,68.11,67.79,68.08,900.0
2018-11-01 11:00:00,68.16,68.64,68.16,68.57,1100.0,68.16,68.64,68.16,68.57,1100.0
2018-11-01 11:30:00,68.48,68.49,68.25,68.45,1591.0,68.48,68.49,68.25,68.45,1591.0
2018-11-01 12:00:00,68.38,68.9,68.38,68.71,1400.0,68.38,68.9,68.38,68.71,1400.0
2018-11-01 12:30:00,68.66,68.71,68.66,68.71,400.0,68.66,68.71,68.66,68.71,400.0
2018-11-01 13:00:00,68.97,69.42,68.89,69.42,1000.0,68.97,69.42,68.89,69.42,1000.0
2018-11-01 13:30:00,69.51,69.51,69.02,69.04,2797.0,69.51,69.51,69.02,69.04,2797.0
2018-11-01 14:00:00,69.05,69.29,68.81,69.29,1900.0,69.05,69.29,68.81,69.29,1900.0
2018-11-01 14:30:00,69.27,69.28,69.11,69.17,1525.0,69.27,69.28,69.11,69.17,1525.0
2018-11-01 15:00:00,69.19,69.72,69.19,69.72,1400.0,69.19,69.72,69.19,69.72,1400.0
2018-11-01 15:30:00,69.66,69.66,68.94,68.94,7647.0,69.66,69.66,68.94,68.94,7647.0
2018-11-02 09:30:00,69.16,69.54,68.56,68.56,1820.0,69.16,69.54,68.56,68.56,1820.0
2018-11-02 10:00:00,68.75,68.75,68.75,68.75,100.0,68.75,68.75,68.75,68.75,100.0
2018-11-02 10:30:00,68.53,68.54,68.37,68.45,700.0,68.53,68.54,68.37,68.45,700.0
2018-11-02 11:00:00,68.48,68.48,67.83,67.92,2757.0,68.48,68.48,67.83,67.92,2757.0
2018-11-02 11:30:00,68.29,68.49,68.18,68.21,1993.0,68.29,68.49,68.18,68.21,1993.0
2018-11-02 12:00:00,68.24,68.31,68.14,68.15,1200.0,68.24,68.31,68.14,68.15,1200.0
2018-11-02 12:30:00,68.02,68.02,67.35,67.41,3303.0,68.02,68.02,67.35,67.41,3303.0
2018-11-02 13:00:00,67.45,67.93,67.35,67.93,2318.0,67.45,67.93,67.35,67.93,2318.0
2018-11-02 13:30:00,67.89,68.08,67.81,68.01,2700.0,67.89,68.08,67.81,68.01,2700.0
2018-11-02 14:00:00,68.0,68.0,67.71,67.9,6500.0,68.0,68.0,67.71,67.9,6500.0
2018-11-02 14:30:00,67.96,67.99,67.9,67.97,1700.0,67.96,67.99,67.9,67.97,1700.0
2018-11-02 15:00:00,67.98,68.19,67.91,68.08,1700.0,67.98,68.19,67.91,68.08,1700.0
2018-11-02 15:30:00,68.05,68.07,67.82,67.92,4503.0,68.05,68.07,67.82,67.92,4503.0
2018-11-05 09:30:00,68.1,68.1,66.78,66.98,2300.0,68.1,68.1,66.78,66.98,2300.0
2018-11-05 10:00:00,66.56,66.58,66.2,66.45,4368.0,66.56,66.58,66.2,66.45,4368.0
2018-11-05 10:30:00,66.68,66.85,66.23,66.79,1300.0,66.68,66.85,66.23,66.79,1300.0
2018-11-05 11:00:00,66.75,66.86,66.16,66.27,1396.0,66.75,66.86,66.16,66.27,1396.0
2018-11-05 11:30:00,66.12,66.58,66.0,66.53,1000.0,66.12,66.58,66.0,66.53,1000.0
2018-11-05 12:00:00,66.83,67.0,66.7,66.7,1245.0,66.83,67.0,66.7,66.7,1245.0
2018-11-05 12:30:00,66.58,66.62,66.52,66.57,1000.0,66.58,66.62,66.52,66.57,1000.0
2018-11-05 13:00:00,66.75,66.99,66.72,66.99,900.0,66.75,66.99,66.72,66.99,900.0
2018-11-05 13:30:00,66.7,66.89,66.64,66.89,600.0,66.7,66.89,66.64,66.89,600.0
2018-11-05 14:00:00,66.75,67.1,66.75,67.1,800.0,66.75,67.1,66.75,67.1,800.0
2018-11-05 14:30:00,67.48,67.79,67.36,67.72,800.0,67.48,67.79,67.36,67.72,800.0
2018-11-05 15:00:00,67.66,67.66,67.46,67.46,1400.0,67.66,67.66,67.46,67.46,1400.0
2018-11-05 15:30:00,67.41,67.56,67.27,67.48,2600.0,67.41,67.56,67.27,67.48,2600.0
2018-11-06 09:30:00,67.76,68.43,67.76,68.23,3148.0,67.76,68.43,67.76,68.23,3148.0
2018-11-06 10:00:00,67.67,68.07,67.67,68.0,1263.0,67.67,68.07,67.67,68.0,1263.0
2018-11-06 10:30:00,68.07,68.15,67.98,67.98,1803.0,68.07,68.15,67.98,67.98,1803.0
2018-11-06 11:00:00,67.73,68.12,67.73,67.93,2986.0,67.73,68.12,67.73,67.93,2986.0
2018-11-06 11:30:00,67.87,67.87,67.6,67.62,1300.0,67.87,67.87,67.6,67.62,1300.0
2018-11-06 12:00:00,67.51,67.84,67.5,67.63,1100.0,67.51,67.84,67.5,67.63,1100.0
2018-11-06 12:30:00,67.89,67.89,67.71,67.71,2100.0,67.89,67.89,67.71,67.71,2100.0
2018-11-06 13:00:00,67.76,67.76,67.43,67.43,3590.0,67.76,67.76,67.43,67.43,3590.0
2018-11-06 13:30:00,67.45,67.61,67.29,67.6,1700.0,67.45,67.61,67.29,67.6,1700.0
2018-11-06 14:00:00,67.64,67.76,67.44,67.44,1500.0,67.64,67.76,67.44,67.44,1500.0
2018-11-06 14:30:00,67.3,67.81,67.3,67.51,2323.0,67.3,67.81,67.3,67.51,2323.0
2018-11-06 15:00:00,67.59,67.63,67.37,67.58,2500.0,67.59,67.63,67.37,67.58,2500.0
2018-11-06 15:30:00,67.65,67.78,67.16,67.73,3500.0,67.65,67.78,67.16,67.73,3500.0
2018-11-07 09:30:00,70.35,70.76,69.54,70.05,6828.0,70.35,70.76,69.54,70.05,6828.0
2018-11-07 10:00:00,70.05,71.0,69.96,70.76,6631.0,70.05,71.0,69.96,70.76,6631.0
2018-11-07 10:30:00,70.88,71.36,70.5,70.69,4883.0,70.88,71.36,70.5,70.69,4883.0
2018-11-07 11:00:00,70.56,71.16,70.56,71.12,1260.0,70.56,71.16,70.56,71.12,1260.0
2018-11-07 11:30:00,71.0,71.1,70.86,71.0,8060.0,71.0,71.1,70.86,71.0,8060.0
2018-11-07 12:00:00,70.98,70.98,70.0,70.01,2666.0,70.98,70.98,70.0,70.01,2666.0
2018-11-07 12:30:00,70.01,70.55,69.99,70.53,3100.0,70.01,70.55,69.99,70.53,3100.0
2018-11-07 13:00:00,70.92,71.1,70.89,71.07,900.0,70.92,71.1,70.89,71.07,900.0
2018-11-07 13:30:00,71.12,71.12,70.63,70.65,2343.0,71.12,71.12,70.63,70.65,2343.0
2018-11-07 14:00:00,70.66,70.88,70.41,70.7,4200.0,70.66,70.88,70.41,70.7,4200.0
2018-11-07 14:30:00,70.65,70.94,70.54,70.87,7553.0,70.65,70.94,70.54,70.87,7553.0
2018-11-07 15:00:00,71.0,71.31,70.83,71.15,7190.0,71.0,71.31,70.83,71.15,7190.0
2018-11-07 15:30:00,71.18,71.83,71.11,71.83,10330.0,71.18,71.83,71.11,71.83,10330.0
2018-11-08 09:30:00,83.36,84.08,76.07,77.41,79516.0,83.36,84.08,76.07,77.41,79516.0
2018-11-08 10:00:00,77.28,79.79,77.28,78.99,20702.0,77.28,79.79,77.28,78.99,20702.0
2018-11-08 10:30:00,79.0,79.0,76.52,77.59,17488.0,79.0,79.0,76.52,77.59,17488.0
2018-11-08 11:00:00,77.69,78.0,77.49,77.57,19436.0,77.69,78.0,77.49,77.57,19436.0
2018-11-08 11:30:00,77.67,78.74,77.65,78.01,9780.0,77.67,78.74,77.65,78.01,9780.0
2018-11-08 12:00:00,77.77,78.83,77.6,78.54,5337.0,77.77,78.83,77.6,78.54,5337.0
2018-11-08 12:30:00,78.3,78.7,77.64,78.1,7500.0,78.3,78.7,77.64,78.1,7500.0
2018-11-08 13:00:00,78.34,78.89,77.98,78.19,14281.0,78.34,78.89,77.98,78.19,14281.0
2018-11-08 13:30:00,78.13,79.45,78.04,79.03,11299.0,78.13,79.45,78.04,79.03,11299.0
2018-11-08 14:00:00,78.94,79.39,78.61,79.19,11150.0,78.94,79.39,78.61,79.19,11150.0
2018-11-08 14:30:00,79.13,79.31,78.2,78.8,9444.0,79.13,79.31,78.2,78.8,9444.0
2018-11-08 15:00:00,78.75,78.9,77.95,78.24,16904.0,78.75,78.9,77.95,78.24,16904.0
2018-11-08 15:30:00,78.15,78.38,77.73,77.95,17025.0,78.15,78.38,77.73,77.95,17025.0
2018-11-09 09:30:00,76.95,78.62,76.79,78.35,8400.0,76.95,78.62,76.79,78.35,8400.0
2018-11-09 10:00:00,78.49,78.77,78.32,78.42,21354.0,78.49,78.77,78.32,78.42,21354.0
2018-11-09 10:30:00,78.44,78.45,78.0,78.36,9224.0,78.44,78.45,78.0,78.36,9224.0
2018-11-09 11:00:00,78.43,78.55,78.16,78.54,3427.0,78.43,78.55,78.16,78.54,3427.0
2018-11-09 11:30:00,78.55,79.08,78.55,78.56,4400.0,78.55,79.08,78.55,78.56,4400.0
2018-11-09 12:00:00,78.3,78.38,77.51,77.99,4800.0,78.3,78.38,77.51,77.99,4800.0
2018-11-09 12:30:00,77.8,77.85,77.52,77.61,2500.0,77.8,77.85,77.52,77.61,2500.0
2018-11-09 13:00:00,77.55,77.55,76.97,77.01,2900.0,77.55,77.55,76.97,77.01,2900.0
2018-11-09 13:30:00,76.86,76.98,76.78,76.95,3363.0,76.86,76.98,76.78,76.95,3363.0
2018-11-09 14:00:00,77.09,77.24,76.85,76.89,3100.0,77.09,77.24,76.85,76.89,3100.0
2018-11-09 14:30:00,76.99,77.45,76.9,77.39,4100.0,76.99,77.45,76.9,77.39,4100.0
2018-11-09 15:00:00,77.38,77.62,77.35,77.51,2800.0,77.38,77.62,77.35,77.51,2800.0
2018-11-09 15:30:00,77.54,77.71,77.4,77.4,5500.0,77.54,77.71,77.4,77.4,5500.0
2018-11-12 09:30:00,76.91,76.91,74.64,75.0,7106.0,76.91,76.91,74.64,75.0,7106.0
2018-11-12 10:00:00,75.07,75.18,74.24,74.24,13800.0,75.07,75.18,74.24,74.24,13800.0
2018-11-12 10:30:00,74.53,74.59,73.34,73.42,1503.0,74.53,74.59,73.34,73.42,1503.0
2018-11-12 11:00:00,73.37,73.5,72.6,73.4,5331.0,73.37,73.5,72.6,73.4,5331.0
2018-11-12 11:30:00,73.59,74.28,73.26,74.19,1800.0,73.59,74.28,73.26,74.19,1800.0
2018-11-12 12:00:00,74.23,75.05,74.23,74.49,5900.0,74.23,75.05,74.23,74.49,5900.0
2018-11-12 12:30:00,74.36,74.57,74.33,74.47,1300.0,74.36,74.57,74.33,74.47,1300.0
2018-11-12 13:00:00,74.38,74.5,74.18,74.5,2290.0,74.38,74.5,74.18,74.5,2290.0
2018-11-12 13:30:00,74.56,74.64,74.24,74.49,2669.0,74.56,74.64,74.24,74.49,2669.0
2018-11-12 14:00:00,74.61,75.51,74.5,75.4,3099.0,74.61,75.51,74.5,75.4,3099.0
2018-11-12 14:30:00,75.47,75.78,75.21,75.21,3013.0,75.47,75.78,75.21,75.21,3013.0
2018-11-12 15:00:00,75.1,75.24,74.89,75.12,2000.0,75.1,75.24,74.89,75.12,2000.0
2018-11-12 15:30:00,75.1,75.13,74.49,74.51,7556.0,75.1,75.13,74.49,74.51,7556.0
2018-11-13 09:30:00,75.31,75.45,74.0,74.0,2800.0,75.31,75.45,74.0,74.0,2800.0
2018-11-13 10:00:00,74.0,74.23,73.48,74.16,4471.0,74.0,74.23,73.48,74.16,4471.0
2018-11-13 10:30:00,74.18,74.89,74.18,74.52,4270.0,74.18,74.89,74.18,74.52,4270.0
2018-11-13 11:00:00,74.6,75.3,74.6,75.21,10046.0,74.6,75.3,74.6,75.21,10046.0
2018-11-13 11:30:00,75.0,75.4,74.94,75.06,5362.0,75.0,75.4,74.94,75.06,5362.0
2018-11-13 12:00:00,75.1,75.28,75.01,75.05,1500.0,75.1,75.28,75.01,75.05,1500.0
2018-11-13 12:30:00,74.86,74.9,74.62,74.9,2400.0,74.86,74.9,74.62,74.9,2400.0
2018-11-13 13:00:00,75.01,75.04,74.82,74.93,1750.0,75.01,75.04,74.82,74.93,1750.0
2018-11-13 13:30:00,74.96,75.07,74.7,74.7,2000.0,74.96,75.07,74.7,74.7,2000.0
2018-11-13 14:00:00,74.65,74.65,74.18,74.48,1007.0,74.65,74.65,74.18,74.48,1007.0
2018-11-13 14:30:00,74.52,74.85,74.44,74.69,1641.0,74.52,74.85,74.44,74.69,1641.0
2018-11-13 15:00:00,74.85,75.02,74.72,75.0,2400.0,74.85,75.02,74.72,75.0,2400.0
2018-11-13 15:30:00,75.0,75.2,74.85,75.2,8775.0,75.0,75.2,74.85,75.2,8775.0
2018-11-14 09:30:00,75.95,76.32,75.3,75.54,1850.0,75.95,76.32,75.3,75.54,1850.0
2018-11-14 10:00:00,75.48,75.58,75.11,75.47,2900.0,75.48,75.58,75.11,75.47,2900.0
2018-11-14 10:30:00,75.46,76.01,75.46,75.94,2541.0,75.46,76.01,75.46,75.94,2541.0
2018-11-14 11:00:00,75.68,75.68,75.26,75.39,844.0,75.68,75.68,75.26,75.39,844.0
2018-11-14 11:30:00,75.3,75.43,75.28,75.41,2499.0,75.3,75.43,75.28,75.41,2499.0
2018-11-14 12:00:00,75.75,75.75,75.4,75.4,500.0,75.75,75.75,75.4,75.4,500.0
2018-11-14 12:30:00,75.28,75.41,75.28,75.41,200.0,75.28,75.41,75.28,75.41,200.0
2018-11-14 13:00:00,75.43,75.55,75.43,75.55,300.0,75.43,75.55,75.43,75.55,300.0
2018-11-14 13:30:00,75.66,75.66,75.22,75.51,900.0,75.66,75.66,75.22,75.51,900.0
2018-11-14 14:00:00,75.22,75.22,74.77,75.11,600.0,75.22,75.22,74.77,75.11,600.0
2018-11-14 14:30:00,75.46,75.82,75.4,75.82,1006.0,75.46,75.82,75.4,75.82,1006.0
2018-11-14 15:00:00,75.6,75.88,75.2,75.29,1905.0,75.6,75.88,75.2,75.29,1905.0
2018-11-14 15:30:00,75.32,75.32,74.84,75.03,4100.0,75.32,75.32,74.84,75.03,4100.0
2018-11-15 09:30:00,75.3,76.3,75.3,75.77,2900.0,75.3,76.3,75.3,75.77,2900.0
2018-11-15 10:00:00,75.73,75.75,75.21,75.21,1000.0,75.73,75.75,75.21,75.21,1000.0
2018-11-15 10:30:00,74.84,74.84,74.26,74.26,1600.0,74.84,74.84,74.26,74.26,1600.0
2018-11-15 11:00:00,74.25,75.43,74.14,75.34,1860.0,74.25,75.43,74.14,75.34,1860.0
2018-11-15 11:30:00,75.03,75.46,75.03,75.45,1000.0,75.03,75.46,75.03,75.45,1000.0
2018-11-15 12:00:00,75.39,75.5,74.84,75.03,1000.0,75.39,75.5,74.84,75.03,1000.0
2018-11-15 12:30:00,74.82,75.02,74.54,74.62,900.0,74.82,75.02,74.54,74.62,900.0
2018-11-15 13:00:00,74.68,75.2,74.62,75.2,500.0,74.68,75.2,74.62,75.2,500.0
2018-11-15 13:30:00,75.23,75.66,75.04,75.59,1400.0,75.23,75.66,75.04,75.59,1400.0
2018-11-15 14:00:00,75.52,75.52,75.38,75.38,700.0,75.52,75.52,75.38,75.38,700.0
2018-11-15 14:30:00,75.65,75.65,75.34,75.35,1900.0,75.65,75.65,75.34,75.35,1900.0
2018-11-15 15:00:00,75.18,75.18,74.68,74.72,2300.0,75.18,75.18,74.68,74.72,2300.0
2018-11-15 15:30:00,74.71,74.79,74.48,74.52,4400.0,74.71,74.79,74.48,74.52,4400.0
2018-11-16 09:30:00,73.95,74.61,73.73,74.61,1800.0,73.95,74.61,73.73,74.61,1800.0
2018-11-16 10:00:00,74.67,75.36,74.67,75.1,3359.0,74.67,75.36,74.67,75.1,3359.0
2018-11-16 10:30:00,75.34,75.44,75.16,75.39,1694.0,75.34,75.44,75.16,75.39,1694.0
2018-11-16 11:00:00,75.47,75.48,74.85,75.07,2500.0,75.47,75.48,74.85,75.07,2500.0
2018-11-16 11:30:00,74.64,74.67,73.9,74.07,3381.0,74.64,74.67,73.9,74.07,3381.0
2018-11-16 12:00:00,74.03,74.22,74.01,74.22,600.0,74.03,74.22,74.01,74.22,600.0
2018-11-16 12:30:00,74.53,74.87,74.49,74.49,1679.0,74.53,74.87,74.49,74.49,1679.0
2018-11-16 13:00:00,74.63,74.63,74.31,74.39,500.0,74.63,74.63,74.31,74.39,500.0
2018-11-16 13:30:00,74.2,74.7,74.2,74.7,3190.0,74.2,74.7,74.2,74.7,3190.0
2018-11-16 14:00:00,74.69,74.74,74.43,74.58,1099.0,74.69,74.74,74.43,74.58,1099.0
2018-11-16 14:30:00,74.76,74.92,74.6,74.87,600.0,74.76,74.92,74.6,74.87,600.0
2018-11-16 15:00:00,74.92,74.93,74.78,74.78,1000.0,74.92,74.93,74.78,74.78,1000.0
2018-11-16 15:30:00,74.65,74.74,74.5,74.74,5533.0,74.65,74.74,74.5,74.74,5533.0
2018-11-19 09:30:00,74.34,74.5,71.89,71.89,5033.0,74.34,74.5,71.89,71.89,5033.0
2018-11-19 10:00:00,72.37,72.44,71.36,71.72,7400.0,72.37,72.44,71.36,71.72,7400.0
2018-11-19 10:30:00,71.58,71.74,70.91,71.64,6692.0,71.58,71.74,70.91,71.64,6692.0
2018-11-19 11:00:00,71.6,71.66,70.9,71.0,1745.0,71.6,71.66,70.9,71.0,1745.0
2018-11-19 11:30:00,70.76,71.04,70.18,70.24,3000.0,70.76,71.04,70.18,70.24,3000.0
2018-11-19 12:00:00,70.13,70.17,69.56,69.8,3740.0,70.13,70.17,69.56,69.8,3740.0
2018-11-19 12:30:00,69.62,69.75,69.1,69.1,2145.0,69.62,69.75,69.1,69.1,2145.0
2018-11-19 13:00:00,69.15,69.15,68.86,68.88,800.0,69.15,69.15,68.86,68.88,800.0
2018-11-19 13:30:00,68.72,68.97,68.67,68.83,1300.0,68.72,68.97,68.67,68.83,1300.0
2018-11-19 14:00:00,68.8,69.05,68.65,68.94,3122.0,68.8,69.05,68.65,68.94,3122.0
2018-11-19 14:30:00,68.77,68.8,68.44,68.46,3500.0,68.77,68.8,68.44,68.46,3500.0
2018-11-19 15:00:00,68.48,68.66,68.22,68.22,2500.0,68.48,68.66,68.22,68.22,2500.0
2018-11-19 15:30:00,68.22,68.23,67.36,67.45,9644.0,68.22,68.23,67.36,67.45,9644.0
2018-11-20 09:30:00,65.71,67.24,65.15,65.77,6199.0,65.71,67.24,65.15,65.77,6199.0
2018-11-20 10:00:00,65.5,66.55,65.0,66.38,4764.0,65.5,66.55,65.0,66.38,4764.0
2018-11-20 10:30:00,66.31,67.38,66.31,67.38,7500.0,66.31,67.38,66.31,67.38,7500.0
2018-11-20 11:00:00,67.46,67.46,66.26,66.26,2313.0,67.46,67.46,66.26,66.26,2313.0
2018-11-20 11:30:00,66.45,67.4,66.45,66.74,3300.0,66.45,67.4,66.45,66.74,3300.0
2018-11-20 12:00:00,66.68,66.84,66.06,66.23,3000.0,66.68,66.84,66.06,66.23,3000.0
2018-11-20 12:30:00,66.37,66.37,65.71,65.73,1200.0,66.37,66.37,65.71,65.73,1200.0
2018-11-20 13:00:00,65.67,65.85,65.2,65.29,1800.0,65.67,65.85,65.2,65.29,1800.0
2018-11-20 13:30:00,65.25,65.37,64.99,65.0,5400.0,65.25,65.37,64.99,65.0,5400.0
2018-11-20 14:00:00,64.96,65.05,64.75,64.77,3800.0,64.96,65.05,64.75,64.77,3800.0
2018-11-20 14:30:00,64.86,65.28,64.84,65.0,5000.0,64.86,65.28,64.84,65.0,5000.0
2018-11-20 15:00:00,64.87,65.12,64.73,65.06,3327.0,64.87,65.12,64.73,65.06,3327.0
2018-11-20 15:30:00,65.05,65.36,64.67,64.73,11739.0,65.05,65.36,64.67,64.73,11739.0
2018-11-21 09:30:00,65.91,66.3,64.92,65.63,7205.0,65.91,66.3,64.92,65.63,7205.0
2018-11-21 10:00:00,65.87,66.33,65.87,66.17,3200.0,65.87,66.33,65.87,66.17,3200.0
2018-11-21 10:30:00,66.27,66.27,65.48,65.48,2300.0,66.27,66.27,65.48,65.48,2300.0
2018-11-21 11:00:00,65.68,66.63,65.65,66.4,3595.0,65.68,66.63,65.65,66.4,3595.0
2018-11-21 11:30:00,66.36,66.57,66.3,66.3,2399.0,66.36,66.57,66.3,66.3,2399.0
2018-11-21 12:00:00,66.06,66.08,65.97,66.07,1600.0,66.06,66.08,65.97,66.07,1600.0
2018-11-21 12:30:00,66.04,66.37,66.02,66.33,1958.0,66.04,66.37,66.02,66.33,1958.0
2018-11-21 13:00:00,66.29,66.34,66.2,66.2,1722.0,66.29,66.34,66.2,66.2,1722.0
2018-11-21 13:30:00,66.15,66.15,65.98,65.99,1854.0,66.15,66.15,65.98,65.99,1854.0
2018-11-21 14:00:00,66.1,66.12,65.74,65.74,1500.0,66.1,66.12,65.74,65.74,1500.0
2018-11-21 14:30:00,65.72,66.02,65.69,65.75,2245.0,65.72,66.02,65.69,65.75,2245.0
2018-11-21 15:00:00,65.94,65.95,65.75,65.76,3859.0,65.94,65.95,65.75,65.76,3859.0
2018-11-21 15:30:00,65.73,66.04,65.67,65.99,8200.0,65.73,66.04,65.67,65.99,8200.0
2018-11-23 09:30:00,65.6,66.83,65.6,66.69,1500.0,65.6,66.83,65.6,66.69,1500.0
2018-11-23 10:00:00,66.76,67.07,66.59,66.69,1200.0,66.76,67.07,66.59,66.69,1200.0
2018-11-23 10:30:00,66.8,66.87,66.26,66.26,600.0,66.8,66.87,66.26,66.26,600.0
2018-11-23 11:00:00,66.76,66.76,66.39,66.48,1100.0,66.76,66.76,66.39,66.48,1100.0
2018-11-23 11:30:00,66.45,66.67,66.42,66.67,600.0,66.45,66.67,66.42,66.67,600.0
2018-11-23 12:00:00,66.48,66.48,66.26,66.26,300.0,66.48,66.48,66.26,66.26,300.0
2018-11-23 12:30:00,66.22,66.35,66.11,66.35,1784.0,66.22,66.35,66.11,66.35,1784.0
2018-11-26 09:30:00,67.19,67.35,66.59,67.35,2700.0,67.19,67.35,66.59,67.35,2700.0
2018-11-26 10:00:00,67.21,67.91,67.21,67.83,1882.0,67.21,67.91,67.21,67.83,1882.0
2018-11-26 10:30:00,67.96,68.12,67.87,68.12,1000.0,67.96,68.12,67.87,68.12,1000.0
2018-11-26 11:00:00,67.76,68.51,67.76,68.35,1500.0,67.76,68.51,67.76,68.35,1500.0
2018-11-26 11:30:00,67.75,67.95,67.64,67.95,600.0,67.75,67.95,67.64,67.95,600.0
2018-11-26 12:00:00,67.95,67.95,67.79,67.79,500.0,67.95,67.95,67.79,67.79,500.0
2018-11-26 12:30:00,67.79,68.21,67.49,68.21,1100.0,67.79,68.21,67.49,68.21,1100.0
2018-11-26 13:00:00,68.28,68.66,68.22,68.58,1520.0,68.28,68.66,68.22,68.58,1520.0
2018-11-26 13:30:00,68.5,68.63,68.41,68.63,1780.0,68.5,68.63,68.41,68.63,1780.0
2018-11-26 14:00:00,68.65,68.72,68.65,68.72,300.0,68.65,68.72,68.65,68.72,300.0
2018-11-26 14:30:00,68.91,68.91,68.56,68.56,450.0,68.91,68.91,68.56,68.56,450.0
2018-11-26 15:00:00,68.67,68.79,68.6,68.65,2000.0,68.67,68.79,68.6,68.65,2000.0
2018-11-26 15:30:00,68.57,68.8,68.56,68.6,3660.0,68.57,68.8,68.56,68.6,3660.0
2018-11-27 09:30:00,68.25,68.43,67.68,68.39,3867.0,68.25,68.43,67.68,68.39,3867.0
2018-11-27 10:00:00,68.1,68.76,68.1,68.76,1845.0,68.1,68.76,68.1,68.76,1845.0
2018-11-27 10:30:00,67.71,67.92,67.65,67.91,700.0,67.71,67.92,67.65,67.91,700.0
2018-11-27 11:00:00,67.76,68.31,67.73,68.16,2250.0,67.76,68.31,67.73,68.16,2250.0
2018-11-27 11:30:00,68.2,68.2,68.04,68.04,820.0,68.2,68.2,68.04,68.04,820.0
2018-11-27 12:00:00,68.36,68.63,68.36,68.63,740.0,68.36,68.63,68.36,68.63,740.0
2018-11-27 12:30:00,68.36,68.36,68.08,68.08,1402.0,68.36,68.36,68.08,68.08,1402.0
2018-11-27 13:00:00,67.99,68.32,67.99,68.32,1000.0,67.99,68.32,67.99,68.32,1000.0
2018-11-27 13:30:00,68.4,68.4,68.25,68.39,1420.0,68.4,68.4,68.25,68.39,1420.0
2018-11-27 14:00:00,68.55,68.68,68.45,68.62,2720.0,68.55,68.68,68.45,68.62,2720.0
2018-11-27 14:30:00,68.66,68.66,68.59,68.59,360.0,68.66,68.66,68.59,68.59,360.0
2018-11-27 15:00:00,68.54,68.54,67.79,67.79,1400.0,68.54,68.54,67.79,67.79,1400.0
2018-11-27 15:30:00,67.81,67.83,67.26,67.32,5024.0,67.81,67.83,67.26,67.32,5024.0
2018-11-28 09:30:00,68.7,69.68,68.7,69.47,6688.0,68.7,69.68,68.7,69.47,6688.0
2018-11-28 10:00:00,69.61,69.62,68.89,68.98,9589.0,69.61,69.62,68.89,68.98,9589.0
2018-11-28 10:30:00,68.92,69.08,68.43,69.08,1700.0,68.92,69.08,68.43,69.08,1700.0
2018-11-28 11:00:00,68.99,69.0,68.77,68.81,1100.0,68.99,69.0,68.77,68.81,1100.0
2018-11-28 11:30:00,68.87,69.04,68.81,69.04,1200.0,68.87,69.04,68.81,69.04,1200.0
2018-11-28 12:00:00,69.5,69.78,69.5,69.76,1500.0,69.5,69.78,69.5,69.76,1500.0
2018-11-28 12:30:00,69.56,69.8,69.56,69.76,1600.0,69.56,69.8,69.56,69.76,1600.0
2018-11-28 13:00:00,69.65,69.92,69.45,69.92,1000.0,69.65,69.92,69.45,69.92,1000.0
2018-11-28 13:30:00,70.0,70.78,70.0,70.61,2690.0,70.0,70.78,70.0,70.61,2690.0
2018-11-28 14:00:00,70.55,70.61,70.31,70.61,2040.0,70.55,70.61,70.31,70.61,2040.0
2018-11-28 14:30:00,70.72,70.86,70.72,70.79,1359.0,70.72,70.86,70.72,70.79,1359.0
2018-11-28 15:00:00,70.8,70.96,70.74,70.79,1800.0,70.8,70.96,70.74,70.79,1800.0
2018-11-28 15:30:00,70.73,70.92,70.71,70.71,4100.0,70.73,70.92,70.71,70.71,4100.0
2018-11-29 09:30:00,70.68,71.55,70.47,71.42,6240.0,70.68,71.55,70.47,71.42,6240.0
2018-11-29 10:00:00,71.48,71.6,71.04,71.11,2820.0,71.48,71.6,71.04,71.11,2820.0
2018-11-29 10:30:00,71.25,71.44,71.1,71.32,1514.0,71.25,71.44,71.1,71.32,1514.0
2018-11-29 11:00:00,71.17,72.18,71.17,72.18,900.0,71.17,72.18,71.17,72.18,900.0
2018-11-29 11:30:00,72.24,72.34,72.19,72.34,1199.0,72.24,72.34,72.19,72.34,1199.0
2018-11-29 12:00:00,72.09,72.56,72.05,72.56,1100.0,72.09,72.56,72.05,72.56,1100.0
2018-11-29 12:30:00,72.53,72.87,72.53,72.7,2550.0,72.53,72.87,72.53,72.7,2550.0
2018-11-29 13:00:00,72.65,72.69,72.6,72.63,1390.0,72.65,72.69,72.6,72.63,1390.0
2018-11-29 13:30:00,72.75,72.75,72.53,72.71,900.0,72.75,72.75,72.53,72.71,900.0
2018-11-29 14:00:00,72.75,73.1,72.75,73.1,1148.0,72.75,73.1,72.75,73.1,1148.0
2018-11-29 14:30:00,73.14,73.3,73.12,73.27,2093.0,73.14,73.3,73.12,73.27,2093.0
2018-11-29 15:00:00,73.33,73.33,72.94,72.95,1965.0,73.33,73.33,72.94,72.95,1965.0
2018-11-29 15:30:00,72.64,72.69,71.84,71.86,5231.0,72.64,72.69,71.84,71.86,5231.0
2018-11-30 09:30:00,72.5,75.2,72.5,73.75,15305.0,72.5,75.2,72.5,73.75,15305.0
2018-11-30 10:00:00,73.35,73.87,72.99,73.32,3800.0,73.35,73.87,72.99,73.32,3800.0
2018-11-30 10:30:00,73.32,74.51,73.29,74.05,8043.0,73.32,74.51,73.29,74.05,8043.0
2018-11-30 11:00:00,73.95,74.12,73.64,73.96,3145.0,73.95,74.12,73.64,73.96,3145.0
2018-11-30 11:30:00,73.95,74.5,73.89,74.08,4977.0,73.95,74.5,73.89,74.08,4977.0
2018-11-30 12:00:00,74.2,74.2,73.75,73.75,3400.0,74.2,74.2,73.75,73.75,3400.0
2018-11-30 12:30:00,73.64,73.79,73.57,73.69,1372.0,73.64,73.79,73.57,73.69,1372.0
2018-11-30 13:00:00,73.51,73.51,73.32,73.39,1000.0,73.51,73.51,73.32,73.39,1000.0
2018-11-30 13:30:00,73.58,74.09,73.58,74.06,3204.0,73.58,74.09,73.58,74.06,3204.0
2018-11-30 14:00:00,74.06,74.06,73.83,73.87,1600.0,74.06,74.06,73.83,73.87,1600.0
2018-11-30 14:30:00,73.87,74.16,73.79,73.79,1300.0,73.87,74.16,73.79,73.79,1300.0
2018-11-30 15:00:00,73.82,74.27,73.7,73.7,3704.0,73.82,74.27,73.7,73.7,3704.0
2018-11-30 15:30:00,73.7,74.24,73.5,74.13,8316.0,73.7,74.24,73.5,74.13,8316.0
2018-12-03 09:30:00,76.33,76.33,75.16,75.24,4707.0,76.33,76.33,75.16,75.24,4707.0
2018-12-03 10:00:00,75.27,75.75,75.27,75.64,2570.0,75.27,75.75,75.27,75.64,2570.0
2018-12-03 10:30:00,75.33,75.42,75.0,75.0,3806.0,75.33,75.42,75.0,75.0,3806.0
2018-12-03 11:00:00,74.87,74.87,74.54,74.72,2993.0,74.87,74.87,74.54,74.72,2993.0
2018-12-03 11:30:00,74.79,75.01,74.77,74.77,1865.0,74.79,75.01,74.77,74.77,1865.0
2018-12-03 12:00:00,74.99,75.09,74.99,75.06,500.0,74.99,75.09,74.99,75.06,500.0
2018-12-03 12:30:00,75.21,75.83,75.21,75.72,2700.0,75.21,75.83,75.21,75.72,2700.0
2018-12-03 13:00:00,75.8,76.28,75.8,76.16,1600.0,75.8,76.28,75.8,76.16,1600.0
2018-12-03 13:30:00,76.1,76.15,76.02,76.06,1100.0,76.1,76.15,76.02,76.06,1100.0
2018-12-03 14:00:00,76.14,76.2,75.84,75.84,5400.0,76.14,76.2,75.84,75.84,5400.0
2018-12-03 14:30:00,75.86,76.21,75.86,76.05,1200.0,75.86,76.21,75.86,76.05,1200.0
2018-12-03 15:00:00,76.1,76.29,75.99,76.04,2300.0,76.1,76.29,75.99,76.04,2300.0
2018-12-03 15:30:00,76.0,76.04,74.9,74.96,6520.0,76.0,76.04,74.9,74.96,6520.0
2018-12-04 09:30:00,74.5,74.77,74.5,74.7,2538.0,74.5,74.77,74.5,74.7,2538.0
2018-12-04 10:00:00,74.57,75.29,74.57,75.1,2937.0,74.57,75.29,74.57,75.1,2937.0
2018-12-04 10:30:00,75.08,75.08,74.25,74.3,1307.0,75.08,75.08,74.25,74.3,1307.0
2018-12-04 11:00:00,74.0,74.85,74.0,74.85,1400.0,74.0,74.85,74.0,74.85,1400.0
2018-12-04 11:30:00,74.67,75.09,74.58,74.94,2449.0,74.67,75.09,74.58,74.94,2449.0
2018-12-04 12:00:00,74.93,74.93,73.63,73.63,4405.0,74.93,74.93,73.63,73.63,4405.0
2018-12-04 12:30:00,73.61,74.23,73.25,74.23,3722.0,73.61,74.23,73.25,74.23,3722.0
2018-12-04 13:00:00,74.12,74.32,74.02,74.18,2200.0,74.12,74.32,74.02,74.18,2200.0
2018-12-04 13:30:00,74.13,74.18,73.37,73.37,2800.0,74.13,74.18,73.37,73.37,2800.0
2018-12-04 14:00:00,73.63,74.58,73.49,74.25,2600.0,73.63,74.58,73.49,74.25,2600.0
2018-12-04 14:30:00,73.89,74.73,73.89,74.54,1300.0,73.89,74.73,73.89,74.54,1300.0
2018-12-04 15:00:00,74.18,74.18,73.3,73.5,1300.0,74.18,74.18,73.3,73.5,1300.0
2018-12-04 15:30:00,73.33,73.4,72.8,72.81,6558.0,73.33,73.4,72.8,72.81,6558.0
2018-12-06 09:30:00,71.21,72.75,71.12,72.59,4800.0,71.21,72.75,71.12,72.59,4800.0
2018-12-06 10:00:00,72.68,74.15,72.68,73.97,3000.0,72.68,74.15,72.68,73.97,3000.0
2018-12-06 10:30:00,73.95,74.23,73.64,73.84,4000.0,73.95,74.23,73.64,73.84,4000.0
2018-12-06 11:00:00,73.66,74.11,73.66,73.91,3800.0,73.66,74.11,73.66,73.91,3800.0
2018-12-06 11:30:00,73.79,75.19,73.72,74.9,11580.0,73.79,75.19,73.72,74.9,11580.0
2018-12-06 12:00:00,75.09,75.3,74.74,75.2,6936.0,75.09,75.3,74.74,75.2,6936.0
2018-12-06 12:30:00,75.4,75.71,75.01,75.59,3130.0,75.4,75.71,75.01,75.59,3130.0
2018-12-06 13:00:00,75.88,75.88,75.52,75.78,4100.0,75.88,75.88,75.52,75.78,4100.0
2018-12-06 13:30:00,75.76,76.59,75.65,76.59,5580.0,75.76,76.59,75.65,76.59,5580.0
2018-12-06 14:00:00,76.57,76.6,75.84,75.84,6315.0,76.57,76.6,75.84,75.84,6315.0
2018-12-06 14:30:00,75.8,75.94,75.39,75.94,4533.0,75.8,75.94,75.39,75.94,4533.0
2018-12-06 15:00:00,75.98,76.08,75.74,76.04,4480.0,75.98,76.08,75.74,76.04,4480.0
2018-12-06 15:30:00,76.15,76.24,75.94,76.2,5971.0,76.15,76.24,75.94,76.2,5971.0
2018-12-07 09:30:00,76.23,77.1,76.12,76.12,4142.0,76.23,77.1,76.12,76.12,4142.0
2018-12-07 10:00:00,75.83,75.98,75.07,75.68,3731.0,75.83,75.98,75.07,75.68,3731.0
2018-12-07 10:30:00,76.07,76.07,75.36,75.66,2900.0,76.07,76.07,75.36,75.66,2900.0
2018-12-07 11:00:00,75.77,75.77,75.27,75.27,900.0,75.77,75.77,75.27,75.27,900.0
2018-12-07 11:30:00,75.17,75.18,74.63,74.67,3700.0,75.17,75.18,74.63,74.67,3700.0
2018-12-07 12:00:00,74.94,75.02,74.74,74.77,1200.0,74.94,75.02,74.74,74.77,1200.0
2018-12-07 12:30:00,74.89,74.89,74.41,74.88,3500.0,74.89,74.89,74.41,74.88,3500.0
2018-12-07 13:00:00,74.8,74.98,74.7,74.98,1100.0,74.8,74.98,74.7,74.98,1100.0
2018-12-07 13:30:00,74.93,74.96,74.5,74.5,900.0,74.93,74.96,74.5,74.5,900.0
2018-12-07 14:00:00,74.52,74.58,74.35,74.35,1600.0,74.52,74.58,74.35,74.35,1600.0
2018-12-07 14:30:00,74.34,74.46,73.95,74.02,2500.0,74.34,74.46,73.95,74.02,2500.0
2018-12-07 15:00:00,74.02,74.28,73.79,74.28,1500.0,74.02,74.28,73.79,74.28,1500.0
2018-12-07 15:30:00,74.4,74.65,74.4,74.49,3100.0,74.4,74.65,74.4,74.49,3100.0
2018-12-10 09:30:00,75.33,76.0,75.33,75.39,1325.0,75.33,76.0,75.33,75.39,1325.0
2018-12-10 10:00:00,75.43,75.9,75.43,75.44,1630.0,75.43,75.9,75.43,75.44,1630.0
2018-12-10 10:30:00,75.2,75.2,74.63,74.74,1250.0,75.2,75.2,74.63,74.74,1250.0
2018-12-10 11:00:00,74.5,74.5,74.03,74.36,800.0,74.5,74.5,74.03,74.36,800.0
2018-12-10 11:30:00,74.69,75.28,74.67,75.2,1790.0,74.69,75.28,74.67,75.2,1790.0
2018-12-10 12:00:00,74.89,75.01,74.71,74.77,599.0,74.89,75.01,74.71,74.77,599.0
2018-12-10 12:30:00,75.05,75.36,75.05,75.19,1380.0,75.05,75.36,75.05,75.19,1380.0
2018-12-10 13:00:00,75.08,75.08,74.8,74.8,799.0,75.08,75.08,74.8,74.8,799.0
2018-12-10 13:30:00,74.84,75.32,74.84,75.29,1600.0,74.84,75.32,74.84,75.29,1600.0
2018-12-10 14:00:00,75.22,75.45,75.22,75.27,900.0,75.22,75.45,75.22,75.27,900.0
2018-12-10 14:30:00,75.9,75.9,75.41,75.41,867.0,75.9,75.9,75.41,75.41,867.0
2018-12-10 15:00:00,75.54,75.65,75.47,75.65,800.0,75.54,75.65,75.47,75.65,800.0
2018-12-10 15:30:00,75.73,76.04,75.56,75.72,2700.0,75.73,76.04,75.56,75.72,2700.0
2018-12-11 09:30:00,77.46,78.9,77.46,78.8,4067.0,77.46,78.9,77.46,78.8,4067.0
2018-12-11 10:00:00,78.73,79.09,78.5,78.91,6928.0,78.73,79.09,78.5,78.91,6928.0
2018-12-11 10:30:00,78.6,78.62,78.0,78.0,1950.0,78.6,78.62,78.0,78.0,1950.0
2018-12-11 11:00:00,77.98,78.06,77.86,77.86,2285.0,77.98,78.06,77.86,77.86,2285.0
2018-12-11 11:30:00,77.84,78.21,77.78,78.1,2300.0,77.84,78.21,77.78,78.1,2300.0
2018-12-11 12:00:00,78.12,78.12,77.73,77.98,1627.0,78.12,78.12,77.73,77.98,1627.0
2018-12-11 12:30:00,77.98,77.98,77.78,77.92,1000.0,77.98,77.98,77.78,77.92,1000.0
2018-12-11 13:00:00,77.99,78.01,77.55,77.55,1300.0,77.99,78.01,77.55,77.55,1300.0
2018-12-11 13:30:00,77.53,77.53,77.0,77.0,1940.0,77.53,77.53,77.0,77.0,1940.0
2018-12-11 14:00:00,76.88,77.23,76.53,77.23,1700.0,76.88,77.23,76.53,77.23,1700.0
2018-12-11 14:30:00,77.39,77.58,77.15,77.46,600.0,77.39,77.58,77.15,77.46,600.0
2018-12-11 15:00:00,77.18,77.41,77.18,77.35,1800.0,77.18,77.41,77.18,77.35,1800.0
2018-12-11 15:30:00,77.31,77.31,76.87,76.87,3221.0,77.31,77.31,76.87,76.87,3221.0
2018-12-12 09:30:00,78.1,78.14,77.49,77.9,2005.0,78.1,78.14,77.49,77.9,2005.0
2018-12-12 10:00:00,77.96,78.18,77.57,77.76,3832.0,77.96,78.18,77.57,77.76,3832.0
2018-12-12 10:30:00,77.63,78.42,77.63,78.42,1852.0,77.63,78.42,77.63,78.42,1852.0
2018-12-12 11:00:00,78.51,78.8,78.42,78.64,2267.0,78.51,78.8,78.42,78.64,2267.0
2018-12-12 11:30:00,78.68,78.84,78.41,78.65,1100.0,78.68,78.84,78.41,78.65,1100.0
2018-12-12 12:00:00,78.56,78.56,78.0,78.02,1459.0,78.56,78.56,78.0,78.02,1459.0
2018-12-12 12:30:00,77.72,77.81,77.6,77.81,1400.0,77.72,77.81,77.6,77.81,1400.0
2018-12-12 13:00:00,77.7,78.01,77.69,78.01,1021.0,77.7,78.01,77.69,78.01,1021.0
2018-12-12 13:30:00,78.0,78.05,77.98,77.99,2905.0,78.0,78.05,77.98,77.99,2905.0
2018-12-12 14:00:00,77.89,77.89,77.29,77.81,2419.0,77.89,77.89,77.29,77.81,2419.0
2018-12-12 14:30:00,77.64,77.64,77.07,77.37,2310.0,77.64,77.64,77.07,77.37,2310.0
2018-12-12 15:00:00,77.29,77.67,77.23,77.67,2135.0,77.29,77.67,77.23,77.67,2135.0
2018-12-12 15:30:00,78.0,78.0,77.55,77.6,4028.0,78.0,78.0,77.55,77.6,4028.0
2018-12-13 09:30:00,78.5,78.5,77.0,77.05,3931.0,78.5,78.5,77.0,77.05,3931.0
2018-12-13 10:00:00,77.1,77.1,76.01,76.01,2105.0,77.1,77.1,76.01,76.01,2105.0
2018-12-13 10:30:00,75.95,75.95,75.21,75.74,2662.0,75.95,75.95,75.21,75.74,2662.0
2018-12-13 11:00:00,75.7,76.74,75.65,76.66,5579.0,75.7,76.74,75.65,76.66,5579.0
2018-12-13 11:30:00,76.58,76.67,76.53,76.53,998.0,76.58,76.67,76.53,76.53,998.0
2018-12-13 12:00:00,76.47,76.54,76.28,76.36,3158.0,76.47,76.54,76.28,76.36,3158.0
2018-12-13 12:30:00,76.44,76.69,76.39,76.46,2700.0,76.44,76.69,76.39,76.46,2700.0
2018-12-13 13:00:00,76.22,76.71,76.22,76.61,2600.0,76.22,76.71,76.22,76.61,2600.0
2018-12-13 13:30:00,76.68,77.11,76.68,76.89,2405.0,76.68,77.11,76.68,76.89,2405.0
2018-12-13 14:00:00,76.9,76.92,76.71,76.78,1417.0,76.9,76.92,76.71,76.78,1417.0
2018-12-13 14:30:00,76.79,76.85,76.68,76.77,1500.0,76.79,76.85,76.68,76.77,1500.0
2018-12-13 15:00:00,76.76,76.81,76.41,76.72,2500.0,76.76,76.81,76.41,76.72,2500.0
2018-12-13 15:30:00,76.73,77.01,76.6,76.88,7669.0,76.73,77.01,76.6,76.88,7669.0
2018-12-14 09:30:00,75.0,76.17,75.0,76.17,5100.0,75.0,76.17,75.0,76.17,5100.0
2018-12-14 10:00:00,76.59,76.64,76.2,76.2,1210.0,76.59,76.64,76.2,76.2,1210.0
2018-12-14 10:30:00,76.13,76.77,76.12,76.37,3863.0,76.13,76.77,76.12,76.37,3863.0
2018-12-14 11:00:00,76.65,76.67,76.3,76.3,3117.0,76.65,76.67,76.3,76.3,3117.0
2018-12-14 11:30:00,76.43,76.45,75.76,75.76,3288.0,76.43,76.45,75.76,75.76,3288.0
2018-12-14 12:00:00,75.8,75.8,75.51,75.7,6267.0,75.8,75.8,75.51,75.7,6267.0
2018-12-14 12:30:00,75.67,75.68,75.41,75.55,800.0,75.67,75.68,75.41,75.55,800.0
2018-12-14 13:00:00,75.35,75.62,75.31,75.38,1200.0,75.35,75.62,75.31,75.38,1200.0
2018-12-14 13:30:00,75.23,75.23,74.89,74.89,806.0,75.23,75.23,74.89,74.89,806.0
2018-12-14 14:00:00,74.87,75.19,74.72,75.19,1900.0,74.87,75.19,74.72,75.19,1900.0
2018-12-14 14:30:00,75.4,75.4,74.23,74.23,1650.0,75.4,75.4,74.23,74.23,1650.0
2018-12-14 15:00:00,74.32,74.43,74.22,74.28,1300.0,74.32,74.43,74.22,74.28,1300.0
2018-12-14 15:30:00,74.3,74.3,73.92,73.98,2743.0,74.3,74.3,73.92,73.98,2743.0
2018-12-17 09:30:00,73.49,73.49,69.0,70.52,12106.0,73.49,73.49,69.0,70.52,12106.0
2018-12-17 10:00:00,71.16,72.01,70.9,71.94,6270.0,71.16,72.01,70.9,71.94,6270.0
2018-12-17 10:30:00,71.49,72.25,71.49,72.24,1000.0,71.49,72.25,71.49,72.24,1000.0
2018-12-17 11:00:00,72.51,72.73,72.51,72.67,1600.0,72.51,72.73,72.51,72.67,1600.0
2018-12-17 11:30:00,72.38,72.8,72.33,72.8,1700.0,72.38,72.8,72.33,72.8,1700.0
2018-12-17 12:00:00,73.13,73.18,72.35,72.35,4038.0,73.13,73.18,72.35,72.35,4038.0
2018-12-17 12:30:00,72.29,72.29,71.71,71.96,2100.0,72.29,72.29,71.71,71.96,2100.0
2018-12-17 13:00:00,71.94,72.05,71.67,71.8,2573.0,71.94,72.05,71.67,71.8,2573.0
2018-12-17 13:30:00,71.63,71.63,71.33,71.57,1600.0,71.63,71.63,71.33,71.57,1600.0
2018-12-17 14:00:00,71.39,71.39,71.08,71.08,700.0,71.39,71.39,71.08,71.08,700.0
2018-12-17 14:30:00,70.99,71.14,70.93,70.94,2200.0,70.99,71.14,70.93,70.94,2200.0
2018-12-17 15:00:00,70.92,70.92,70.0,70.0,4046.0,70.92,70.92,70.0,70.0,4046.0
2018-12-17 15:30:00,69.84,69.93,69.4,69.81,9694.0,69.84,69.93,69.4,69.81,9694.0
2018-12-18 09:30:00,71.31,71.83,70.78,71.55,3300.0,71.31,71.83,70.78,71.55,3300.0
2018-12-18 10:00:00,71.45,71.45,70.71,70.79,3800.0,71.45,71.45,70.71,70.79,3800.0
2018-12-18 10:30:00,70.9,71.3,70.28,70.61,5098.0,70.9,71.3,70.28,70.61,5098.0
2018-12-18 11:00:00,70.65,70.66,70.07,70.25,2959.0,70.65,70.66,70.07,70.25,2959.0
2018-12-18 11:30:00,70.39,70.57,70.35,70.55,4490.0,70.39,70.57,70.35,70.55,4490.0
2018-12-18 12:00:00,70.67,71.2,70.67,71.19,1937.0,70.67,71.2,70.67,71.19,1937.0
2018-12-18 12:30:00,71.21,72.0,71.21,71.95,2836.0,71.21,72.0,71.21,71.95,2836.0
2018-12-18 13:00:00,71.76,72.02,71.76,71.77,3260.0,71.76,72.02,71.76,71.77,3260.0
2018-12-18 13:30:00,71.65,71.65,71.44,71.44,400.0,71.65,71.65,71.44,71.44,400.0
2018-12-18 14:00:00,71.7,71.83,71.7,71.82,400.0,71.7,71.83,71.7,71.82,400.0
2018-12-18 14:30:00,71.82,71.82,71.27,71.32,1600.0,71.82,71.82,71.27,71.32,1600.0
2018-12-18 15:00:00,71.09,71.14,70.9,71.04,1600.0,71.09,71.14,70.9,71.04,1600.0
2018-12-18 15:30:00,71.3,71.59,71.22,71.22,3815.0,71.3,71.59,71.22,71.22,3815.0
2018-12-19 09:30:00,72.38,72.83,72.38,72.8,1029.0,72.38,72.83,72.38,72.8,1029.0
2018-12-19 10:00:00,72.88,72.91,72.2,72.21,4135.0,72.88,72.91,72.2,72.21,4135.0
2018-12-19 10:30:00,72.33,72.5,71.98,72.43,7649.0,72.33,72.5,71.98,72.43,7649.0
2018-12-19 11:00:00,72.32,72.33,72.22,72.33,1500.0,72.32,72.33,72.22,72.33,1500.0
2018-12-19 11:30:00,72.23,72.6,72.12,72.6,1200.0,72.23,72.6,72.12,72.6,1200.0
2018-12-19 12:00:00,72.55,73.1,72.55,73.06,2847.0,72.55,73.1,72.55,73.06,2847.0
2018-12-19 12:30:00,73.14,73.15,72.83,73.03,1179.0,73.14,73.15,72.83,73.03,1179.0
2018-12-19 13:00:00,72.88,73.12,72.88,73.02,825.0,72.88,73.12,72.88,73.02,825.0
2018-12-19 13:30:00,73.22,73.31,73.02,73.29,1100.0,73.22,73.31,73.02,73.29,1100.0
2018-12-19 14:00:00,73.01,73.01,71.26,72.12,2716.0,73.01,73.01,71.26,72.12,2716.0
2018-12-19 14:30:00,72.27,72.57,71.1,71.15,1700.0,72.27,72.57,71.1,71.15,1700.0
2018-12-19 15:00:00,71.12,71.23,70.5,71.02,3100.0,71.12,71.23,70.5,71.02,3100.0
2018-12-19 15:30:00,70.93,71.12,70.6,71.07,3300.0,70.93,71.12,70.6,71.07,3300.0
2018-12-20 09:30:00,70.83,70.97,70.27,70.46,1900.0,70.83,70.97,70.27,70.46,1900.0
2018-12-20 10:00:00,70.65,71.1,70.17,70.17,3020.0,70.65,71.1,70.17,70.17,3020.0
2018-12-20 10:30:00,70.47,70.73,70.05,70.51,1990.0,70.47,70.73,70.05,70.51,1990.0
2018-12-20 11:00:00,70.12,70.12,67.65,67.77,4798.0,70.12,70.12,67.65,67.77,4798.0
2018-12-20 11:30:00,67.81,67.88,66.85,67.31,4840.0,67.81,67.88,66.85,67.31,4840.0
2018-12-20 12:00:00,67.34,68.12,67.24,68.12,3700.0,67.34,68.12,67.24,68.12,3700.0
2018-12-20 12:30:00,68.2,68.71,68.18,68.47,1900.0,68.2,68.71,68.18,68.47,1900.0
2018-12-20 13:00:00,68.68,68.68,68.28,68.36,2900.0,68.68,68.68,68.28,68.36,2900.0
2018-12-20 13:30:00,68.3,68.73,68.26,68.47,1250.0,68.3,68.73,68.26,68.47,1250.0
2018-12-20 14:00:00,68.35,68.35,67.97,68.16,2500.0,68.35,68.35,67.97,68.16,2500.0
2018-12-20 14:30:00,68.33,69.1,68.07,69.1,3600.0,68.33,69.1,68.07,69.1,3600.0
2018-12-20 15:00:00,69.1,69.44,68.9,69.34,4671.0,69.1,69.44,68.9,69.34,4671.0
2018-12-20 15:30:00,69.73,69.73,69.15,69.15,2400.0,69.73,69.73,69.15,69.15,2400.0
2018-12-21 09:30:00,71.05,71.77,69.46,69.69,11536.0,71.05,71.77,69.46,69.69,11536.0
2018-12-21 10:00:00,69.72,70.72,69.65,70.08,3749.0,69.72,70.72,69.65,70.08,3749.0
2018-12-21 10:30:00,70.47,70.47,70.04,70.34,2500.0,70.47,70.47,70.04,70.34,2500.0
2018-12-21 11:00:00,70.19,70.31,69.63,69.69,5500.0,70.19,70.31,69.63,69.69,5500.0
2018-12-21 11:30:00,69.86,69.86,69.3,69.3,1998.0,69.86,69.86,69.3,69.3,1998.0
2018-12-21 12:00:00,68.6,68.62,67.77,67.77,2030.0,68.6,68.62,67.77,67.77,2030.0
2018-12-21 12:30:00,67.72,68.58,67.18,68.16,9300.0,67.72,68.58,67.18,68.16,9300.0
2018-12-21 13:00:00,68.26,68.7,68.19,68.26,4581.0,68.26,68.7,68.19,68.26,4581.0
2018-12-21 13:30:00,68.35,68.55,67.71,67.71,3100.0,68.35,68.55,67.71,67.71,3100.0
2018-12-21 14:00:00,67.66,68.2,67.5,68.01,3204.0,67.66,68.2,67.5,68.01,3204.0
2018-12-21 14:30:00,68.1,68.1,67.58,67.75,3836.0,68.1,68.1,67.58,67.75,3836.0
2018-12-21 15:00:00,67.84,67.84,67.43,67.46,4500.0,67.84,67.84,67.43,67.46,4500.0
2018-12-21 15:30:00,67.47,67.7,67.24,67.66,9376.0,67.47,67.7,67.24,67.66,9376.0
2018-12-24 09:30:00,67.06,68.04,66.29,66.45,2261.0,67.06,68.04,66.29,66.45,2261.0
2018-12-24 10:00:00,66.79,66.83,66.41,66.7,3268.0,66.79,66.83,66.41,66.7,3268.0
2018-12-24 10:30:00,66.96,67.47,66.71,66.84,1540.0,66.96,67.47,66.71,66.84,1540.0
2018-12-24 11:00:00,67.2,67.58,67.08,67.42,2237.0,67.2,67.58,67.08,67.42,2237.0
2018-12-24 11:30:00,67.39,67.39,67.05,67.18,1096.0,67.39,67.39,67.05,67.18,1096.0
2018-12-24 12:00:00,67.18,67.29,66.99,67.27,1800.0,67.18,67.29,66.99,67.27,1800.0
2018-12-24 12:30:00,67.06,67.09,66.01,66.24,6037.0,67.06,67.09,66.01,66.24,6037.0
2018-12-26 09:30:00,67.95,68.37,67.95,68.33,1900.0,67.95,68.37,67.95,68.33,1900.0
2018-12-26 10:00:00,68.29,68.45,67.36,67.8,2089.0,68.29,68.45,67.36,67.8,2089.0
2018-12-26 10:30:00,67.92,67.93,66.96,66.96,2100.0,67.92,67.93,66.96,66.96,2100.0
2018-12-26 11:00:00,67.15,67.17,66.94,67.17,3300.0,67.15,67.17,66.94,67.17,3300.0
2018-12-26 11:30:00,67.22,67.57,66.98,67.3,2900.0,67.22,67.57,66.98,67.3,2900.0
2018-12-26 12:00:00,67.78,68.15,67.65,68.0,2741.0,67.78,68.15,67.65,68.0,2741.0
2018-12-26 12:30:00,67.8,68.03,67.8,68.03,900.0,67.8,68.03,67.8,68.03,900.0
2018-12-26 13:00:00,67.94,67.95,67.4,67.76,2391.0,67.94,67.95,67.4,67.76,2391.0
2018-12-26 13:30:00,67.65,68.52,67.65,68.5,3200.0,67.65,68.52,67.65,68.5,3200.0
2018-12-26 14:00:00,68.26,68.39,68.09,68.1,1100.0,68.26,68.39,68.09,68.1,1100.0
2018-12-26 14:30:00,68.33,68.75,68.12,68.7,3151.0,68.33,68.75,68.12,68.7,3151.0
2018-12-26 15:00:00,68.74,69.36,68.74,69.25,12000.0,68.74,69.36,68.74,69.25,12000.0
2018-12-26 15:30:00,69.38,69.92,69.37,69.92,5514.0,69.38,69.92,69.37,69.92,5514.0
2018-12-27 09:30:00,68.72,69.71,68.71,69.71,1900.0,68.72,69.71,68.71,69.71,1900.0
2018-12-27 10:00:00,69.89,69.89,68.88,68.88,2300.0,69.89,69.89,68.88,68.88,2300.0
2018-12-27 10:30:00,68.86,69.38,68.86,69.12,1475.0,68.86,69.38,68.86,69.12,1475.0
2018-12-27 11:00:00,69.14,69.71,69.14,69.71,600.0,69.14,69.71,69.14,69.71,600.0
2018-12-27 11:30:00,69.9,70.0,69.9,69.98,3174.0,69.9,70.0,69.9,69.98,3174.0
2018-12-27 12:00:00,69.97,69.97,69.43,69.43,3380.0,69.97,69.97,69.43,69.43,3380.0
2018-12-27 12:30:00,69.29,69.73,69.29,69.5,900.0,69.29,69.73,69.29,69.5,900.0
2018-12-27 13:00:00,69.51,69.62,69.51,69.62,800.0,69.51,69.62,69.51,69.62,800.0
2018-12-27 13:30:00,69.33,69.35,69.31,69.35,300.0,69.33,69.35,69.31,69.35,300.0
2018-12-27 14:00:00,69.4,69.72,69.39,69.72,1200.0,69.4,69.72,69.39,69.72,1200.0
2018-12-27 14:30:00,69.65,71.06,69.65,71.0,1900.0,69.65,71.06,69.65,71.0,1900.0
2018-12-27 15:00:00,70.9,71.48,70.53,71.48,4996.0,70.9,71.48,70.53,71.48,4996.0
2018-12-27 15:30:00,71.65,72.42,71.65,72.38,4973.0,71.65,72.42,71.65,72.38,4973.0
2018-12-28 09:30:00,73.0,73.38,72.05,72.25,3300.0,73.0,73.38,72.05,72.25,3300.0
2018-12-28 10:00:00,72.03,72.53,71.78,71.78,4766.0,72.03,72.53,71.78,71.78,4766.0
2018-12-28 10:30:00,71.7,72.78,71.5,72.2,1764.0,71.7,72.78,71.5,72.2,1764.0
2018-12-28 11:00:00,72.1,72.44,71.9,72.44,800.0,72.1,72.44,71.9,72.44,800.0
2018-12-28 11:30:00,72.45,72.75,72.38,72.56,1800.0,72.45,72.75,72.38,72.56,1800.0
2018-12-28 12:00:00,72.68,73.05,72.64,72.82,1800.0,72.68,73.05,72.64,72.82,1800.0
2018-12-28 12:30:00,72.76,73.2,72.76,72.89,1700.0,72.76,73.2,72.76,72.89,1700.0
2018-12-28 13:00:00,73.23,73.23,73.01,73.01,300.0,73.23,73.23,73.01,73.01,300.0
2018-12-28 13:30:00,72.86,73.36,72.86,73.28,2415.0,72.86,73.36,72.86,73.28,2415.0
2018-12-28 14:00:00,73.47,74.09,73.47,73.77,3858.0,73.47,74.09,73.47,73.77,3858.0
2018-12-28 14:30:00,74.15,74.59,74.1,74.59,1400.0,74.15,74.59,74.1,74.59,1400.0
2018-12-28 15:00:00,74.54,74.54,73.68,73.68,3800.0,74.54,74.54,73.68,73.68,3800.0
2018-12-28 15:30:00,73.75,73.77,73.33,73.44,3825.0,73.75,73.77,73.33,73.44,3825.0
2018-12-31 09:30:00,74.0,74.27,73.65,73.8,1979.0,74.0,74.27,73.65,73.8,1979.0
2018-12-31 10:00:00,73.95,74.19,73.5,73.93,1100.0,73.95,74.19,73.5,73.93,1100.0
2018-12-31 10:30:00,73.27,73.27,73.27,73.27,295.0,73.27,73.27,73.27,73.27,295.0
2018-12-31 11:00:00,73.17,73.6,73.16,73.6,2002.0,73.17,73.6,73.16,73.6,2002.0
2018-12-31 11:30:00,73.23,73.49,73.23,73.37,400.0,73.23,73.49,73.23,73.37,400.0
2018-12-31 12:00:00,73.43,74.36,73.43,74.2,9982.0,73.43,74.36,73.43,74.2,9982.0
2018-12-31 12:30:00,74.11,74.68,74.11,74.48,1000.0,74.11,74.68,74.11,74.48,1000.0
2018-12-31 13:00:00,74.47,74.67,74.35,74.67,800.0,74.47,74.67,74.35,74.67,800.0
2018-12-31 13:30:00,74.61,74.61,73.87,73.87,1200.0,74.61,74.61,73.87,73.87,1200.0
2018-12-31 14:00:00,73.86,73.86,73.52,73.63,1900.0,73.86,73.86,73.52,73.63,1900.0
2018-12-31 14:30:00,73.27,74.12,73.27,73.92,2200.0,73.27,74.12,73.27,73.92,2200.0
2018-12-31 15:00:00,73.71,74.13,73.5,74.04,2000.0,73.71,74.13,73.5,74.04,2000.0
2018-12-31 15:30:00,74.05,74.2,73.68,74.12,3752.0,74.05,74.2,73.68,74.12,3752.0
2019-01-02 09:30:00,72.46,73.28,72.04,72.85,10118.0,72.46,73.28,72.04,72.85,10118.0
2019-01-02 10:00:00,72.83,73.49,72.17,73.0,2605.0,72.83,73.49,72.17,73.0,2605.0
2019-01-02 10:30:00,72.95,74.12,72.95,74.0,1849.0,72.95,74.12,72.95,74.0,1849.0
2019-01-02 11:00:00,73.85,74.22,73.45,73.65,4210.0,73.85,74.22,73.45,73.65,4210.0
2019-01-02 11:30:00,73.48,73.48,73.09,73.09,1154.0,73.48,73.48,73.09,73.09,1154.0
2019-01-02 12:00:00,73.5,73.5,72.81,72.86,900.0,73.5,73.5,72.81,72.86,900.0
2019-01-02 12:30:00,72.6,73.32,72.6,73.32,2400.0,72.6,73.32,72.6,73.32,2400.0
2019-01-02 13:00:00,73.42,73.93,73.41,73.91,2300.0,73.42,73.93,73.41,73.91,2300.0
2019-01-02 13:30:00,73.92,73.92,73.71,73.86,1000.0,73.92,73.92,73.71,73.86,1000.0
2019-01-02 14:00:00,73.81,73.81,73.46,73.46,1300.0,73.81,73.81,73.46,73.46,1300.0
2019-01-02 14:30:00,73.45,73.57,73.29,73.29,800.0,73.45,73.57,73.29,73.29,800.0
2019-01-02 15:00:00,73.29,73.45,72.93,72.96,1800.0,73.29,73.45,72.93,72.96,1800.0
2019-01-02 15:30:00,72.94,73.15,72.71,73.12,3729.0,72.94,73.15,72.71,73.12,3729.0
2019-01-03 09:30:00,71.95,71.95,70.87,71.0,5268.0,71.95,71.95,70.87,71.0,5268.0
2019-01-03 10:00:00,71.06,71.08,69.19,70.07,6459.0,71.06,71.08,69.19,70.07,6459.0
2019-01-03 10:30:00,70.1,70.35,70.07,70.15,1000.0,70.1,70.35,70.07,70.15,1000.0
2019-01-03 11:00:00,70.6,71.09,70.6,71.01,1200.0,70.6,71.09,70.6,71.01,1200.0
2019-01-03 11:30:00,71.0,71.26,70.77,70.77,1700.0,71.0,71.26,70.77,70.77,1700.0
2019-01-03 12:00:00,70.97,70.97,70.75,70.83,500.0,70.97,70.97,70.75,70.83,500.0
2019-01-03 12:30:00,70.91,71.08,70.91,70.97,900.0,70.91,71.08,70.91,70.97,900.0
2019-01-03 13:00:00,70.86,70.86,70.26,70.29,1403.0,70.86,70.86,70.26,70.29,1403.0
2019-01-03 13:30:00,70.3,70.6,70.3,70.42,616.0,70.3,70.6,70.3,70.42,616.0
2019-01-03 14:00:00,70.18,70.33,70.11,70.3,1018.0,70.18,70.33,70.11,70.3,1018.0
2019-01-03 14:30:00,70.58,70.58,70.09,70.09,1798.0,70.58,70.58,70.09,70.09,1798.0
2019-01-03 15:00:00,69.85,69.95,69.74,69.95,2818.0,69.85,69.95,69.74,69.95,2818.0
2019-01-03 15:30:00,70.22,70.22,69.82,69.83,4522.0,70.22,70.22,69.82,69.83,4522.0
2019-01-04 09:30:00,69.93,70.72,69.35,70.44,10350.0,69.93,70.72,69.35,70.44,10350.0
2019-01-04 10:00:00,70.5,70.63,69.77,70.54,2519.0,70.5,70.63,69.77,70.54,2519.0
2019-01-04 10:30:00,70.45,71.48,70.45,71.35,6875.0,70.45,71.48,70.45,71.35,6875.0
2019-01-04 11:00:00,71.39,71.39,71.03,71.03,3918.0,71.39,71.39,71.03,71.03,3918.0
2019-01-04 11:30:00,70.88,70.89,70.48,70.68,2400.0,70.88,70.89,70.48,70.68,2400.0
2019-01-04 12:00:00,70.65,70.88,70.58,70.8,3300.0,70.65,70.88,70.58,70.8,3300.0
2019-01-04 12:30:00,70.71,70.73,70.35,70.38,2600.0,70.71,70.73,70.35,70.38,2600.0
2019-01-04 13:00:00,70.38,70.42,69.85,70.23,4560.0,70.38,70.42,69.85,70.23,4560.0
2019-01-04 13:30:00,70.34,70.46,69.74,69.93,12200.0,70.34,70.46,69.74,69.93,12200.0
2019-01-04 14:00:00,69.92,69.99,69.62,69.75,3570.0,69.92,69.99,69.62,69.75,3570.0
2019-01-04 14:30:00,69.78,69.91,69.55,69.55,5400.0,69.78,69.91,69.55,69.55,5400.0
2019-01-04 15:00:00,69.55,70.14,69.55,69.6,11839.0,69.55,70.14,69.55,69.6,11839.0
2019-01-04 15:30:00,69.58,69.77,69.26,69.4,14000.0,69.58,69.77,69.26,69.4,14000.0
2019-01-07 09:30:00,70.0,71.8,69.84,71.8,7197.0,70.0,71.8,69.84,71.8,7197.0
2019-01-07 10:00:00,71.75,71.8,71.6,71.8,1000.0,71.75,71.8,71.6,71.8,1000.0
2019-01-07 10:30:00,72.0,72.74,71.98,72.62,2800.0,72.0,72.74,71.98,72.62,2800.0
2019-01-07 11:00:00,72.62,73.34,72.34,72.4,8968.0,72.62,73.34,72.34,72.4,8968.0
2019-01-07 11:30:00,72.45,72.74,72.15,72.73,1300.0,72.45,72.74,72.15,72.73,1300.0
2019-01-07 12:00:00,72.64,72.78,72.36,72.74,1300.0,72.64,72.78,72.36,72.74,1300.0
2019-01-07 12:30:00,72.85,73.01,72.73,72.73,1938.0,72.85,73.01,72.73,72.73,1938.0
2019-01-07 13:00:00,72.66,72.71,72.4,72.42,700.0,72.66,72.71,72.4,72.42,700.0
2019-01-07 13:30:00,72.39,72.55,72.3,72.55,1600.0,72.39,72.55,72.3,72.55,1600.0
2019-01-07 14:00:00,72.52,72.6,72.19,72.19,900.0,72.52,72.6,72.19,72.19,900.0
2019-01-07 14:30:00,72.11,72.73,72.11,72.72,1100.0,72.11,72.73,72.11,72.72,1100.0
2019-01-07 15:00:00,72.69,72.79,72.64,72.7,1561.0,72.69,72.79,72.64,72.7,1561.0
2019-01-07 15:30:00,72.56,72.8,72.41,72.75,4414.0,72.56,72.8,72.41,72.75,4414.0
2019-01-08 09:30:00,74.0,76.0,73.91,74.2,9711.0,74.0,76.0,73.91,74.2,9711.0
2019-01-08 10:00:00,74.2,75.02,74.16,74.82,3400.0,74.2,75.02,74.16,74.82,3400.0
2019-01-08 10:30:00,74.62,74.64,73.89,74.22,4372.0,74.62,74.64,73.89,74.22,4372.0
2019-01-08 11:00:00,74.11,75.0,74.11,75.0,4200.0,74.11,75.0,74.11,75.0,4200.0
2019-01-08 11:30:00,74.69,74.91,74.57,74.79,1797.0,74.69,74.91,74.57,74.79,1797.0
2019-01-08 12:00:00,75.0,75.47,75.0,75.46,1900.0,75.0,75.47,75.0,75.46,1900.0
2019-01-08 12:30:00,75.4,75.71,75.27,75.71,1400.0,75.4,75.71,75.27,75.71,1400.0
2019-01-08 13:00:00,75.71,76.24,75.71,76.12,6744.0,75.71,76.24,75.71,76.12,6744.0
2019-01-08 13:30:00,75.8,76.4,75.8,76.14,1280.0,75.8,76.4,75.8,76.14,1280.0
2019-01-08 14:00:00,76.17,76.75,76.17,76.56,6400.0,76.17,76.75,76.17,76.56,6400.0
2019-01-08 14:30:00,76.58,76.87,76.58,76.87,5424.0,76.58,76.87,76.58,76.87,5424.0
2019-01-08 15:00:00,76.76,76.76,76.41,76.55,2500.0,76.76,76.76,76.41,76.55,2500.0
2019-01-08 15:30:00,76.64,77.77,76.64,77.72,40454.0,76.64,77.77,76.64,77.72,40454.0
2019-01-09 09:30:00,78.0,78.0,76.45,76.84,3300.0,78.0,78.0,76.45,76.84,3300.0
2019-01-09 10:00:00,76.48,77.19,76.24,76.24,20057.0,76.48,77.19,76.24,76.24,20057.0
2019-01-09 10:30:00,76.23,76.55,75.83,76.34,3900.0,76.23,76.55,75.83,76.34,3900.0
2019-01-09 11:00:00,77.08,77.08,76.75,76.82,3018.0,77.08,77.08,76.75,76.82,3018.0
2019-01-09 11:30:00,76.85,77.45,76.32,77.35,5986.0,76.85,77.45,76.32,77.35,5986.0
2019-01-09 12:00:00,77.4,77.47,77.0,77.07,1800.0,77.4,77.47,77.0,77.07,1800.0
2019-01-09 12:30:00,77.05,77.12,76.51,76.86,2366.0,77.05,77.12,76.51,76.86,2366.0
2019-01-09 13:00:00,76.83,77.71,76.76,77.43,2116.0,76.83,77.71,76.76,77.43,2116.0
2019-01-09 13:30:00,77.45,77.45,77.1,77.18,2300.0,77.45,77.45,77.1,77.18,2300.0
2019-01-09 14:00:00,77.18,77.34,76.95,76.96,2748.0,77.18,77.34,76.95,76.96,2748.0
2019-01-09 14:30:00,76.93,77.46,76.91,77.45,3000.0,76.93,77.46,76.91,77.45,3000.0
2019-01-09 15:00:00,77.47,77.48,77.08,77.17,2200.0,77.47,77.48,77.08,77.17,2200.0
2019-01-09 15:30:00,77.15,77.41,76.98,77.27,8200.0,77.15,77.41,76.98,77.27,8200.0
2019-01-10 09:30:00,75.9,76.6,75.47,75.47,2490.0,75.9,76.6,75.47,75.47,2490.0
2019-01-10 10:00:00,76.15,76.72,76.09,76.72,5200.0,76.15,76.72,76.09,76.72,5200.0
2019-01-10 10:30:00,76.49,77.09,76.49,76.96,1500.0,76.49,77.09,76.49,76.96,1500.0
2019-01-10 11:00:00,77.14,77.23,77.01,77.2,1600.0,77.14,77.23,77.01,77.2,1600.0
2019-01-10 11:30:00,77.4,77.65,77.4,77.48,690.0,77.4,77.65,77.4,77.48,690.0
2019-01-10 12:00:00,77.47,77.77,77.47,77.5,977.0,77.47,77.77,77.47,77.5,977.0
2019-01-10 12:30:00,77.47,77.47,77.32,77.32,1500.0,77.47,77.47,77.32,77.32,1500.0
2019-01-10 13:00:00,77.29,77.29,77.18,77.26,700.0,77.29,77.29,77.18,77.26,700.0
2019-01-10 13:30:00,77.24,77.62,76.85,77.62,3882.0,77.24,77.62,76.85,77.62,3882.0
2019-01-10 14:00:00,77.62,78.17,77.62,77.88,2000.0,77.62,78.17,77.62,77.88,2000.0
2019-01-10 14:30:00,78.02,78.12,77.89,78.1,2200.0,78.02,78.12,77.89,78.1,2200.0
2019-01-10 15:00:00,78.1,78.35,78.1,78.35,2506.0,78.1,78.35,78.1,78.35,2506.0
2019-01-10 15:30:00,78.42,78.72,78.35,78.68,5512.0,78.42,78.72,78.35,78.68,5512.0
2019-01-11 09:30:00,77.7,77.7,77.19,77.55,3000.0,77.7,77.7,77.19,77.55,3000.0
2019-01-11 10:00:00,77.5,78.52,77.5,77.76,4113.0,77.5,78.52,77.5,77.76,4113.0
2019-01-11 10:30:00,77.3,77.64,77.1,77.64,6495.0,77.3,77.64,77.1,77.64,6495.0
2019-01-11 11:00:00,77.67,77.92,77.5,77.92,1562.0,77.67,77.92,77.5,77.92,1562.0
2019-01-11 11:30:00,77.92,77.92,77.92,77.92,0.0,77.92,77.92,77.92,77.92,0.0
2019-01-11 12:00:00,77.85,77.85,77.76,77.76,300.0,77.85,77.85,77.76,77.76,300.0
2019-01-11 12:30:00,78.17,78.19,78.14,78.18,1200.0,78.17,78.19,78.14,78.18,1200.0
2019-01-11 13:00:00,78.0,78.04,77.86,77.86,1000.0,78.0,78.04,77.86,77.86,1000.0
2019-01-11 13:30:00,77.88,78.09,77.87,78.09,499.0,77.88,78.09,77.87,78.09,499.0
2019-01-11 14:00:00,78.16,78.16,78.14,78.14,300.0,78.16,78.16,78.14,78.14,300.0
2019-01-11 14:30:00,78.07,78.08,77.97,78.03,980.0,78.07,78.08,77.97,78.03,980.0
2019-01-11 15:00:00,78.12,78.26,78.03,78.03,1983.0,78.12,78.26,78.03,78.03,1983.0
2019-01-11 15:30:00,78.16,78.2,77.98,77.98,2710.0,78.16,78.2,77.98,77.98,2710.0
2019-01-14 09:30:00,77.43,77.8,77.05,77.44,8068.0,77.43,77.8,77.05,77.44,8068.0
2019-01-14 10:00:00,77.51,77.91,77.31,77.35,5496.0,77.51,77.91,77.31,77.35,5496.0
2019-01-14 10:30:00,77.21,77.45,76.88,77.13,1720.0,77.21,77.45,76.88,77.13,1720.0
2019-01-14 11:00:00,76.98,77.07,76.31,76.55,2755.0,76.98,77.07,76.31,76.55,2755.0
2019-01-14 11:30:00,76.51,76.84,76.48,76.48,2700.0,76.51,76.84,76.48,76.48,2700.0
2019-01-14 12:00:00,76.6,76.72,76.49,76.72,900.0,76.6,76.72,76.49,76.72,900.0
2019-01-14 12:30:00,76.6,77.09,76.5,76.88,5158.0,76.6,77.09,76.5,76.88,5158.0
2019-01-14 13:00:00,76.78,77.03,76.67,76.93,1200.0,76.78,77.03,76.67,76.93,1200.0
2019-01-14 13:30:00,76.91,76.91,76.85,76.85,200.0,76.91,76.91,76.85,76.85,200.0
2019-01-14 14:00:00,76.85,76.91,76.83,76.83,1200.0,76.85,76.91,76.83,76.83,1200.0
2019-01-14 14:30:00,76.87,77.29,76.87,77.18,1947.0,76.87,77.29,76.87,77.18,1947.0
2019-01-14 15:00:00,77.16,77.16,77.06,77.15,700.0,77.16,77.16,77.06,77.15,700.0
2019-01-14 15:30:00,77.07,77.14,76.92,77.14,4325.0,77.07,77.14,76.92,77.14,4325.0
2019-01-15 09:30:00,76.65,80.66,76.65,80.66,15964.0,76.65,80.66,76.65,80.66,15964.0
2019-01-15 10:00:00,80.58,81.21,79.83,79.83,5379.0,80.58,81.21,79.83,79.83,5379.0
2019-01-15 10:30:00,79.58,79.58,79.1,79.39,5303.0,79.58,79.58,79.1,79.39,5303.0
2019-01-15 11:00:00,79.46,79.5,79.16,79.24,3963.0,79.46,79.5,79.16,79.24,3963.0
2019-01-15 11:30:00,79.33,80.54,79.33,80.54,6227.0,79.33,80.54,79.33,80.54,6227.0
2019-01-15 12:00:00,80.51,80.65,79.9,80.12,4990.0,80.51,80.65,79.9,80.12,4990.0
2019-01-15 12:30:00,80.27,80.27,79.7,79.7,2700.0,80.27,80.27,79.7,79.7,2700.0
2019-01-15 13:00:00,79.69,79.7,79.21,79.27,3747.0,79.69,79.7,79.21,79.27,3747.0
2019-01-15 13:30:00,79.38,79.38,79.2,79.26,800.0,79.38,79.38,79.2,79.26,800.0
2019-01-15 14:00:00,79.22,79.24,78.59,78.59,4458.0,79.22,79.24,78.59,78.59,4458.0
2019-01-15 14:30:00,78.43,79.24,78.41,79.24,4859.0,78.43,79.24,78.41,79.24,4859.0
2019-01-15 15:00:00,79.15,79.51,79.15,79.29,2700.0,79.15,79.51,79.15,79.29,2700.0
2019-01-15 15:30:00,79.23,79.72,79.22,79.71,4610.0,79.23,79.72,79.22,79.71,4610.0
2019-01-16 09:30:00,80.99,81.77,80.21,81.36,10570.0,80.99,81.77,80.21,81.36,10570.0
2019-01-16 10:00:00,81.01,81.47,79.66,79.86,6448.0,81.01,81.47,79.66,79.86,6448.0
2019-01-16 10:30:00,79.96,80.0,79.55,79.69,7100.0,79.96,80.0,79.55,79.69,7100.0
2019-01-16 11:00:00,79.36,79.87,79.19,79.46,7015.0,79.36,79.87,79.19,79.46,7015.0
2019-01-16 11:30:00,79.39,79.43,78.44,78.5,7758.0,79.39,79.43,78.44,78.5,7758.0
2019-01-16 12:00:00,78.59,78.99,78.36,78.36,3700.0,78.59,78.99,78.36,78.36,3700.0
2019-01-16 12:30:00,78.23,78.61,78.17,78.6,1900.0,78.23,78.61,78.17,78.6,1900.0
2019-01-16 13:00:00,78.34,78.34,78.11,78.25,1400.0,78.34,78.34,78.11,78.25,1400.0
2019-01-16 13:30:00,78.18,78.18,77.9,77.97,1900.0,78.18,78.18,77.9,77.97,1900.0
2019-01-16 14:00:00,77.99,78.27,77.9,78.22,1600.0,77.99,78.27,77.9,78.22,1600.0
2019-01-16 14:30:00,78.19,78.3,78.18,78.23,1600.0,78.19,78.3,78.18,78.23,1600.0
2019-01-16 15:00:00,78.17,78.19,77.91,77.94,2700.0,78.17,78.19,77.91,77.94,2700.0
2019-01-16 15:30:00,77.89,77.89,77.24,77.26,10200.0,77.89,77.89,77.24,77.26,10200.0
2019-01-17 09:30:00,76.65,78.38,76.5,77.93,4876.0,76.65,78.38,76.5,77.93,4876.0
2019-01-17 10:00:00,77.8,77.81,77.36,77.58,3510.0,77.8,77.81,77.36,77.58,3510.0
2019-01-17 10:30:00,77.32,77.71,77.32,77.68,2100.0,77.32,77.71,77.32,77.68,2100.0
2019-01-17 11:00:00,77.61,77.72,77.48,77.71,2227.0,77.61,77.72,77.48,77.71,2227.0
2019-01-17 11:30:00,77.45,78.32,77.36,78.26,8032.0,77.45,78.32,77.36,78.26,8032.0
2019-01-17 12:00:00,78.26,78.45,77.95,78.43,3200.0,78.26,78.45,77.95,78.43,3200.0
2019-01-17 12:30:00,78.45,78.49,78.2,78.2,1788.0,78.45,78.49,78.2,78.2,1788.0
2019-01-17 13:00:00,78.19,78.35,78.1,78.31,1001.0,78.19,78.35,78.1,78.31,1001.0
2019-01-17 13:30:00,78.25,78.52,78.25,78.29,1300.0,78.25,78.52,78.25,78.29,1300.0
2019-01-17 14:00:00,78.22,78.32,78.2,78.27,900.0,78.22,78.32,78.2,78.27,900.0
2019-01-17 14:30:00,78.29,78.69,78.0,78.0,4702.0,78.29,78.69,78.0,78.0,4702.0
2019-01-17 15:00:00,77.87,78.4,77.82,78.26,1300.0,77.87,78.4,77.82,78.26,1300.0
2019-01-17 15:30:00,78.36,78.36,77.88,78.0,3800.0,78.36,78.36,77.88,78.0,3800.0
2019-01-18 09:30:00,78.75,79.78,78.71,78.71,4955.0,78.75,79.78,78.71,78.71,4955.0
2019-01-18 10:00:00,78.5,78.66,77.7,78.66,12559.0,78.5,78.66,77.7,78.66,12559.0
2019-01-18 10:30:00,78.71,78.93,78.71,78.77,900.0,78.71,78.93,78.71,78.77,900.0
2019-01-18 11:00:00,78.97,79.35,78.97,79.25,3626.0,78.97,79.35,78.97,79.25,3626.0
2019-01-18 11:30:00,79.14,79.19,78.97,78.97,1100.0,79.14,79.19,78.97,78.97,1100.0
2019-01-18 12:00:00,78.92,79.19,78.92,79.15,5271.0,78.92,79.19,78.92,79.15,5271.0
2019-01-18 12:30:00,79.22,79.22,78.94,78.94,2300.0,79.22,79.22,78.94,78.94,2300.0
2019-01-18 13:00:00,78.9,79.14,78.86,79.1,2569.0,78.9,79.14,78.86,79.1,2569.0
2019-01-18 13:30:00,79.01,79.01,78.73,78.85,2625.0,79.01,79.01,78.73,78.85,2625.0
2019-01-18 14:00:00,78.9,79.05,78.55,78.91,3100.0,78.9,79.05,78.55,78.91,3100.0
2019-01-18 14:30:00,78.95,79.0,78.72,78.76,2141.0,78.95,79.0,78.72,78.76,2141.0
2019-01-18 15:00:00,78.95,79.02,78.73,78.83,4400.0,78.95,79.02,78.73,78.83,4400.0
2019-01-18 15:30:00,78.8,79.0,78.36,78.52,16832.0,78.8,79.0,78.36,78.52,16832.0
2019-01-22 09:30:00,77.6,77.7,77.14,77.44,4318.0,77.6,77.7,77.14,77.44,4318.0
2019-01-22 10:00:00,77.65,78.16,77.25,78.1,1300.0,77.65,78.16,77.25,78.1,1300.0
2019-01-22 10:30:00,77.75,77.99,77.6,77.98,1800.0,77.75,77.99,77.6,77.98,1800.0
2019-01-22 11:00:00,77.99,78.65,77.99,78.47,2760.0,77.99,78.65,77.99,78.47,2760.0
2019-01-22 11:30:00,78.33,78.6,77.46,77.46,2984.0,78.33,78.6,77.46,77.46,2984.0
2019-01-22 12:00:00,77.43,77.5,76.91,77.0,2461.0,77.43,77.5,76.91,77.0,2461.0
2019-01-22 12:30:00,76.95,76.95,76.33,76.33,1805.0,76.95,76.95,76.33,76.33,1805.0
2019-01-22 13:00:00,76.2,76.29,75.81,76.0,6910.0,76.2,76.29,75.81,76.0,6910.0
2019-01-22 13:30:00,75.75,76.04,75.65,75.82,3295.0,75.75,76.04,75.65,75.82,3295.0
2019-01-22 14:00:00,75.88,76.05,75.66,75.86,3329.0,75.88,76.05,75.66,75.86,3329.0
2019-01-22 14:30:00,75.86,75.88,75.17,75.29,4871.0,75.86,75.88,75.17,75.29,4871.0
2019-01-22 15:00:00,75.25,75.37,75.09,75.27,2720.0,75.25,75.37,75.09,75.27,2720.0
2019-01-22 15:30:00,75.19,75.62,74.87,75.54,8056.0,75.19,75.62,74.87,75.54,8056.0
2019-01-23 09:30:00,76.85,78.1,76.85,77.9,5971.0,76.85,78.1,76.85,77.9,5971.0
2019-01-23 10:00:00,77.85,77.88,77.21,77.39,4510.0,77.85,77.88,77.21,77.39,4510.0
2019-01-23 10:30:00,77.27,77.31,76.58,76.63,2714.0,77.27,77.31,76.58,76.63,2714.0
2019-01-23 11:00:00,77.0,77.21,77.0,77.09,1100.0,77.0,77.21,77.0,77.09,1100.0
2019-01-23 11:30:00,77.04,77.09,76.41,76.41,2000.0,77.04,77.09,76.41,76.41,2000.0
2019-01-23 12:00:00,76.64,76.65,76.42,76.61,1412.0,76.64,76.65,76.42,76.61,1412.0
2019-01-23 12:30:00,76.7,77.01,76.64,77.0,2218.0,76.7,77.01,76.64,77.0,2218.0
2019-01-23 13:00:00,76.75,77.05,76.75,76.95,1750.0,76.75,77.05,76.75,76.95,1750.0
2019-01-23 13:30:00,77.04,77.08,76.86,76.86,1619.0,77.04,77.08,76.86,76.86,1619.0
2019-01-23 14:00:00,76.99,77.05,76.79,76.79,3262.0,76.99,77.05,76.79,76.79,3262.0
2019-01-23 14:30:00,76.71,76.82,76.58,76.58,2337.0,76.71,76.82,76.58,76.58,2337.0
2019-01-23 15:00:00,76.54,76.73,76.54,76.73,3139.0,76.54,76.73,76.54,76.73,3139.0
2019-01-23 15:30:00,76.74,77.1,76.74,76.99,8899.0,76.74,77.1,76.74,76.99,8899.0
2019-01-24 09:30:00,76.75,77.33,76.47,76.47,2840.0,76.75,77.33,76.47,76.47,2840.0
2019-01-24 10:00:00,76.24,76.75,76.24,76.75,1000.0,76.24,76.75,76.24,76.75,1000.0
2019-01-24 10:30:00,77.0,77.03,76.55,76.6,3680.0,77.0,77.03,76.55,76.6,3680.0
2019-01-24 11:00:00,77.02,77.05,76.8,77.05,700.0,77.02,77.05,76.8,77.05,700.0
2019-01-24 11:30:00,77.25,77.39,77.16,77.39,1000.0,77.25,77.39,77.16,77.39,1000.0
2019-01-24 12:00:00,77.44,77.44,77.17,77.21,300.0,77.44,77.44,77.17,77.21,300.0
2019-01-24 12:30:00,77.45,77.9,77.42,77.74,1685.0,77.45,77.9,77.42,77.74,1685.0
2019-01-24 13:00:00,77.79,77.82,77.66,77.66,1100.0,77.79,77.82,77.66,77.66,1100.0
2019-01-24 13:30:00,77.61,77.8,77.61,77.65,2129.0,77.61,77.8,77.61,77.65,2129.0
2019-01-24 14:00:00,77.51,77.54,77.41,77.47,900.0,77.51,77.54,77.41,77.47,900.0
2019-01-24 14:30:00,77.34,77.5,77.31,77.31,600.0,77.34,77.5,77.31,77.31,600.0
2019-01-24 15:00:00,77.38,77.59,77.38,77.48,1200.0,77.38,77.59,77.38,77.48,1200.0
2019-01-24 15:30:00,77.35,77.51,77.35,77.43,5045.0,77.35,77.51,77.35,77.43,5045.0
2019-01-25 09:30:00,78.61,78.8,77.59,77.75,5715.0,78.61,78.8,77.59,77.75,5715.0
2019-01-25 10:00:00,78.02,78.02,77.97,77.97,300.0,78.02,78.02,77.97,77.97,300.0
2019-01-25 10:30:00,78.1,78.28,78.1,78.11,1704.0,78.1,78.28,78.1,78.11,1704.0
2019-01-25 11:00:00,78.21,78.32,78.1,78.32,2100.0,78.21,78.32,78.1,78.32,2100.0
2019-01-25 11:30:00,78.23,79.05,78.23,78.9,3442.0,78.23,79.05,78.23,78.9,3442.0
2019-01-25 12:00:00,78.94,78.94,78.72,78.84,1800.0,78.94,78.94,78.72,78.84,1800.0
2019-01-25 12:30:00,78.91,79.15,78.89,79.1,2600.0,78.91,79.15,78.89,79.1,2600.0
2019-01-25 13:00:00,79.1,79.75,79.1,79.75,3865.0,79.1,79.75,79.1,79.75,3865.0
2019-01-25 13:30:00,79.73,80.3,79.61,80.18,2333.0,79.73,80.3,79.61,80.18,2333.0
2019-01-25 14:00:00,79.98,80.38,79.98,80.01,3074.0,79.98,80.38,79.98,80.01,3074.0
2019-01-25 14:30:00,79.97,80.4,79.97,80.38,1500.0,79.97,80.4,79.97,80.38,1500.0
2019-01-25 15:00:00,80.47,80.59,80.39,80.39,2097.0,80.47,80.59,80.39,80.39,2097.0
2019-01-25 15:30:00,80.44,80.45,79.61,80.05,8400.0,80.44,80.45,79.61,80.05,8400.0
2019-01-28 09:30:00,79.56,80.0,79.04,79.04,2360.0,79.56,80.0,79.04,79.04,2360.0
2019-01-28 10:00:00,79.67,81.0,79.58,80.8,9938.0,79.67,81.0,79.58,80.8,9938.0
2019-01-28 10:30:00,80.94,81.58,80.36,81.58,23282.0,80.94,81.58,80.36,81.58,23282.0
2019-01-28 11:00:00,81.5,82.71,80.92,82.3,22398.0,81.5,82.71,80.92,82.3,22398.0
2019-01-28 11:30:00,82.21,82.45,81.71,82.03,4415.0,82.21,82.45,81.71,82.03,4415.0
2019-01-28 12:00:00,81.73,81.73,81.05,81.35,3033.0,81.73,81.73,81.05,81.35,3033.0
2019-01-28 12:30:00,81.31,81.31,81.0,81.22,2600.0,81.31,81.31,81.0,81.22,2600.0
2019-01-28 13:00:00,81.19,81.2,80.15,80.57,3132.0,81.19,81.2,80.15,80.57,3132.0
2019-01-28 13:30:00,80.57,81.0,80.57,81.0,2837.0,80.57,81.0,80.57,81.0,2837.0
2019-01-28 14:00:00,80.96,81.64,80.93,81.4,13801.0,80.96,81.64,80.93,81.4,13801.0
2019-01-28 14:30:00,81.46,82.26,81.46,82.16,6261.0,81.46,82.26,81.46,82.16,6261.0
2019-01-28 15:00:00,82.12,84.85,82.12,84.31,13338.0,82.12,84.85,82.12,84.31,13338.0
2019-01-28 15:30:00,84.38,84.84,83.8,84.16,26937.0,84.38,84.84,83.8,84.16,26937.0
2019-01-29 09:30:00,85.0,85.82,84.12,85.01,30689.0,85.0,85.82,84.12,85.01,30689.0
2019-01-29 10:00:00,85.09,85.76,85.01,85.57,9032.0,85.09,85.76,85.01,85.57,9032.0
2019-01-29 10:30:00,85.46,85.78,84.69,84.69,8106.0,85.46,85.78,84.69,84.69,8106.0
2019-01-29 11:00:00,84.51,85.08,84.51,84.97,4785.0,84.51,85.08,84.51,84.97,4785.0
2019-01-29 11:30:00,84.95,85.01,84.6,84.61,4199.0,84.95,85.01,84.6,84.61,4199.0
2019-01-29 12:00:00,84.49,84.76,84.41,84.76,4790.0,84.49,84.76,84.41,84.76,4790.0
2019-01-29 12:30:00,84.72,84.91,84.31,84.31,8308.0,84.72,84.91,84.31,84.31,8308.0
2019-01-29 13:00:00,84.3,84.65,84.3,84.51,2612.0,84.3,84.65,84.3,84.51,2612.0
2019-01-29 13:30:00,84.55,84.55,84.34,84.5,4114.0,84.55,84.55,84.34,84.5,4114.0
2019-01-29 14:00:00,84.35,84.5,84.14,84.14,2700.0,84.35,84.5,84.14,84.14,2700.0
2019-01-29 14:30:00,84.03,84.03,83.39,83.5,5508.0,84.03,84.03,83.39,83.5,5508.0
2019-01-29 15:00:00,83.46,83.59,83.14,83.49,3633.0,83.46,83.59,83.14,83.49,3633.0
2019-01-29 15:30:00,83.52,83.62,83.32,83.48,7342.0,83.52,83.62,83.32,83.48,7342.0
2019-01-30 09:30:00,84.34,84.86,84.1,84.24,2944.0,84.34,84.86,84.1,84.24,2944.0
2019-01-30 10:00:00,84.0,85.23,83.7,85.21,6836.0,84.0,85.23,83.7,85.21,6836.0
2019-01-30 10:30:00,85.19,85.53,85.15,85.15,4448.0,85.19,85.53,85.15,85.15,4448.0
2019-01-30 11:00:00,85.31,85.51,85.07,85.13,5263.0,85.31,85.51,85.07,85.13,5263.0
2019-01-30 11:30:00,85.33,86.14,85.33,85.77,8401.0,85.33,86.14,85.33,85.77,8401.0
2019-01-30 12:00:00,86.0,86.78,85.96,86.5,3900.0,86.0,86.78,85.96,86.5,3900.0
2019-01-30 12:30:00,86.42,86.5,86.18,86.41,7114.0,86.42,86.5,86.18,86.41,7114.0
2019-01-30 13:00:00,86.3,86.5,86.15,86.5,6259.0,86.3,86.5,86.15,86.5,6259.0
2019-01-30 13:30:00,86.48,86.5,86.19,86.19,5757.0,86.48,86.5,86.19,86.19,5757.0
2019-01-30 14:00:00,85.97,86.39,85.97,85.99,2900.0,85.97,86.39,85.97,85.99,2900.0
2019-01-30 14:30:00,85.88,86.5,85.8,86.5,6420.0,85.88,86.5,85.8,86.5,6420.0
2019-01-30 15:00:00,86.4,86.83,86.37,86.69,4421.0,86.4,86.83,86.37,86.69,4421.0
2019-01-30 15:30:00,86.67,86.92,86.5,86.92,5962.0,86.67,86.92,86.5,86.92,5962.0
2019-01-31 09:30:00,87.63,88.73,87.51,88.17,5553.0,87.63,88.73,87.51,88.17,5553.0
2019-01-31 10:00:00,88.33,88.46,87.9,88.09,4506.0,88.33,88.46,87.9,88.09,4506.0
2019-01-31 10:30:00,88.32,88.64,88.09,88.28,3586.0,88.32,88.64,88.09,88.28,3586.0
2019-01-31 11:00:00,88.13,88.82,88.13,88.64,3400.0,88.13,88.82,88.13,88.64,3400.0
2019-01-31 11:30:00,88.64,88.85,88.38,88.66,2201.0,88.64,88.85,88.38,88.66,2201.0
2019-01-31 12:00:00,88.52,88.56,88.39,88.44,1245.0,88.52,88.56,88.39,88.44,1245.0
2019-01-31 12:30:00,88.36,88.44,87.58,87.92,4480.0,88.36,88.44,87.58,87.92,4480.0
2019-01-31 13:00:00,87.91,87.91,87.24,87.45,2197.0,87.91,87.91,87.24,87.45,2197.0
2019-01-31 13:30:00,87.31,87.7,86.75,87.58,4515.0,87.31,87.7,86.75,87.58,4515.0
2019-01-31 14:00:00,87.47,87.52,87.15,87.37,2014.0,87.47,87.52,87.15,87.37,2014.0
2019-01-31 14:30:00,87.29,87.44,86.89,87.44,1804.0,87.29,87.44,86.89,87.44,1804.0
2019-01-31 15:00:00,87.32,87.33,87.11,87.33,2500.0,87.32,87.33,87.11,87.33,2500.0
2019-01-31 15:30:00,87.39,87.72,87.27,87.66,3967.0,87.39,87.72,87.27,87.66,3967.0
2019-02-01 09:30:00,87.36,88.76,87.36,88.17,3110.0,87.36,88.76,87.36,88.17,3110.0
2019-02-01 10:00:00,88.56,89.0,88.56,88.72,5089.0,88.56,89.0,88.56,88.72,5089.0
2019-02-01 10:30:00,88.73,89.0,88.22,88.3,5600.0,88.73,89.0,88.22,88.3,5600.0
2019-02-01 11:00:00,88.41,88.86,88.41,88.85,5394.0,88.41,88.86,88.41,88.85,5394.0
2019-02-01 11:30:00,88.82,88.9,88.32,88.4,6426.0,88.82,88.9,88.32,88.4,6426.0
2019-02-01 12:00:00,88.29,88.63,88.25,88.46,3690.0,88.29,88.63,88.25,88.46,3690.0
2019-02-01 12:30:00,88.46,88.64,88.44,88.54,3195.0,88.46,88.64,88.44,88.54,3195.0
2019-02-01 13:00:00,88.49,88.64,88.4,88.4,2192.0,88.49,88.64,88.4,88.4,2192.0
2019-02-01 13:30:00,88.4,88.53,88.35,88.5,2168.0,88.4,88.53,88.35,88.5,2168.0
2019-02-01 14:00:00,88.5,88.53,88.37,88.4,1800.0,88.5,88.53,88.37,88.4,1800.0
2019-02-01 14:30:00,88.41,88.49,88.27,88.32,2277.0,88.41,88.49,88.27,88.32,2277.0
2019-02-01 15:00:00,88.11,88.42,87.82,88.34,4416.0,88.11,88.42,87.82,88.34,4416.0
2019-02-01 15:30:00,88.43,88.59,88.43,88.57,4821.0,88.43,88.59,88.43,88.57,4821.0
2019-02-04 09:30:00,89.01,89.12,88.17,88.7,4013.0,89.01,89.12,88.17,88.7,4013.0
2019-02-04 10:00:00,88.55,88.92,88.55,88.79,3395.0,88.55,88.92,88.55,88.79,3395.0
2019-02-04 10:30:00,88.47,88.77,87.97,88.08,4925.0,88.47,88.77,87.97,88.08,4925.0
2019-02-04 11:00:00,88.15,88.41,87.72,87.72,2768.0,88.15,88.41,87.72,87.72,2768.0
2019-02-04 11:30:00,87.72,88.18,87.63,88.18,1780.0,87.72,88.18,87.63,88.18,1780.0
2019-02-04 12:00:00,88.11,88.42,88.11,88.32,900.0,88.11,88.42,88.11,88.32,900.0
2019-02-04 12:30:00,88.31,88.33,88.14,88.28,900.0,88.31,88.33,88.14,88.28,900.0
2019-02-04 13:00:00,88.36,88.61,88.34,88.4,3721.0,88.36,88.61,88.34,88.4,3721.0
2019-02-04 13:30:00,88.42,88.58,88.2,88.25,1675.0,88.42,88.58,88.2,88.25,1675.0
2019-02-04 14:00:00,88.23,88.51,88.23,88.42,1830.0,88.23,88.51,88.23,88.42,1830.0
2019-02-04 14:30:00,88.45,88.54,88.44,88.48,1850.0,88.45,88.54,88.44,88.48,1850.0
2019-02-04 15:00:00,88.51,88.56,88.24,88.37,2490.0,88.51,88.56,88.24,88.37,2490.0
2019-02-04 15:30:00,88.38,88.49,88.09,88.49,4880.0,88.38,88.49,88.09,88.49,4880.0
2019-02-05 09:30:00,89.43,90.0,89.43,89.9,3834.0,89.43,90.0,89.43,89.9,3834.0
2019-02-05 10:00:00,89.72,90.15,89.72,90.15,2471.0,89.72,90.15,89.72,90.15,2471.0
2019-02-05 10:30:00,90.49,90.72,90.24,90.37,2482.0,90.49,90.72,90.24,90.37,2482.0
2019-02-05 11:00:00,90.49,90.65,90.04,90.04,4614.0,90.49,90.65,90.04,90.04,4614.0
2019-02-05 11:30:00,90.19,90.52,90.19,90.49,1660.0,90.19,90.52,90.19,90.49,1660.0
2019-02-05 12:00:00,90.44,90.5,90.3,90.46,2365.0,90.44,90.5,90.3,90.46,2365.0
2019-02-05 12:30:00,90.41,90.41,90.22,90.22,1380.0,90.41,90.41,90.22,90.22,1380.0
2019-02-05 13:00:00,90.18,90.2,90.0,90.0,1667.0,90.18,90.2,90.0,90.0,1667.0
2019-02-05 13:30:00,89.99,90.0,89.58,89.68,1000.0,89.99,90.0,89.58,89.68,1000.0
2019-02-05 14:00:00,90.07,90.15,90.0,90.0,1000.0,90.07,90.15,90.0,90.0,1000.0
2019-02-05 14:30:00,89.98,90.0,89.9,90.0,900.0,89.98,90.0,89.9,90.0,900.0
2019-02-05 15:00:00,90.09,90.09,89.83,89.83,1295.0,90.09,90.09,89.83,89.83,1295.0
2019-02-05 15:30:00,89.69,89.86,89.45,89.6,4900.0,89.69,89.86,89.45,89.6,4900.0
2019-02-06 09:30:00,89.67,89.67,88.16,88.16,2555.0,89.67,89.67,88.16,88.16,2555.0
2019-02-06 10:00:00,88.25,88.26,87.02,87.46,5079.0,88.25,88.26,87.02,87.46,5079.0
2019-02-06 10:30:00,87.47,87.89,87.38,87.44,4508.0,87.47,87.89,87.38,87.44,4508.0
2019-02-06 11:00:00,87.6,88.0,87.45,87.5,2800.0,87.6,88.0,87.45,87.5,2800.0
2019-02-06 11:30:00,87.72,87.8,87.29,87.3,2448.0,87.72,87.8,87.29,87.3,2448.0
2019-02-06 12:00:00,87.02,87.55,86.95,87.55,4100.0,87.02,87.55,86.95,87.55,4100.0
2019-02-06 12:30:00,87.37,87.56,87.37,87.48,900.0,87.37,87.56,87.37,87.48,900.0
2019-02-06 13:00:00,87.67,88.0,87.56,87.89,3906.0,87.67,88.0,87.56,87.89,3906.0
2019-02-06 13:30:00,87.97,88.0,87.62,87.68,2600.0,87.97,88.0,87.62,87.68,2600.0
2019-02-06 14:00:00,87.67,87.81,87.62,87.77,1862.0,87.67,87.81,87.62,87.77,1862.0
2019-02-06 14:30:00,87.76,87.8,87.67,87.68,3387.0,87.76,87.8,87.67,87.68,3387.0
2019-02-06 15:00:00,87.81,87.92,87.71,87.79,3900.0,87.81,87.92,87.71,87.79,3900.0
2019-02-06 15:30:00,87.79,88.0,87.76,87.89,6822.0,87.79,88.0,87.76,87.89,6822.0
2019-02-07 09:30:00,85.7,87.0,83.02,86.95,21565.0,85.7,87.0,83.02,86.95,21565.0
2019-02-07 10:00:00,86.7,86.86,85.95,86.59,5889.0,86.7,86.86,85.95,86.59,5889.0
2019-02-07 10:30:00,86.72,86.99,86.2,86.41,2200.0,86.72,86.99,86.2,86.41,2200.0
2019-02-07 11:00:00,86.32,86.74,86.3,86.42,900.0,86.32,86.74,86.3,86.42,900.0
2019-02-07 11:30:00,86.3,86.3,86.0,86.22,3395.0,86.3,86.3,86.0,86.22,3395.0
2019-02-07 12:00:00,86.0,86.75,85.85,86.66,3125.0,86.0,86.75,85.85,86.66,3125.0
2019-02-07 12:30:00,86.55,86.55,86.52,86.54,1125.0,86.55,86.55,86.52,86.54,1125.0
2019-02-07 13:00:00,86.92,87.0,86.92,86.98,400.0,86.92,87.0,86.92,86.98,400.0
2019-02-07 13:30:00,87.17,87.17,87.06,87.06,2710.0,87.17,87.17,87.06,87.06,2710.0
2019-02-07 14:00:00,87.07,87.07,86.79,86.89,1430.0,87.07,87.07,86.79,86.89,1430.0
2019-02-07 14:30:00,86.94,86.95,86.7,86.7,1700.0,86.94,86.95,86.7,86.7,1700.0
2019-02-07 15:00:00,86.76,86.79,86.57,86.68,3500.0,86.76,86.79,86.57,86.68,3500.0
2019-02-07 15:30:00,86.71,87.02,86.71,86.9,2602.0,86.71,87.02,86.71,86.9,2602.0
2019-02-08 09:30:00,85.66,87.26,85.66,87.25,4798.0,85.66,87.26,85.66,87.25,4798.0
2019-02-08 10:00:00,87.07,87.37,86.9,86.9,1998.0,87.07,87.37,86.9,86.9,1998.0
2019-02-08 10:30:00,87.3,88.04,87.28,88.04,2200.0,87.3,88.04,87.28,88.04,2200.0
2019-02-08 11:00:00,88.11,88.65,87.91,88.17,2527.0,88.11,88.65,87.91,88.17,2527.0
2019-02-08 11:30:00,88.27,88.39,87.65,88.37,1996.0,88.27,88.39,87.65,88.37,1996.0
2019-02-08 12:00:00,88.43,88.43,88.04,88.33,1600.0,88.43,88.43,88.04,88.33,1600.0
2019-02-08 12:30:00,88.39,88.76,88.38,88.41,6417.0,88.39,88.76,88.38,88.41,6417.0
2019-02-08 13:00:00,88.6,88.63,88.2,88.35,4200.0,88.6,88.63,88.2,88.35,4200.0
2019-02-08 13:30:00,88.46,88.76,88.44,88.76,2700.0,88.46,88.76,88.44,88.76,2700.0
2019-02-08 14:00:00,88.71,89.08,88.71,89.08,2700.0,88.71,89.08,88.71,89.08,2700.0
2019-02-08 14:30:00,88.85,89.08,88.79,88.79,1703.0,88.85,89.08,88.79,88.79,1703.0
2019-02-08 15:00:00,88.68,88.79,88.65,88.65,800.0,88.68,88.79,88.65,88.65,800.0
2019-02-08 15:30:00,88.6,88.94,88.44,88.94,4200.0,88.6,88.94,88.44,88.94,4200.0
2019-02-11 09:30:00,90.83,91.32,88.65,88.66,10932.0,90.83,91.32,88.65,88.66,10932.0
2019-02-11 10:00:00,88.77,89.53,88.77,89.17,5021.0,88.77,89.53,88.77,89.17,5021.0
2019-02-11 10:30:00,89.08,89.75,89.08,89.44,2618.0,89.08,89.75,89.08,89.44,2618.0
2019-02-11 11:00:00,89.45,89.52,89.29,89.29,1200.0,89.45,89.52,89.29,89.29,1200.0
2019-02-11 11:30:00,89.1,89.23,88.44,88.55,3456.0,89.1,89.23,88.44,88.55,3456.0
2019-02-11 12:00:00,88.93,89.01,88.66,88.88,2220.0,88.93,89.01,88.66,88.88,2220.0
2019-02-11 12:30:00,88.9,89.42,88.9,89.42,1600.0,88.9,89.42,88.9,89.42,1600.0
2019-02-11 13:00:00,89.27,89.27,89.23,89.27,540.0,89.27,89.27,89.23,89.27,540.0
2019-02-11 13:30:00,89.14,89.14,88.98,88.98,640.0,89.14,89.14,88.98,88.98,640.0
2019-02-11 14:00:00,89.03,89.05,88.84,88.84,425.0,89.03,89.05,88.84,88.84,425.0
2019-02-11 14:30:00,88.96,89.07,88.87,89.02,900.0,88.96,89.07,88.87,89.02,900.0
2019-02-11 15:00:00,89.21,89.4,89.17,89.4,900.0,89.21,89.4,89.17,89.4,900.0
2019-02-11 15:30:00,89.39,89.39,89.25,89.25,1694.0,89.39,89.39,89.25,89.25,1694.0
2019-02-12 09:30:00,89.94,89.94,88.52,88.82,7610.0,89.94,89.94,88.52,88.82,7610.0
2019-02-12 10:00:00,89.02,89.08,88.0,88.46,3910.0,89.02,89.08,88.0,88.46,3910.0
2019-02-12 10:30:00,88.46,88.95,88.26,88.75,4125.0,88.46,88.95,88.26,88.75,4125.0
2019-02-12 11:00:00,88.85,88.85,88.45,88.64,5223.0,88.85,88.85,88.45,88.64,5223.0
2019-02-12 11:30:00,88.48,88.48,88.08,88.26,2288.0,88.48,88.48,88.08,88.26,2288.0
2019-02-12 12:00:00,88.1,88.41,87.93,88.39,6773.0,88.1,88.41,87.93,88.39,6773.0
2019-02-12 12:30:00,88.5,88.5,87.87,87.87,6259.0,88.5,88.5,87.87,87.87,6259.0
2019-02-12 13:00:00,87.78,87.9,87.66,87.86,5139.0,87.78,87.9,87.66,87.86,5139.0
2019-02-12 13:30:00,87.88,88.04,87.83,87.98,3467.0,87.88,88.04,87.83,87.98,3467.0
2019-02-12 14:00:00,87.92,87.96,87.54,87.77,3143.0,87.92,87.96,87.54,87.77,3143.0
2019-02-12 14:30:00,87.75,87.75,87.33,87.4,5831.0,87.75,87.75,87.33,87.4,5831.0
2019-02-12 15:00:00,87.35,87.59,87.35,87.5,4795.0,87.35,87.59,87.35,87.5,4795.0
2019-02-12 15:30:00,87.5,87.52,87.33,87.43,8389.0,87.5,87.52,87.33,87.43,8389.0
2019-02-13 09:30:00,87.77,88.11,86.27,86.48,8615.0,87.77,88.11,86.27,86.48,8615.0
2019-02-13 10:00:00,86.51,86.94,86.0,86.5,4450.0,86.51,86.94,86.0,86.5,4450.0
2019-02-13 10:30:00,86.46,86.94,86.15,86.5,4163.0,86.46,86.94,86.15,86.5,4163.0
2019-02-13 11:00:00,86.3,86.91,86.3,86.3,1854.0,86.3,86.91,86.3,86.3,1854.0
2019-02-13 11:30:00,86.47,86.9,86.39,86.75,5642.0,86.47,86.9,86.39,86.75,5642.0
2019-02-13 12:00:00,86.83,87.13,86.76,87.02,5521.0,86.83,87.13,86.76,87.02,5521.0
2019-02-13 12:30:00,87.08,87.08,86.44,86.5,3100.0,87.08,87.08,86.44,86.5,3100.0
2019-02-13 13:00:00,86.49,86.79,86.27,86.27,1800.0,86.49,86.79,86.27,86.27,1800.0
2019-02-13 13:30:00,86.35,86.46,86.3,86.31,1300.0,86.35,86.46,86.3,86.31,1300.0
2019-02-13 14:00:00,86.27,86.31,86.06,86.26,4460.0,86.27,86.31,86.06,86.26,4460.0
2019-02-13 14:30:00,86.23,86.49,85.96,86.36,6200.0,86.23,86.49,85.96,86.36,6200.0
2019-02-13 15:00:00,86.42,86.46,85.96,85.99,8238.0,86.42,86.46,85.96,85.99,8238.0
2019-02-13 15:30:00,85.96,86.43,85.96,86.43,14648.0,85.96,86.43,85.96,86.43,14648.0
2019-02-14 09:30:00,100.77,100.77,96.91,99.8,71567.0,100.77,100.77,96.91,99.8,71567.0
2019-02-14 10:00:00,99.76,102.1,99.02,101.43,53119.0,99.76,102.1,99.02,101.43,53119.0
2019-02-14 10:30:00,101.43,102.37,100.71,101.89,25189.0,101.43,102.37,100.71,101.89,25189.0
2019-02-14 11:00:00,101.8,101.8,100.09,101.16,13774.0,101.8,101.8,100.09,101.16,13774.0
2019-02-14 11:30:00,101.09,103.5,100.92,103.45,13093.0,101.09,103.5,100.92,103.45,13093.0
2019-02-14 12:00:00,103.5,103.79,102.8,103.79,12141.0,103.5,103.79,102.8,103.79,12141.0
2019-02-14 12:30:00,103.36,104.19,103.27,103.7,9023.0,103.36,104.19,103.27,103.7,9023.0
2019-02-14 13:00:00,104.08,104.15,103.12,103.28,7268.0,104.08,104.15,103.12,103.28,7268.0
2019-02-14 13:30:00,103.15,104.42,103.15,104.42,10873.0,103.15,104.42,103.15,104.42,10873.0
2019-02-14 14:00:00,104.42,104.99,103.86,104.57,18062.0,104.42,104.99,103.86,104.57,18062.0
2019-02-14 14:30:00,104.65,104.89,103.91,104.19,6420.0,104.65,104.89,103.91,104.19,6420.0
2019-02-14 15:00:00,104.14,104.27,103.27,104.09,13891.0,104.14,104.27,103.27,104.09,13891.0
2019-02-14 15:30:00,104.1,104.58,103.7,104.16,20227.0,104.1,104.58,103.7,104.16,20227.0
2019-02-15 09:30:00,102.51,103.36,101.06,102.2,21159.0,102.51,103.36,101.06,102.2,21159.0
2019-02-15 10:00:00,102.38,102.67,101.25,101.75,14049.0,102.38,102.67,101.25,101.75,14049.0
2019-02-15 10:30:00,101.78,102.62,101.58,101.76,14256.0,101.78,102.62,101.58,101.76,14256.0
2019-02-15 11:00:00,102.08,102.08,100.58,101.29,6966.0,102.08,102.08,100.58,101.29,6966.0
2019-02-15 11:30:00,101.14,101.27,100.75,100.75,3600.0,101.14,101.27,100.75,100.75,3600.0
2019-02-15 12:00:00,100.77,101.16,100.51,101.1,3844.0,100.77,101.16,100.51,101.1,3844.0
2019-02-15 12:30:00,101.06,101.06,100.67,100.8,3684.0,101.06,101.06,100.67,100.8,3684.0
2019-02-15 13:00:00,100.89,100.9,100.61,100.67,3838.0,100.89,100.9,100.61,100.67,3838.0
2019-02-15 13:30:00,100.77,101.14,100.72,101.14,3700.0,100.77,101.14,100.72,101.14,3700.0
2019-02-15 14:00:00,101.15,101.3,100.92,100.92,3700.0,101.15,101.3,100.92,100.92,3700.0
2019-02-15 14:30:00,100.86,101.21,100.66,100.92,4375.0,100.86,101.21,100.66,100.92,4375.0
2019-02-15 15:00:00,100.82,101.0,100.5,100.5,6005.0,100.82,101.0,100.5,100.5,6005.0
2019-02-15 15:30:00,100.5,101.11,100.44,101.11,11771.0,100.5,101.11,100.44,101.11,11771.0
2019-02-19 09:30:00,99.69,101.64,99.43,100.88,13311.0,99.69,101.64,99.43,100.88,13311.0
2019-02-19 10:00:00,100.6,100.93,100.26,100.26,7151.0,100.6,100.93,100.26,100.26,7151.0
2019-02-19 10:30:00,100.24,100.48,100.22,100.27,1600.0,100.24,100.48,100.22,100.27,1600.0
2019-02-19 11:00:00,100.42,100.42,99.9,99.9,7245.0,100.42,100.42,99.9,99.9,7245.0
2019-02-19 11:30:00,99.93,99.93,99.34,99.73,3800.0,99.93,99.93,99.34,99.73,3800.0
2019-02-19 12:00:00,99.55,99.68,99.33,99.66,2500.0,99.55,99.68,99.33,99.66,2500.0
2019-02-19 12:30:00,99.74,99.87,99.6,99.68,2625.0,99.74,99.87,99.6,99.68,2625.0
2019-02-19 13:00:00,99.7,99.71,99.4,99.57,3575.0,99.7,99.71,99.4,99.57,3575.0
2019-02-19 13:30:00,99.59,99.64,99.35,99.46,1800.0,99.59,99.64,99.35,99.46,1800.0
2019-02-19 14:00:00,99.54,99.72,99.48,99.69,2635.0,99.54,99.72,99.48,99.69,2635.0
2019-02-19 14:30:00,99.71,100.82,99.71,100.55,8528.0,99.71,100.82,99.71,100.55,8528.0
2019-02-19 15:00:00,100.49,101.53,100.35,101.24,11614.0,100.49,101.53,100.35,101.24,11614.0
2019-02-19 15:30:00,101.26,102.03,101.19,101.81,12360.0,101.26,102.03,101.19,101.81,12360.0
2019-02-20 09:30:00,102.37,103.34,101.88,103.34,13315.0,102.37,103.34,101.88,103.34,13315.0
2019-02-20 10:00:00,103.53,103.81,103.0,103.81,4596.0,103.53,103.81,103.0,103.81,4596.0
2019-02-20 10:30:00,103.76,103.76,103.36,103.67,3204.0,103.76,103.76,103.36,103.67,3204.0
2019-02-20 11:00:00,103.71,104.31,103.69,104.14,8780.0,103.71,104.31,103.69,104.14,8780.0
2019-02-20 11:30:00,104.1,104.16,103.89,103.99,3800.0,104.1,104.16,103.89,103.99,3800.0
2019-02-20 12:00:00,103.97,103.97,101.77,101.77,7550.0,103.97,103.97,101.77,101.77,7550.0
2019-02-20 12:30:00,101.78,102.04,101.0,101.0,4699.0,101.78,102.04,101.0,101.0,4699.0
2019-02-20 13:00:00,101.43,101.8,101.43,101.8,1500.0,101.43,101.8,101.43,101.8,1500.0
2019-02-20 13:30:00,101.86,101.92,101.49,101.89,2658.0,101.86,101.92,101.49,101.89,2658.0
2019-02-20 14:00:00,102.03,102.03,101.12,101.29,2996.0,102.03,102.03,101.12,101.29,2996.0
2019-02-20 14:30:00,101.68,102.03,101.44,101.91,2700.0,101.68,102.03,101.44,101.91,2700.0
2019-02-20 15:00:00,101.92,102.15,101.81,101.9,5058.0,101.92,102.15,101.81,101.9,5058.0
2019-02-20 15:30:00,101.95,102.0,101.61,101.68,5100.0,101.95,102.0,101.61,101.68,5100.0
2019-02-21 09:30:00,101.79,102.51,101.37,101.52,3333.0,101.79,102.51,101.37,101.52,3333.0
2019-02-21 10:00:00,101.29,101.3,100.66,100.77,4200.0,101.29,101.3,100.66,100.77,4200.0
2019-02-21 10:30:00,100.74,101.34,100.74,101.25,2405.0,100.74,101.34,100.74,101.25,2405.0
2019-02-21 11:00:00,101.2,101.99,101.2,101.8,3918.0,101.2,101.99,101.2,101.8,3918.0
2019-02-21 11:30:00,101.85,102.94,101.85,102.94,2300.0,101.85,102.94,101.85,102.94,2300.0
2019-02-21 12:00:00,102.92,103.59,102.86,103.59,6240.0,102.92,103.59,102.86,103.59,6240.0
2019-02-21 12:30:00,103.64,104.35,103.47,104.2,6212.0,103.64,104.35,103.47,104.2,6212.0
2019-02-21 13:00:00,104.18,104.31,103.77,104.09,3300.0,104.18,104.31,103.77,104.09,3300.0
2019-02-21 13:30:00,104.09,104.71,104.09,104.65,8182.0,104.09,104.71,104.09,104.65,8182.0
2019-02-21 14:00:00,104.62,104.62,103.7,104.45,5136.0,104.62,104.62,103.7,104.45,5136.0
2019-02-21 14:30:00,104.19,104.48,103.85,104.09,4800.0,104.19,104.48,103.85,104.09,4800.0
2019-02-21 15:00:00,104.17,104.46,103.95,104.07,3908.0,104.17,104.46,103.95,104.07,3908.0
2019-02-21 15:30:00,104.03,104.3,103.97,104.15,8940.0,104.03,104.3,103.97,104.15,8940.0
2019-02-22 09:30:00,104.56,104.94,103.53,104.42,4300.0,104.56,104.94,103.53,104.42,4300.0
2019-02-22 10:00:00,104.79,106.07,104.79,105.45,16605.0,104.79,106.07,104.79,105.45,16605.0
2019-02-22 10:30:00,105.59,105.82,105.38,105.39,2602.0,105.59,105.82,105.38,105.39,2602.0
2019-02-22 11:00:00,105.41,105.66,105.29,105.61,3330.0,105.41,105.66,105.29,105.61,3330.0
2019-02-22 11:30:00,105.54,106.2,105.47,105.96,5200.0,105.54,106.2,105.47,105.96,5200.0
2019-02-22 12:00:00,106.34,106.5,105.92,106.36,4456.0,106.34,106.5,105.92,106.36,4456.0
2019-02-22 12:30:00,106.3,106.3,105.92,106.21,3350.0,106.3,106.3,105.92,106.21,3350.0
2019-02-22 13:00:00,106.11,106.22,105.98,106.0,2900.0,106.11,106.22,105.98,106.0,2900.0
2019-02-22 13:30:00,105.96,106.53,105.87,106.53,5192.0,105.96,106.53,105.87,106.53,5192.0
2019-02-22 14:00:00,106.53,106.73,106.14,106.21,4500.0,106.53,106.73,106.14,106.21,4500.0
2019-02-22 14:30:00,106.13,106.24,105.71,105.99,3970.0,106.13,106.24,105.71,105.99,3970.0
2019-02-22 15:00:00,105.93,106.5,105.93,106.46,3219.0,105.93,106.5,105.93,106.46,3219.0
2019-02-22 15:30:00,106.32,106.32,105.86,105.87,8700.0,106.32,106.32,105.86,105.87,8700.0
2019-02-25 09:30:00,106.99,108.4,105.72,105.82,10461.0,106.99,108.4,105.72,105.82,10461.0
2019-02-25 10:00:00,106.17,107.48,106.17,107.2,4075.0,106.17,107.48,106.17,107.2,4075.0
2019-02-25 10:30:00,106.87,107.48,106.86,107.24,2869.0,106.87,107.48,106.86,107.24,2869.0
2019-02-25 11:00:00,107.34,107.63,107.13,107.18,4563.0,107.34,107.63,107.13,107.18,4563.0
2019-02-25 11:30:00,107.2,107.34,107.16,107.24,3520.0,107.2,107.34,107.16,107.24,3520.0
2019-02-25 12:00:00,107.18,107.3,107.08,107.08,2100.0,107.18,107.3,107.08,107.08,2100.0
2019-02-25 12:30:00,107.09,107.18,106.6,106.91,2197.0,107.09,107.18,106.6,106.91,2197.0
2019-02-25 13:00:00,107.08,107.31,107.08,107.31,2390.0,107.08,107.31,107.08,107.31,2390.0
2019-02-25 13:30:00,107.33,107.6,107.33,107.58,4258.0,107.33,107.6,107.33,107.58,4258.0
2019-02-25 14:00:00,107.49,107.49,107.04,107.18,1900.0,107.49,107.49,107.04,107.18,1900.0
2019-02-25 14:30:00,107.18,107.19,106.96,107.12,2050.0,107.18,107.19,106.96,107.12,2050.0
2019-02-25 15:00:00,107.11,107.27,106.96,107.0,2000.0,107.11,107.27,106.96,107.0,2000.0
2019-02-25 15:30:00,107.0,107.23,107.0,107.19,4629.0,107.0,107.23,107.0,107.19,4629.0
2019-02-26 09:30:00,106.75,107.77,106.75,107.2,8443.0,106.75,107.77,106.75,107.2,8443.0
2019-02-26 10:00:00,107.01,107.65,106.7,107.65,11604.0,107.01,107.65,106.7,107.65,11604.0
2019-02-26 10:30:00,107.51,107.8,107.5,107.62,1500.0,107.51,107.8,107.5,107.62,1500.0
2019-02-26 11:00:00,107.23,107.55,107.07,107.51,2800.0,107.23,107.55,107.07,107.51,2800.0
2019-02-26 11:30:00,107.49,107.49,106.72,106.72,4500.0,107.49,107.49,106.72,106.72,4500.0
2019-02-26 12:00:00,106.68,106.76,106.36,106.36,1546.0,106.68,106.76,106.36,106.36,1546.0
2019-02-26 12:30:00,107.14,107.38,106.5,106.5,2535.0,107.14,107.38,106.5,106.5,2535.0
2019-02-26 13:00:00,106.59,107.0,106.59,106.96,400.0,106.59,107.0,106.59,106.96,400.0
2019-02-26 13:30:00,107.1,107.11,106.94,106.94,920.0,107.1,107.11,106.94,106.94,920.0
2019-02-26 14:00:00,106.96,107.29,106.82,107.29,2649.0,106.96,107.29,106.82,107.29,2649.0
2019-02-26 14:30:00,107.31,107.41,107.19,107.21,1550.0,107.31,107.41,107.19,107.21,1550.0
2019-02-26 15:00:00,107.24,107.25,106.96,106.96,2450.0,107.24,107.25,106.96,106.96,2450.0
2019-02-26 15:30:00,106.99,107.11,106.66,106.71,4700.0,106.99,107.11,106.66,106.71,4700.0
2019-02-27 09:30:00,106.77,108.23,106.77,107.73,3973.0,106.77,108.23,106.77,107.73,3973.0
2019-02-27 10:00:00,107.61,107.69,106.84,106.99,7238.0,107.61,107.69,106.84,106.99,7238.0
2019-02-27 10:30:00,107.0,107.27,106.87,107.0,2700.0,107.0,107.27,106.87,107.0,2700.0
2019-02-27 11:00:00,106.98,107.56,106.82,107.56,4364.0,106.98,107.56,106.82,107.56,4364.0
2019-02-27 11:30:00,107.31,107.68,107.31,107.58,1616.0,107.31,107.68,107.31,107.58,1616.0
2019-02-27 12:00:00,107.68,108.46,107.65,108.46,2450.0,107.68,108.46,107.65,108.46,2450.0
2019-02-27 12:30:00,108.32,108.89,108.31,108.89,2764.0,108.32,108.89,108.31,108.89,2764.0
2019-02-27 13:00:00,108.99,109.23,108.99,109.01,5797.0,108.99,109.23,108.99,109.01,5797.0
2019-02-27 13:30:00,109.01,109.08,109.01,109.04,700.0,109.01,109.08,109.01,109.04,700.0
2019-02-27 14:00:00,109.0,109.1,108.98,109.06,900.0,109.0,109.1,108.98,109.06,900.0
2019-02-27 14:30:00,109.08,109.63,109.05,109.48,6365.0,109.08,109.63,109.05,109.48,6365.0
2019-02-27 15:00:00,109.51,109.82,109.51,109.51,1655.0,109.51,109.82,109.51,109.51,1655.0
2019-02-27 15:30:00,109.53,109.53,109.41,109.52,3261.0,109.53,109.53,109.41,109.52,3261.0
2019-02-28 09:30:00,109.2,110.83,109.2,109.84,16175.0,109.2,110.83,109.2,109.84,16175.0
2019-02-28 10:00:00,109.49,109.64,108.8,109.22,7800.0,109.49,109.64,108.8,109.22,7800.0
2019-02-28 10:30:00,109.37,109.5,108.65,109.3,6320.0,109.37,109.5,108.65,109.3,6320.0
2019-02-28 11:00:00,109.25,110.23,109.25,110.16,2747.0,109.25,110.23,109.25,110.16,2747.0
2019-02-28 11:30:00,110.1,110.68,110.09,110.47,4585.0,110.1,110.68,110.09,110.47,4585.0
2019-02-28 12:00:00,110.46,110.76,110.46,110.71,1478.0,110.46,110.76,110.46,110.71,1478.0
2019-02-28 12:30:00,110.97,111.13,110.62,110.62,4008.0,110.97,111.13,110.62,110.62,4008.0
2019-02-28 13:00:00,110.61,111.0,110.54,111.0,1200.0,110.61,111.0,110.54,111.0,1200.0
2019-02-28 13:30:00,111.01,111.09,110.84,110.93,1100.0,111.01,111.09,110.84,110.93,1100.0
2019-02-28 14:00:00,110.92,110.92,110.46,110.6,2172.0,110.92,110.92,110.46,110.6,2172.0
2019-02-28 14:30:00,110.63,110.63,110.25,110.4,1750.0,110.63,110.63,110.25,110.4,1750.0
2019-02-28 15:00:00,110.37,110.37,110.0,110.07,3900.0,110.37,110.37,110.0,110.07,3900.0
2019-02-28 15:30:00,110.04,110.12,109.8,109.81,8609.0,110.04,110.12,109.8,109.81,8609.0
2019-03-01 09:30:00,111.93,112.98,110.8,111.0,9116.0,111.93,112.98,110.8,111.0,9116.0
2019-03-01 10:00:00,111.0,111.0,110.14,110.51,2600.0,111.0,111.0,110.14,110.51,2600.0
2019-03-01 10:30:00,110.4,110.52,109.28,109.63,5827.0,110.4,110.52,109.28,109.63,5827.0
2019-03-01 11:00:00,109.42,109.44,108.65,108.65,2625.0,109.42,109.44,108.65,108.65,2625.0
2019-03-01 11:30:00,108.5,108.68,107.83,108.68,2399.0,108.5,108.68,107.83,108.68,2399.0
2019-03-01 12:00:00,108.97,109.25,108.97,109.25,300.0,108.97,109.25,108.97,109.25,300.0
2019-03-01 12:30:00,109.21,109.51,109.16,109.3,1210.0,109.21,109.51,109.16,109.3,1210.0
2019-03-01 13:00:00,109.24,109.68,109.2,109.38,1723.0,109.24,109.68,109.2,109.38,1723.0
2019-03-01 13:30:00,109.49,109.49,108.99,108.99,1100.0,109.49,109.49,108.99,108.99,1100.0
2019-03-01 14:00:00,109.17,109.46,109.17,109.46,861.0,109.17,109.46,109.17,109.46,861.0
2019-03-01 14:30:00,109.61,109.61,109.01,109.19,1100.0,109.61,109.61,109.01,109.19,1100.0
2019-03-01 15:00:00,109.24,110.0,109.18,110.0,4497.0,109.24,110.0,109.18,110.0,4497.0
2019-03-01 15:30:00,110.14,110.24,109.92,109.92,3500.0,110.14,110.24,109.92,109.92,3500.0
2019-03-04 09:30:00,109.66,109.79,108.35,108.47,10017.0,109.66,109.79,108.35,108.47,10017.0
2019-03-04 10:00:00,108.25,108.43,106.45,107.49,6710.0,108.25,108.43,106.45,107.49,6710.0
2019-03-04 10:30:00,107.28,107.28,104.78,104.86,7769.0,107.28,107.28,104.78,104.86,7769.0
2019-03-04 11:00:00,104.64,104.82,103.64,103.65,8538.0,104.64,104.82,103.64,103.65,8538.0
2019-03-04 11:30:00,103.62,104.15,102.88,103.7,8866.0,103.62,104.15,102.88,103.7,8866.0
2019-03-04 12:00:00,103.53,103.99,103.39,103.52,6846.0,103.53,103.99,103.39,103.52,6846.0
2019-03-04 12:30:00,103.91,104.68,103.91,104.55,2607.0,103.91,104.68,103.91,104.55,2607.0
2019-03-04 13:00:00,104.58,105.04,104.39,105.0,6100.0,104.58,105.04,104.39,105.0,6100.0
2019-03-04 13:30:00,104.9,105.39,104.9,105.05,4000.0,104.9,105.39,104.9,105.05,4000.0
2019-03-04 14:00:00,105.06,105.11,104.89,105.09,3241.0,105.06,105.11,104.89,105.09,3241.0
2019-03-04 14:30:00,105.1,105.6,105.09,105.1,3726.0,105.1,105.6,105.09,105.1,3726.0
2019-03-04 15:00:00,105.29,105.34,104.98,105.05,3000.0,105.29,105.34,104.98,105.05,3000.0
2019-03-04 15:30:00,105.0,105.79,104.98,105.6,8542.0,105.0,105.79,104.98,105.6,8542.0
2019-03-05 09:30:00,105.9,106.04,104.2,105.54,7053.0,105.9,106.04,104.2,105.54,7053.0
2019-03-05 10:00:00,105.88,106.62,105.82,106.1,2517.0,105.88,106.62,105.82,106.1,2517.0
2019-03-05 10:30:00,106.43,106.74,106.11,106.53,4570.0,106.43,106.74,106.11,106.53,4570.0
2019-03-05 11:00:00,106.2,106.77,106.19,106.47,1100.0,106.2,106.77,106.19,106.47,1100.0
2019-03-05 11:30:00,106.46,106.86,106.46,106.86,1205.0,106.46,106.86,106.46,106.86,1205.0
2019-03-05 12:00:00,106.85,107.11,106.83,107.09,600.0,106.85,107.11,106.83,107.09,600.0
2019-03-05 12:30:00,107.05,107.24,106.87,107.1,1500.0,107.05,107.24,106.87,107.1,1500.0
2019-03-05 13:00:00,106.91,106.98,106.85,106.98,700.0,106.91,106.98,106.85,106.98,700.0
2019-03-05 13:30:00,106.96,107.08,106.96,106.96,300.0,106.96,107.08,106.96,106.96,300.0
2019-03-05 14:00:00,106.86,107.04,106.77,106.98,1200.0,106.86,107.04,106.77,106.98,1200.0
2019-03-05 14:30:00,107.09,107.45,107.09,107.45,2924.0,107.09,107.45,107.09,107.45,2924.0
2019-03-05 15:00:00,107.3,107.33,107.12,107.21,1800.0,107.3,107.33,107.12,107.21,1800.0
2019-03-05 15:30:00,107.15,107.37,107.02,107.02,2600.0,107.15,107.37,107.02,107.02,2600.0
2019-03-06 09:30:00,106.99,107.03,106.44,106.69,5502.0,106.99,107.03,106.44,106.69,5502.0
2019-03-06 10:00:00,106.57,106.87,105.88,105.97,6262.0,106.57,106.87,105.88,105.97,6262.0
2019-03-06 10:30:00,106.06,106.06,105.59,105.73,600.0,106.06,106.06,105.59,105.73,600.0
2019-03-06 11:00:00,106.18,106.2,105.41,105.41,4325.0,106.18,106.2,105.41,105.41,4325.0
2019-03-06 11:30:00,105.36,105.36,104.38,105.13,6147.0,105.36,105.36,104.38,105.13,6147.0
2019-03-06 12:00:00,105.0,105.34,105.0,105.25,1500.0,105.0,105.34,105.0,105.25,1500.0
2019-03-06 12:30:00,105.36,106.08,105.36,105.55,2410.0,105.36,106.08,105.36,105.55,2410.0
2019-03-06 13:00:00,105.56,105.72,105.56,105.72,700.0,105.56,105.72,105.56,105.72,700.0
2019-03-06 13:30:00,105.74,105.78,105.74,105.78,200.0,105.74,105.78,105.74,105.78,200.0
2019-03-06 14:00:00,106.35,106.49,106.35,106.4,700.0,106.35,106.49,106.35,106.4,700.0
2019-03-06 14:30:00,106.41,106.41,106.23,106.3,594.0,106.41,106.41,106.23,106.3,594.0
2019-03-06 15:00:00,106.39,106.39,105.95,105.95,600.0,106.39,106.39,105.95,105.95,600.0
2019-03-06 15:30:00,105.91,105.98,105.72,105.72,1780.0,105.91,105.98,105.72,105.72,1780.0
2019-03-07 09:30:00,105.16,106.65,105.16,106.43,6700.0,105.16,106.65,105.16,106.43,6700.0
2019-03-07 10:00:00,106.45,106.49,105.38,105.62,15372.0,106.45,106.49,105.38,105.62,15372.0
2019-03-07 10:30:00,105.58,106.41,105.58,106.25,14524.0,105.58,106.41,105.58,106.25,14524.0
2019-03-07 11:00:00,106.13,107.59,106.08,107.27,4100.0,106.13,107.59,106.08,107.27,4100.0
2019-03-07 11:30:00,107.41,108.94,107.41,108.57,6956.0,107.41,108.94,107.41,108.57,6956.0
2019-03-07 12:00:00,108.52,108.79,108.2,108.67,3759.0,108.52,108.79,108.2,108.67,3759.0
2019-03-07 12:30:00,108.6,108.6,107.91,108.01,4954.0,108.6,108.6,107.91,108.01,4954.0
2019-03-07 13:00:00,107.91,107.91,107.1,107.14,1700.0,107.91,107.91,107.1,107.14,1700.0
2019-03-07 13:30:00,107.17,107.38,106.81,107.38,1000.0,107.17,107.38,106.81,107.38,1000.0
2019-03-07 14:00:00,107.4,107.6,107.3,107.3,1200.0,107.4,107.6,107.3,107.3,1200.0
2019-03-07 14:30:00,107.29,107.29,106.3,106.36,1600.0,107.29,107.29,106.3,106.36,1600.0
2019-03-07 15:00:00,106.44,107.05,106.44,106.76,2550.0,106.44,107.05,106.44,106.76,2550.0
2019-03-07 15:30:00,106.84,106.92,106.69,106.77,5120.0,106.84,106.92,106.69,106.77,5120.0
2019-03-08 09:30:00,104.0,106.05,104.0,105.88,5614.0,104.0,106.05,104.0,105.88,5614.0
2019-03-08 10:00:00,105.54,105.54,105.05,105.41,1600.0,105.54,105.54,105.05,105.41,1600.0
2019-03-08 10:30:00,105.86,106.8,105.8,106.8,900.0,105.86,106.8,105.8,106.8,900.0
2019-03-08 11:00:00,106.89,107.5,106.74,107.5,4421.0,106.89,107.5,106.74,107.5,4421.0
2019-03-08 11:30:00,107.33,107.33,106.5,106.84,2467.0,107.33,107.33,106.5,106.84,2467.0
2019-03-08 12:00:00,106.48,106.52,106.23,106.3,1420.0,106.48,106.52,106.23,106.3,1420.0
2019-03-08 12:30:00,106.36,106.56,106.17,106.17,900.0,106.36,106.56,106.17,106.17,900.0
2019-03-08 13:00:00,106.21,106.51,106.16,106.49,1500.0,106.21,106.51,106.16,106.49,1500.0
2019-03-08 13:30:00,106.25,106.58,106.16,106.27,2300.0,106.25,106.58,106.16,106.27,2300.0
2019-03-08 14:00:00,106.21,106.56,106.21,106.56,1600.0,106.21,106.56,106.21,106.56,1600.0
2019-03-08 14:30:00,106.64,106.79,106.41,106.62,1400.0,106.64,106.79,106.41,106.62,1400.0
2019-03-08 15:00:00,106.65,106.76,106.46,106.55,2300.0,106.65,106.76,106.46,106.55,2300.0
2019-03-08 15:30:00,106.47,106.88,106.47,106.78,5363.0,106.47,106.88,106.47,106.78,5363.0
2019-03-11 09:30:00,108.26,109.14,107.89,109.07,11097.0,108.26,109.14,107.89,109.07,11097.0
2019-03-11 10:00:00,109.49,109.69,108.62,109.18,5969.0,109.49,109.69,108.62,109.18,5969.0
2019-03-11 10:30:00,109.31,109.95,109.27,109.91,5370.0,109.31,109.95,109.27,109.91,5370.0
2019-03-11 11:00:00,109.91,110.25,109.63,110.25,5950.0,109.91,110.25,109.63,110.25,5950.0
2019-03-11 11:30:00,110.39,110.92,109.88,110.2,4820.0,110.39,110.92,109.88,110.2,4820.0
2019-03-11 12:00:00,110.48,111.15,110.48,111.15,3105.0,110.48,111.15,110.48,111.15,3105.0
2019-03-11 12:30:00,111.14,111.33,111.0,111.04,2100.0,111.14,111.33,111.0,111.04,2100.0
2019-03-11 13:00:00,110.97,111.13,110.83,111.12,1400.0,110.97,111.13,110.83,111.12,1400.0
2019-03-11 13:30:00,111.35,111.35,111.0,111.08,1500.0,111.35,111.35,111.0,111.08,1500.0
2019-03-11 14:00:00,111.01,111.01,110.5,110.66,1400.0,111.01,111.01,110.5,110.66,1400.0
2019-03-11 14:30:00,110.65,110.83,110.4,110.75,2300.0,110.65,110.83,110.4,110.75,2300.0
2019-03-11 15:00:00,110.6,110.87,110.59,110.82,2609.0,110.6,110.87,110.59,110.82,2609.0
2019-03-11 15:30:00,110.82,110.96,110.75,110.82,3473.0,110.82,110.96,110.75,110.82,3473.0
2019-03-12 09:30:00,111.2,111.2,108.99,109.9,10899.0,111.2,111.2,108.99,109.9,10899.0
2019-03-12 10:00:00,110.06,110.52,109.84,110.24,2620.0,110.06,110.52,109.84,110.24,2620.0
2019-03-12 10:30:00,110.25,110.95,110.25,110.91,3447.0,110.25,110.95,110.25,110.91,3447.0
2019-03-12 11:00:00,110.86,111.27,110.5,110.5,1776.0,110.86,111.27,110.5,110.5,1776.0
2019-03-12 11:30:00,110.32,110.6,110.2,110.6,4043.0,110.32,110.6,110.2,110.6,4043.0
2019-03-12 12:00:00,110.62,110.62,110.2,110.49,3539.0,110.62,110.62,110.2,110.49,3539.0
2019-03-12 12:30:00,110.68,110.7,110.6,110.7,1010.0,110.68,110.7,110.6,110.7,1010.0
2019-03-12 13:00:00,111.31,111.4,111.26,111.39,2471.0,111.31,111.4,111.26,111.39,2471.0
2019-03-12 13:30:00,111.21,111.8,111.2,111.8,1402.0,111.21,111.8,111.2,111.8,1402.0
2019-03-12 14:00:00,111.47,111.53,111.4,111.4,1100.0,111.47,111.53,111.4,111.4,1100.0
2019-03-12 14:30:00,111.49,111.5,111.2,111.3,1000.0,111.49,111.5,111.2,111.3,1000.0
2019-03-12 15:00:00,111.3,111.3,110.75,110.79,2100.0,111.3,111.3,110.75,110.79,2100.0
2019-03-12 15:30:00,110.7,110.9,110.51,110.68,2200.0,110.7,110.9,110.51,110.68,2200.0
2019-03-13 09:30:00,109.72,111.13,109.45,111.12,4914.0,109.72,111.13,109.45,111.12,4914.0
2019-03-13 10:00:00,110.76,111.0,110.39,111.0,900.0,110.76,111.0,110.39,111.0,900.0
2019-03-13 10:30:00,110.77,111.12,110.77,110.77,600.0,110.77,111.12,110.77,110.77,600.0
2019-03-13 11:00:00,110.91,111.24,110.81,111.19,1451.0,110.91,111.24,110.81,111.19,1451.0
2019-03-13 11:30:00,111.18,111.27,111.07,111.25,742.0,111.18,111.27,111.07,111.25,742.0
2019-03-13 12:00:00,111.43,111.43,111.39,111.4,700.0,111.43,111.43,111.39,111.4,700.0
2019-03-13 12:30:00,111.39,111.45,111.39,111.45,200.0,111.39,111.45,111.39,111.45,200.0
2019-03-13 13:00:00,111.36,111.36,110.9,110.9,899.0,111.36,111.36,110.9,110.9,899.0
2019-03-13 13:30:00,111.06,111.19,111.04,111.19,1057.0,111.06,111.19,111.04,111.19,1057.0
2019-03-13 14:00:00,111.19,111.32,111.19,111.19,600.0,111.19,111.32,111.19,111.19,600.0
2019-03-13 14:30:00,111.06,111.06,110.51,110.51,700.0,111.06,111.06,110.51,110.51,700.0
2019-03-13 15:00:00,110.52,110.6,110.03,110.17,3125.0,110.52,110.6,110.03,110.17,3125.0
2019-03-13 15:30:00,110.21,110.28,109.82,109.96,4875.0,110.21,110.28,109.82,109.96,4875.0
2019-03-14 09:30:00,110.02,110.92,109.5,110.78,3200.0,110.02,110.92,109.5,110.78,3200.0
2019-03-14 10:00:00,111.03,111.12,110.85,111.04,1060.0,111.03,111.12,110.85,111.04,1060.0
2019-03-14 10:30:00,111.11,112.01,110.96,112.01,4673.0,111.11,112.01,110.96,112.01,4673.0
2019-03-14 11:00:00,111.93,111.93,111.63,111.63,4063.0,111.93,111.93,111.63,111.63,4063.0
2019-03-14 11:30:00,111.69,113.81,111.69,113.75,5286.0,111.69,113.81,111.69,113.75,5286.0
2019-03-14 12:00:00,113.63,114.23,113.59,113.59,7891.0,113.63,114.23,113.59,113.59,7891.0
2019-03-14 12:30:00,113.37,114.02,113.13,113.2,4974.0,113.37,114.02,113.13,113.2,4974.0
2019-03-14 13:00:00,113.25,113.71,113.22,113.48,2417.0,113.25,113.71,113.22,113.48,2417.0
2019-03-14 13:30:00,113.42,113.55,113.16,113.16,3000.0,113.42,113.55,113.16,113.16,3000.0
2019-03-14 14:00:00,113.0,113.17,112.95,112.99,1000.0,113.0,113.17,112.95,112.99,1000.0
2019-03-14 14:30:00,113.12,113.74,113.12,113.45,2940.0,113.12,113.74,113.12,113.45,2940.0
2019-03-14 15:00:00,113.41,113.49,113.4,113.49,900.0,113.41,113.49,113.4,113.49,900.0
2019-03-14 15:30:00,113.45,113.5,113.1,113.1,5007.0,113.45,113.5,113.1,113.1,5007.0
2019-03-15 09:30:00,113.22,113.25,111.99,112.51,6619.0,113.22,113.25,111.99,112.51,6619.0
2019-03-15 10:00:00,112.4,112.9,112.25,112.75,2186.0,112.4,112.9,112.25,112.75,2186.0
2019-03-15 10:30:00,112.79,112.83,112.14,112.6,1544.0,112.79,112.83,112.14,112.6,1544.0
2019-03-15 11:00:00,112.74,112.74,112.49,112.63,1100.0,112.74,112.74,112.49,112.63,1100.0
2019-03-15 11:30:00,112.5,112.67,112.5,112.67,900.0,112.5,112.67,112.5,112.67,900.0
2019-03-15 12:00:00,112.66,112.81,112.49,112.68,1775.0,112.66,112.81,112.49,112.68,1775.0
2019-03-15 12:30:00,112.79,112.79,112.72,112.74,418.0,112.79,112.79,112.72,112.74,418.0
2019-03-15 13:00:00,112.56,112.75,112.56,112.74,1150.0,112.56,112.75,112.56,112.74,1150.0
2019-03-15 13:30:00,112.64,112.64,112.57,112.58,1100.0,112.64,112.64,112.57,112.58,1100.0
2019-03-15 14:00:00,112.45,112.54,112.45,112.51,1200.0,112.45,112.54,112.45,112.51,1200.0
2019-03-15 14:30:00,112.5,112.66,112.41,112.54,10177.0,112.5,112.66,112.41,112.54,10177.0
2019-03-15 15:00:00,112.6,112.72,112.5,112.6,1395.0,112.6,112.72,112.5,112.6,1395.0
2019-03-15 15:30:00,112.68,112.68,111.05,111.05,8799.0,112.68,112.68,111.05,111.05,8799.0
2019-03-18 09:30:00,112.0,113.7,111.67,113.37,8890.0,112.0,113.7,111.67,113.37,8890.0
2019-03-18 10:00:00,113.5,113.79,113.16,113.79,4521.0,113.5,113.79,113.16,113.79,4521.0
2019-03-18 10:30:00,113.75,114.25,113.75,114.1,2118.0,113.75,114.25,113.75,114.1,2118.0
2019-03-18 11:00:00,113.91,114.01,113.05,113.05,1333.0,113.91,114.01,113.05,113.05,1333.0
2019-03-18 11:30:00,112.65,113.6,112.65,113.0,3000.0,112.65,113.6,112.65,113.0,3000.0
2019-03-18 12:00:00,112.65,112.87,112.13,112.19,1741.0,112.65,112.87,112.13,112.19,1741.0
2019-03-18 12:30:00,112.32,112.69,112.25,112.35,10165.0,112.32,112.69,112.25,112.35,10165.0
2019-03-18 13:00:00,112.41,112.54,112.09,112.33,9309.0,112.41,112.54,112.09,112.33,9309.0
2019-03-18 13:30:00,112.33,112.6,112.33,112.58,10488.0,112.33,112.6,112.33,112.58,10488.0
2019-03-18 14:00:00,112.56,112.8,112.5,112.69,13605.0,112.56,112.8,112.5,112.69,13605.0
2019-03-18 14:30:00,112.69,112.69,112.48,112.6,10292.0,112.69,112.69,112.48,112.6,10292.0
2019-03-18 15:00:00,112.62,112.63,112.1,112.39,4876.0,112.62,112.63,112.1,112.39,4876.0
2019-03-18 15:30:00,112.48,112.72,112.16,112.31,7587.0,112.48,112.72,112.16,112.31,7587.0
2019-03-19 09:30:00,113.95,113.96,112.94,113.5,5519.0,113.95,113.96,112.94,113.5,5519.0
2019-03-19 10:00:00,113.78,113.99,113.49,113.49,3583.0,113.78,113.99,113.49,113.49,3583.0
2019-03-19 10:30:00,113.69,113.79,113.44,113.57,1689.0,113.69,113.79,113.44,113.57,1689.0
2019-03-19 11:00:00,113.56,113.69,112.7,112.95,2948.0,113.56,113.69,112.7,112.95,2948.0
2019-03-19 11:30:00,113.07,113.5,112.88,113.49,1642.0,113.07,113.5,112.88,113.49,1642.0
2019-03-19 12:00:00,113.97,114.86,113.97,114.55,6808.0,113.97,114.86,113.97,114.55,6808.0
2019-03-19 12:30:00,114.49,114.52,113.65,113.82,3608.0,114.49,114.52,113.65,113.82,3608.0
2019-03-19 13:00:00,113.96,114.25,113.75,114.25,3721.0,113.96,114.25,113.75,114.25,3721.0
2019-03-19 13:30:00,114.28,114.39,114.25,114.38,1860.0,114.28,114.39,114.25,114.38,1860.0
2019-03-19 14:00:00,114.6,114.64,114.47,114.64,1394.0,114.6,114.64,114.47,114.64,1394.0
2019-03-19 14:30:00,114.57,114.75,114.48,114.75,3901.0,114.57,114.75,114.48,114.75,3901.0
2019-03-19 15:00:00,114.75,114.78,114.44,114.47,1786.0,114.75,114.78,114.44,114.47,1786.0
2019-03-19 15:30:00,114.43,114.59,114.3,114.46,3401.0,114.43,114.59,114.3,114.46,3401.0
2019-03-20 09:30:00,114.33,114.51,114.22,114.28,2100.0,114.33,114.51,114.22,114.28,2100.0
2019-03-20 10:00:00,114.39,114.64,114.38,114.61,1700.0,114.39,114.64,114.38,114.61,1700.0
2019-03-20 10:30:00,114.44,114.64,113.74,113.74,2242.0,114.44,114.64,113.74,113.74,2242.0
2019-03-20 11:00:00,113.69,113.69,112.34,112.4,4653.0,113.69,113.69,112.34,112.4,4653.0
2019-03-20 11:30:00,112.67,113.22,112.5,112.5,2669.0,112.67,113.22,112.5,112.5,2669.0
2019-03-20 12:00:00,112.75,112.9,112.75,112.9,1069.0,112.75,112.9,112.75,112.9,1069.0
2019-03-20 12:30:00,112.85,112.96,112.54,112.96,1539.0,112.85,112.96,112.54,112.96,1539.0
2019-03-20 13:00:00,112.96,113.64,112.96,113.64,1088.0,112.96,113.64,112.96,113.64,1088.0
2019-03-20 13:30:00,113.67,114.2,113.67,114.17,1818.0,113.67,114.2,113.67,114.17,1818.0
2019-03-20 14:00:00,114.57,114.64,114.04,114.64,1941.0,114.57,114.64,114.04,114.64,1941.0
2019-03-20 14:30:00,114.6,114.75,114.07,114.07,3700.0,114.6,114.75,114.07,114.07,3700.0
2019-03-20 15:00:00,114.04,114.04,113.93,114.0,600.0,114.04,114.04,113.93,114.0,600.0
2019-03-20 15:30:00,113.8,114.11,113.61,113.74,3950.0,113.8,114.11,113.61,113.74,3950.0
2019-03-21 09:30:00,113.27,115.3,113.27,114.98,2370.0,113.27,115.3,113.27,114.98,2370.0
2019-03-21 10:00:00,114.51,114.87,114.34,114.87,1706.0,114.51,114.87,114.34,114.87,1706.0
2019-03-21 10:30:00,115.0,115.29,114.98,115.15,3183.0,115.0,115.29,114.98,115.15,3183.0
2019-03-21 11:00:00,115.3,115.54,114.99,115.54,1000.0,115.3,115.54,114.99,115.54,1000.0
2019-03-21 11:30:00,115.4,116.5,115.31,116.5,3869.0,115.4,116.5,115.31,116.5,3869.0
2019-03-21 12:00:00,116.5,117.5,116.5,116.82,3943.0,116.5,117.5,116.5,116.82,3943.0
2019-03-21 12:30:00,116.9,117.64,116.9,117.38,2859.0,116.9,117.64,116.9,117.38,2859.0
2019-03-21 13:00:00,117.27,117.4,117.21,117.33,1400.0,117.27,117.4,117.21,117.33,1400.0
2019-03-21 13:30:00,117.44,117.62,117.35,117.54,1100.0,117.44,117.62,117.35,117.54,1100.0
2019-03-21 14:00:00,117.53,117.53,117.17,117.47,1100.0,117.53,117.53,117.17,117.47,1100.0
2019-03-21 14:30:00,117.36,117.8,117.23,117.8,1020.0,117.36,117.8,117.23,117.8,1020.0
2019-03-21 15:00:00,117.8,117.94,117.46,117.57,4185.0,117.8,117.94,117.46,117.57,4185.0
2019-03-21 15:30:00,117.65,117.8,117.39,117.54,7600.0,117.65,117.8,117.39,117.54,7600.0
2019-03-22 09:30:00,117.65,117.75,116.73,116.73,6060.0,117.65,117.75,116.73,116.73,6060.0
2019-03-22 10:00:00,116.49,117.79,116.49,116.74,4337.0,116.49,117.79,116.49,116.74,4337.0
2019-03-22 10:30:00,116.72,116.92,115.64,116.06,6489.0,116.72,116.92,115.64,116.06,6489.0
2019-03-22 11:00:00,115.86,115.86,114.47,114.47,4138.0,115.86,115.86,114.47,114.47,4138.0
2019-03-22 11:30:00,114.21,114.44,113.53,113.53,2999.0,114.21,114.44,113.53,113.53,2999.0
2019-03-22 12:00:00,113.74,113.74,112.63,113.59,3000.0,113.74,113.74,112.63,113.59,3000.0
2019-03-22 12:30:00,113.35,113.78,113.35,113.62,925.0,113.35,113.78,113.35,113.62,925.0
2019-03-22 13:00:00,113.7,114.38,113.49,113.58,2100.0,113.7,114.38,113.49,113.58,2100.0
2019-03-22 13:30:00,113.76,114.03,113.58,113.73,700.0,113.76,114.03,113.58,113.73,700.0
2019-03-22 14:00:00,113.81,114.15,113.48,113.64,2491.0,113.81,114.15,113.48,113.64,2491.0
2019-03-22 14:30:00,113.78,114.51,113.71,114.51,1620.0,113.78,114.51,113.71,114.51,1620.0
2019-03-22 15:00:00,114.53,114.6,113.85,113.98,3718.0,114.53,114.6,113.85,113.98,3718.0
2019-03-22 15:30:00,113.53,113.55,112.8,113.22,8100.0,113.53,113.55,112.8,113.22,8100.0
2019-03-25 09:30:00,111.87,113.13,108.48,111.91,18988.0,111.87,113.13,108.48,111.91,18988.0
2019-03-25 10:00:00,112.22,112.22,110.55,111.15,4200.0,112.22,112.22,110.55,111.15,4200.0
2019-03-25 10:30:00,111.4,112.34,110.81,111.97,4560.0,111.4,112.34,110.81,111.97,4560.0
2019-03-25 11:00:00,112.25,112.95,112.07,112.92,3768.0,112.25,112.95,112.07,112.92,3768.0
2019-03-25 11:30:00,112.76,112.76,111.68,111.75,2073.0,112.76,112.76,111.68,111.75,2073.0
2019-03-25 12:00:00,111.68,111.89,111.51,111.6,4108.0,111.68,111.89,111.51,111.6,4108.0
2019-03-25 12:30:00,111.59,111.83,111.3,111.64,5602.0,111.59,111.83,111.3,111.64,5602.0
2019-03-25 13:00:00,111.8,112.11,111.52,111.6,4700.0,111.8,112.11,111.52,111.6,4700.0
2019-03-25 13:30:00,111.44,111.67,111.21,111.55,2000.0,111.44,111.67,111.21,111.55,2000.0
2019-03-25 14:00:00,111.78,112.47,111.78,112.4,4900.0,111.78,112.47,111.78,112.4,4900.0
2019-03-25 14:30:00,112.52,112.92,112.52,112.53,2716.0,112.52,112.92,112.52,112.53,2716.0
2019-03-25 15:00:00,112.95,113.61,112.75,113.2,4456.0,112.95,113.61,112.75,113.2,4456.0
2019-03-25 15:30:00,113.2,113.59,112.83,112.86,10200.0,113.2,113.59,112.83,112.86,10200.0
2019-03-26 09:30:00,114.41,116.2,113.8,116.12,10600.0,114.41,116.2,113.8,116.12,10600.0
2019-03-26 10:00:00,116.08,116.22,115.2,115.2,8395.0,116.08,116.22,115.2,115.2,8395.0
2019-03-26 10:30:00,115.36,116.86,115.36,116.86,4200.0,115.36,116.86,115.36,116.86,4200.0
2019-03-26 11:00:00,116.6,116.74,115.7,115.96,2870.0,116.6,116.74,115.7,115.96,2870.0
2019-03-26 11:30:00,116.09,116.25,115.44,115.79,2453.0,116.09,116.25,115.44,115.79,2453.0
2019-03-26 12:00:00,115.97,116.41,115.86,115.98,1400.0,115.97,116.41,115.86,115.98,1400.0
2019-03-26 12:30:00,115.85,116.0,115.74,116.0,355.0,115.85,116.0,115.74,116.0,355.0
2019-03-26 13:00:00,116.09,116.79,116.09,116.64,3953.0,116.09,116.79,116.09,116.64,3953.0
2019-03-26 13:30:00,116.52,116.55,115.51,115.54,7697.0,116.52,116.55,115.51,115.54,7697.0
2019-03-26 14:00:00,115.57,115.66,115.2,115.2,2040.0,115.57,115.66,115.2,115.2,2040.0
2019-03-26 14:30:00,115.24,115.84,115.24,115.84,3621.0,115.24,115.84,115.24,115.84,3621.0
2019-03-26 15:00:00,115.92,116.14,115.72,115.72,1938.0,115.92,116.14,115.72,115.72,1938.0
2019-03-26 15:30:00,115.6,116.11,115.6,116.11,4781.0,115.6,116.11,115.6,116.11,4781.0
2019-03-27 09:30:00,116.51,116.51,114.45,114.45,3277.0,116.51,116.51,114.45,114.45,3277.0
2019-03-27 10:00:00,114.45,115.01,114.45,115.01,1428.0,114.45,115.01,114.45,115.01,1428.0
2019-03-27 10:30:00,115.14,115.14,113.66,114.07,3187.0,115.14,115.14,113.66,114.07,3187.0
2019-03-27 11:00:00,113.68,113.68,112.26,112.26,13300.0,113.68,113.68,112.26,112.26,13300.0
2019-03-27 11:30:00,111.45,112.46,111.3,112.46,5400.0,111.45,112.46,111.3,112.46,5400.0
2019-03-27 12:00:00,112.29,113.16,112.29,113.04,3127.0,112.29,113.16,112.29,113.04,3127.0
2019-03-27 12:30:00,113.15,113.25,112.59,112.59,1900.0,113.15,113.25,112.59,112.59,1900.0
2019-03-27 13:00:00,112.36,112.74,112.36,112.7,1231.0,112.36,112.74,112.36,112.7,1231.0
2019-03-27 13:30:00,112.6,113.17,112.53,113.17,2800.0,112.6,113.17,112.53,113.17,2800.0
2019-03-27 14:00:00,113.16,113.36,113.1,113.32,700.0,113.16,113.36,113.1,113.32,700.0
2019-03-27 14:30:00,113.36,113.51,113.0,113.42,2380.0,113.36,113.51,113.0,113.42,2380.0
2019-03-27 15:00:00,113.42,113.5,113.3,113.4,4279.0,113.42,113.5,113.3,113.4,4279.0
2019-03-27 15:30:00,113.53,114.16,113.53,113.66,5820.0,113.53,114.16,113.53,113.66,5820.0
2019-03-28 09:30:00,114.12,114.99,113.28,114.75,3999.0,114.12,114.99,113.28,114.75,3999.0
2019-03-28 10:00:00,114.85,115.85,114.85,115.41,5690.0,114.85,115.85,114.85,115.41,5690.0
2019-03-28 10:30:00,115.72,116.0,114.62,114.62,7563.0,115.72,116.0,114.62,114.62,7563.0
2019-03-28 11:00:00,114.33,114.6,113.86,113.86,2600.0,114.33,114.6,113.86,113.86,2600.0
2019-03-28 11:30:00,113.8,114.75,113.8,114.75,1550.0,113.8,114.75,113.8,114.75,1550.0
2019-03-28 12:00:00,114.9,115.27,114.79,115.27,2952.0,114.9,115.27,114.79,115.27,2952.0
2019-03-28 12:30:00,115.47,115.59,115.21,115.59,2031.0,115.47,115.59,115.21,115.59,2031.0
2019-03-28 13:00:00,115.52,115.62,115.41,115.54,2800.0,115.52,115.62,115.41,115.54,2800.0
2019-03-28 13:30:00,115.51,115.51,115.26,115.42,1800.0,115.51,115.51,115.26,115.42,1800.0
2019-03-28 14:00:00,115.45,115.48,115.3,115.45,1700.0,115.45,115.48,115.3,115.45,1700.0
2019-03-28 14:30:00,115.38,115.45,115.22,115.45,3500.0,115.38,115.45,115.22,115.45,3500.0
2019-03-28 15:00:00,115.43,115.63,115.36,115.46,2200.0,115.43,115.63,115.36,115.46,2200.0
2019-03-28 15:30:00,115.56,115.99,115.44,115.96,6600.0,115.56,115.99,115.44,115.96,6600.0
2019-03-29 09:30:00,116.98,117.31,115.99,116.74,4689.0,116.98,117.31,115.99,116.74,4689.0
2019-03-29 10:00:00,116.86,118.24,116.83,118.05,7456.0,116.86,118.24,116.83,118.05,7456.0
2019-03-29 10:30:00,118.05,118.11,117.43,117.89,3952.0,118.05,118.11,117.43,117.89,3952.0
2019-03-29 11:00:00,117.8,118.56,117.54,118.21,6174.0,117.8,118.56,117.54,118.21,6174.0
2019-03-29 11:30:00,118.21,118.67,118.09,118.1,4911.0,118.21,118.67,118.09,118.1,4911.0
2019-03-29 12:00:00,118.01,118.83,117.91,118.83,4226.0,118.01,118.83,117.91,118.83,4226.0
2019-03-29 12:30:00,118.79,119.18,118.61,119.18,2600.0,118.79,119.18,118.61,119.18,2600.0
2019-03-29 13:00:00,119.27,119.27,118.69,118.69,3328.0,119.27,119.27,118.69,118.69,3328.0
2019-03-29 13:30:00,118.74,119.06,118.74,119.06,2100.0,118.74,119.06,118.74,119.06,2100.0
2019-03-29 14:00:00,119.14,119.25,119.03,119.03,600.0,119.14,119.25,119.03,119.03,600.0
2019-03-29 14:30:00,118.97,119.34,118.91,118.91,1700.0,118.97,119.34,118.91,118.91,1700.0
2019-03-29 15:00:00,119.06,119.11,118.79,118.92,2369.0,119.06,119.11,118.79,118.92,2369.0
2019-03-29 15:30:00,119.0,119.4,119.0,119.15,6100.0,119.0,119.4,119.0,119.15,6100.0
2019-04-01 09:30:00,121.01,121.73,118.31,118.8,15486.0,121.01,121.73,118.31,118.8,15486.0
2019-04-01 10:00:00,119.07,119.07,117.46,118.34,6580.0,119.07,119.07,117.46,118.34,6580.0
2019-04-01 10:30:00,118.39,118.48,117.79,118.05,4780.0,118.39,118.48,117.79,118.05,4780.0
2019-04-01 11:00:00,118.0,118.75,118.0,118.73,2300.0,118.0,118.75,118.0,118.73,2300.0
2019-04-01 11:30:00,118.69,119.32,118.64,118.87,4358.0,118.69,119.32,118.64,118.87,4358.0
2019-04-01 12:00:00,118.7,119.18,118.7,119.0,5847.0,118.7,119.18,118.7,119.0,5847.0
2019-04-01 12:30:00,119.05,119.4,118.89,119.39,1700.0,119.05,119.4,118.89,119.39,1700.0
2019-04-01 13:00:00,119.57,119.74,119.49,119.73,1742.0,119.57,119.74,119.49,119.73,1742.0
2019-04-01 13:30:00,119.45,119.89,119.4,119.57,2408.0,119.45,119.89,119.4,119.57,2408.0
2019-04-01 14:00:00,119.75,119.75,119.25,119.25,1000.0,119.75,119.75,119.25,119.25,1000.0
2019-04-01 14:30:00,119.43,119.5,119.26,119.4,3300.0,119.43,119.5,119.26,119.4,3300.0
2019-04-01 15:00:00,119.39,119.73,119.17,119.73,1870.0,119.39,119.73,119.17,119.73,1870.0
2019-04-01 15:30:00,119.58,119.58,119.16,119.32,4200.0,119.58,119.58,119.16,119.32,4200.0
2019-04-02 09:30:00,119.98,120.59,118.6,118.68,7225.0,119.98,120.59,118.6,118.68,7225.0
2019-04-02 10:00:00,119.0,119.27,119.0,119.11,1408.0,119.0,119.27,119.0,119.11,1408.0
2019-04-02 10:30:00,118.96,119.19,118.75,119.05,2100.0,118.96,119.19,118.75,119.05,2100.0
2019-04-02 11:00:00,119.07,119.07,118.21,118.34,1473.0,119.07,119.07,118.21,118.34,1473.0
2019-04-02 11:30:00,118.42,118.79,118.24,118.79,1200.0,118.42,118.79,118.24,118.79,1200.0
2019-04-02 12:00:00,118.66,118.93,118.62,118.93,1200.0,118.66,118.93,118.62,118.93,1200.0
2019-04-02 12:30:00,118.96,119.15,118.89,119.05,1200.0,118.96,119.15,118.89,119.05,1200.0
2019-04-02 13:00:00,118.82,119.21,118.82,119.21,700.0,118.82,119.21,118.82,119.21,700.0
2019-04-02 13:30:00,119.17,119.17,118.95,119.11,1200.0,119.17,119.17,118.95,119.11,1200.0
2019-04-02 14:00:00,119.12,119.4,118.95,119.34,2340.0,119.12,119.4,118.95,119.34,2340.0
2019-04-02 14:30:00,119.32,119.65,119.26,119.6,1300.0,119.32,119.65,119.26,119.6,1300.0
2019-04-02 15:00:00,119.64,119.79,119.35,119.62,1300.0,119.64,119.79,119.35,119.62,1300.0
2019-04-02 15:30:00,119.57,119.63,119.45,119.56,2800.0,119.57,119.63,119.45,119.56,2800.0
2019-04-03 09:30:00,120.79,120.79,119.1,119.1,8366.0,120.79,120.79,119.1,119.1,8366.0
2019-04-03 10:00:00,119.53,120.29,119.4,120.29,1665.0,119.53,120.29,119.4,120.29,1665.0
2019-04-03 10:30:00,120.56,121.2,120.45,120.82,4000.0,120.56,121.2,120.45,120.82,4000.0
2019-04-03 11:00:00,120.94,120.94,120.74,120.74,400.0,120.94,120.94,120.74,120.74,400.0
2019-04-03 11:30:00,120.49,120.83,120.49,120.51,2241.0,120.49,120.83,120.49,120.51,2241.0
2019-04-03 12:00:00,120.81,121.75,120.81,121.55,1351.0,120.81,121.75,120.81,121.55,1351.0
2019-04-03 12:30:00,121.45,121.46,120.9,121.05,1054.0,121.45,121.46,120.9,121.05,1054.0
2019-04-03 13:00:00,121.08,121.08,120.94,120.94,400.0,121.08,121.08,120.94,120.94,400.0
2019-04-03 13:30:00,120.89,120.89,120.36,120.4,400.0,120.89,120.89,120.36,120.4,400.0
2019-04-03 14:00:00,120.2,120.55,120.06,120.55,850.0,120.2,120.55,120.06,120.55,850.0
2019-04-03 14:30:00,120.52,120.54,120.14,120.14,2600.0,120.52,120.54,120.14,120.14,2600.0
2019-04-03 15:00:00,120.34,120.34,119.82,120.09,1200.0,120.34,120.34,119.82,120.09,1200.0
2019-04-03 15:30:00,120.05,120.29,119.99,120.09,3466.0,120.05,120.29,119.99,120.09,3466.0
2019-04-04 09:30:00,119.73,119.8,117.86,117.86,9572.0,119.73,119.8,117.86,117.86,9572.0
2019-04-04 10:00:00,117.76,117.76,114.73,115.0,12966.0,117.76,117.76,114.73,115.0,12966.0
2019-04-04 10:30:00,115.0,116.01,114.52,114.81,9357.0,115.0,116.01,114.52,114.81,9357.0
2019-04-04 11:00:00,114.96,115.02,113.8,113.96,11770.0,114.96,115.02,113.8,113.96,11770.0
2019-04-04 11:30:00,114.0,114.41,113.47,113.74,5684.0,114.0,114.41,113.47,113.74,5684.0
2019-04-04 12:00:00,113.76,114.14,113.11,113.19,9549.0,113.76,114.14,113.11,113.19,9549.0
2019-04-04 12:30:00,113.1,113.15,112.36,112.97,8732.0,113.1,113.15,112.36,112.97,8732.0
2019-04-04 13:00:00,113.03,113.8,113.0,113.14,13018.0,113.03,113.8,113.0,113.14,13018.0
2019-04-04 13:30:00,113.01,113.9,113.01,113.4,6534.0,113.01,113.9,113.01,113.4,6534.0
2019-04-04 14:00:00,113.48,114.38,113.12,114.26,16940.0,113.48,114.38,113.12,114.26,16940.0
2019-04-04 14:30:00,114.33,114.79,114.11,114.74,8488.0,114.33,114.79,114.11,114.74,8488.0
2019-04-04 15:00:00,114.69,114.97,114.17,114.21,4179.0,114.69,114.97,114.17,114.21,4179.0
2019-04-04 15:30:00,114.1,114.77,114.1,114.2,13416.0,114.1,114.77,114.1,114.2,13416.0
2019-04-05 09:30:00,114.97,116.0,114.72,115.28,5366.0,114.97,116.0,114.72,115.28,5366.0
2019-04-05 10:00:00,115.89,116.03,115.26,115.38,5859.0,115.89,116.03,115.26,115.38,5859.0
2019-04-05 10:30:00,115.5,115.51,114.75,114.92,4500.0,115.5,115.51,114.75,114.92,4500.0
2019-04-05 11:00:00,114.6,115.12,114.37,115.12,2620.0,114.6,115.12,114.37,115.12,2620.0
2019-04-05 11:30:00,115.07,115.2,114.87,114.99,1600.0,115.07,115.2,114.87,114.99,1600.0
2019-04-05 12:00:00,114.92,114.99,114.68,114.68,2000.0,114.92,114.99,114.68,114.68,2000.0
2019-04-05 12:30:00,114.78,114.89,114.48,114.54,2700.0,114.78,114.89,114.48,114.54,2700.0
2019-04-05 13:00:00,114.64,114.8,114.42,114.52,2604.0,114.64,114.8,114.42,114.52,2604.0
2019-04-05 13:30:00,114.42,114.42,114.19,114.33,2900.0,114.42,114.42,114.19,114.33,2900.0
2019-04-05 14:00:00,114.29,114.38,114.0,114.0,4137.0,114.29,114.38,114.0,114.0,4137.0
2019-04-05 14:30:00,114.0,114.27,113.94,114.03,3157.0,114.0,114.27,113.94,114.03,3157.0
2019-04-05 15:00:00,113.98,114.32,113.98,114.32,2799.0,113.98,114.32,113.98,114.32,2799.0
2019-04-05 15:30:00,114.28,114.51,114.14,114.3,4833.0,114.28,114.51,114.14,114.3,4833.0
2019-04-08 09:30:00,114.42,114.42,111.5,113.92,8201.0,114.42,114.42,111.5,113.92,8201.0
2019-04-08 10:00:00,114.51,115.26,114.28,114.95,4068.0,114.51,115.26,114.28,114.95,4068.0
2019-04-08 10:30:00,115.09,116.1,115.09,115.97,9063.0,115.09,116.1,115.09,115.97,9063.0
2019-04-08 11:00:00,116.0,116.59,115.96,116.19,3330.0,116.0,116.59,115.96,116.19,3330.0
2019-04-08 11:30:00,116.35,116.41,115.79,115.79,4599.0,116.35,116.41,115.79,115.79,4599.0
2019-04-08 12:00:00,116.02,116.33,115.72,116.17,1300.0,116.02,116.33,115.72,116.17,1300.0
2019-04-08 12:30:00,116.37,116.7,116.1,116.1,1515.0,116.37,116.7,116.1,116.1,1515.0
2019-04-08 13:00:00,116.29,116.29,115.95,116.02,3150.0,116.29,116.29,115.95,116.02,3150.0
2019-04-08 13:30:00,116.08,116.3,115.9,116.3,3565.0,116.08,116.3,115.9,116.3,3565.0
2019-04-08 14:00:00,116.38,116.6,116.27,116.37,5900.0,116.38,116.6,116.27,116.37,5900.0
2019-04-08 14:30:00,116.3,116.5,116.24,116.5,2655.0,116.3,116.5,116.24,116.5,2655.0
2019-04-08 15:00:00,116.48,116.65,116.48,116.6,3400.0,116.48,116.65,116.48,116.6,3400.0
2019-04-08 15:30:00,116.61,117.11,116.57,117.1,5100.0,116.61,117.11,116.57,117.1,5100.0
2019-04-09 09:30:00,117.39,118.25,117.2,118.01,5720.0,117.39,118.25,117.2,118.01,5720.0
2019-04-09 10:00:00,118.12,118.75,118.05,118.6,5012.0,118.12,118.75,118.05,118.6,5012.0
2019-04-09 10:30:00,118.6,118.63,117.75,118.03,1700.0,118.6,118.63,117.75,118.03,1700.0
2019-04-09 11:00:00,117.82,118.31,117.6,118.31,3609.0,117.82,118.31,117.6,118.31,3609.0
2019-04-09 11:30:00,118.23,118.42,118.03,118.03,12386.0,118.23,118.42,118.03,118.03,12386.0
2019-04-09 12:00:00,117.95,117.96,117.85,117.85,1100.0,117.95,117.96,117.85,117.85,1100.0
2019-04-09 12:30:00,118.04,118.6,118.04,118.51,3690.0,118.04,118.6,118.04,118.51,3690.0
2019-04-09 13:00:00,118.45,118.5,118.27,118.45,2530.0,118.45,118.5,118.27,118.45,2530.0
2019-04-09 13:30:00,118.41,118.51,118.35,118.44,2155.0,118.41,118.51,118.35,118.44,2155.0
2019-04-09 14:00:00,118.43,118.65,118.42,118.56,1000.0,118.43,118.65,118.42,118.56,1000.0
2019-04-09 14:30:00,118.58,118.58,118.42,118.58,920.0,118.58,118.58,118.42,118.58,920.0
2019-04-09 15:00:00,118.54,118.81,118.45,118.75,1700.0,118.54,118.81,118.45,118.75,1700.0
2019-04-09 15:30:00,118.75,118.82,118.32,118.32,4800.0,118.75,118.82,118.32,118.32,4800.0
2019-04-10 09:30:00,118.68,119.39,118.15,119.15,6387.0,118.68,119.39,118.15,119.15,6387.0
2019-04-10 10:00:00,119.03,119.69,118.88,119.69,1822.0,119.03,119.69,118.88,119.69,1822.0
2019-04-10 10:30:00,119.72,120.4,119.72,120.38,3714.0,119.72,120.4,119.72,120.38,3714.0
2019-04-10 11:00:00,120.11,120.4,119.99,120.18,2199.0,120.11,120.4,119.99,120.18,2199.0
2019-04-10 11:30:00,120.25,120.5,120.01,120.01,2635.0,120.25,120.5,120.01,120.01,2635.0
2019-04-10 12:00:00,120.16,120.25,119.8,120.25,2200.0,120.16,120.25,119.8,120.25,2200.0
2019-04-10 12:30:00,120.48,120.67,120.48,120.6,1426.0,120.48,120.67,120.48,120.6,1426.0
2019-04-10 13:00:00,120.72,120.72,120.55,120.59,500.0,120.72,120.72,120.55,120.59,500.0
2019-04-10 13:30:00,120.62,120.72,120.55,120.71,1250.0,120.62,120.72,120.55,120.71,1250.0
2019-04-10 14:00:00,120.76,121.08,120.47,120.47,4050.0,120.76,121.08,120.47,120.47,4050.0
2019-04-10 14:30:00,120.66,120.77,120.58,120.69,1200.0,120.66,120.77,120.58,120.69,1200.0
2019-04-10 15:00:00,120.74,121.03,120.74,121.03,1625.0,120.74,121.03,120.74,121.03,1625.0
2019-04-10 15:30:00,121.03,121.05,120.81,120.92,2100.0,121.03,121.05,120.81,120.92,2100.0
2019-04-11 09:30:00,121.45,121.7,119.8,119.8,3332.0,121.45,121.7,119.8,119.8,3332.0
2019-04-11 10:00:00,120.3,120.61,120.1,120.2,2026.0,120.3,120.61,120.1,120.2,2026.0
2019-04-11 10:30:00,119.74,120.47,119.74,120.47,1500.0,119.74,120.47,119.74,120.47,1500.0
2019-04-11 11:00:00,120.52,120.8,120.45,120.6,1629.0,120.52,120.8,120.45,120.6,1629.0
2019-04-11 11:30:00,120.66,120.66,120.02,120.02,1542.0,120.66,120.66,120.02,120.02,1542.0
2019-04-11 12:00:00,119.9,119.95,119.58,119.58,3011.0,119.9,119.95,119.58,119.58,3011.0
2019-04-11 12:30:00,119.75,119.99,119.7,119.99,702.0,119.75,119.99,119.7,119.99,702.0
2019-04-11 13:00:00,119.93,119.93,119.61,119.72,900.0,119.93,119.93,119.61,119.72,900.0
2019-04-11 13:30:00,119.74,119.74,119.62,119.68,1500.0,119.74,119.74,119.62,119.68,1500.0
2019-04-11 14:00:00,119.79,119.9,119.79,119.8,1000.0,119.79,119.9,119.79,119.8,1000.0
2019-04-11 14:30:00,119.78,119.78,119.55,119.63,1150.0,119.78,119.78,119.55,119.63,1150.0
2019-04-11 15:00:00,119.63,119.66,119.37,119.37,1800.0,119.63,119.66,119.37,119.37,1800.0
2019-04-11 15:30:00,119.51,119.56,119.46,119.56,3219.0,119.51,119.56,119.46,119.56,3219.0
2019-04-12 09:30:00,120.0,120.14,119.2,120.14,3708.0,120.0,120.14,119.2,120.14,3708.0
2019-04-12 10:00:00,120.2,120.69,120.11,120.69,7670.0,120.2,120.69,120.11,120.69,7670.0
2019-04-12 10:30:00,120.63,121.02,120.63,120.93,6600.0,120.63,121.02,120.63,120.93,6600.0
2019-04-12 11:00:00,120.77,121.0,120.54,120.98,4922.0,120.77,121.0,120.54,120.98,4922.0
2019-04-12 11:30:00,120.89,121.28,120.89,121.28,3501.0,120.89,121.28,120.89,121.28,3501.0
2019-04-12 12:00:00,121.4,121.58,121.25,121.49,5614.0,121.4,121.58,121.25,121.49,5614.0
2019-04-12 12:30:00,121.71,121.75,121.5,121.7,2296.0,121.71,121.75,121.5,121.7,2296.0
2019-04-12 13:00:00,121.72,122.0,121.67,121.67,3797.0,121.72,122.0,121.67,121.67,3797.0
2019-04-12 13:30:00,121.78,121.81,121.54,121.74,2444.0,121.78,121.81,121.54,121.74,2444.0
2019-04-12 14:00:00,121.64,122.02,121.64,121.72,3219.0,121.64,122.02,121.64,121.72,3219.0
2019-04-12 14:30:00,121.6,121.78,121.58,121.61,1400.0,121.6,121.78,121.58,121.61,1400.0
2019-04-12 15:00:00,121.68,121.76,121.06,121.1,2400.0,121.68,121.76,121.06,121.1,2400.0
2019-04-12 15:30:00,121.14,121.36,121.14,121.28,3967.0,121.14,121.36,121.14,121.28,3967.0
2019-04-15 09:30:00,121.41,124.4,121.41,122.82,9295.0,121.41,124.4,121.41,122.82,9295.0
2019-04-15 10:00:00,122.5,123.06,121.93,122.65,17651.0,122.5,123.06,121.93,122.65,17651.0
2019-04-15 10:30:00,122.51,122.59,122.02,122.29,6753.0,122.51,122.59,122.02,122.29,6753.0
2019-04-15 11:00:00,122.25,122.42,121.67,121.67,1500.0,122.25,122.42,121.67,121.67,1500.0
2019-04-15 11:30:00,121.6,122.02,121.31,122.0,2498.0,121.6,122.02,121.31,122.0,2498.0
2019-04-15 12:00:00,121.8,121.9,121.5,121.53,1900.0,121.8,121.9,121.5,121.53,1900.0
2019-04-15 12:30:00,121.6,122.35,121.6,121.95,1800.0,121.6,122.35,121.6,121.95,1800.0
2019-04-15 13:00:00,121.86,122.39,121.86,122.31,900.0,121.86,122.39,121.86,122.31,900.0
2019-04-15 13:30:00,122.17,122.75,122.16,122.75,1700.0,122.17,122.75,122.16,122.75,1700.0
2019-04-15 14:00:00,122.57,122.57,121.98,122.08,2900.0,122.57,122.57,121.98,122.08,2900.0
2019-04-15 14:30:00,121.96,121.96,121.72,121.74,918.0,121.96,121.96,121.72,121.74,918.0
2019-04-15 15:00:00,121.82,122.01,121.81,121.88,1929.0,121.82,122.01,121.81,121.88,1929.0
2019-04-15 15:30:00,121.82,122.01,121.82,121.84,2700.0,121.82,122.01,121.82,121.84,2700.0
2019-04-16 09:30:00,122.64,124.0,122.64,123.46,7785.0,122.64,124.0,122.64,123.46,7785.0
2019-04-16 10:00:00,123.45,124.5,123.45,123.55,9809.0,123.45,124.5,123.45,123.55,9809.0
2019-04-16 10:30:00,123.71,124.42,123.71,124.29,6013.0,123.71,124.42,123.71,124.29,6013.0
2019-04-16 11:00:00,124.3,125.1,124.24,124.73,15677.0,124.3,125.1,124.24,124.73,15677.0
2019-04-16 11:30:00,124.92,125.2,124.09,124.16,5537.0,124.92,125.2,124.09,124.16,5537.0
2019-04-16 12:00:00,124.19,124.37,124.11,124.37,2520.0,124.19,124.37,124.11,124.37,2520.0
2019-04-16 12:30:00,124.34,124.71,124.28,124.69,3200.0,124.34,124.71,124.28,124.69,3200.0
2019-04-16 13:00:00,124.77,125.0,124.58,124.78,6402.0,124.77,125.0,124.58,124.78,6402.0
2019-04-16 13:30:00,124.77,125.0,124.69,124.7,3018.0,124.77,125.0,124.69,124.7,3018.0
2019-04-16 14:00:00,124.65,124.73,124.3,124.51,1500.0,124.65,124.73,124.3,124.51,1500.0
2019-04-16 14:30:00,124.4,124.4,123.83,124.0,4300.0,124.4,124.4,123.83,124.0,4300.0
2019-04-16 15:00:00,124.04,124.16,123.21,123.21,5600.0,124.04,124.16,123.21,123.21,5600.0
2019-04-16 15:30:00,123.12,123.71,122.8,123.71,9414.0,123.12,123.71,122.8,123.71,9414.0
2019-04-17 09:30:00,124.79,124.99,118.82,118.82,16804.0,124.79,124.99,118.82,118.82,16804.0
2019-04-17 10:00:00,118.51,120.11,118.51,119.31,8826.0,118.51,120.11,118.51,119.31,8826.0
2019-04-17 10:30:00,118.83,119.47,118.66,118.96,3342.0,118.83,119.47,118.66,118.96,3342.0
2019-04-17 11:00:00,119.16,119.81,118.77,119.48,4213.0,119.16,119.81,118.77,119.48,4213.0
2019-04-17 11:30:00,119.51,120.58,119.26,120.22,6200.0,119.51,120.58,119.26,120.22,6200.0
2019-04-17 12:00:00,119.8,121.11,119.73,120.85,4000.0,119.8,121.11,119.73,120.85,4000.0
2019-04-17 12:30:00,120.91,121.86,120.91,121.75,6309.0,120.91,121.86,120.91,121.75,6309.0
2019-04-17 13:00:00,121.69,121.7,121.11,121.11,3102.0,121.69,121.7,121.11,121.11,3102.0
2019-04-17 13:30:00,121.2,121.67,121.2,121.34,4664.0,121.2,121.67,121.2,121.34,4664.0
2019-04-17 14:00:00,121.25,121.31,120.52,120.52,4225.0,121.25,121.31,120.52,120.52,4225.0
2019-04-17 14:30:00,120.83,121.29,120.79,121.29,2900.0,120.83,121.29,120.79,121.29,2900.0
2019-04-17 15:00:00,121.47,121.47,120.83,121.12,2904.0,121.47,121.47,120.83,121.12,2904.0
2019-04-17 15:30:00,121.1,121.33,121.05,121.2,8404.0,121.1,121.33,121.05,121.2,8404.0
2019-04-18 09:30:00,120.85,121.2,117.52,117.52,16394.0,120.85,121.2,117.52,117.52,16394.0
2019-04-18 10:00:00,117.25,118.45,116.65,116.8,13669.0,117.25,118.45,116.65,116.8,13669.0
2019-04-18 10:30:00,116.87,117.21,116.47,116.79,15387.0,116.87,117.21,116.47,116.79,15387.0
2019-04-18 11:00:00,116.81,117.3,116.41,116.86,8829.0,116.81,117.3,116.41,116.86,8829.0
2019-04-18 11:30:00,116.79,117.2,116.76,116.99,8946.0,116.79,117.2,116.76,116.99,8946.0
2019-04-18 12:00:00,117.04,118.15,116.93,117.8,10116.0,117.04,118.15,116.93,117.8,10116.0
2019-04-18 12:30:00,117.77,118.0,117.32,117.32,11860.0,117.77,118.0,117.32,117.32,11860.0
2019-04-18 13:00:00,117.4,117.54,117.35,117.35,4975.0,117.4,117.54,117.35,117.35,4975.0
2019-04-18 13:30:00,117.49,117.49,116.7,116.98,5930.0,117.49,117.49,116.7,116.98,5930.0
2019-04-18 14:00:00,117.14,117.53,117.12,117.25,3400.0,117.14,117.53,117.12,117.25,3400.0
2019-04-18 14:30:00,117.21,117.65,117.14,117.42,4769.0,117.21,117.65,117.14,117.42,4769.0
2019-04-18 15:00:00,117.37,117.46,117.2,117.22,5079.0,117.37,117.46,117.2,117.22,5079.0
2019-04-18 15:30:00,117.17,117.79,117.0,117.63,13603.0,117.17,117.79,117.0,117.63,13603.0
2019-04-22 09:30:00,118.15,119.4,117.3,119.09,7629.0,118.15,119.4,117.3,119.09,7629.0
2019-04-22 10:00:00,119.13,119.88,119.1,119.88,4830.0,119.13,119.88,119.1,119.88,4830.0
2019-04-22 10:30:00,119.87,120.5,119.85,120.45,8125.0,119.87,120.5,119.85,120.45,8125.0
2019-04-22 11:00:00,120.65,120.86,120.28,120.85,4260.0,120.65,120.86,120.28,120.85,4260.0
2019-04-22 11:30:00,120.95,121.02,120.52,120.58,2100.0,120.95,121.02,120.52,120.58,2100.0
2019-04-22 12:00:00,120.57,120.82,120.35,120.81,1900.0,120.57,120.82,120.35,120.81,1900.0
2019-04-22 12:30:00,120.87,121.12,120.78,121.03,3063.0,120.87,121.12,120.78,121.03,3063.0
2019-04-22 13:00:00,121.04,121.19,120.77,121.07,2488.0,121.04,121.19,120.77,121.07,2488.0
2019-04-22 13:30:00,121.13,122.02,121.13,122.0,5750.0,121.13,122.02,121.13,122.0,5750.0
2019-04-22 14:00:00,121.94,121.94,121.51,121.69,2540.0,121.94,121.94,121.51,121.69,2540.0
2019-04-22 14:30:00,121.74,121.74,121.43,121.64,1200.0,121.74,121.74,121.43,121.64,1200.0
2019-04-22 15:00:00,121.59,121.7,121.49,121.62,3753.0,121.59,121.7,121.49,121.62,3753.0
2019-04-22 15:30:00,121.66,122.1,121.66,121.97,2700.0,121.66,122.1,121.66,121.97,2700.0
2019-04-23 09:30:00,122.24,123.5,121.76,123.31,13080.0,122.24,123.5,121.76,123.31,13080.0
2019-04-23 10:00:00,123.6,124.9,123.22,124.59,4337.0,123.6,124.9,123.22,124.59,4337.0
2019-04-23 10:30:00,124.6,124.64,123.65,123.73,3900.0,124.6,124.64,123.65,123.73,3900.0
2019-04-23 11:00:00,123.65,124.98,123.39,124.85,2900.0,123.65,124.98,123.39,124.85,2900.0
2019-04-23 11:30:00,124.99,125.25,124.42,124.59,4286.0,124.99,125.25,124.42,124.59,4286.0
2019-04-23 12:00:00,123.92,124.15,123.58,123.85,2050.0,123.92,124.15,123.58,123.85,2050.0
2019-04-23 12:30:00,123.89,123.89,123.35,123.78,2200.0,123.89,123.89,123.35,123.78,2200.0
2019-04-23 13:00:00,123.78,124.46,123.78,124.34,700.0,123.78,124.46,123.78,124.34,700.0
2019-04-23 13:30:00,124.42,125.1,124.42,125.1,2896.0,124.42,125.1,124.42,125.1,2896.0
2019-04-23 14:00:00,125.08,126.36,125.08,125.97,5859.0,125.08,126.36,125.08,125.97,5859.0
2019-04-23 14:30:00,126.0,126.25,125.62,125.92,3563.0,126.0,126.25,125.62,125.92,3563.0
2019-04-23 15:00:00,125.82,126.01,125.52,125.84,2100.0,125.82,126.01,125.52,125.84,2100.0
2019-04-23 15:30:00,125.85,126.01,125.75,126.0,5229.0,125.85,126.01,125.75,126.0,5229.0
2019-04-24 09:30:00,126.0,126.67,124.36,125.14,6681.0,126.0,126.67,124.36,125.14,6681.0
2019-04-24 10:00:00,125.06,126.41,125.06,126.01,1595.0,125.06,126.41,125.06,126.01,1595.0
2019-04-24 10:30:00,126.49,126.95,126.49,126.76,3493.0,126.49,126.95,126.49,126.76,3493.0
2019-04-24 11:00:00,126.81,126.9,126.32,126.32,1200.0,126.81,126.9,126.32,126.32,1200.0
2019-04-24 11:30:00,126.58,126.58,126.12,126.3,1262.0,126.58,126.58,126.12,126.3,1262.0
2019-04-24 12:00:00,126.25,126.35,126.13,126.35,538.0,126.25,126.35,126.13,126.35,538.0
2019-04-24 12:30:00,126.49,126.6,126.2,126.2,1438.0,126.49,126.6,126.2,126.2,1438.0
2019-04-24 13:00:00,125.93,125.93,125.55,125.58,500.0,125.93,125.93,125.55,125.58,500.0
2019-04-24 13:30:00,125.58,125.82,125.54,125.74,2171.0,125.58,125.82,125.54,125.74,2171.0
2019-04-24 14:00:00,125.7,125.74,125.69,125.74,2433.0,125.7,125.74,125.69,125.74,2433.0
2019-04-24 14:30:00,125.73,125.87,125.66,125.8,1600.0,125.73,125.87,125.66,125.8,1600.0
2019-04-24 15:00:00,125.83,125.83,125.76,125.76,1000.0,125.83,125.83,125.76,125.76,1000.0
2019-04-24 15:30:00,125.78,125.88,125.45,125.66,3800.0,125.78,125.88,125.45,125.66,3800.0
2019-04-25 09:30:00,125.74,126.95,125.01,126.82,8941.0,125.74,126.95,125.01,126.82,8941.0
2019-04-25 10:00:00,126.99,127.0,124.66,125.36,4620.0,126.99,127.0,124.66,125.36,4620.0
2019-04-25 10:30:00,125.46,126.21,125.46,126.12,3595.0,125.46,126.21,125.46,126.12,3595.0
2019-04-25 11:00:00,126.04,126.11,124.27,125.12,2790.0,126.04,126.11,124.27,125.12,2790.0
2019-04-25 11:30:00,125.06,125.51,125.0,125.45,1160.0,125.06,125.51,125.0,125.45,1160.0
2019-04-25 12:00:00,125.49,125.62,124.56,124.6,3400.0,125.49,125.62,124.56,124.6,3400.0
2019-04-25 12:30:00,124.68,124.95,124.34,124.58,2391.0,124.68,124.95,124.34,124.58,2391.0
2019-04-25 13:00:00,124.73,124.99,124.58,124.99,1700.0,124.73,124.99,124.58,124.99,1700.0
2019-04-25 13:30:00,125.07,125.19,125.03,125.03,1300.0,125.07,125.19,125.03,125.03,1300.0
2019-04-25 14:00:00,125.43,125.43,125.14,125.2,1312.0,125.43,125.43,125.14,125.2,1312.0
2019-04-25 14:30:00,125.17,125.17,124.89,125.07,2205.0,125.17,125.17,124.89,125.07,2205.0
2019-04-25 15:00:00,125.07,125.07,124.81,124.81,2200.0,125.07,125.07,124.81,124.81,2200.0
2019-04-25 15:30:00,124.74,124.9,124.52,124.72,3377.0,124.74,124.9,124.52,124.72,3377.0
2019-04-26 09:30:00,125.92,125.93,123.98,124.95,3227.0,125.92,125.93,123.98,124.95,3227.0
2019-04-26 10:00:00,124.96,126.07,124.96,125.97,3750.0,124.96,126.07,124.96,125.97,3750.0
2019-04-26 10:30:00,125.86,126.5,125.82,126.5,4353.0,125.86,126.5,125.82,126.5,4353.0
2019-04-26 11:00:00,126.66,127.0,126.32,126.45,4198.0,126.66,127.0,126.32,126.45,4198.0
2019-04-26 11:30:00,126.24,126.3,126.2,126.3,1598.0,126.24,126.3,126.2,126.3,1598.0
2019-04-26 12:00:00,126.45,126.45,126.25,126.42,895.0,126.45,126.45,126.25,126.42,895.0
2019-04-26 12:30:00,126.57,126.71,126.44,126.52,3100.0,126.57,126.71,126.44,126.52,3100.0
2019-04-26 13:00:00,126.46,126.67,126.2,126.57,5526.0,126.46,126.67,126.2,126.57,5526.0
2019-04-26 13:30:00,126.67,126.82,126.62,126.71,2703.0,126.67,126.82,126.62,126.71,2703.0
2019-04-26 14:00:00,126.77,127.51,126.77,127.38,4851.0,126.77,127.51,126.77,127.38,4851.0
2019-04-26 14:30:00,127.23,127.45,127.05,127.45,1069.0,127.23,127.45,127.05,127.45,1069.0
2019-04-26 15:00:00,127.24,127.4,127.18,127.4,1825.0,127.24,127.4,127.18,127.4,1825.0
2019-04-26 15:30:00,127.37,127.65,127.28,127.57,5144.0,127.37,127.65,127.28,127.57,5144.0
2019-04-29 09:30:00,128.5,128.91,128.0,128.91,4113.0,128.5,128.91,128.0,128.91,4113.0
2019-04-29 10:00:00,129.0,129.0,127.92,128.8,3735.0,129.0,129.0,127.92,128.8,3735.0
2019-04-29 10:30:00,128.77,129.12,128.77,129.12,3356.0,128.77,129.12,128.77,129.12,3356.0
2019-04-29 11:00:00,129.25,129.59,128.67,128.97,3299.0,129.25,129.59,128.67,128.97,3299.0
2019-04-29 11:30:00,129.28,129.28,128.23,128.23,1916.0,129.28,129.28,128.23,128.23,1916.0
2019-04-29 12:00:00,128.25,128.49,127.94,128.42,3000.0,128.25,128.49,127.94,128.42,3000.0
2019-04-29 12:30:00,128.52,129.01,128.52,128.96,1674.0,128.52,129.01,128.52,128.96,1674.0
2019-04-29 13:00:00,128.6,129.24,128.6,129.24,1100.0,128.6,129.24,128.6,129.24,1100.0
2019-04-29 13:30:00,129.28,129.44,128.98,129.13,2040.0,129.28,129.44,128.98,129.13,2040.0
2019-04-29 14:00:00,129.29,129.5,129.24,129.34,1219.0,129.29,129.5,129.24,129.34,1219.0
2019-04-29 14:30:00,129.35,129.42,129.29,129.33,1600.0,129.35,129.42,129.29,129.33,1600.0
2019-04-29 15:00:00,129.31,129.64,129.31,129.42,3700.0,129.31,129.64,129.31,129.42,3700.0
2019-04-29 15:30:00,129.35,129.42,129.14,129.17,1800.0,129.35,129.42,129.14,129.17,1800.0
2019-04-30 09:30:00,129.54,129.7,128.8,129.7,2700.0,129.54,129.7,128.8,129.7,2700.0
2019-04-30 10:00:00,129.75,129.9,128.4,128.55,3148.0,129.75,129.9,128.4,128.55,3148.0
2019-04-30 10:30:00,128.6,128.71,128.42,128.6,1100.0,128.6,128.71,128.42,128.6,1100.0
2019-04-30 11:00:00,128.7,128.7,127.5,128.01,3000.0,128.7,128.7,127.5,128.01,3000.0
2019-04-30 11:30:00,128.44,128.57,128.25,128.57,1250.0,128.44,128.57,128.25,128.57,1250.0
2019-04-30 12:00:00,128.38,129.4,128.38,129.39,2420.0,128.38,129.4,128.38,129.39,2420.0
2019-04-30 12:30:00,129.38,129.46,129.0,129.07,1300.0,129.38,129.46,129.0,129.07,1300.0
2019-04-30 13:00:00,129.17,129.17,128.7,128.7,1000.0,129.17,129.17,128.7,128.7,1000.0
2019-04-30 13:30:00,128.83,129.33,128.83,129.2,1444.0,128.83,129.33,128.83,129.2,1444.0
2019-04-30 14:00:00,129.21,129.21,128.34,128.41,1763.0,129.21,129.21,128.34,128.41,1763.0
2019-04-30 14:30:00,128.36,128.76,128.36,128.66,600.0,128.36,128.76,128.36,128.66,600.0
2019-04-30 15:00:00,128.63,128.81,128.63,128.81,200.0,128.63,128.81,128.63,128.81,200.0
2019-04-30 15:30:00,128.81,128.99,128.68,128.96,2400.0,128.81,128.99,128.68,128.96,2400.0
2019-05-01 09:30:00,129.0,129.0,126.75,127.33,4881.0,129.0,129.0,126.75,127.33,4881.0
2019-05-01 10:00:00,127.77,128.15,126.9,126.93,2500.0,127.77,128.15,126.9,126.93,2500.0
2019-05-01 10:30:00,127.15,127.4,127.0,127.13,2020.0,127.15,127.4,127.0,127.13,2020.0
2019-05-01 11:00:00,127.03,128.0,126.98,127.91,3451.0,127.03,128.0,126.98,127.91,3451.0
2019-05-01 11:30:00,128.17,128.5,128.01,128.34,1000.0,128.17,128.5,128.01,128.34,1000.0
2019-05-01 12:00:00,128.64,128.64,128.48,128.6,500.0,128.64,128.64,128.48,128.6,500.0
2019-05-01 12:30:00,128.56,128.8,128.5,128.66,1320.0,128.56,128.8,128.5,128.66,1320.0
2019-05-01 13:00:00,128.54,128.54,128.18,128.18,600.0,128.54,128.54,128.18,128.18,600.0
2019-05-01 13:30:00,128.1,128.1,127.83,127.9,1940.0,128.1,128.1,127.83,127.9,1940.0
2019-05-01 14:00:00,127.87,128.4,127.87,128.22,2557.0,127.87,128.4,127.87,128.22,2557.0
2019-05-01 14:30:00,128.24,128.24,127.44,127.44,500.0,128.24,128.24,127.44,127.44,500.0
2019-05-01 15:00:00,127.49,127.51,127.24,127.24,1100.0,127.49,127.51,127.24,127.24,1100.0
2019-05-01 15:30:00,127.22,127.41,126.91,127.01,3500.0,127.22,127.41,126.91,127.01,3500.0
2019-05-02 09:30:00,126.61,128.1,126.37,128.07,2800.0,126.61,128.1,126.37,128.07,2800.0
2019-05-02 10:00:00,128.21,129.39,128.21,128.32,2875.0,128.21,129.39,128.21,128.32,2875.0
2019-05-02 10:30:00,128.86,129.35,128.76,128.76,900.0,128.86,129.35,128.76,128.76,900.0
2019-05-02 11:00:00,128.5,128.72,127.4,127.4,3444.0,128.5,128.72,127.4,127.4,3444.0
2019-05-02 11:30:00,127.5,127.5,126.35,126.45,1122.0,127.5,127.5,126.35,126.45,1122.0
2019-05-02 12:00:00,126.75,127.25,126.75,127.19,2094.0,126.75,127.25,126.75,127.19,2094.0
2019-05-02 12:30:00,127.31,127.58,126.97,127.05,1000.0,127.31,127.58,126.97,127.05,1000.0
2019-05-02 13:00:00,127.1,127.62,127.1,127.41,802.0,127.1,127.62,127.1,127.41,802.0
2019-05-02 13:30:00,127.6,127.97,127.41,127.68,4425.0,127.6,127.97,127.41,127.68,4425.0
2019-05-02 14:00:00,127.81,127.83,127.47,127.75,1640.0,127.81,127.83,127.47,127.75,1640.0
2019-05-02 14:30:00,127.8,127.8,127.6,127.63,900.0,127.8,127.8,127.6,127.63,900.0
2019-05-02 15:00:00,127.69,128.21,127.69,128.2,2707.0,127.69,128.21,127.69,128.2,2707.0
2019-05-02 15:30:00,128.39,128.4,127.74,127.74,5581.0,128.39,128.4,127.74,127.74,5581.0
2019-05-03 09:30:00,128.51,128.53,127.0,128.0,5095.0,128.51,128.53,127.0,128.0,5095.0
2019-05-03 10:00:00,128.69,128.69,128.16,128.47,2800.0,128.69,128.69,128.16,128.47,2800.0
2019-05-03 10:30:00,128.66,129.1,128.59,128.67,3720.0,128.66,129.1,128.59,128.67,3720.0
2019-05-03 11:00:00,128.61,129.33,128.61,128.64,3150.0,128.61,129.33,128.61,128.64,3150.0
2019-05-03 11:30:00,129.0,129.02,128.62,128.65,1800.0,129.0,129.02,128.62,128.65,1800.0
2019-05-03 12:00:00,128.16,128.2,127.99,128.08,1910.0,128.16,128.2,127.99,128.08,1910.0
2019-05-03 12:30:00,128.26,128.36,128.03,128.36,1222.0,128.26,128.36,128.03,128.36,1222.0
2019-05-03 13:00:00,128.36,128.97,128.36,128.97,1146.0,128.36,128.97,128.36,128.97,1146.0
2019-05-03 13:30:00,129.14,129.25,129.14,129.25,600.0,129.14,129.25,129.14,129.25,600.0
2019-05-03 14:00:00,129.35,129.49,128.87,128.87,1581.0,129.35,129.49,128.87,128.87,1581.0
2019-05-03 14:30:00,128.92,128.92,128.78,128.86,400.0,128.92,128.92,128.78,128.86,400.0
2019-05-03 15:00:00,128.81,128.84,128.56,128.74,1100.0,128.81,128.84,128.56,128.74,1100.0
2019-05-03 15:30:00,128.75,129.14,128.75,129.01,2000.0,128.75,129.14,128.75,129.01,2000.0
2019-05-06 09:30:00,126.4,127.5,124.08,127.26,8212.0,126.4,127.5,124.08,127.26,8212.0
2019-05-06 10:00:00,127.53,127.72,126.93,127.19,8172.0,127.53,127.72,126.93,127.19,8172.0
2019-05-06 10:30:00,127.34,128.0,127.03,128.0,1000.0,127.34,128.0,127.03,128.0,1000.0
2019-05-06 11:00:00,128.14,128.79,127.85,128.7,2561.0,128.14,128.79,127.85,128.7,2561.0
2019-05-06 11:30:00,128.83,129.4,128.73,129.02,3194.0,128.83,129.4,128.73,129.02,3194.0
2019-05-06 12:00:00,129.22,129.22,128.38,128.44,1700.0,129.22,129.22,128.38,128.44,1700.0
2019-05-06 12:30:00,128.24,128.52,127.9,127.9,2300.0,128.24,128.52,127.9,127.9,2300.0
2019-05-06 13:00:00,127.91,128.18,127.87,128.1,1100.0,127.91,128.18,127.87,128.1,1100.0
2019-05-06 13:30:00,127.99,128.02,127.52,127.83,1900.0,127.99,128.02,127.52,127.83,1900.0
2019-05-06 14:00:00,127.77,128.1,127.74,128.1,1500.0,127.77,128.1,127.74,128.1,1500.0
2019-05-06 14:30:00,128.24,129.22,128.24,129.22,1250.0,128.24,129.22,128.24,129.22,1250.0
2019-05-06 15:00:00,129.21,129.32,129.16,129.16,1300.0,129.21,129.32,129.16,129.16,1300.0
2019-05-06 15:30:00,129.23,129.54,129.1,129.24,4600.0,129.23,129.54,129.1,129.24,4600.0
2019-05-07 09:30:00,128.48,129.52,127.54,127.99,6800.0,128.48,129.52,127.54,127.99,6800.0
2019-05-07 10:00:00,127.76,128.35,127.67,127.97,3100.0,127.76,128.35,127.67,127.97,3100.0
2019-05-07 10:30:00,127.99,127.99,126.44,126.57,3904.0,127.99,127.99,126.44,126.57,3904.0
2019-05-07 11:00:00,126.55,127.43,126.0,127.43,2902.0,126.55,127.43,126.0,127.43,2902.0
2019-05-07 11:30:00,127.3,127.62,127.13,127.13,900.0,127.3,127.62,127.13,127.13,900.0
2019-05-07 12:00:00,127.49,128.2,127.49,128.2,1200.0,127.49,128.2,127.49,128.2,1200.0
2019-05-07 12:30:00,128.13,128.29,127.82,127.97,2800.0,128.13,128.29,127.82,127.97,2800.0
2019-05-07 13:00:00,127.81,127.81,127.25,127.38,3201.0,127.81,127.81,127.25,127.38,3201.0
2019-05-07 13:30:00,127.4,127.62,127.09,127.48,2160.0,127.4,127.62,127.09,127.48,2160.0
2019-05-07 14:00:00,127.4,127.4,126.5,126.51,3100.0,127.4,127.4,126.5,126.51,3100.0
2019-05-07 14:30:00,126.22,126.69,125.94,126.61,800.0,126.22,126.69,125.94,126.61,800.0
2019-05-07 15:00:00,126.6,127.14,126.47,126.83,3035.0,126.6,127.14,126.47,126.83,3035.0
2019-05-07 15:30:00,126.77,127.8,126.47,127.8,2277.0,126.77,127.8,126.47,127.8,2277.0
2019-05-08 09:30:00,126.9,128.5,126.52,127.85,2100.0,126.9,128.5,126.52,127.85,2100.0
2019-05-08 10:00:00,128.45,128.65,128.25,128.27,2549.0,128.45,128.65,128.25,128.27,2549.0
2019-05-08 10:30:00,128.09,128.1,127.2,127.89,1400.0,128.09,128.1,127.2,127.89,1400.0
2019-05-08 11:00:00,128.36,128.87,127.99,128.6,5113.0,128.36,128.87,127.99,128.6,5113.0
2019-05-08 11:30:00,128.73,128.78,128.1,128.22,3300.0,128.73,128.78,128.1,128.22,3300.0
2019-05-08 12:00:00,128.05,128.36,127.82,128.36,1300.0,128.05,128.36,127.82,128.36,1300.0
2019-05-08 12:30:00,128.32,129.07,128.32,128.62,3347.0,128.32,129.07,128.32,128.62,3347.0
2019-05-08 13:00:00,128.6,128.91,128.39,128.91,2300.0,128.6,128.91,128.39,128.91,2300.0
2019-05-08 13:30:00,128.82,129.0,128.77,128.79,1830.0,128.82,129.0,128.77,128.79,1830.0
2019-05-08 14:00:00,128.81,128.81,128.54,128.8,1941.0,128.81,128.81,128.54,128.8,1941.0
2019-05-08 14:30:00,128.6,128.6,128.51,128.51,500.0,128.6,128.6,128.51,128.51,500.0
2019-05-08 15:00:00,128.51,128.55,128.3,128.55,1400.0,128.51,128.55,128.3,128.55,1400.0
2019-05-08 15:30:00,128.74,128.74,128.37,128.37,2400.0,128.74,128.74,128.37,128.37,2400.0
2019-05-09 09:30:00,125.69,126.03,123.96,124.6,7212.0,125.69,126.03,123.96,124.6,7212.0
2019-05-09 10:00:00,124.59,124.59,122.06,122.72,9513.0,124.59,124.59,122.06,122.72,9513.0
2019-05-09 10:30:00,122.67,125.08,122.52,125.08,4121.0,122.67,125.08,122.52,125.08,4121.0
2019-05-09 11:00:00,124.79,125.82,124.79,125.38,3475.0,124.79,125.82,124.79,125.38,3475.0
2019-05-09 11:30:00,125.53,126.8,125.53,126.78,3502.0,125.53,126.8,125.53,126.78,3502.0
2019-05-09 12:00:00,126.66,127.21,126.63,127.21,2600.0,126.66,127.21,126.63,127.21,2600.0
2019-05-09 12:30:00,127.5,127.91,126.84,126.84,3250.0,127.5,127.91,126.84,126.84,3250.0
2019-05-09 13:00:00,127.01,127.07,126.47,126.55,2721.0,127.01,127.07,126.47,126.55,2721.0
2019-05-09 13:30:00,126.58,127.09,126.42,126.85,2269.0,126.58,127.09,126.42,126.85,2269.0
2019-05-09 14:00:00,126.86,126.95,126.57,126.95,2400.0,126.86,126.95,126.57,126.95,2400.0
2019-05-09 14:30:00,127.04,127.07,126.43,126.43,2200.0,127.04,127.07,126.43,126.43,2200.0
2019-05-09 15:00:00,126.26,126.32,125.9,126.12,2300.0,126.26,126.32,125.9,126.12,2300.0
2019-05-09 15:30:00,126.46,126.85,126.43,126.54,6100.0,126.46,126.85,126.43,126.54,6100.0
2019-05-10 09:30:00,125.42,126.93,125.31,126.79,1800.0,125.42,126.93,125.31,126.79,1800.0
2019-05-10 10:00:00,126.04,126.04,124.55,124.6,2837.0,126.04,126.04,124.55,124.6,2837.0
2019-05-10 10:30:00,124.64,125.02,123.6,124.65,3078.0,124.64,125.02,123.6,124.65,3078.0
2019-05-10 11:00:00,124.14,124.39,123.88,124.2,3722.0,124.14,124.39,123.88,124.2,3722.0
2019-05-10 11:30:00,124.11,124.19,122.98,123.19,3100.0,124.11,124.19,122.98,123.19,3100.0
2019-05-10 12:00:00,123.26,125.13,123.25,125.06,3000.0,123.26,125.13,123.25,125.06,3000.0
2019-05-10 12:30:00,125.08,125.6,125.05,125.2,2300.0,125.08,125.6,125.05,125.2,2300.0
2019-05-10 13:00:00,125.35,125.65,125.03,125.46,1961.0,125.35,125.65,125.03,125.46,1961.0
2019-05-10 13:30:00,125.74,125.93,125.63,125.86,1572.0,125.74,125.93,125.63,125.86,1572.0
2019-05-10 14:00:00,125.69,125.9,125.36,125.36,900.0,125.69,125.9,125.36,125.36,900.0
2019-05-10 14:30:00,125.21,125.96,125.19,125.78,4334.0,125.21,125.96,125.19,125.78,4334.0
2019-05-10 15:00:00,126.09,126.46,125.95,126.46,4879.0,126.09,126.46,125.95,126.46,4879.0
2019-05-10 15:30:00,126.26,126.39,125.59,125.72,9700.0,126.26,126.39,125.59,125.72,9700.0
2019-05-13 09:30:00,122.25,123.04,120.8,122.05,12113.0,122.25,123.04,120.8,122.05,12113.0
2019-05-13 10:00:00,121.3,121.78,120.9,121.09,3815.0,121.3,121.78,120.9,121.09,3815.0
2019-05-13 10:30:00,120.6,121.5,120.6,121.11,4361.0,120.6,121.5,120.6,121.11,4361.0
2019-05-13 11:00:00,121.12,121.82,120.69,121.52,7682.0,121.12,121.82,120.69,121.52,7682.0
2019-05-13 11:30:00,121.36,121.36,120.74,121.05,5028.0,121.36,121.36,120.74,121.05,5028.0
2019-05-13 12:00:00,121.2,121.2,120.35,120.56,13390.0,121.2,121.2,120.35,120.56,13390.0
2019-05-13 12:30:00,120.33,120.79,120.25,120.77,3700.0,120.33,120.79,120.25,120.77,3700.0
2019-05-13 13:00:00,120.77,120.77,119.96,120.2,2951.0,120.77,120.77,119.96,120.2,2951.0
2019-05-13 13:30:00,120.21,121.07,120.2,120.92,3800.0,120.21,121.07,120.2,120.92,3800.0
2019-05-13 14:00:00,120.76,120.76,120.1,120.48,7441.0,120.76,120.76,120.1,120.48,7441.0
2019-05-13 14:30:00,120.5,120.71,120.17,120.42,6200.0,120.5,120.71,120.17,120.42,6200.0
2019-05-13 15:00:00,120.56,120.58,119.7,120.05,8151.0,120.56,120.58,119.7,120.05,8151.0
2019-05-13 15:30:00,119.99,121.76,119.33,121.06,30116.0,119.99,121.76,119.33,121.06,30116.0
2019-05-14 09:30:00,128.0,133.02,122.88,122.88,93855.0,128.0,133.02,122.88,122.88,93855.0
2019-05-14 10:00:00,122.88,125.5,122.88,125.21,34574.0,122.88,125.5,122.88,125.21,34574.0
2019-05-14 10:30:00,125.25,125.38,121.61,121.9,24952.0,125.25,125.38,121.61,121.9,24952.0
2019-05-14 11:00:00,121.64,122.28,121.2,121.66,13740.0,121.64,122.28,121.2,121.66,13740.0
2019-05-14 11:30:00,121.66,122.54,121.21,121.74,11938.0,121.66,122.54,121.21,121.74,11938.0
2019-05-14 12:00:00,121.69,122.05,120.27,120.97,13896.0,121.69,122.05,120.27,120.97,13896.0
2019-05-14 12:30:00,121.18,123.6,121.18,122.36,16613.0,121.18,123.6,121.18,122.36,16613.0
2019-05-14 13:00:00,122.7,123.25,122.4,123.03,9987.0,122.7,123.25,122.4,123.03,9987.0
2019-05-14 13:30:00,123.05,124.25,123.05,124.24,9312.0,123.05,124.25,123.05,124.24,9312.0
2019-05-14 14:00:00,124.35,124.74,123.52,124.31,10206.0,124.35,124.74,123.52,124.31,10206.0
2019-05-14 14:30:00,124.18,124.4,123.68,123.73,7128.0,124.18,124.4,123.68,123.73,7128.0
2019-05-14 15:00:00,123.75,124.87,123.75,123.99,8695.0,123.75,124.87,123.75,123.99,8695.0
2019-05-14 15:30:00,123.72,124.46,122.25,122.86,21773.0,123.72,124.46,122.25,122.86,21773.0
2019-05-15 09:30:00,120.05,125.54,120.03,125.54,13862.0,120.05,125.54,120.03,125.54,13862.0
2019-05-15 10:00:00,125.54,126.82,125.45,125.72,10143.0,125.54,126.82,125.45,125.72,10143.0
2019-05-15 10:30:00,125.65,128.17,125.64,127.39,12060.0,125.65,128.17,125.64,127.39,12060.0
2019-05-15 11:00:00,127.3,127.3,126.38,126.45,4438.0,127.3,127.3,126.38,126.45,4438.0
2019-05-15 11:30:00,126.2,126.35,125.62,126.07,6378.0,126.2,126.35,125.62,126.07,6378.0
2019-05-15 12:00:00,126.39,126.52,125.51,125.96,6934.0,126.39,126.52,125.51,125.96,6934.0
2019-05-15 12:30:00,125.75,125.77,124.89,124.89,990.0,125.75,125.77,124.89,124.89,990.0
2019-05-15 13:00:00,124.98,125.22,124.72,124.9,1900.0,124.98,125.22,124.72,124.9,1900.0
2019-05-15 13:30:00,125.16,125.68,125.06,125.53,2277.0,125.16,125.68,125.06,125.53,2277.0
2019-05-15 14:00:00,125.62,125.75,125.49,125.58,800.0,125.62,125.75,125.49,125.58,800.0
2019-05-15 14:30:00,125.57,125.92,125.57,125.9,3691.0,125.57,125.92,125.57,125.9,3691.0
2019-05-15 15:00:00,125.94,126.29,125.94,126.16,3930.0,125.94,126.29,125.94,126.16,3930.0
2019-05-15 15:30:00,126.08,126.2,125.63,126.2,6200.0,126.08,126.2,125.63,126.2,6200.0
2019-05-16 09:30:00,126.45,131.64,126.45,131.06,32912.0,126.45,131.64,126.45,131.06,32912.0
2019-05-16 10:00:00,130.94,132.85,130.39,132.59,15490.0,130.94,132.85,130.39,132.59,15490.0
2019-05-16 10:30:00,132.55,132.55,131.57,132.0,8524.0,132.55,132.55,131.57,132.0,8524.0
2019-05-16 11:00:00,132.0,132.6,131.57,131.57,15953.0,132.0,132.6,131.57,131.57,15953.0
2019-05-16 11:30:00,131.51,132.17,131.34,131.87,5164.0,131.51,132.17,131.34,131.87,5164.0
2019-05-16 12:00:00,131.81,132.28,131.81,131.96,5315.0,131.81,132.28,131.81,131.96,5315.0
2019-05-16 12:30:00,131.92,132.03,131.47,131.74,5478.0,131.92,132.03,131.47,131.74,5478.0
2019-05-16 13:00:00,132.15,132.55,132.15,132.46,15587.0,132.15,132.55,132.15,132.46,15587.0
2019-05-16 13:30:00,132.47,132.64,132.29,132.35,9497.0,132.47,132.64,132.29,132.35,9497.0
2019-05-16 14:00:00,132.31,132.89,132.31,132.63,7959.0,132.31,132.89,132.31,132.63,7959.0
2019-05-16 14:30:00,132.59,132.59,131.46,131.46,5896.0,132.59,132.59,131.46,131.46,5896.0
2019-05-16 15:00:00,131.63,132.0,131.03,132.0,8639.0,131.63,132.0,131.03,132.0,8639.0
2019-05-16 15:30:00,131.97,131.97,131.53,131.57,13294.0,131.97,131.97,131.53,131.57,13294.0
2019-05-17 09:30:00,130.0,130.49,128.89,129.86,10888.0,130.0,130.49,128.89,129.86,10888.0
2019-05-17 10:00:00,130.1,130.1,128.5,130.0,4949.0,130.1,130.1,128.5,130.0,4949.0
2019-05-17 10:30:00,130.01,131.12,129.62,130.98,4452.0,130.01,131.12,129.62,130.98,4452.0
2019-05-17 11:00:00,131.22,131.22,130.44,130.65,2164.0,131.22,131.22,130.44,130.65,2164.0
2019-05-17 11:30:00,130.0,130.29,129.52,130.21,3270.0,130.0,130.29,129.52,130.21,3270.0
2019-05-17 12:00:00,129.59,129.59,129.0,129.0,1662.0,129.59,129.59,129.0,129.0,1662.0
2019-05-17 12:30:00,128.99,129.13,128.76,129.06,2402.0,128.99,129.13,128.76,129.06,2402.0
2019-05-17 13:00:00,129.08,129.25,128.8,128.8,1730.0,129.08,129.25,128.8,128.8,1730.0
2019-05-17 13:30:00,128.75,129.02,128.75,128.95,1500.0,128.75,129.02,128.75,128.95,1500.0
2019-05-17 14:00:00,129.04,129.24,128.87,129.19,2030.0,129.04,129.24,128.87,129.19,2030.0
2019-05-17 14:30:00,129.19,129.7,129.16,129.66,2380.0,129.19,129.7,129.16,129.66,2380.0
2019-05-17 15:00:00,129.2,129.2,128.62,128.78,1920.0,129.2,129.2,128.62,128.78,1920.0
2019-05-17 15:30:00,128.88,129.01,128.51,128.8,3592.0,128.88,129.01,128.51,128.8,3592.0
2019-05-20 09:30:00,127.01,127.79,125.15,126.25,5877.0,127.01,127.79,125.15,126.25,5877.0
2019-05-20 10:00:00,126.02,126.53,125.26,126.53,2517.0,126.02,126.53,125.26,126.53,2517.0
2019-05-20 10:30:00,126.68,127.88,126.68,127.85,2023.0,126.68,127.88,126.68,127.85,2023.0
2019-05-20 11:00:00,127.71,128.17,127.71,128.03,1126.0,127.71,128.17,127.71,128.03,1126.0
2019-05-20 11:30:00,128.2,128.35,127.77,128.17,600.0,128.2,128.35,127.77,128.17,600.0
2019-05-20 12:00:00,128.26,128.8,128.26,128.75,1521.0,128.26,128.8,128.26,128.75,1521.0
2019-05-20 12:30:00,128.22,128.43,127.55,127.55,580.0,128.22,128.43,127.55,127.55,580.0
2019-05-20 13:00:00,127.59,128.06,127.59,127.86,800.0,127.59,128.06,127.59,127.86,800.0
2019-05-20 13:30:00,128.04,128.18,127.95,128.0,1690.0,128.04,128.18,127.95,128.0,1690.0
2019-05-20 14:00:00,128.01,128.09,127.78,128.09,1309.0,128.01,128.09,127.78,128.09,1309.0
2019-05-20 14:30:00,128.21,128.21,127.25,127.25,3033.0,128.21,128.21,127.25,127.25,3033.0
2019-05-20 15:00:00,127.51,128.07,127.25,128.07,2767.0,127.51,128.07,127.25,128.07,2767.0
2019-05-20 15:30:00,128.09,128.43,127.88,127.88,3777.0,128.09,128.43,127.88,127.88,3777.0
2019-05-21 09:30:00,129.13,132.9,129.13,131.49,16979.0,129.13,132.9,129.13,131.49,16979.0
2019-05-21 10:00:00,131.6,132.12,130.89,131.69,8921.0,131.6,132.12,130.89,131.69,8921.0
2019-05-21 10:30:00,131.79,132.87,131.61,132.64,6127.0,131.79,132.87,131.61,132.64,6127.0
2019-05-21 11:00:00,132.61,132.75,131.95,132.75,1635.0,132.61,132.75,131.95,132.75,1635.0
2019-05-21 11:30:00,132.69,132.99,132.48,132.94,4800.0,132.69,132.99,132.48,132.94,4800.0
2019-05-21 12:00:00,132.82,133.0,132.55,132.68,3966.0,132.82,133.0,132.55,132.68,3966.0
2019-05-21 12:30:00,132.57,132.57,131.96,132.32,11654.0,132.57,132.57,131.96,132.32,11654.0
2019-05-21 13:00:00,132.32,132.47,132.08,132.08,2315.0,132.32,132.47,132.08,132.08,2315.0
2019-05-21 13:30:00,131.88,132.2,131.79,132.09,6511.0,131.88,132.2,131.79,132.09,6511.0
2019-05-21 14:00:00,132.14,132.67,132.0,132.57,8215.0,132.14,132.67,132.0,132.57,8215.0
2019-05-21 14:30:00,132.62,132.8,132.49,132.61,2782.0,132.62,132.8,132.49,132.61,2782.0
2019-05-21 15:00:00,132.54,132.81,132.5,132.67,2700.0,132.54,132.81,132.5,132.67,2700.0
2019-05-21 15:30:00,132.58,132.8,132.35,132.7,4210.0,132.58,132.8,132.35,132.7,4210.0
2019-05-22 09:30:00,132.12,135.64,132.1,134.82,13115.0,132.12,135.64,132.1,134.82,13115.0
2019-05-22 10:00:00,134.77,136.62,134.7,135.96,6361.0,134.77,136.62,134.7,135.96,6361.0
2019-05-22 10:30:00,136.12,136.59,135.96,136.2,3835.0,136.12,136.59,135.96,136.2,3835.0
2019-05-22 11:00:00,136.02,136.36,135.5,136.14,4021.0,136.02,136.36,135.5,136.14,4021.0
2019-05-22 11:30:00,136.13,136.29,135.65,136.29,2000.0,136.13,136.29,135.65,136.29,2000.0
2019-05-22 12:00:00,136.39,136.46,136.13,136.42,1000.0,136.39,136.46,136.13,136.42,1000.0
2019-05-22 12:30:00,136.25,136.36,136.14,136.23,2199.0,136.25,136.36,136.14,136.23,2199.0
2019-05-22 13:00:00,135.92,135.92,135.6,135.79,915.0,135.92,135.92,135.6,135.79,915.0
2019-05-22 13:30:00,135.64,136.27,135.5,136.27,2590.0,135.64,136.27,135.5,136.27,2590.0
2019-05-22 14:00:00,136.07,136.07,135.64,135.72,1638.0,136.07,136.07,135.64,135.72,1638.0
2019-05-22 14:30:00,135.7,136.22,135.68,135.68,2600.0,135.7,136.22,135.68,135.68,2600.0
2019-05-22 15:00:00,135.69,135.95,135.43,135.93,2300.0,135.69,135.95,135.43,135.93,2300.0
2019-05-22 15:30:00,135.8,135.81,135.4,135.81,4100.0,135.8,135.81,135.4,135.81,4100.0
2019-05-23 09:30:00,134.27,135.04,132.26,132.9,9023.0,134.27,135.04,132.26,132.9,9023.0
2019-05-23 10:00:00,132.77,132.82,131.39,132.38,5800.0,132.77,132.82,131.39,132.38,5800.0
2019-05-23 10:30:00,132.45,132.84,131.75,131.79,4948.0,132.45,132.84,131.75,131.79,4948.0
2019-05-23 11:00:00,131.74,131.92,131.52,131.86,6137.0,131.74,131.92,131.52,131.86,6137.0
2019-05-23 11:30:00,131.82,131.92,131.0,131.0,2120.0,131.82,131.92,131.0,131.0,2120.0
2019-05-23 12:00:00,131.0,131.0,130.0,130.46,2654.0,131.0,131.0,130.0,130.46,2654.0
2019-05-23 12:30:00,130.47,130.65,130.4,130.41,1200.0,130.47,130.65,130.4,130.41,1200.0
2019-05-23 13:00:00,130.23,131.01,130.21,130.97,2400.0,130.23,131.01,130.21,130.97,2400.0
2019-05-23 13:30:00,131.01,131.05,130.54,130.84,2725.0,131.01,131.05,130.54,130.84,2725.0
2019-05-23 14:00:00,130.7,131.12,130.65,131.01,1813.0,130.7,131.12,130.65,131.01,1813.0
2019-05-23 14:30:00,130.77,131.08,130.68,130.98,4200.0,130.77,131.08,130.68,130.98,4200.0
2019-05-23 15:00:00,130.96,131.58,130.95,131.47,3665.0,130.96,131.58,130.95,131.47,3665.0
2019-05-23 15:30:00,131.49,131.78,131.02,131.62,8415.0,131.49,131.78,131.02,131.62,8415.0
2019-05-24 09:30:00,132.7,134.5,132.59,133.66,5570.0,132.7,134.5,132.59,133.66,5570.0
2019-05-24 10:00:00,133.73,134.13,133.4,134.05,2600.0,133.73,134.13,133.4,134.05,2600.0
2019-05-24 10:30:00,133.44,133.55,132.39,132.47,2684.0,133.44,133.55,132.39,132.47,2684.0
2019-05-24 11:00:00,132.95,133.51,132.94,133.21,4747.0,132.95,133.51,132.94,133.21,4747.0
2019-05-24 11:30:00,133.31,133.92,133.2,133.44,5000.0,133.31,133.92,133.2,133.44,5000.0
2019-05-24 12:00:00,133.33,133.92,133.08,133.92,3471.0,133.33,133.92,133.08,133.92,3471.0
2019-05-24 12:30:00,133.93,134.2,133.75,134.15,4234.0,133.93,134.2,133.75,134.15,4234.0
2019-05-24 13:00:00,134.18,134.26,133.92,134.11,2500.0,134.18,134.26,133.92,134.11,2500.0
2019-05-24 13:30:00,133.97,134.44,133.86,134.32,2300.0,133.97,134.44,133.86,134.32,2300.0
2019-05-24 14:00:00,134.01,134.33,133.75,134.33,2580.0,134.01,134.33,133.75,134.33,2580.0
2019-05-24 14:30:00,134.34,134.62,134.29,134.49,2350.0,134.34,134.62,134.29,134.49,2350.0
2019-05-24 15:00:00,134.7,134.75,134.32,134.5,5766.0,134.7,134.75,134.32,134.5,5766.0
2019-05-24 15:30:00,134.14,134.3,133.84,133.92,5964.0,134.14,134.3,133.84,133.92,5964.0
2019-05-28 09:30:00,134.57,138.3,134.49,137.85,10183.0,134.57,138.3,134.49,137.85,10183.0
2019-05-28 10:00:00,137.77,138.27,137.76,138.12,4672.0,137.77,138.27,137.76,138.12,4672.0
2019-05-28 10:30:00,138.01,138.32,137.64,138.17,7002.0,138.01,138.32,137.64,138.17,7002.0
2019-05-28 11:00:00,138.16,138.65,138.16,138.19,2100.0,138.16,138.65,138.16,138.19,2100.0
2019-05-28 11:30:00,137.93,138.21,137.74,138.21,4170.0,137.93,138.21,137.74,138.21,4170.0
2019-05-28 12:00:00,138.19,138.19,137.29,137.33,4222.0,138.19,138.19,137.29,137.33,4222.0
2019-05-28 12:30:00,137.17,137.39,136.84,137.32,2700.0,137.17,137.39,136.84,137.32,2700.0
2019-05-28 13:00:00,137.27,137.27,136.15,136.25,4415.0,137.27,137.27,136.15,136.25,4415.0
2019-05-28 13:30:00,136.17,136.57,136.17,136.47,2487.0,136.17,136.57,136.17,136.47,2487.0
2019-05-28 14:00:00,136.42,136.47,135.96,135.96,3788.0,136.42,136.47,135.96,135.96,3788.0
2019-05-28 14:30:00,135.96,136.24,135.66,135.89,5546.0,135.96,136.24,135.66,135.89,5546.0
2019-05-28 15:00:00,135.76,135.84,135.5,135.72,5900.0,135.76,135.84,135.5,135.72,5900.0
2019-05-28 15:30:00,135.81,136.22,135.52,135.9,21911.0,135.81,136.22,135.52,135.9,21911.0
2019-05-29 09:30:00,134.53,134.72,132.4,134.6,4386.0,134.53,134.72,132.4,134.6,4386.0
2019-05-29 10:00:00,134.46,135.99,134.46,134.65,4243.0,134.46,135.99,134.46,134.65,4243.0
2019-05-29 10:30:00,134.89,135.21,133.84,133.88,2391.0,134.89,135.21,133.84,133.88,2391.0
2019-05-29 11:00:00,133.79,134.35,133.24,133.24,3190.0,133.79,134.35,133.24,133.24,3190.0
2019-05-29 11:30:00,133.22,133.22,130.72,131.21,8305.0,133.22,133.22,130.72,131.21,8305.0
2019-05-29 12:00:00,131.13,131.62,130.88,131.3,4856.0,131.13,131.62,130.88,131.3,4856.0
2019-05-29 12:30:00,131.4,131.68,131.34,131.34,4057.0,131.4,131.68,131.34,131.34,4057.0
2019-05-29 13:00:00,131.17,131.81,130.94,131.61,3112.0,131.17,131.81,130.94,131.61,3112.0
2019-05-29 13:30:00,131.8,132.38,131.8,132.02,1080.0,131.8,132.38,131.8,132.02,1080.0
2019-05-29 14:00:00,132.08,132.08,131.74,131.88,1900.0,132.08,132.08,131.74,131.88,1900.0
2019-05-29 14:30:00,131.85,131.85,130.94,131.31,3601.0,131.85,131.85,130.94,131.31,3601.0
2019-05-29 15:00:00,131.27,131.27,130.46,130.59,4323.0,131.27,131.27,130.46,130.59,4323.0
2019-05-29 15:30:00,130.55,131.08,130.37,130.8,4630.0,130.55,131.08,130.37,130.8,4630.0
2019-05-30 09:30:00,130.91,132.02,130.41,131.36,7265.0,130.91,132.02,130.41,131.36,7265.0
2019-05-30 10:00:00,131.16,132.69,130.95,132.19,3999.0,131.16,132.69,130.95,132.19,3999.0
2019-05-30 10:30:00,132.08,132.08,131.38,131.63,6011.0,132.08,132.08,131.38,131.63,6011.0
2019-05-30 11:00:00,131.53,131.96,131.26,131.86,2526.0,131.53,131.96,131.26,131.86,2526.0
2019-05-30 11:30:00,131.67,131.67,130.62,130.74,2300.0,131.67,131.67,130.62,130.74,2300.0
2019-05-30 12:00:00,130.6,130.87,130.32,130.87,3816.0,130.6,130.87,130.32,130.87,3816.0
2019-05-30 12:30:00,130.87,131.25,130.87,131.0,2298.0,130.87,131.25,130.87,131.0,2298.0
2019-05-30 13:00:00,130.97,130.97,130.55,130.57,2901.0,130.97,130.97,130.55,130.57,2901.0
2019-05-30 13:30:00,130.51,130.92,130.5,130.85,1800.0,130.51,130.92,130.5,130.85,1800.0
2019-05-30 14:00:00,131.0,131.18,130.89,130.91,4400.0,131.0,131.18,130.89,130.91,4400.0
2019-05-30 14:30:00,130.81,131.21,130.57,131.21,2735.0,130.81,131.21,130.57,131.21,2735.0
2019-05-30 15:00:00,131.17,131.83,131.0,131.83,1900.0,131.17,131.83,131.0,131.83,1900.0
2019-05-30 15:30:00,131.76,132.18,131.76,132.16,4630.0,131.76,132.18,131.76,132.16,4630.0
2019-05-31 09:30:00,129.51,132.38,129.51,132.19,3900.0,129.51,132.38,129.51,132.19,3900.0
2019-05-31 10:00:00,132.42,133.05,132.09,132.89,3290.0,132.42,133.05,132.09,132.89,3290.0
2019-05-31 10:30:00,132.77,133.79,132.6,133.53,2808.0,132.77,133.79,132.6,133.53,2808.0
2019-05-31 11:00:00,133.49,134.1,133.45,134.04,5100.0,133.49,134.1,133.45,134.04,5100.0
2019-05-31 11:30:00,133.7,133.81,133.15,133.77,1952.0,133.7,133.81,133.15,133.77,1952.0
2019-05-31 12:00:00,133.73,133.73,133.01,133.12,1700.0,133.73,133.73,133.01,133.12,1700.0
2019-05-31 12:30:00,133.0,133.06,132.76,132.76,1800.0,133.0,133.06,132.76,132.76,1800.0
2019-05-31 13:00:00,132.83,133.36,132.79,133.36,2021.0,132.83,133.36,132.79,133.36,2021.0
2019-05-31 13:30:00,133.3,133.44,133.13,133.14,4379.0,133.3,133.44,133.13,133.14,4379.0
2019-05-31 14:00:00,133.2,133.2,132.7,132.7,1943.0,133.2,133.2,132.7,132.7,1943.0
2019-05-31 14:30:00,132.57,132.94,132.46,132.65,2010.0,132.57,132.94,132.46,132.65,2010.0
2019-05-31 15:00:00,132.69,132.7,132.28,132.39,5300.0,132.69,132.7,132.28,132.39,5300.0
2019-05-31 15:30:00,132.38,132.38,131.87,132.05,8000.0,132.38,132.38,131.87,132.05,8000.0
2019-06-03 09:30:00,131.66,132.51,124.55,124.55,24460.0,131.66,132.51,124.55,124.55,24460.0
2019-06-03 10:00:00,124.08,125.04,123.83,124.96,8088.0,124.08,125.04,123.83,124.96,8088.0
2019-06-03 10:30:00,124.8,124.8,122.76,123.64,11511.0,124.8,124.8,122.76,123.64,11511.0
2019-06-03 11:00:00,123.41,123.66,121.6,122.32,10074.0,123.41,123.66,121.6,122.32,10074.0
2019-06-03 11:30:00,122.66,122.66,121.64,121.64,10934.0,122.66,122.66,121.64,121.64,10934.0
2019-06-03 12:00:00,121.54,121.54,119.44,119.9,10829.0,121.54,121.54,119.44,119.9,10829.0
2019-06-03 12:30:00,119.65,120.45,118.59,120.34,8945.0,119.65,120.45,118.59,120.34,8945.0
2019-06-03 13:00:00,120.2,120.82,120.05,120.53,6979.0,120.2,120.82,120.05,120.53,6979.0
2019-06-03 13:30:00,120.38,120.7,119.85,120.7,4967.0,120.38,120.7,119.85,120.7,4967.0
2019-06-03 14:00:00,120.71,120.82,119.5,119.69,2291.0,120.71,120.82,119.5,119.69,2291.0
2019-06-03 14:30:00,120.05,120.05,119.56,119.89,2702.0,120.05,120.05,119.56,119.89,2702.0
2019-06-03 15:00:00,119.87,119.89,118.55,118.65,5976.0,119.87,119.89,118.55,118.65,5976.0
2019-06-03 15:30:00,118.65,120.01,118.61,119.95,11218.0,118.65,120.01,118.61,119.95,11218.0
2019-06-04 09:30:00,122.78,125.62,122.29,123.03,11338.0,122.78,125.62,122.29,123.03,11338.0
2019-06-04 10:00:00,123.22,123.57,122.18,123.57,10566.0,123.22,123.57,122.18,123.57,10566.0
2019-06-04 10:30:00,123.54,123.84,122.51,122.58,4500.0,123.54,123.84,122.51,122.58,4500.0
2019-06-04 11:00:00,122.66,124.06,122.66,124.06,9286.0,122.66,124.06,122.66,124.06,9286.0
2019-06-04 11:30:00,124.38,124.88,124.21,124.73,6649.0,124.38,124.88,124.21,124.73,6649.0
2019-06-04 12:00:00,124.85,124.85,123.93,124.34,4637.0,124.85,124.85,123.93,124.34,4637.0
2019-06-04 12:30:00,124.38,125.46,124.27,125.44,6714.0,124.38,125.46,124.27,125.44,6714.0
2019-06-04 13:00:00,125.39,126.13,125.32,126.1,5870.0,125.39,126.13,125.32,126.1,5870.0
2019-06-04 13:30:00,126.12,126.28,125.9,126.25,1767.0,126.12,126.28,125.9,126.25,1767.0
2019-06-04 14:00:00,126.44,126.68,126.22,126.48,2420.0,126.44,126.68,126.22,126.48,2420.0
2019-06-04 14:30:00,126.49,126.7,126.31,126.31,2950.0,126.49,126.7,126.31,126.31,2950.0
2019-06-04 15:00:00,126.37,126.72,126.34,126.72,3502.0,126.37,126.72,126.34,126.72,3502.0
2019-06-04 15:30:00,126.64,127.34,126.31,127.24,6006.0,126.64,127.34,126.31,127.24,6006.0
2019-06-05 09:30:00,128.46,129.5,125.67,125.67,17322.0,128.46,129.5,125.67,125.67,17322.0
2019-06-05 10:00:00,126.72,127.0,124.18,124.5,6700.0,126.72,127.0,124.18,124.5,6700.0
2019-06-05 10:30:00,124.29,124.49,123.38,123.59,4248.0,124.29,124.49,123.38,123.59,4248.0
2019-06-05 11:00:00,123.48,125.32,123.48,125.24,2414.0,123.48,125.32,123.48,125.24,2414.0
2019-06-05 11:30:00,125.43,126.0,125.27,126.0,2400.0,125.43,126.0,125.27,126.0,2400.0
2019-06-05 12:00:00,126.08,126.08,125.67,125.86,2100.0,126.08,126.08,125.67,125.86,2100.0
2019-06-05 12:30:00,125.75,126.12,125.75,125.92,1000.0,125.75,126.12,125.75,125.92,1000.0
2019-06-05 13:00:00,126.19,126.59,126.03,126.03,1350.0,126.19,126.59,126.03,126.03,1350.0
2019-06-05 13:30:00,126.28,126.8,126.28,126.8,700.0,126.28,126.8,126.28,126.8,700.0
2019-06-05 14:00:00,126.59,127.27,126.46,127.26,1700.0,126.59,127.27,126.46,127.26,1700.0
2019-06-05 14:30:00,127.33,127.75,127.33,127.65,2200.0,127.33,127.75,127.33,127.65,2200.0
2019-06-05 15:00:00,127.63,127.83,127.54,127.74,2070.0,127.63,127.83,127.54,127.74,2070.0
2019-06-05 15:30:00,127.77,128.23,127.56,128.16,8459.0,127.77,128.23,127.56,128.16,8459.0
2019-06-06 09:30:00,126.99,127.2,125.39,125.39,3440.0,126.99,127.2,125.39,125.39,3440.0
2019-06-06 10:00:00,125.31,126.74,125.19,126.74,2529.0,125.31,126.74,125.19,126.74,2529.0
2019-06-06 10:30:00,126.42,127.26,126.42,127.26,2300.0,126.42,127.26,126.42,127.26,2300.0
2019-06-06 11:00:00,127.27,129.16,127.23,129.16,4174.0,127.27,129.16,127.23,129.16,4174.0
2019-06-06 11:30:00,129.19,129.41,128.64,128.85,2100.0,129.19,129.41,128.64,128.85,2100.0
2019-06-06 12:00:00,128.81,128.95,128.68,128.95,991.0,128.81,128.95,128.68,128.95,991.0
2019-06-06 12:30:00,128.84,129.19,128.77,129.06,1499.0,128.84,129.19,128.77,129.06,1499.0
2019-06-06 13:00:00,129.05,129.2,128.8,128.94,1868.0,129.05,129.2,128.8,128.94,1868.0
2019-06-06 13:30:00,129.07,129.4,129.02,129.4,919.0,129.07,129.4,129.02,129.4,919.0
2019-06-06 14:00:00,129.35,129.83,129.19,129.36,2414.0,129.35,129.83,129.19,129.36,2414.0
2019-06-06 14:30:00,129.34,130.24,129.34,129.68,4356.0,129.34,130.24,129.34,129.68,4356.0
2019-06-06 15:00:00,129.87,130.5,129.85,130.31,3623.0,129.87,130.5,129.85,130.31,3623.0
2019-06-06 15:30:00,130.36,130.62,130.02,130.1,6054.0,130.36,130.62,130.02,130.1,6054.0
2019-06-07 09:30:00,130.7,132.38,130.7,131.0,5322.0,130.7,132.38,130.7,131.0,5322.0
2019-06-07 10:00:00,131.7,131.7,130.56,131.39,1100.0,131.7,131.7,130.56,131.39,1100.0
2019-06-07 10:30:00,131.78,132.8,131.78,132.62,1333.0,131.78,132.8,131.78,132.62,1333.0
2019-06-07 11:00:00,131.66,132.45,131.25,131.68,2545.0,131.66,132.45,131.25,131.68,2545.0
2019-06-07 11:30:00,131.65,132.27,131.54,132.26,2400.0,131.65,132.27,131.54,132.26,2400.0
2019-06-07 12:00:00,132.0,132.0,131.5,131.75,1000.0,132.0,132.0,131.5,131.75,1000.0
2019-06-07 12:30:00,131.81,131.82,131.49,131.74,1035.0,131.81,131.82,131.49,131.74,1035.0
2019-06-07 13:00:00,131.73,131.9,131.34,131.46,2100.0,131.73,131.9,131.34,131.46,2100.0
2019-06-07 13:30:00,131.41,131.55,131.24,131.24,1600.0,131.41,131.55,131.24,131.24,1600.0
2019-06-07 14:00:00,131.16,131.16,130.81,131.0,2486.0,131.16,131.16,130.81,131.0,2486.0
2019-06-07 14:30:00,130.93,130.93,129.63,129.65,3406.0,130.93,130.93,129.63,129.65,3406.0
2019-06-07 15:00:00,129.65,129.82,129.28,129.35,3832.0,129.65,129.82,129.28,129.35,3832.0
2019-06-07 15:30:00,129.48,129.64,129.0,129.0,6631.0,129.48,129.64,129.0,129.0,6631.0
2019-06-10 09:30:00,130.97,132.57,130.85,132.26,2850.0,130.97,132.57,130.85,132.26,2850.0
2019-06-10 10:00:00,132.07,133.0,131.29,131.35,7230.0,132.07,133.0,131.29,131.35,7230.0
2019-06-10 10:30:00,132.0,132.45,131.85,132.24,3860.0,132.0,132.45,131.85,132.24,3860.0
2019-06-10 11:00:00,131.91,132.1,131.85,131.85,700.0,131.91,132.1,131.85,131.85,700.0
2019-06-10 11:30:00,132.15,132.65,132.15,132.18,1340.0,132.15,132.65,132.15,132.18,1340.0
2019-06-10 12:00:00,131.91,132.0,131.4,131.4,1000.0,131.91,132.0,131.4,131.4,1000.0
2019-06-10 12:30:00,131.29,131.47,130.82,130.82,1225.0,131.29,131.47,130.82,130.82,1225.0
2019-06-10 13:00:00,131.31,131.35,131.19,131.35,991.0,131.31,131.35,131.19,131.35,991.0
2019-06-10 13:30:00,131.35,131.56,131.29,131.56,800.0,131.35,131.56,131.29,131.56,800.0
2019-06-10 14:00:00,131.28,131.28,130.45,130.7,800.0,131.28,131.28,130.45,130.7,800.0
2019-06-10 14:30:00,130.68,130.85,130.66,130.66,550.0,130.68,130.85,130.66,130.66,550.0
2019-06-10 15:00:00,130.6,130.91,130.39,130.39,2194.0,130.6,130.91,130.39,130.39,2194.0
2019-06-10 15:30:00,130.3,130.31,129.75,130.04,3666.0,130.3,130.31,129.75,130.04,3666.0
2019-06-11 09:30:00,131.94,132.94,130.98,131.0,3975.0,131.94,132.94,130.98,131.0,3975.0
2019-06-11 10:00:00,131.42,131.42,130.01,130.58,2056.0,131.42,131.42,130.01,130.58,2056.0
2019-06-11 10:30:00,130.42,130.46,129.99,130.46,1000.0,130.42,130.46,129.99,130.46,1000.0
2019-06-11 11:00:00,130.11,130.11,128.5,128.84,1768.0,130.11,130.11,128.5,128.84,1768.0
2019-06-11 11:30:00,127.88,128.59,127.4,128.39,3563.0,127.88,128.59,127.4,128.39,3563.0
2019-06-11 12:00:00,128.04,128.7,127.9,128.64,1251.0,128.04,128.7,127.9,128.64,1251.0
2019-06-11 12:30:00,128.81,128.87,128.51,128.87,1300.0,128.81,128.87,128.51,128.87,1300.0
2019-06-11 13:00:00,128.7,129.0,128.5,128.5,800.0,128.7,129.0,128.5,128.5,800.0
2019-06-11 13:30:00,128.51,129.51,128.51,129.51,1500.0,128.51,129.51,128.51,129.51,1500.0
2019-06-11 14:00:00,129.7,129.7,129.35,129.41,1398.0,129.7,129.7,129.35,129.41,1398.0
2019-06-11 14:30:00,129.24,129.24,129.0,129.24,1800.0,129.24,129.24,129.0,129.24,1800.0
2019-06-11 15:00:00,129.15,130.03,129.1,129.98,3400.0,129.15,130.03,129.1,129.98,3400.0
2019-06-11 15:30:00,129.93,130.45,129.89,130.39,5948.0,129.93,130.45,129.89,130.39,5948.0
2019-06-12 09:30:00,129.89,130.9,129.35,130.02,7621.0,129.89,130.9,129.35,130.02,7621.0
2019-06-12 10:00:00,129.61,129.63,128.68,129.06,1192.0,129.61,129.63,128.68,129.06,1192.0
2019-06-12 10:30:00,129.01,130.53,129.01,129.71,2175.0,129.01,130.53,129.01,129.71,2175.0
2019-06-12 11:00:00,129.84,129.88,129.45,129.82,1000.0,129.84,129.88,129.45,129.82,1000.0
2019-06-12 11:30:00,129.62,130.19,129.25,129.9,1795.0,129.62,130.19,129.25,129.9,1795.0
2019-06-12 12:00:00,129.88,130.41,129.88,130.41,400.0,129.88,130.41,129.88,130.41,400.0
2019-06-12 12:30:00,130.5,131.3,130.5,131.17,3350.0,130.5,131.3,130.5,131.17,3350.0
2019-06-12 13:00:00,131.13,131.16,130.68,130.69,1400.0,131.13,131.16,130.68,130.69,1400.0
2019-06-12 13:30:00,130.7,130.99,130.7,130.99,300.0,130.7,130.99,130.7,130.99,300.0
2019-06-12 14:00:00,130.84,130.88,130.68,130.74,500.0,130.84,130.88,130.68,130.74,500.0
2019-06-12 14:30:00,130.79,131.28,130.79,131.24,834.0,130.79,131.28,130.79,131.24,834.0
2019-06-12 15:00:00,131.3,131.77,131.17,131.77,3284.0,131.3,131.77,131.17,131.77,3284.0
2019-06-12 15:30:00,131.85,132.67,131.79,132.67,6242.0,131.85,132.67,131.79,132.67,6242.0
2019-06-13 09:30:00,133.13,134.15,132.55,132.93,4900.0,133.13,134.15,132.55,132.93,4900.0
2019-06-13 10:00:00,132.95,133.04,132.6,132.99,1525.0,132.95,133.04,132.6,132.99,1525.0
2019-06-13 10:30:00,132.87,133.25,132.83,133.25,1400.0,132.87,133.25,132.83,133.25,1400.0
2019-06-13 11:00:00,132.91,132.91,132.56,132.86,920.0,132.91,132.91,132.56,132.86,920.0
2019-06-13 11:30:00,132.83,133.0,132.67,132.91,842.0,132.83,133.0,132.67,132.91,842.0
2019-06-13 12:00:00,132.73,132.93,132.72,132.85,900.0,132.73,132.93,132.72,132.85,900.0
2019-06-13 12:30:00,132.62,132.83,132.6,132.61,1796.0,132.62,132.83,132.6,132.61,1796.0
2019-06-13 13:00:00,132.69,132.78,132.6,132.61,600.0,132.69,132.78,132.6,132.61,600.0
2019-06-13 13:30:00,132.75,132.78,132.57,132.65,6442.0,132.75,132.78,132.57,132.65,6442.0
2019-06-13 14:00:00,132.57,132.57,131.76,131.76,1975.0,132.57,132.57,131.76,131.76,1975.0
2019-06-13 14:30:00,131.64,131.88,131.53,131.53,1500.0,131.64,131.88,131.53,131.53,1500.0
2019-06-13 15:00:00,131.53,131.54,131.19,131.26,3000.0,131.53,131.54,131.19,131.26,3000.0
2019-06-13 15:30:00,131.45,131.5,131.14,131.44,4328.0,131.45,131.5,131.14,131.44,4328.0
2019-06-14 09:30:00,132.01,132.07,131.02,131.49,2143.0,132.01,132.07,131.02,131.49,2143.0
2019-06-14 10:00:00,132.2,133.1,132.2,132.61,2318.0,132.2,133.1,132.2,132.61,2318.0
2019-06-14 10:30:00,131.75,132.13,131.25,131.25,2434.0,131.75,132.13,131.25,131.25,2434.0
2019-06-14 11:00:00,131.25,131.37,130.49,130.7,2941.0,131.25,131.37,130.49,130.7,2941.0
2019-06-14 11:30:00,130.9,130.92,130.2,130.3,2211.0,130.9,130.92,130.2,130.3,2211.0
2019-06-14 12:00:00,130.08,130.16,130.07,130.15,879.0,130.08,130.16,130.07,130.15,879.0
2019-06-14 12:30:00,130.15,130.4,130.15,130.4,1407.0,130.15,130.4,130.15,130.4,1407.0
2019-06-14 13:00:00,131.11,131.11,130.8,130.8,832.0,131.11,131.11,130.8,130.8,832.0
2019-06-14 13:30:00,130.68,130.7,130.41,130.42,782.0,130.68,130.7,130.41,130.42,782.0
2019-06-14 14:00:00,130.3,130.6,130.3,130.48,1226.0,130.3,130.6,130.3,130.48,1226.0
2019-06-14 14:30:00,130.49,131.01,130.49,131.01,500.0,130.49,131.01,130.49,131.01,500.0
2019-06-14 15:00:00,130.95,131.45,130.88,131.13,855.0,130.95,131.45,130.88,131.13,855.0
2019-06-14 15:30:00,131.23,131.23,130.35,130.35,1600.0,131.23,131.23,130.35,130.35,1600.0
2019-06-17 09:30:00,131.5,132.1,131.5,131.59,2200.0,131.5,132.1,131.5,131.59,2200.0
2019-06-17 10:00:00,131.65,132.11,131.51,131.51,2300.0,131.65,132.11,131.51,131.51,2300.0
2019-06-17 10:30:00,131.4,131.4,130.31,130.74,2359.0,131.4,131.4,130.31,130.74,2359.0
2019-06-17 11:00:00,130.4,130.4,130.36,130.4,1212.0,130.4,130.4,130.36,130.4,1212.0
2019-06-17 11:30:00,130.24,130.24,129.24,129.25,2450.0,130.24,130.24,129.24,129.25,2450.0
2019-06-17 12:00:00,129.14,129.68,128.81,129.68,900.0,129.14,129.68,128.81,129.68,900.0
2019-06-17 12:30:00,129.67,129.83,129.63,129.82,1316.0,129.67,129.83,129.63,129.82,1316.0
2019-06-17 13:00:00,130.0,130.49,129.88,130.35,1373.0,130.0,130.49,129.88,130.35,1373.0
2019-06-17 13:30:00,130.4,130.4,130.15,130.16,600.0,130.4,130.4,130.15,130.16,600.0
2019-06-17 14:00:00,130.3,130.45,130.29,130.45,700.0,130.3,130.45,130.29,130.45,700.0
2019-06-17 14:30:00,130.37,130.38,129.84,129.9,1313.0,130.37,130.38,129.84,129.9,1313.0
2019-06-17 15:00:00,129.56,129.65,129.38,129.41,1200.0,129.56,129.65,129.38,129.41,1200.0
2019-06-17 15:30:00,129.32,129.44,128.46,128.71,4597.0,129.32,129.44,128.46,128.71,4597.0
2019-06-18 09:30:00,130.99,132.58,130.68,132.29,10258.0,130.99,132.58,130.68,132.29,10258.0
2019-06-18 10:00:00,132.48,133.65,132.45,133.65,6229.0,132.48,133.65,132.45,133.65,6229.0
2019-06-18 10:30:00,133.64,134.0,133.64,133.9,3753.0,133.64,134.0,133.64,133.9,3753.0
2019-06-18 11:00:00,133.7,134.0,132.84,132.84,3707.0,133.7,134.0,132.84,132.84,3707.0
2019-06-18 11:30:00,133.16,133.5,132.72,133.09,2200.0,133.16,133.5,132.72,133.09,2200.0
2019-06-18 12:00:00,133.06,133.11,133.0,133.08,2149.0,133.06,133.11,133.0,133.08,2149.0
2019-06-18 12:30:00,132.99,133.35,132.92,133.28,1289.0,132.99,133.35,132.92,133.28,1289.0
2019-06-18 13:00:00,133.2,133.2,133.0,133.01,1680.0,133.2,133.2,133.0,133.01,1680.0
2019-06-18 13:30:00,133.08,133.17,132.95,133.17,1000.0,133.08,133.17,132.95,133.17,1000.0
2019-06-18 14:00:00,133.25,133.3,133.21,133.27,1225.0,133.25,133.3,133.21,133.27,1225.0
2019-06-18 14:30:00,133.25,133.31,132.85,133.0,4864.0,133.25,133.31,132.85,133.0,4864.0
2019-06-18 15:00:00,132.9,133.2,132.7,133.2,2338.0,132.9,133.2,132.7,133.2,2338.0
2019-06-18 15:30:00,133.13,133.67,133.11,133.51,4011.0,133.13,133.67,133.11,133.51,4011.0
2019-06-19 09:30:00,134.48,135.47,133.85,134.98,4924.0,134.48,135.47,133.85,134.98,4924.0
2019-06-19 10:00:00,135.11,135.11,133.98,134.21,1577.0,135.11,135.11,133.98,134.21,1577.0
2019-06-19 10:30:00,133.7,133.7,133.24,133.58,1600.0,133.7,133.7,133.24,133.58,1600.0
2019-06-19 11:00:00,133.5,133.5,133.29,133.29,500.0,133.5,133.5,133.29,133.29,500.0
2019-06-19 11:30:00,133.61,133.61,133.29,133.29,700.0,133.61,133.61,133.29,133.29,700.0
2019-06-19 12:00:00,133.2,133.24,132.59,132.68,1350.0,133.2,133.24,132.59,132.68,1350.0
2019-06-19 12:30:00,132.77,132.77,131.0,131.72,5164.0,132.77,132.77,131.0,131.72,5164.0
2019-06-19 13:00:00,131.54,131.69,131.49,131.69,1400.0,131.54,131.69,131.49,131.69,1400.0
2019-06-19 13:30:00,131.59,131.59,131.12,131.12,1100.0,131.59,131.59,131.12,131.12,1100.0
2019-06-19 14:00:00,131.0,132.29,130.9,131.96,3499.0,131.0,132.29,130.9,131.96,3499.0
2019-06-19 14:30:00,132.04,132.04,131.48,131.5,600.0,132.04,132.04,131.48,131.5,600.0
2019-06-19 15:00:00,132.22,133.2,132.22,133.2,1645.0,132.22,133.2,132.22,133.2,1645.0
2019-06-19 15:30:00,133.39,134.0,133.39,133.95,1750.0,133.39,134.0,133.39,133.95,1750.0
2019-06-20 09:30:00,135.19,135.27,134.5,134.93,4595.0,135.19,135.27,134.5,134.93,4595.0
2019-06-20 10:00:00,134.6,134.77,133.34,133.6,1630.0,134.6,134.77,133.34,133.6,1630.0
2019-06-20 10:30:00,133.4,133.45,132.72,133.15,1866.0,133.4,133.45,132.72,133.15,1866.0
2019-06-20 11:00:00,132.6,132.6,131.05,131.05,3064.0,132.6,132.6,131.05,131.05,3064.0
2019-06-20 11:30:00,131.15,132.14,131.08,132.14,3560.0,131.15,132.14,131.08,132.14,3560.0
2019-06-20 12:00:00,132.64,132.67,130.63,130.85,3689.0,132.64,132.67,130.63,130.85,3689.0
2019-06-20 12:30:00,130.98,131.02,130.51,131.02,1909.0,130.98,131.02,130.51,131.02,1909.0
2019-06-20 13:00:00,131.31,132.25,131.25,132.25,1300.0,131.31,132.25,131.25,132.25,1300.0
2019-06-20 13:30:00,132.36,132.36,131.51,131.51,600.0,132.36,132.36,131.51,131.51,600.0
2019-06-20 14:00:00,131.5,131.68,131.12,131.21,2505.0,131.5,131.68,131.12,131.21,2505.0
2019-06-20 14:30:00,131.39,131.75,131.39,131.7,1400.0,131.39,131.75,131.39,131.7,1400.0
2019-06-20 15:00:00,131.59,131.59,131.18,131.37,4037.0,131.59,131.59,131.18,131.37,4037.0
2019-06-20 15:30:00,131.38,131.72,131.26,131.45,6411.0,131.38,131.72,131.26,131.45,6411.0
2019-06-21 09:30:00,130.1,130.1,127.98,129.26,3595.0,130.1,130.1,127.98,129.26,3595.0
2019-06-21 10:00:00,129.16,129.84,129.07,129.07,2665.0,129.16,129.84,129.07,129.07,2665.0
2019-06-21 10:30:00,129.5,130.0,129.5,129.67,1132.0,129.5,130.0,129.5,129.67,1132.0
2019-06-21 11:00:00,129.35,129.72,129.0,129.34,2191.0,129.35,129.72,129.0,129.34,2191.0
2019-06-21 11:30:00,129.27,129.36,128.19,128.2,6067.0,129.27,129.36,128.19,128.2,6067.0
2019-06-21 12:00:00,128.35,128.35,127.51,127.51,1350.0,128.35,128.35,127.51,127.51,1350.0
2019-06-21 12:30:00,128.03,128.25,127.85,128.25,1300.0,128.03,128.25,127.85,128.25,1300.0
2019-06-21 13:00:00,128.2,128.26,127.6,127.6,2049.0,128.2,128.26,127.6,127.6,2049.0
2019-06-21 13:30:00,127.54,127.6,126.99,127.02,3046.0,127.54,127.6,126.99,127.02,3046.0
2019-06-21 14:00:00,127.29,127.38,127.06,127.06,3225.0,127.29,127.38,127.06,127.06,3225.0
2019-06-21 14:30:00,127.2,127.53,127.2,127.38,995.0,127.2,127.53,127.2,127.38,995.0
2019-06-21 15:00:00,127.24,127.24,126.49,126.57,4155.0,127.24,127.24,126.49,126.57,4155.0
2019-06-21 15:30:00,126.55,126.57,125.69,126.16,15416.0,126.55,126.57,125.69,126.16,15416.0
2019-06-24 09:30:00,126.69,126.69,123.41,123.5,12326.0,126.69,126.69,123.41,123.5,12326.0
2019-06-24 10:00:00,124.0,125.25,124.0,124.7,4526.0,124.0,125.25,124.0,124.7,4526.0
2019-06-24 10:30:00,124.69,125.56,124.62,125.52,1103.0,124.69,125.56,124.62,125.52,1103.0
2019-06-24 11:00:00,125.95,126.52,125.95,126.35,1300.0,125.95,126.52,125.95,126.35,1300.0
2019-06-24 11:30:00,126.79,127.65,126.73,127.55,2722.0,126.79,127.65,126.73,127.55,2722.0
2019-06-24 12:00:00,127.42,127.54,126.95,127.1,2230.0,127.42,127.54,126.95,127.1,2230.0
2019-06-24 12:30:00,127.28,127.55,127.21,127.28,2750.0,127.28,127.55,127.21,127.28,2750.0
2019-06-24 13:00:00,127.31,127.31,127.03,127.27,900.0,127.31,127.31,127.03,127.27,900.0
2019-06-24 13:30:00,127.23,127.58,127.22,127.27,1722.0,127.23,127.58,127.22,127.27,1722.0
2019-06-24 14:00:00,127.52,127.58,127.5,127.5,700.0,127.52,127.58,127.5,127.5,700.0
2019-06-24 14:30:00,127.5,127.5,127.31,127.41,1400.0,127.5,127.5,127.31,127.41,1400.0
2019-06-24 15:00:00,127.44,127.44,127.06,127.06,1600.0,127.44,127.44,127.06,127.06,1600.0
2019-06-24 15:30:00,127.16,127.27,127.02,127.18,3400.0,127.16,127.27,127.02,127.18,3400.0
2019-06-25 09:30:00,128.77,129.79,127.58,129.79,2376.0,128.77,129.79,127.58,129.79,2376.0
2019-06-25 10:00:00,128.73,128.73,127.94,128.21,2933.0,128.73,128.73,127.94,128.21,2933.0
2019-06-25 10:30:00,128.06,128.16,126.36,126.53,3784.0,128.06,128.16,126.36,126.53,3784.0
2019-06-25 11:00:00,126.52,126.52,126.02,126.02,2561.0,126.52,126.52,126.02,126.02,2561.0
2019-06-25 11:30:00,126.0,126.82,126.0,126.33,7103.0,126.0,126.82,126.0,126.33,7103.0
2019-06-25 12:00:00,126.37,126.76,126.29,126.31,2782.0,126.37,126.76,126.29,126.31,2782.0
2019-06-25 12:30:00,126.28,126.28,125.91,126.14,1969.0,126.28,126.28,125.91,126.14,1969.0
2019-06-25 13:00:00,126.0,126.0,125.69,125.84,4087.0,126.0,126.0,125.69,125.84,4087.0
2019-06-25 13:30:00,125.85,126.11,125.41,125.49,3601.0,125.85,126.11,125.41,125.49,3601.0
2019-06-25 14:00:00,125.4,125.45,124.91,125.02,3750.0,125.4,125.45,124.91,125.02,3750.0
2019-06-25 14:30:00,125.07,125.07,124.47,124.9,3200.0,125.07,125.07,124.47,124.9,3200.0
2019-06-25 15:00:00,125.09,125.42,124.91,125.36,3931.0,125.09,125.42,124.91,125.36,3931.0
2019-06-25 15:30:00,125.26,125.61,124.87,125.02,5700.0,125.26,125.61,124.87,125.02,5700.0
2019-06-26 09:30:00,127.0,128.0,126.0,126.16,2000.0,127.0,128.0,126.0,126.16,2000.0
2019-06-26 10:00:00,126.1,126.11,124.6,124.6,2541.0,126.1,126.11,124.6,124.6,2541.0
2019-06-26 10:30:00,125.07,125.68,125.07,125.49,2290.0,125.07,125.68,125.07,125.49,2290.0
2019-06-26 11:00:00,125.56,126.1,125.47,126.1,1502.0,125.56,126.1,125.47,126.1,1502.0
2019-06-26 11:30:00,125.7,125.79,125.15,125.36,2592.0,125.7,125.79,125.15,125.36,2592.0
2019-06-26 12:00:00,125.81,126.11,125.81,125.87,900.0,125.81,126.11,125.81,125.87,900.0
2019-06-26 12:30:00,125.7,125.7,125.36,125.4,2597.0,125.7,125.7,125.36,125.4,2597.0
2019-06-26 13:00:00,125.5,125.51,125.22,125.39,1543.0,125.5,125.51,125.22,125.39,1543.0
2019-06-26 13:30:00,125.16,125.16,124.76,124.94,1258.0,125.16,125.16,124.76,124.94,1258.0
2019-06-26 14:00:00,124.99,124.99,124.18,124.54,1164.0,124.99,124.99,124.18,124.54,1164.0
2019-06-26 14:30:00,124.48,124.49,123.97,124.01,1162.0,124.48,124.49,123.97,124.01,1162.0
2019-06-26 15:00:00,124.22,124.37,124.01,124.37,4135.0,124.22,124.37,124.01,124.37,4135.0
2019-06-26 15:30:00,124.12,124.2,123.36,123.51,5185.0,124.12,124.2,123.36,123.51,5185.0
2019-06-27 09:30:00,125.52,125.66,124.01,125.46,5580.0,125.52,125.66,124.01,125.46,5580.0
2019-06-27 10:00:00,125.14,126.35,125.14,126.25,7108.0,125.14,126.35,125.14,126.25,7108.0
2019-06-27 10:30:00,126.25,126.68,125.7,125.71,3700.0,126.25,126.68,125.7,125.71,3700.0
2019-06-27 11:00:00,125.73,125.73,125.03,125.03,800.0,125.73,125.73,125.03,125.03,800.0
2019-06-27 11:30:00,125.03,125.82,124.96,125.82,3700.0,125.03,125.82,124.96,125.82,3700.0
2019-06-27 12:00:00,125.82,126.07,125.82,125.95,700.0,125.82,126.07,125.82,125.95,700.0
2019-06-27 12:30:00,126.24,126.27,126.24,126.27,200.0,126.24,126.27,126.24,126.27,200.0
2019-06-27 13:00:00,126.03,126.03,125.77,125.79,616.0,126.03,126.03,125.77,125.79,616.0
2019-06-27 13:30:00,125.76,126.12,125.76,126.12,700.0,125.76,126.12,125.76,126.12,700.0
2019-06-27 14:00:00,126.42,127.4,126.42,127.4,1731.0,126.42,127.4,126.42,127.4,1731.0
2019-06-27 14:30:00,127.5,127.65,126.98,127.1,7145.0,127.5,127.65,126.98,127.1,7145.0
2019-06-27 15:00:00,127.1,127.93,127.1,127.55,4831.0,127.1,127.93,127.1,127.55,4831.0
2019-06-27 15:30:00,127.35,127.35,126.78,127.18,2126.0,127.35,127.35,126.78,127.18,2126.0
2019-06-28 09:30:00,128.0,128.58,126.15,126.17,6811.0,128.0,128.58,126.15,126.17,6811.0
2019-06-28 10:00:00,126.34,127.3,125.8,127.2,1900.0,126.34,127.3,125.8,127.2,1900.0
2019-06-28 10:30:00,127.32,127.58,127.1,127.27,1000.0,127.32,127.58,127.1,127.27,1000.0
2019-06-28 11:00:00,127.25,127.45,127.06,127.45,1966.0,127.25,127.45,127.06,127.45,1966.0
2019-06-28 11:30:00,127.4,127.4,127.16,127.16,816.0,127.4,127.4,127.16,127.16,816.0
2019-06-28 12:00:00,127.35,127.88,127.35,127.71,1904.0,127.35,127.88,127.35,127.71,1904.0
2019-06-28 12:30:00,127.71,127.71,127.42,127.42,500.0,127.71,127.71,127.42,127.42,500.0
2019-06-28 13:00:00,127.37,127.37,126.71,126.71,1034.0,127.37,127.37,126.71,126.71,1034.0
2019-06-28 13:30:00,126.82,126.82,126.24,126.24,1350.0,126.82,126.82,126.24,126.24,1350.0
2019-06-28 14:00:00,126.45,126.54,126.33,126.45,1500.0,126.45,126.54,126.33,126.45,1500.0
2019-06-28 14:30:00,126.49,126.6,126.09,126.22,1820.0,126.49,126.6,126.09,126.22,1820.0
2019-06-28 15:00:00,126.38,126.83,126.01,126.72,4250.0,126.38,126.83,126.01,126.72,4250.0
2019-06-28 15:30:00,126.92,127.75,126.77,127.64,3325.0,126.92,127.75,126.77,127.64,3325.0
2019-07-01 09:30:00,130.57,130.57,125.81,126.26,5520.0,130.57,130.57,125.81,126.26,5520.0
2019-07-01 10:00:00,125.69,125.84,124.88,124.99,2131.0,125.69,125.84,124.88,124.99,2131.0
2019-07-01 10:30:00,124.99,125.74,124.99,125.7,827.0,124.99,125.74,124.99,125.7,827.0
2019-07-01 11:00:00,125.52,126.5,125.52,126.5,1473.0,125.52,126.5,125.52,126.5,1473.0
2019-07-01 11:30:00,126.53,126.95,126.53,126.95,300.0,126.53,126.95,126.53,126.95,300.0
2019-07-01 12:00:00,127.55,127.55,127.54,127.54,200.0,127.55,127.55,127.54,127.54,200.0
2019-07-01 12:30:00,127.17,127.17,127.17,127.17,100.0,127.17,127.17,127.17,127.17,100.0
2019-07-01 13:00:00,127.0,127.25,127.0,127.25,400.0,127.0,127.25,127.0,127.25,400.0
2019-07-01 13:30:00,127.19,127.43,127.07,127.43,900.0,127.19,127.43,127.07,127.43,900.0
2019-07-01 14:00:00,127.24,127.24,126.96,127.02,800.0,127.24,127.24,126.96,127.02,800.0
2019-07-01 14:30:00,127.05,127.25,126.84,126.89,1438.0,127.05,127.25,126.84,126.89,1438.0
2019-07-01 15:00:00,127.18,127.43,127.09,127.43,1155.0,127.18,127.43,127.09,127.43,1155.0
2019-07-01 15:30:00,127.33,127.51,127.09,127.48,2344.0,127.33,127.51,127.09,127.48,2344.0
2019-07-02 09:30:00,127.68,127.68,126.14,126.25,1599.0,127.68,127.68,126.14,126.25,1599.0
2019-07-02 10:00:00,126.69,127.1,126.69,127.1,700.0,126.69,127.1,126.69,127.1,700.0
2019-07-02 10:30:00,127.33,127.37,127.27,127.27,300.0,127.33,127.37,127.27,127.27,300.0
2019-07-02 11:00:00,127.1,128.0,127.1,127.65,3500.0,127.1,128.0,127.1,127.65,3500.0
2019-07-02 11:30:00,127.03,127.11,127.03,127.11,200.0,127.03,127.11,127.03,127.11,200.0
2019-07-02 12:00:00,127.09,127.61,127.09,127.61,900.0,127.09,127.61,127.09,127.61,900.0
2019-07-02 12:30:00,127.39,127.48,127.32,127.32,400.0,127.39,127.48,127.32,127.32,400.0
2019-07-02 13:00:00,127.14,127.55,127.14,127.36,700.0,127.14,127.55,127.14,127.36,700.0
2019-07-02 13:30:00,127.33,127.57,127.33,127.49,700.0,127.33,127.57,127.33,127.49,700.0
2019-07-02 14:00:00,127.38,127.45,127.11,127.11,1200.0,127.38,127.45,127.11,127.11,1200.0
2019-07-02 14:30:00,127.13,127.13,126.46,126.55,1700.0,127.13,127.13,126.46,126.55,1700.0
2019-07-02 15:00:00,126.67,126.8,126.55,126.71,1600.0,126.67,126.8,126.55,126.71,1600.0
2019-07-02 15:30:00,126.76,127.22,126.71,127.22,2100.0,126.76,127.22,126.71,127.22,2100.0
2019-07-03 09:30:00,127.9,128.41,127.02,127.86,3500.0,127.9,128.41,127.02,127.86,3500.0
2019-07-03 10:00:00,128.13,128.13,127.5,127.5,600.0,128.13,128.13,127.5,127.5,600.0
2019-07-03 10:30:00,127.72,129.31,127.61,129.31,3426.0,127.72,129.31,127.61,129.31,3426.0
2019-07-03 11:00:00,129.38,129.38,128.71,128.87,1992.0,129.38,129.38,128.71,128.87,1992.0
2019-07-03 11:30:00,129.13,129.45,128.99,129.33,3550.0,129.13,129.45,128.99,129.33,3550.0
2019-07-03 12:00:00,129.25,129.5,129.19,129.27,2424.0,129.25,129.5,129.19,129.27,2424.0
2019-07-03 12:30:00,129.27,129.37,129.07,129.28,1400.0,129.27,129.37,129.07,129.28,1400.0
2019-07-05 09:30:00,127.57,128.03,125.83,126.0,7442.0,127.57,128.03,125.83,126.0,7442.0
2019-07-05 10:00:00,126.38,126.85,126.38,126.51,900.0,126.38,126.85,126.38,126.51,900.0
2019-07-05 10:30:00,126.52,126.52,126.3,126.33,389.0,126.52,126.52,126.3,126.33,389.0
2019-07-05 11:00:00,126.29,127.1,126.29,127.1,300.0,126.29,127.1,126.29,127.1,300.0
2019-07-05 11:30:00,127.1,127.11,127.1,127.11,200.0,127.1,127.11,127.1,127.11,200.0
2019-07-05 12:00:00,127.18,127.18,127.06,127.06,300.0,127.18,127.18,127.06,127.06,300.0
2019-07-05 12:30:00,127.22,127.67,127.22,127.67,700.0,127.22,127.67,127.22,127.67,700.0
2019-07-05 13:00:00,127.63,128.44,127.63,128.44,665.0,127.63,128.44,127.63,128.44,665.0
2019-07-05 13:30:00,128.63,128.63,128.41,128.41,300.0,128.63,128.63,128.41,128.41,300.0
2019-07-05 14:00:00,128.11,128.11,128.1,128.1,550.0,128.11,128.11,128.1,128.1,550.0
2019-07-05 14:30:00,128.13,128.19,128.13,128.13,300.0,128.13,128.19,128.13,128.13,300.0
2019-07-05 15:00:00,128.08,128.1,128.04,128.04,300.0,128.08,128.1,128.04,128.04,300.0
2019-07-05 15:30:00,128.37,128.37,128.13,128.31,900.0,128.37,128.37,128.13,128.31,900.0
2019-07-08 09:30:00,126.75,127.25,125.95,127.07,3723.0,126.75,127.25,125.95,127.07,3723.0
2019-07-08 10:00:00,126.88,128.02,126.82,127.68,6973.0,126.88,128.02,126.82,127.68,6973.0
2019-07-08 10:30:00,127.56,127.61,126.86,126.95,2800.0,127.56,127.61,126.86,126.95,2800.0
2019-07-08 11:00:00,127.06,127.35,126.74,126.74,2308.0,127.06,127.35,126.74,126.74,2308.0
2019-07-08 11:30:00,126.65,126.82,126.57,126.6,2903.0,126.65,126.82,126.57,126.6,2903.0
2019-07-08 12:00:00,126.33,126.44,126.0,126.0,4131.0,126.33,126.44,126.0,126.0,4131.0
2019-07-08 12:30:00,125.93,126.07,125.89,126.07,701.0,125.93,126.07,125.89,126.07,701.0
2019-07-08 13:00:00,125.88,125.99,125.77,125.9,1778.0,125.88,125.99,125.77,125.9,1778.0
2019-07-08 13:30:00,125.96,126.09,125.3,125.61,2508.0,125.96,126.09,125.3,125.61,2508.0
2019-07-08 14:00:00,125.63,125.77,125.63,125.77,1290.0,125.63,125.77,125.63,125.77,1290.0
2019-07-08 14:30:00,125.9,125.97,125.65,125.65,701.0,125.9,125.97,125.65,125.65,701.0
2019-07-08 15:00:00,125.75,126.17,125.74,126.01,1702.0,125.75,126.17,125.74,126.01,1702.0
2019-07-08 15:30:00,126.08,126.77,126.07,126.49,4839.0,126.08,126.77,126.07,126.49,4839.0
2019-07-09 09:30:00,125.84,127.51,125.84,127.08,2624.0,125.84,127.51,125.84,127.08,2624.0
2019-07-09 10:00:00,127.11,128.04,126.77,127.62,5732.0,127.11,128.04,126.77,127.62,5732.0
2019-07-09 10:30:00,127.73,128.22,127.65,128.22,2641.0,127.73,128.22,127.65,128.22,2641.0
2019-07-09 11:00:00,128.54,129.22,128.32,129.22,2443.0,128.54,129.22,128.32,129.22,2443.0
2019-07-09 11:30:00,129.22,129.3,128.87,129.3,3370.0,129.22,129.3,128.87,129.3,3370.0
2019-07-09 12:00:00,129.34,129.6,129.1,129.42,1936.0,129.34,129.6,129.1,129.42,1936.0
2019-07-09 12:30:00,129.32,129.65,129.09,129.23,2576.0,129.32,129.65,129.09,129.23,2576.0
2019-07-09 13:00:00,129.11,129.2,128.98,129.2,1080.0,129.11,129.2,128.98,129.2,1080.0
2019-07-09 13:30:00,129.43,129.89,129.43,129.87,1200.0,129.43,129.89,129.43,129.87,1200.0
2019-07-09 14:00:00,129.94,129.94,129.53,129.61,1000.0,129.94,129.94,129.53,129.61,1000.0
2019-07-09 14:30:00,129.49,129.96,129.49,129.87,1600.0,129.49,129.96,129.49,129.87,1600.0
2019-07-09 15:00:00,129.98,130.01,129.63,129.63,1100.0,129.98,130.01,129.63,129.63,1100.0
2019-07-09 15:30:00,129.64,130.06,129.63,129.76,3121.0,129.64,130.06,129.63,129.76,3121.0
2019-07-10 09:30:00,131.11,131.22,129.44,129.45,7012.0,131.11,131.22,129.44,129.45,7012.0
2019-07-10 10:00:00,129.65,129.95,128.7,128.7,1582.0,129.65,129.95,128.7,128.7,1582.0
2019-07-10 10:30:00,128.82,129.24,128.7,128.7,2938.0,128.82,129.24,128.7,128.7,2938.0
2019-07-10 11:00:00,128.87,128.99,128.72,128.88,1250.0,128.87,128.99,128.72,128.88,1250.0
2019-07-10 11:30:00,129.31,129.94,129.15,129.94,1192.0,129.31,129.94,129.15,129.94,1192.0
2019-07-10 12:00:00,129.82,129.96,129.82,129.82,434.0,129.82,129.96,129.82,129.82,434.0
2019-07-10 12:30:00,129.88,129.9,129.58,129.58,860.0,129.88,129.9,129.58,129.58,860.0
2019-07-10 13:00:00,129.68,129.68,129.68,129.68,100.0,129.68,129.68,129.68,129.68,100.0
2019-07-10 13:30:00,129.92,130.01,129.82,130.01,904.0,129.92,130.01,129.82,130.01,904.0
2019-07-10 14:00:00,130.19,130.43,130.03,130.33,1400.0,130.19,130.43,130.03,130.33,1400.0
2019-07-10 14:30:00,130.5,131.08,130.47,131.01,2233.0,130.5,131.08,130.47,131.01,2233.0
2019-07-10 15:00:00,131.15,131.75,131.05,131.75,3647.0,131.15,131.75,131.05,131.75,3647.0
2019-07-10 15:30:00,131.81,132.17,131.67,132.17,6451.0,131.81,132.17,131.67,132.17,6451.0
2019-07-11 09:30:00,132.94,133.43,130.78,131.23,3180.0,132.94,133.43,130.78,131.23,3180.0
2019-07-11 10:00:00,131.23,131.23,129.11,129.38,2826.0,131.23,131.23,129.11,129.38,2826.0
2019-07-11 10:30:00,129.08,131.25,129.0,131.18,3797.0,129.08,131.25,129.0,131.18,3797.0
2019-07-11 11:00:00,131.07,131.37,131.07,131.16,1873.0,131.07,131.37,131.07,131.16,1873.0
2019-07-11 11:30:00,131.52,131.71,131.39,131.71,1307.0,131.52,131.71,131.39,131.71,1307.0
2019-07-11 12:00:00,131.67,131.67,131.45,131.45,700.0,131.67,131.67,131.45,131.45,700.0
2019-07-11 12:30:00,131.58,131.66,131.51,131.51,400.0,131.58,131.66,131.51,131.51,400.0
2019-07-11 13:00:00,131.26,131.39,130.71,130.86,1500.0,131.26,131.39,130.71,130.86,1500.0
2019-07-11 13:30:00,130.59,131.5,130.12,131.5,1100.0,130.59,131.5,130.12,131.5,1100.0
2019-07-11 14:00:00,131.36,131.38,130.84,130.92,1672.0,131.36,131.38,130.84,130.92,1672.0
2019-07-11 14:30:00,130.75,131.04,130.75,130.94,1400.0,130.75,131.04,130.75,130.94,1400.0
2019-07-11 15:00:00,130.95,131.23,130.77,131.15,1200.0,130.95,131.23,130.77,131.15,1200.0
2019-07-11 15:30:00,131.21,131.75,131.21,131.65,2218.0,131.21,131.75,131.21,131.65,2218.0
2019-07-12 09:30:00,132.23,134.0,132.15,132.2,4913.0,132.23,134.0,132.15,132.2,4913.0
2019-07-12 10:00:00,132.5,132.5,131.48,131.5,1274.0,132.5,132.5,131.48,131.5,1274.0
2019-07-12 10:30:00,131.4,131.4,130.62,131.28,1069.0,131.4,131.4,130.62,131.28,1069.0
2019-07-12 11:00:00,131.65,132.41,131.65,132.35,1580.0,131.65,132.41,131.65,132.35,1580.0
2019-07-12 11:30:00,132.1,132.11,131.5,131.81,1650.0,132.1,132.11,131.5,131.81,1650.0
2019-07-12 12:00:00,131.68,131.72,131.55,131.72,300.0,131.68,131.72,131.55,131.72,300.0
2019-07-12 12:30:00,132.36,132.88,132.36,132.74,860.0,132.36,132.88,132.36,132.74,860.0
2019-07-12 13:00:00,132.87,132.87,132.65,132.72,1111.0,132.87,132.87,132.65,132.72,1111.0
2019-07-12 13:30:00,132.71,132.97,132.71,132.97,1668.0,132.71,132.97,132.71,132.97,1668.0
2019-07-12 14:00:00,133.21,133.62,133.21,133.62,1153.0,133.21,133.62,133.21,133.62,1153.0
2019-07-12 14:30:00,133.68,133.96,133.68,133.88,600.0,133.68,133.96,133.68,133.88,600.0
2019-07-12 15:00:00,133.53,133.6,133.34,133.5,800.0,133.53,133.6,133.34,133.5,800.0
2019-07-12 15:30:00,133.61,133.61,133.19,133.42,3013.0,133.61,133.61,133.19,133.42,3013.0
2019-07-15 09:30:00,134.6,139.59,134.05,139.59,18598.0,134.6,139.59,134.05,139.59,18598.0
2019-07-15 10:00:00,139.62,141.65,138.69,141.54,25363.0,139.62,141.65,138.69,141.54,25363.0
2019-07-15 10:30:00,141.75,143.99,141.0,143.46,22524.0,141.75,143.99,141.0,143.46,22524.0
2019-07-15 11:00:00,143.05,143.29,141.58,141.58,7562.0,143.05,143.29,141.58,141.58,7562.0
2019-07-15 11:30:00,141.72,143.07,141.45,142.45,2925.0,141.72,143.07,141.45,142.45,2925.0
2019-07-15 12:00:00,141.92,143.03,141.92,142.36,6528.0,141.92,143.03,141.92,142.36,6528.0
2019-07-15 12:30:00,142.14,142.22,141.06,141.19,1500.0,142.14,142.22,141.06,141.19,1500.0
2019-07-15 13:00:00,141.24,141.87,141.24,141.41,6895.0,141.24,141.87,141.24,141.41,6895.0
2019-07-15 13:30:00,141.36,141.36,140.32,140.62,2200.0,141.36,141.36,140.32,140.62,2200.0
2019-07-15 14:00:00,140.62,141.6,140.5,141.6,1409.0,140.62,141.6,140.5,141.6,1409.0
2019-07-15 14:30:00,141.61,141.99,141.32,141.99,3093.0,141.61,141.99,141.32,141.99,3093.0
2019-07-15 15:00:00,141.88,141.88,141.11,141.81,2000.0,141.88,141.88,141.11,141.81,2000.0
2019-07-15 15:30:00,141.99,141.99,141.17,141.49,9268.0,141.99,141.99,141.17,141.49,9268.0
2019-07-16 09:30:00,143.18,143.5,141.8,142.07,18496.0,143.18,143.5,141.8,142.07,18496.0
2019-07-16 10:00:00,141.94,142.48,141.32,142.0,9400.0,141.94,142.48,141.32,142.0,9400.0
2019-07-16 10:30:00,142.25,142.75,141.85,142.27,4500.0,142.25,142.75,141.85,142.27,4500.0
2019-07-16 11:00:00,142.28,142.47,141.7,141.7,3600.0,142.28,142.47,141.7,141.7,3600.0
2019-07-16 11:30:00,141.69,141.69,139.79,140.36,3665.0,141.69,141.69,139.79,140.36,3665.0
2019-07-16 12:00:00,139.55,139.94,138.64,139.75,1900.0,139.55,139.94,138.64,139.75,1900.0
2019-07-16 12:30:00,139.95,140.36,139.74,140.22,2144.0,139.95,140.36,139.74,140.22,2144.0
2019-07-16 13:00:00,140.3,140.31,139.24,139.24,1103.0,140.3,140.31,139.24,139.24,1103.0
2019-07-16 13:30:00,139.58,139.82,139.5,139.64,1500.0,139.58,139.82,139.5,139.64,1500.0
2019-07-16 14:00:00,139.73,139.91,139.6,139.77,1300.0,139.73,139.91,139.6,139.77,1300.0
2019-07-16 14:30:00,139.87,139.87,139.22,139.59,1661.0,139.87,139.87,139.22,139.59,1661.0
2019-07-16 15:00:00,139.78,139.85,139.44,139.44,700.0,139.78,139.85,139.44,139.44,700.0
2019-07-16 15:30:00,139.56,139.81,139.31,139.66,4800.0,139.56,139.81,139.31,139.66,4800.0
2019-07-17 09:30:00,140.0,142.08,139.56,142.08,8039.0,140.0,142.08,139.56,142.08,8039.0
2019-07-17 10:00:00,142.58,143.0,142.23,142.45,2490.0,142.58,143.0,142.23,142.45,2490.0
2019-07-17 10:30:00,142.31,143.0,142.31,142.77,5325.0,142.31,143.0,142.31,142.77,5325.0
2019-07-17 11:00:00,143.03,144.0,143.01,143.65,3553.0,143.03,144.0,143.01,143.65,3553.0
2019-07-17 11:30:00,143.04,143.22,142.82,142.98,2422.0,143.04,143.22,142.82,142.98,2422.0
2019-07-17 12:00:00,143.14,143.14,142.98,143.12,2000.0,143.14,143.14,142.98,143.12,2000.0
2019-07-17 12:30:00,142.5,142.5,141.01,141.01,2246.0,142.5,142.5,141.01,141.01,2246.0
2019-07-17 13:00:00,141.14,141.32,140.64,141.26,3001.0,141.14,141.32,140.64,141.26,3001.0
2019-07-17 13:30:00,141.3,141.3,140.87,140.87,710.0,141.3,141.3,140.87,140.87,710.0
2019-07-17 14:00:00,140.68,140.68,140.38,140.43,600.0,140.68,140.68,140.38,140.43,600.0
2019-07-17 14:30:00,140.6,140.6,140.54,140.54,200.0,140.6,140.6,140.54,140.54,200.0
2019-07-17 15:00:00,140.73,141.14,140.66,140.68,1675.0,140.73,141.14,140.66,140.68,1675.0
2019-07-17 15:30:00,140.88,141.04,140.61,140.76,1500.0,140.88,141.04,140.61,140.76,1500.0
2019-07-18 09:30:00,140.25,140.67,139.45,139.87,4610.0,140.25,140.67,139.45,139.87,4610.0
2019-07-18 10:00:00,139.58,139.83,138.48,138.48,2283.0,139.58,139.83,138.48,138.48,2283.0
2019-07-18 10:30:00,138.1,138.35,136.46,137.67,5445.0,138.1,138.35,136.46,137.67,5445.0
2019-07-18 11:00:00,137.65,137.99,136.96,137.11,3758.0,137.65,137.99,136.96,137.11,3758.0
2019-07-18 11:30:00,137.18,137.18,136.0,136.57,3952.0,137.18,137.18,136.0,136.57,3952.0
2019-07-18 12:00:00,136.41,137.66,136.41,137.66,1831.0,136.41,137.66,136.41,137.66,1831.0
2019-07-18 12:30:00,137.8,137.8,137.26,137.75,1314.0,137.8,137.8,137.26,137.75,1314.0
2019-07-18 13:00:00,137.63,138.16,137.63,138.16,462.0,137.63,138.16,137.63,138.16,462.0
2019-07-18 13:30:00,138.16,138.87,138.16,138.78,1057.0,138.16,138.87,138.16,138.78,1057.0
2019-07-18 14:00:00,138.6,138.9,138.5,138.9,1015.0,138.6,138.9,138.5,138.9,1015.0
2019-07-18 14:30:00,138.85,139.79,138.85,139.43,3490.0,138.85,139.79,138.85,139.43,3490.0
2019-07-18 15:00:00,139.33,139.6,139.33,139.43,829.0,139.33,139.6,139.33,139.43,829.0
2019-07-18 15:30:00,139.58,139.75,139.48,139.56,1500.0,139.58,139.75,139.48,139.56,1500.0
2019-07-19 09:30:00,141.0,142.56,140.41,142.52,1622.0,141.0,142.56,140.41,142.52,1622.0
2019-07-19 10:00:00,142.86,142.86,141.15,141.15,1325.0,142.86,142.86,141.15,141.15,1325.0
2019-07-19 10:30:00,141.29,141.3,141.09,141.3,300.0,141.29,141.3,141.09,141.3,300.0
2019-07-19 11:00:00,141.12,141.38,141.05,141.38,1400.0,141.12,141.38,141.05,141.38,1400.0
2019-07-19 11:30:00,140.52,140.9,140.25,140.9,700.0,140.52,140.9,140.25,140.9,700.0
2019-07-19 12:00:00,140.9,140.9,140.84,140.84,200.0,140.9,140.9,140.84,140.84,200.0
2019-07-19 12:30:00,140.83,141.02,140.82,141.01,1600.0,140.83,141.02,140.82,141.01,1600.0
2019-07-19 13:00:00,140.99,140.99,140.93,140.93,200.0,140.99,140.99,140.93,140.93,200.0
2019-07-19 13:30:00,140.93,140.93,140.56,140.73,358.0,140.93,140.93,140.56,140.73,358.0
2019-07-19 14:00:00,140.82,140.82,140.58,140.58,200.0,140.82,140.82,140.58,140.58,200.0
2019-07-19 14:30:00,140.58,140.58,140.58,140.58,0.0,140.58,140.58,140.58,140.58,0.0
2019-07-19 15:00:00,140.49,140.49,139.58,139.58,645.0,140.49,140.49,139.58,139.58,645.0
2019-07-19 15:30:00,139.85,139.85,139.47,139.52,2136.0,139.85,139.85,139.47,139.52,2136.0
2019-07-22 09:30:00,140.29,142.36,140.29,142.33,5506.0,140.29,142.36,140.29,142.33,5506.0
2019-07-22 10:00:00,142.41,142.74,141.38,141.53,1506.0,142.41,142.74,141.38,141.53,1506.0
2019-07-22 10:30:00,142.0,142.04,141.51,141.51,5797.0,142.0,142.04,141.51,141.51,5797.0
2019-07-22 11:00:00,141.63,142.24,141.63,142.14,300.0,141.63,142.24,141.63,142.14,300.0
2019-07-22 11:30:00,142.5,142.5,142.5,142.5,100.0,142.5,142.5,142.5,142.5,100.0
2019-07-22 12:00:00,142.4,143.14,142.4,143.08,1918.0,142.4,143.14,142.4,143.08,1918.0
2019-07-22 12:30:00,142.98,142.98,142.9,142.92,500.0,142.98,142.98,142.9,142.92,500.0
2019-07-22 13:00:00,143.03,143.04,142.57,142.64,1100.0,143.03,143.04,142.57,142.64,1100.0
2019-07-22 13:30:00,142.77,143.38,142.77,143.25,2883.0,142.77,143.38,142.77,143.25,2883.0
2019-07-22 14:00:00,143.2,143.27,142.81,142.81,1100.0,143.2,143.27,142.81,142.81,1100.0
2019-07-22 14:30:00,142.71,142.71,142.26,142.43,557.0,142.71,142.71,142.26,142.43,557.0
2019-07-22 15:00:00,142.58,142.58,142.58,142.58,100.0,142.58,142.58,142.58,142.58,100.0
2019-07-22 15:30:00,142.33,142.38,142.08,142.08,1200.0,142.33,142.38,142.08,142.08,1200.0
2019-07-23 09:30:00,143.02,143.02,138.71,139.35,4142.0,143.02,143.02,138.71,139.35,4142.0
2019-07-23 10:00:00,139.64,140.62,139.64,140.44,1300.0,139.64,140.62,139.64,140.44,1300.0
2019-07-23 10:30:00,140.38,141.25,140.21,141.25,300.0,140.38,141.25,140.21,141.25,300.0
2019-07-23 11:00:00,141.62,141.62,141.51,141.51,200.0,141.62,141.62,141.51,141.51,200.0
2019-07-23 11:30:00,140.64,140.64,140.64,140.64,100.0,140.64,140.64,140.64,140.64,100.0
2019-07-23 12:00:00,140.32,140.32,139.7,139.7,400.0,140.32,140.32,139.7,139.7,400.0
2019-07-23 12:30:00,139.72,139.85,139.72,139.85,304.0,139.72,139.85,139.72,139.85,304.0
2019-07-23 13:00:00,140.01,140.01,140.01,140.01,100.0,140.01,140.01,140.01,140.01,100.0
2019-07-23 13:30:00,139.94,139.94,139.94,139.94,100.0,139.94,139.94,139.94,139.94,100.0
2019-07-23 14:00:00,140.45,140.45,140.34,140.35,300.0,140.45,140.45,140.34,140.35,300.0
2019-07-23 14:30:00,140.48,140.48,140.48,140.48,100.0,140.48,140.48,140.48,140.48,100.0
2019-07-23 15:00:00,140.82,141.0,140.8,140.97,743.0,140.82,141.0,140.8,140.97,743.0
2019-07-23 15:30:00,140.98,141.23,140.85,141.2,1700.0,140.98,141.23,140.85,141.2,1700.0
2019-07-24 09:30:00,141.5,145.06,141.0,144.92,10661.0,141.5,145.06,141.0,144.92,10661.0
2019-07-24 10:00:00,144.64,145.68,143.88,144.36,20522.0,144.64,145.68,143.88,144.36,20522.0
2019-07-24 10:30:00,144.4,144.86,143.92,144.23,2811.0,144.4,144.86,143.92,144.23,2811.0
2019-07-24 11:00:00,144.64,144.77,143.25,143.66,2495.0,144.64,144.77,143.25,143.66,2495.0
2019-07-24 11:30:00,143.6,143.8,143.15,143.15,900.0,143.6,143.8,143.15,143.15,900.0
2019-07-24 12:00:00,143.23,143.73,143.19,143.73,1500.0,143.23,143.73,143.19,143.73,1500.0
2019-07-24 12:30:00,143.74,143.91,143.52,143.89,2000.0,143.74,143.91,143.52,143.89,2000.0
2019-07-24 13:00:00,143.9,143.92,143.58,143.58,1900.0,143.9,143.92,143.58,143.58,1900.0
2019-07-24 13:30:00,143.66,144.89,143.66,144.72,2300.0,143.66,144.89,143.66,144.72,2300.0
2019-07-24 14:00:00,144.63,144.79,144.53,144.53,1000.0,144.63,144.79,144.53,144.53,1000.0
2019-07-24 14:30:00,144.65,144.8,144.2,144.8,2900.0,144.65,144.8,144.2,144.8,2900.0
2019-07-24 15:00:00,144.63,145.1,144.41,144.98,2400.0,144.63,145.1,144.41,144.98,2400.0
2019-07-24 15:30:00,145.04,145.12,144.79,144.79,4500.0,145.04,145.12,144.79,144.79,4500.0
2019-07-25 09:30:00,145.0,146.47,144.03,145.52,6584.0,145.0,146.47,144.03,145.52,6584.0
2019-07-25 10:00:00,145.79,145.96,144.33,144.41,3400.0,145.79,145.96,144.33,144.41,3400.0
2019-07-25 10:30:00,145.2,147.09,145.09,146.72,4834.0,145.2,147.09,145.09,146.72,4834.0
2019-07-25 11:00:00,146.65,147.69,146.65,147.38,4300.0,146.65,147.69,146.65,147.38,4300.0
2019-07-25 11:30:00,147.38,148.17,147.03,147.31,3000.0,147.38,148.17,147.03,147.31,3000.0
2019-07-25 12:00:00,147.15,147.71,147.15,147.3,1400.0,147.15,147.71,147.15,147.3,1400.0
2019-07-25 12:30:00,147.46,147.74,146.94,147.32,1800.0,147.46,147.74,146.94,147.32,1800.0
2019-07-25 13:00:00,147.29,147.29,146.82,146.9,1859.0,147.29,147.29,146.82,146.9,1859.0
2019-07-25 13:30:00,146.9,147.2,146.84,146.88,2300.0,146.9,147.2,146.84,146.88,2300.0
2019-07-25 14:00:00,147.02,147.4,147.0,147.4,1500.0,147.02,147.4,147.0,147.4,1500.0
2019-07-25 14:30:00,147.34,147.43,146.72,146.97,1600.0,147.34,147.43,146.72,146.97,1600.0
2019-07-25 15:00:00,146.96,147.14,146.8,147.14,3265.0,146.96,147.14,146.8,147.14,3265.0
2019-07-25 15:30:00,147.1,147.28,146.85,147.07,5001.0,147.1,147.28,146.85,147.07,5001.0
2019-07-26 09:30:00,147.51,148.52,145.5,146.51,6000.0,147.51,148.52,145.5,146.51,6000.0
2019-07-26 10:00:00,146.41,146.88,145.8,146.06,3233.0,146.41,146.88,145.8,146.06,3233.0
2019-07-26 10:30:00,146.07,147.16,146.07,146.92,2984.0,146.07,147.16,146.07,146.92,2984.0
2019-07-26 11:00:00,147.04,147.5,146.89,147.5,1692.0,147.04,147.5,146.89,147.5,1692.0
2019-07-26 11:30:00,147.5,147.5,146.8,146.8,1100.0,147.5,147.5,146.8,146.8,1100.0
2019-07-26 12:00:00,146.95,146.95,146.37,146.5,1000.0,146.95,146.95,146.37,146.5,1000.0
2019-07-26 12:30:00,146.5,146.5,146.29,146.46,500.0,146.5,146.5,146.29,146.46,500.0
2019-07-26 13:00:00,146.57,146.78,146.53,146.78,1010.0,146.57,146.78,146.53,146.78,1010.0
2019-07-26 13:30:00,146.64,147.03,146.63,147.02,500.0,146.64,147.03,146.63,147.02,500.0
2019-07-26 14:00:00,146.77,147.0,146.64,147.0,1400.0,146.77,147.0,146.64,147.0,1400.0
2019-07-26 14:30:00,146.91,147.14,146.88,147.1,1800.0,146.91,147.14,146.88,147.1,1800.0
2019-07-26 15:00:00,147.03,147.37,146.96,147.08,1661.0,147.03,147.37,146.96,147.08,1661.0
2019-07-26 15:30:00,147.03,147.08,146.88,147.01,1601.0,147.03,147.08,146.88,147.01,1601.0
2019-07-29 09:30:00,147.69,147.69,140.24,140.24,7377.0,147.69,147.69,140.24,140.24,7377.0
2019-07-29 10:00:00,140.28,140.29,134.7,137.1,10835.0,140.28,140.29,134.7,137.1,10835.0
2019-07-29 10:30:00,136.73,137.54,136.0,136.31,5850.0,136.73,137.54,136.0,136.31,5850.0
2019-07-29 11:00:00,136.34,137.42,136.34,136.61,3175.0,136.34,137.42,136.34,136.61,3175.0
2019-07-29 11:30:00,136.81,138.95,136.81,138.78,2978.0,136.81,138.95,136.81,138.78,2978.0
2019-07-29 12:00:00,138.76,139.72,138.76,139.22,4077.0,138.76,139.72,138.76,139.22,4077.0
2019-07-29 12:30:00,139.22,140.16,138.95,140.0,4000.0,139.22,140.16,138.95,140.0,4000.0
2019-07-29 13:00:00,140.12,140.12,139.67,139.91,2953.0,140.12,140.12,139.67,139.91,2953.0
2019-07-29 13:30:00,139.99,140.57,139.99,140.5,1200.0,139.99,140.57,139.99,140.5,1200.0
2019-07-29 14:00:00,140.64,141.73,140.64,141.13,3150.0,140.64,141.73,140.64,141.13,3150.0
2019-07-29 14:30:00,140.76,140.83,140.7,140.71,700.0,140.76,140.83,140.7,140.71,700.0
2019-07-29 15:00:00,141.13,141.23,141.08,141.15,1400.0,141.13,141.23,141.08,141.15,1400.0
2019-07-29 15:30:00,141.12,141.87,141.12,141.56,3568.0,141.12,141.87,141.12,141.56,3568.0
2019-07-30 09:30:00,140.2,141.9,140.2,140.65,2597.0,140.2,141.9,140.2,140.65,2597.0
2019-07-30 10:00:00,140.13,142.2,140.08,142.2,3025.0,140.13,142.2,140.08,142.2,3025.0
2019-07-30 10:30:00,142.49,143.41,142.15,143.0,2225.0,142.49,143.41,142.15,143.0,2225.0
2019-07-30 11:00:00,142.97,142.97,142.26,142.31,1300.0,142.97,142.97,142.26,142.31,1300.0
2019-07-30 11:30:00,142.48,142.85,142.42,142.52,1300.0,142.48,142.85,142.42,142.52,1300.0
2019-07-30 12:00:00,142.5,142.5,141.95,142.1,1100.0,142.5,142.5,141.95,142.1,1100.0
2019-07-30 12:30:00,141.78,141.78,140.91,141.1,1400.0,141.78,141.78,140.91,141.1,1400.0
2019-07-30 13:00:00,141.18,141.18,140.61,140.61,1213.0,141.18,141.18,140.61,140.61,1213.0
2019-07-30 13:30:00,140.45,140.82,140.45,140.81,1000.0,140.45,140.82,140.45,140.81,1000.0
2019-07-30 14:00:00,141.38,141.49,141.38,141.45,400.0,141.38,141.49,141.38,141.45,400.0
2019-07-30 14:30:00,141.53,141.64,141.17,141.17,1100.0,141.53,141.64,141.17,141.17,1100.0
2019-07-30 15:00:00,141.06,141.06,140.46,140.53,1100.0,141.06,141.06,140.46,140.53,1100.0
2019-07-30 15:30:00,140.43,140.67,140.22,140.67,2974.0,140.43,140.67,140.22,140.67,2974.0
2019-07-31 09:30:00,140.53,142.23,139.01,142.23,8378.0,140.53,142.23,139.01,142.23,8378.0
2019-07-31 10:00:00,142.33,142.5,140.39,140.87,4470.0,142.33,142.5,140.39,140.87,4470.0
2019-07-31 10:30:00,140.66,140.99,139.68,140.7,4047.0,140.66,140.99,139.68,140.7,4047.0
2019-07-31 11:00:00,141.11,141.58,141.04,141.58,1000.0,141.11,141.58,141.04,141.58,1000.0
2019-07-31 11:30:00,142.0,142.11,141.41,141.41,500.0,142.0,142.11,141.41,141.41,500.0
2019-07-31 12:00:00,141.24,141.63,141.24,141.63,700.0,141.24,141.63,141.24,141.63,700.0
2019-07-31 12:30:00,141.49,141.49,141.15,141.26,1000.0,141.49,141.49,141.15,141.26,1000.0
2019-07-31 13:00:00,141.5,141.51,140.8,140.88,810.0,141.5,141.51,140.8,140.88,810.0
2019-07-31 13:30:00,140.69,141.07,140.69,140.94,400.0,140.69,141.07,140.69,140.94,400.0
2019-07-31 14:00:00,140.75,141.2,140.28,140.31,1600.0,140.75,141.2,140.28,140.31,1600.0
2019-07-31 14:30:00,140.5,140.5,136.5,138.0,3037.0,140.5,140.5,136.5,138.0,3037.0
2019-07-31 15:00:00,137.68,139.7,137.68,139.7,400.0,137.68,139.7,137.68,139.7,400.0
2019-07-31 15:30:00,139.5,139.65,138.79,138.8,1323.0,139.5,139.65,138.79,138.8,1323.0
2019-08-01 09:30:00,139.24,141.14,139.08,140.23,4682.0,139.24,141.14,139.08,140.23,4682.0
2019-08-01 10:00:00,140.15,140.19,139.95,140.19,900.0,140.15,140.19,139.95,140.19,900.0
2019-08-01 10:30:00,140.96,141.33,140.89,141.33,300.0,140.96,141.33,140.89,141.33,300.0
2019-08-01 11:00:00,141.31,141.31,140.85,141.0,1400.0,141.31,141.31,140.85,141.0,1400.0
2019-08-01 11:30:00,141.29,141.29,140.92,140.92,255.0,141.29,141.29,140.92,140.92,255.0
2019-08-01 12:00:00,140.13,140.34,140.13,140.26,600.0,140.13,140.34,140.13,140.26,600.0
2019-08-01 12:30:00,140.64,140.64,140.15,140.15,400.0,140.64,140.64,140.15,140.15,400.0
2019-08-01 13:00:00,140.16,140.16,138.75,138.75,600.0,140.16,140.16,138.75,138.75,600.0
2019-08-01 13:30:00,139.17,139.17,137.98,138.64,1118.0,139.17,139.17,137.98,138.64,1118.0
2019-08-01 14:00:00,138.31,138.31,137.31,137.32,900.0,138.31,138.31,137.31,137.32,900.0
2019-08-01 14:30:00,137.35,138.61,136.89,138.21,800.0,137.35,138.61,136.89,138.21,800.0
2019-08-01 15:00:00,138.03,138.82,137.91,138.82,1600.0,138.03,138.82,137.91,138.82,1600.0
2019-08-01 15:30:00,138.76,139.26,138.34,138.45,1936.0,138.76,139.26,138.34,138.45,1936.0
2019-08-02 09:30:00,135.48,135.75,131.3,135.0,12466.0,135.48,135.75,131.3,135.0,12466.0
2019-08-02 10:00:00,135.06,135.65,133.01,133.86,3300.0,135.06,135.65,133.01,133.86,3300.0
2019-08-02 10:30:00,133.54,133.54,131.45,131.9,3216.0,133.54,133.54,131.45,131.9,3216.0
2019-08-02 11:00:00,131.94,133.0,131.94,132.89,700.0,131.94,133.0,131.94,132.89,700.0
2019-08-02 11:30:00,133.14,134.47,133.14,134.28,1100.0,133.14,134.47,133.14,134.28,1100.0
2019-08-02 12:00:00,134.18,134.18,133.38,133.54,800.0,134.18,134.18,133.38,133.54,800.0
2019-08-02 12:30:00,133.42,133.42,133.11,133.11,300.0,133.42,133.42,133.11,133.11,300.0
2019-08-02 13:00:00,132.9,133.03,132.52,133.03,1226.0,132.9,133.03,132.52,133.03,1226.0
2019-08-02 13:30:00,132.91,132.91,132.22,132.35,800.0,132.91,132.91,132.22,132.35,800.0
2019-08-02 14:00:00,132.25,133.14,132.25,133.04,2400.0,132.25,133.14,132.25,133.04,2400.0
2019-08-02 14:30:00,133.11,133.3,132.56,132.56,1200.0,133.11,133.3,132.56,132.56,1200.0
2019-08-02 15:00:00,132.5,133.28,132.5,133.21,1700.0,132.5,133.28,132.5,133.21,1700.0
2019-08-02 15:30:00,133.28,133.67,133.09,133.39,6780.0,133.28,133.67,133.09,133.39,6780.0
2019-08-05 09:30:00,125.82,129.1,122.88,128.5,21606.0,125.82,129.1,122.88,128.5,21606.0
2019-08-05 10:00:00,128.71,129.1,126.97,126.97,3202.0,128.71,129.1,126.97,126.97,3202.0
2019-08-05 10:30:00,126.95,127.36,125.94,125.94,4262.0,126.95,127.36,125.94,125.94,4262.0
2019-08-05 11:00:00,126.43,127.83,126.43,127.21,1700.0,126.43,127.83,126.43,127.21,1700.0
2019-08-05 11:30:00,127.31,127.32,126.62,126.92,6658.0,127.31,127.32,126.62,126.92,6658.0
2019-08-05 12:00:00,126.3,127.08,126.01,127.0,1600.0,126.3,127.08,126.01,127.0,1600.0
2019-08-05 12:30:00,127.07,127.21,126.68,126.83,1250.0,127.07,127.21,126.68,126.83,1250.0
2019-08-05 13:00:00,127.03,127.08,126.43,126.81,1872.0,127.03,127.08,126.43,126.81,1872.0
2019-08-05 13:30:00,126.78,127.5,126.17,126.17,2413.0,126.78,127.5,126.17,126.17,2413.0
2019-08-05 14:00:00,126.05,126.19,125.47,125.47,2592.0,126.05,126.19,125.47,125.47,2592.0
2019-08-05 14:30:00,125.34,125.56,124.55,125.05,2925.0,125.34,125.56,124.55,125.05,2925.0
2019-08-05 15:00:00,124.9,125.6,124.34,125.1,2907.0,124.9,125.6,124.34,125.1,2907.0
2019-08-05 15:30:00,124.75,126.47,124.75,125.94,7542.0,124.75,126.47,124.75,125.94,7542.0
2019-08-06 09:30:00,128.0,128.91,126.86,128.1,4115.0,128.0,128.91,126.86,128.1,4115.0
2019-08-06 10:00:00,128.23,129.02,127.23,127.56,4800.0,128.23,129.02,127.23,127.56,4800.0
2019-08-06 10:30:00,127.38,128.79,126.73,126.73,1550.0,127.38,128.79,126.73,126.73,1550.0
2019-08-06 11:00:00,126.72,127.05,125.85,126.07,9762.0,126.72,127.05,125.85,126.07,9762.0
2019-08-06 11:30:00,126.12,126.17,125.51,126.06,9324.0,126.12,126.17,125.51,126.06,9324.0
2019-08-06 12:00:00,126.13,126.33,126.06,126.28,1534.0,126.13,126.33,126.06,126.28,1534.0
2019-08-06 12:30:00,126.57,126.57,126.18,126.18,400.0,126.57,126.57,126.18,126.18,400.0
2019-08-06 13:00:00,126.63,126.84,126.48,126.84,900.0,126.63,126.84,126.48,126.84,900.0
2019-08-06 13:30:00,126.86,127.02,126.39,126.39,2300.0,126.86,127.02,126.39,126.39,2300.0
2019-08-06 14:00:00,126.4,126.96,126.19,126.96,2300.0,126.4,126.96,126.19,126.96,2300.0
2019-08-06 14:30:00,127.01,127.14,126.73,126.94,3100.0,127.01,127.14,126.73,126.94,3100.0
2019-08-06 15:00:00,127.02,127.25,126.66,126.79,2500.0,127.02,127.25,126.66,126.79,2500.0
2019-08-06 15:30:00,126.87,127.73,126.8,127.3,5886.0,126.87,127.73,126.8,127.3,5886.0
2019-08-07 09:30:00,124.0,124.0,113.26,116.43,39593.0,124.0,124.0,113.26,116.43,39593.0
2019-08-07 10:00:00,116.54,118.77,113.72,117.99,24959.0,116.54,118.77,113.72,117.99,24959.0
2019-08-07 10:30:00,116.9,119.12,116.9,118.82,9964.0,116.9,119.12,116.9,118.82,9964.0
2019-08-07 11:00:00,118.53,118.85,117.87,118.31,5257.0,118.53,118.85,117.87,118.31,5257.0
2019-08-07 11:30:00,118.13,118.52,115.91,118.17,7710.0,118.13,118.52,115.91,118.17,7710.0
2019-08-07 12:00:00,118.07,118.44,116.89,116.89,7436.0,118.07,118.44,116.89,116.89,7436.0
2019-08-07 12:30:00,117.11,117.85,117.11,117.39,2400.0,117.11,117.85,117.11,117.39,2400.0
2019-08-07 13:00:00,117.39,117.39,116.8,116.84,6882.0,117.39,117.39,116.8,116.84,6882.0
2019-08-07 13:30:00,116.75,117.92,116.75,117.39,16866.0,116.75,117.92,116.75,117.39,16866.0
2019-08-07 14:00:00,117.13,117.43,115.9,116.22,9166.0,117.13,117.43,115.9,116.22,9166.0
2019-08-07 14:30:00,116.45,117.67,116.37,117.67,9345.0,116.45,117.67,116.37,117.67,9345.0
2019-08-07 15:00:00,117.32,117.5,116.8,116.8,3759.0,117.32,117.5,116.8,116.8,3759.0
2019-08-07 15:30:00,116.89,117.01,115.62,116.11,17422.0,116.89,117.01,115.62,116.11,17422.0
2019-08-08 09:30:00,119.08,120.69,116.94,117.9,13975.0,119.08,120.69,116.94,117.9,13975.0
2019-08-08 10:00:00,118.0,119.85,117.41,119.76,6044.0,118.0,119.85,117.41,119.76,6044.0
2019-08-08 10:30:00,119.61,121.03,119.51,121.03,4725.0,119.61,121.03,119.51,121.03,4725.0
2019-08-08 11:00:00,121.04,121.91,120.85,121.68,8091.0,121.04,121.91,120.85,121.68,8091.0
2019-08-08 11:30:00,121.85,122.23,121.46,121.46,1991.0,121.85,122.23,121.46,121.46,1991.0
2019-08-08 12:00:00,121.97,122.32,121.91,122.29,2341.0,121.97,122.32,121.91,122.29,2341.0
2019-08-08 12:30:00,122.1,122.1,121.62,121.7,2100.0,122.1,122.1,121.62,121.7,2100.0
2019-08-08 13:00:00,121.71,122.32,121.69,122.15,2029.0,121.71,122.32,121.69,122.15,2029.0
2019-08-08 13:30:00,122.02,122.3,121.98,122.21,2029.0,122.02,122.3,121.98,122.21,2029.0
2019-08-08 14:00:00,122.1,122.2,121.68,122.14,4817.0,122.1,122.2,121.68,122.14,4817.0
2019-08-08 14:30:00,122.33,123.07,122.33,123.07,4357.0,122.33,123.07,122.33,123.07,4357.0
2019-08-08 15:00:00,123.11,123.51,122.53,122.97,7188.0,123.11,123.51,122.53,122.97,7188.0
2019-08-08 15:30:00,123.05,123.34,122.87,123.15,7773.0,123.05,123.34,122.87,123.15,7773.0
2019-08-09 09:30:00,121.29,122.42,120.0,121.01,6323.0,121.29,122.42,120.0,121.01,6323.0
2019-08-09 10:00:00,120.78,120.78,119.79,119.83,3930.0,120.78,120.78,119.79,119.83,3930.0
2019-08-09 10:30:00,120.0,120.23,119.79,119.81,2950.0,120.0,120.23,119.79,119.81,2950.0
2019-08-09 11:00:00,120.02,120.09,119.8,119.95,2700.0,120.02,120.09,119.8,119.95,2700.0
2019-08-09 11:30:00,119.98,120.12,119.28,119.51,2400.0,119.98,120.12,119.28,119.51,2400.0
2019-08-09 12:00:00,119.52,119.75,118.99,119.52,1436.0,119.52,119.75,118.99,119.52,1436.0
2019-08-09 12:30:00,119.61,120.35,119.61,120.0,1376.0,119.61,120.35,119.61,120.0,1376.0
2019-08-09 13:00:00,120.06,120.06,119.84,119.95,1100.0,120.06,120.06,119.84,119.95,1100.0
2019-08-09 13:30:00,120.0,120.0,119.2,119.3,1700.0,120.0,120.0,119.2,119.3,1700.0
2019-08-09 14:00:00,119.07,119.19,118.89,119.1,1522.0,119.07,119.19,118.89,119.1,1522.0
2019-08-09 14:30:00,119.1,119.14,118.95,118.99,1224.0,119.1,119.14,118.95,118.99,1224.0
2019-08-09 15:00:00,118.85,119.18,118.85,118.88,3017.0,118.85,119.18,118.85,118.88,3017.0
2019-08-09 15:30:00,119.17,119.33,118.51,118.58,6586.0,119.17,119.33,118.51,118.58,6586.0
2019-08-12 09:30:00,118.04,118.61,117.78,118.08,3388.0,118.04,118.61,117.78,118.08,3388.0
2019-08-12 10:00:00,118.17,118.4,117.5,118.35,4325.0,118.17,118.4,117.5,118.35,4325.0
2019-08-12 10:30:00,118.37,119.2,118.37,118.95,2223.0,118.37,119.2,118.37,118.95,2223.0
2019-08-12 11:00:00,118.73,118.82,117.5,118.49,7017.0,118.73,118.82,117.5,118.49,7017.0
2019-08-12 11:30:00,118.59,119.14,118.58,118.93,900.0,118.59,119.14,118.58,118.93,900.0
2019-08-12 12:00:00,118.71,118.93,118.37,118.37,300.0,118.71,118.93,118.37,118.37,300.0
2019-08-12 12:30:00,118.61,118.61,118.07,118.07,300.0,118.61,118.61,118.07,118.07,300.0
2019-08-12 13:00:00,118.34,118.34,118.21,118.21,200.0,118.34,118.34,118.21,118.21,200.0
2019-08-12 13:30:00,118.46,118.46,117.5,117.87,4286.0,118.46,118.46,117.5,117.87,4286.0
2019-08-12 14:00:00,117.63,117.63,117.05,117.05,700.0,117.63,117.63,117.05,117.05,700.0
2019-08-12 14:30:00,117.12,117.21,117.0,117.09,800.0,117.12,117.21,117.0,117.09,800.0
2019-08-12 15:00:00,117.24,118.03,117.24,118.03,2072.0,117.24,118.03,117.24,118.03,2072.0
2019-08-12 15:30:00,118.03,118.41,117.96,118.41,5313.0,118.03,118.41,117.96,118.41,5313.0
2019-08-13 09:30:00,117.49,120.4,117.49,120.01,7053.0,117.49,120.4,117.49,120.01,7053.0
2019-08-13 10:00:00,120.49,120.49,118.91,119.5,3903.0,120.49,120.49,118.91,119.5,3903.0
2019-08-13 10:30:00,119.63,119.76,119.15,119.5,1360.0,119.63,119.76,119.15,119.5,1360.0
2019-08-13 11:00:00,119.07,119.07,117.93,118.0,1900.0,119.07,119.07,117.93,118.0,1900.0
2019-08-13 11:30:00,117.9,119.08,117.9,119.08,1550.0,117.9,119.08,117.9,119.08,1550.0
2019-08-13 12:00:00,119.11,119.71,119.11,119.6,1000.0,119.11,119.71,119.11,119.6,1000.0
2019-08-13 12:30:00,119.36,119.4,118.81,118.82,700.0,119.36,119.4,118.81,118.82,700.0
2019-08-13 13:00:00,119.41,119.41,118.72,119.23,2328.0,119.41,119.41,118.72,119.23,2328.0
2019-08-13 13:30:00,119.51,120.0,119.47,119.8,1866.0,119.51,120.0,119.47,119.8,1866.0
2019-08-13 14:00:00,119.73,119.97,119.66,119.93,1000.0,119.73,119.97,119.66,119.93,1000.0
2019-08-13 14:30:00,119.85,119.94,119.62,119.66,2000.0,119.85,119.94,119.62,119.66,2000.0
2019-08-13 15:00:00,119.76,120.02,119.5,120.02,2157.0,119.76,120.02,119.5,120.02,2157.0
2019-08-13 15:30:00,120.25,120.34,120.13,120.18,2700.0,120.25,120.34,120.13,120.18,2700.0
2019-08-14 09:30:00,116.5,117.94,116.5,117.6,8407.0,116.5,117.94,116.5,117.6,8407.0
2019-08-14 10:00:00,117.29,117.39,116.21,116.79,3020.0,117.29,117.39,116.21,116.79,3020.0
2019-08-14 10:30:00,116.65,116.65,115.17,115.33,6998.0,116.65,116.65,115.17,115.33,6998.0
2019-08-14 11:00:00,115.2,115.2,114.1,114.61,5453.0,115.2,115.2,114.1,114.61,5453.0
2019-08-14 11:30:00,114.99,114.99,113.43,113.43,3424.0,114.99,114.99,113.43,113.43,3424.0
2019-08-14 12:00:00,113.11,113.82,112.85,113.61,3114.0,113.11,113.82,112.85,113.61,3114.0
2019-08-14 12:30:00,113.86,114.07,113.58,113.58,1964.0,113.86,114.07,113.58,113.58,1964.0
2019-08-14 13:00:00,113.37,114.4,113.35,114.31,2900.0,113.37,114.4,113.35,114.31,2900.0
2019-08-14 13:30:00,114.86,115.07,114.67,115.07,1600.0,114.86,115.07,114.67,115.07,1600.0
2019-08-14 14:00:00,115.11,115.2,114.89,114.89,1500.0,115.11,115.2,114.89,114.89,1500.0
2019-08-14 14:30:00,114.57,114.71,114.46,114.68,1100.0,114.57,114.71,114.46,114.68,1100.0
2019-08-14 15:00:00,114.5,115.1,114.5,115.02,3500.0,114.5,115.1,114.5,115.02,3500.0
2019-08-14 15:30:00,114.68,114.87,114.35,114.59,6094.0,114.68,114.87,114.35,114.59,6094.0
2019-08-15 09:30:00,114.99,114.99,113.6,114.01,1700.0,114.99,114.99,113.6,114.01,1700.0
2019-08-15 10:00:00,114.02,114.16,113.15,114.15,4000.0,114.02,114.16,113.15,114.15,4000.0
2019-08-15 10:30:00,114.38,114.68,114.22,114.45,2800.0,114.38,114.68,114.22,114.45,2800.0
2019-08-15 11:00:00,114.17,114.22,113.05,113.4,4202.0,114.17,114.22,113.05,113.4,4202.0
2019-08-15 11:30:00,113.46,113.62,112.92,113.16,2491.0,113.46,113.62,112.92,113.16,2491.0
2019-08-15 12:00:00,113.38,113.6,113.21,113.4,3487.0,113.38,113.6,113.21,113.4,3487.0
2019-08-15 12:30:00,113.2,113.28,112.56,112.57,2500.0,113.2,113.28,112.56,112.57,2500.0
2019-08-15 13:00:00,112.65,112.92,112.65,112.87,1200.0,112.65,112.92,112.65,112.87,1200.0
2019-08-15 13:30:00,112.92,112.92,111.57,112.06,2300.0,112.92,112.92,111.57,112.06,2300.0
2019-08-15 14:00:00,112.02,112.86,112.02,112.7,2150.0,112.02,112.86,112.02,112.7,2150.0
2019-08-15 14:30:00,112.32,112.38,111.77,111.83,3900.0,112.32,112.38,111.77,111.83,3900.0
2019-08-15 15:00:00,112.03,112.61,111.94,112.61,6824.0,112.03,112.61,111.94,112.61,6824.0
2019-08-15 15:30:00,112.41,112.92,112.13,112.81,16216.0,112.41,112.92,112.13,112.81,16216.0
2019-08-16 09:30:00,114.13,115.52,113.83,115.52,4546.0,114.13,115.52,113.83,115.52,4546.0
2019-08-16 10:00:00,115.89,115.89,115.28,115.41,4284.0,115.89,115.89,115.28,115.41,4284.0
2019-08-16 10:30:00,115.43,116.62,115.41,116.62,1950.0,115.43,116.62,115.41,116.62,1950.0
2019-08-16 11:00:00,116.87,117.04,116.33,116.5,1300.0,116.87,117.04,116.33,116.5,1300.0
2019-08-16 11:30:00,116.3,116.37,115.92,116.27,3053.0,116.3,116.37,115.92,116.27,3053.0
2019-08-16 12:00:00,116.44,116.89,116.32,116.32,6216.0,116.44,116.89,116.32,116.32,6216.0
2019-08-16 12:30:00,116.31,116.31,116.08,116.11,1100.0,116.31,116.31,116.08,116.11,1100.0
2019-08-16 13:00:00,116.24,116.45,116.24,116.45,825.0,116.24,116.45,116.24,116.45,825.0
2019-08-16 13:30:00,116.35,116.36,115.92,116.19,1000.0,116.35,116.36,115.92,116.19,1000.0
2019-08-16 14:00:00,116.25,116.25,115.87,115.87,950.0,116.25,116.25,115.87,115.87,950.0
2019-08-16 14:30:00,115.71,115.71,115.11,115.11,1900.0,115.71,115.71,115.11,115.11,1900.0
2019-08-16 15:00:00,115.25,115.28,114.97,115.02,900.0,115.25,115.28,114.97,115.02,900.0
2019-08-16 15:30:00,114.99,115.12,114.86,115.12,3700.0,114.99,115.12,114.86,115.12,3700.0
2019-08-19 09:30:00,116.88,117.52,115.5,115.5,8111.0,116.88,117.52,115.5,115.5,8111.0
2019-08-19 10:00:00,115.46,116.19,115.46,115.92,3823.0,115.46,116.19,115.46,115.92,3823.0
2019-08-19 10:30:00,116.05,116.48,115.81,116.48,2301.0,116.05,116.48,115.81,116.48,2301.0
2019-08-19 11:00:00,116.17,116.75,116.05,116.14,7710.0,116.17,116.75,116.05,116.14,7710.0
2019-08-19 11:30:00,116.25,116.25,115.74,115.74,600.0,116.25,116.25,115.74,115.74,600.0
2019-08-19 12:00:00,115.35,115.63,115.35,115.63,200.0,115.35,115.63,115.35,115.63,200.0
2019-08-19 12:30:00,115.63,115.63,115.63,115.63,0.0,115.63,115.63,115.63,115.63,0.0
2019-08-19 13:00:00,115.42,116.25,115.35,116.19,2701.0,115.42,116.25,115.35,116.19,2701.0
2019-08-19 13:30:00,116.57,116.62,116.02,116.02,2432.0,116.57,116.62,116.02,116.02,2432.0
2019-08-19 14:00:00,115.79,115.9,115.79,115.79,1500.0,115.79,115.9,115.79,115.79,1500.0
2019-08-19 14:30:00,115.66,115.66,115.4,115.4,400.0,115.66,115.66,115.4,115.4,400.0
2019-08-19 15:00:00,115.43,115.56,115.2,115.46,5076.0,115.43,115.56,115.2,115.46,5076.0
2019-08-19 15:30:00,115.52,115.69,115.42,115.56,7046.0,115.52,115.69,115.42,115.56,7046.0
2019-08-20 09:30:00,115.1,116.67,114.81,116.63,8313.0,115.1,116.67,114.81,116.63,8313.0
2019-08-20 10:00:00,116.19,117.29,116.05,117.11,4800.0,116.19,117.29,116.05,117.11,4800.0
2019-08-20 10:30:00,116.81,117.1,116.52,116.76,2893.0,116.81,117.1,116.52,116.76,2893.0
2019-08-20 11:00:00,116.83,116.83,116.26,116.26,600.0,116.83,116.83,116.26,116.26,600.0
2019-08-20 11:30:00,116.3,116.42,116.14,116.14,2300.0,116.3,116.42,116.14,116.14,2300.0
2019-08-20 12:00:00,116.52,116.86,116.51,116.82,1100.0,116.52,116.86,116.51,116.82,1100.0
2019-08-20 12:30:00,116.79,116.92,116.74,116.92,1250.0,116.79,116.92,116.74,116.92,1250.0
2019-08-20 13:00:00,116.91,116.91,116.7,116.7,2259.0,116.91,116.91,116.7,116.7,2259.0
2019-08-20 13:30:00,116.65,116.65,116.45,116.51,700.0,116.65,116.65,116.45,116.51,700.0
2019-08-20 14:00:00,116.32,116.32,115.6,115.75,2500.0,116.32,116.32,115.6,115.75,2500.0
2019-08-20 14:30:00,116.05,116.07,115.89,115.89,2500.0,116.05,116.07,115.89,115.89,2500.0
2019-08-20 15:00:00,115.99,116.08,115.91,115.92,2518.0,115.99,116.08,115.91,115.92,2518.0
2019-08-20 15:30:00,116.44,116.5,115.97,115.97,2796.0,116.44,116.5,115.97,115.97,2796.0
2019-08-21 09:30:00,117.99,119.21,117.01,119.01,3829.0,117.99,119.21,117.01,119.01,3829.0
2019-08-21 10:00:00,119.0,119.79,118.76,119.79,1744.0,119.0,119.79,118.76,119.79,1744.0
2019-08-21 10:30:00,119.65,119.76,119.49,119.74,926.0,119.65,119.76,119.49,119.74,926.0
2019-08-21 11:00:00,119.4,120.37,119.4,120.14,1992.0,119.4,120.37,119.4,120.14,1992.0
2019-08-21 11:30:00,120.66,120.97,120.63,120.88,2639.0,120.66,120.97,120.63,120.88,2639.0
2019-08-21 12:00:00,121.01,121.45,121.01,121.1,984.0,121.01,121.45,121.01,121.1,984.0
2019-08-21 12:30:00,120.89,120.95,120.69,120.8,600.0,120.89,120.95,120.69,120.8,600.0
2019-08-21 13:00:00,120.23,120.24,120.1,120.23,400.0,120.23,120.24,120.1,120.23,400.0
2019-08-21 13:30:00,119.65,119.82,119.41,119.41,1579.0,119.65,119.82,119.41,119.41,1579.0
2019-08-21 14:00:00,119.37,119.39,119.37,119.39,200.0,119.37,119.39,119.37,119.39,200.0
2019-08-21 14:30:00,119.72,119.72,119.35,119.37,1104.0,119.72,119.72,119.35,119.37,1104.0
2019-08-21 15:00:00,119.38,119.83,119.37,119.83,1000.0,119.38,119.83,119.37,119.83,1000.0
2019-08-21 15:30:00,119.78,119.96,119.68,119.68,6112.0,119.78,119.96,119.68,119.68,6112.0
2019-08-22 09:30:00,120.5,121.17,118.13,119.37,13174.0,120.5,121.17,118.13,119.37,13174.0
2019-08-22 10:00:00,119.05,119.05,117.83,117.83,1915.0,119.05,119.05,117.83,117.83,1915.0
2019-08-22 10:30:00,117.31,117.47,116.32,116.52,1700.0,117.31,117.47,116.32,116.52,1700.0
2019-08-22 11:00:00,116.73,117.04,116.38,116.96,969.0,116.73,117.04,116.38,116.96,969.0
2019-08-22 11:30:00,116.87,116.97,115.79,115.79,1523.0,116.87,116.97,115.79,115.79,1523.0
2019-08-22 12:00:00,116.34,116.45,116.34,116.45,300.0,116.34,116.45,116.34,116.45,300.0
2019-08-22 12:30:00,116.63,116.86,116.51,116.86,1000.0,116.63,116.86,116.51,116.86,1000.0
2019-08-22 13:00:00,116.91,117.83,116.91,117.64,1680.0,116.91,117.83,116.91,117.64,1680.0
2019-08-22 13:30:00,117.86,117.86,117.77,117.85,500.0,117.86,117.86,117.77,117.85,500.0
2019-08-22 14:00:00,117.97,118.08,117.25,117.25,1500.0,117.97,118.08,117.25,117.25,1500.0
2019-08-22 14:30:00,117.21,117.57,117.21,117.51,1528.0,117.21,117.57,117.21,117.51,1528.0
2019-08-22 15:00:00,117.15,117.24,116.91,117.09,3700.0,117.15,117.24,116.91,117.09,3700.0
2019-08-22 15:30:00,117.04,118.18,117.04,117.93,2023.0,117.04,118.18,117.04,117.93,2023.0
2019-08-23 09:30:00,118.2,118.42,116.69,116.86,20161.0,118.2,118.42,116.69,116.86,20161.0
2019-08-23 10:00:00,117.44,119.36,117.44,119.36,1800.0,117.44,119.36,117.44,119.36,1800.0
2019-08-23 10:30:00,119.0,119.7,118.89,119.46,2980.0,119.0,119.7,118.89,119.46,2980.0
2019-08-23 11:00:00,118.91,118.91,116.93,117.19,1750.0,118.91,118.91,116.93,117.19,1750.0
2019-08-23 11:30:00,116.79,116.93,116.53,116.67,1600.0,116.79,116.93,116.53,116.67,1600.0
2019-08-23 12:00:00,116.28,116.3,115.72,116.3,6158.0,116.28,116.3,115.72,116.3,6158.0
2019-08-23 12:30:00,116.05,116.7,116.05,116.56,3171.0,116.05,116.7,116.05,116.56,3171.0
2019-08-23 13:00:00,116.75,116.75,115.56,115.56,5385.0,116.75,116.75,115.56,115.56,5385.0
2019-08-23 13:30:00,115.68,116.58,115.68,116.58,3200.0,115.68,116.58,115.68,116.58,3200.0
2019-08-23 14:00:00,116.48,116.69,116.09,116.57,2728.0,116.48,116.69,116.09,116.57,2728.0
2019-08-23 14:30:00,116.56,116.67,116.29,116.35,2807.0,116.56,116.67,116.29,116.35,2807.0
2019-08-23 15:00:00,116.31,116.67,116.1,116.1,3536.0,116.31,116.67,116.1,116.1,3536.0
2019-08-23 15:30:00,115.96,116.15,115.61,115.79,5205.0,115.96,116.15,115.61,115.79,5205.0
2019-08-26 09:30:00,116.94,117.0,114.9,114.9,13463.0,116.94,117.0,114.9,114.9,13463.0
2019-08-26 10:00:00,115.06,115.06,113.62,113.79,2742.0,115.06,115.06,113.62,113.79,2742.0
2019-08-26 10:30:00,114.04,114.14,113.37,113.38,1505.0,114.04,114.14,113.37,113.38,1505.0
2019-08-26 11:00:00,113.7,114.28,113.7,114.15,2590.0,113.7,114.28,113.7,114.15,2590.0
2019-08-26 11:30:00,114.11,114.26,113.78,114.15,1900.0,114.11,114.26,113.78,114.15,1900.0
2019-08-26 12:00:00,114.13,114.2,113.9,113.9,800.0,114.13,114.2,113.9,113.9,800.0
2019-08-26 12:30:00,113.97,114.04,113.81,114.0,4624.0,113.97,114.04,113.81,114.0,4624.0
2019-08-26 13:00:00,114.61,114.61,114.5,114.5,400.0,114.61,114.61,114.5,114.5,400.0
2019-08-26 13:30:00,114.51,114.51,114.51,114.51,100.0,114.51,114.51,114.51,114.51,100.0
2019-08-26 14:00:00,115.28,115.28,114.65,114.65,400.0,115.28,115.28,114.65,114.65,400.0
2019-08-26 14:30:00,114.73,114.88,114.73,114.88,300.0,114.73,114.88,114.73,114.88,300.0
2019-08-26 15:00:00,115.08,115.08,114.78,114.78,842.0,115.08,115.08,114.78,114.78,842.0
2019-08-26 15:30:00,114.73,114.73,114.23,114.46,2100.0,114.73,114.73,114.23,114.46,2100.0
2019-08-27 09:30:00,115.29,115.35,114.32,114.58,14417.0,115.29,115.35,114.32,114.58,14417.0
2019-08-27 10:00:00,114.64,114.66,114.23,114.23,2100.0,114.64,114.66,114.23,114.23,2100.0
2019-08-27 10:30:00,114.01,114.01,113.0,113.0,2724.0,114.01,114.01,113.0,113.0,2724.0
2019-08-27 11:00:00,112.97,113.03,111.35,111.91,2050.0,112.97,113.03,111.35,111.91,2050.0
2019-08-27 11:30:00,112.33,112.57,111.75,112.57,1400.0,112.33,112.57,111.75,112.57,1400.0
2019-08-27 12:00:00,112.34,112.41,111.93,112.0,1210.0,112.34,112.41,111.93,112.0,1210.0
2019-08-27 12:30:00,111.83,111.95,111.46,111.46,3830.0,111.83,111.95,111.46,111.46,3830.0
2019-08-27 13:00:00,111.33,111.52,111.33,111.4,1074.0,111.33,111.52,111.33,111.4,1074.0
2019-08-27 13:30:00,111.97,112.59,111.97,112.59,300.0,111.97,112.59,111.97,112.59,300.0
2019-08-27 14:00:00,112.14,112.15,112.14,112.15,300.0,112.14,112.15,112.14,112.15,300.0
2019-08-27 14:30:00,112.05,112.41,112.05,112.41,2000.0,112.05,112.41,112.05,112.41,2000.0
2019-08-27 15:00:00,112.6,112.65,112.1,112.1,525.0,112.6,112.65,112.1,112.1,525.0
2019-08-27 15:30:00,112.13,112.13,111.65,111.92,1100.0,112.13,112.13,111.65,111.92,1100.0
2019-08-28 09:30:00,111.09,111.38,110.0,110.0,19104.0,111.09,111.38,110.0,110.0,19104.0
2019-08-28 10:00:00,109.49,109.95,109.48,109.95,2810.0,109.49,109.95,109.48,109.95,2810.0
2019-08-28 10:30:00,110.08,110.74,110.08,110.45,1100.0,110.08,110.74,110.08,110.45,1100.0
2019-08-28 11:00:00,110.19,110.19,109.68,109.68,610.0,110.19,110.19,109.68,109.68,610.0
2019-08-28 11:30:00,109.68,111.22,109.68,110.95,3622.0,109.68,111.22,109.68,110.95,3622.0
2019-08-28 12:00:00,110.94,111.31,110.79,111.28,1200.0,110.94,111.31,110.79,111.28,1200.0
2019-08-28 12:30:00,111.15,111.87,111.05,111.87,800.0,111.15,111.87,111.05,111.87,800.0
2019-08-28 13:00:00,111.7,112.08,111.68,111.68,500.0,111.7,112.08,111.68,111.68,500.0
2019-08-28 13:30:00,111.36,111.86,111.33,111.69,1610.0,111.36,111.86,111.33,111.69,1610.0
2019-08-28 14:00:00,111.41,111.66,111.41,111.66,900.0,111.41,111.66,111.41,111.66,900.0
2019-08-28 14:30:00,111.77,112.37,111.77,112.37,600.0,111.77,112.37,111.77,112.37,600.0
2019-08-28 15:00:00,112.19,112.27,112.17,112.23,1700.0,112.19,112.27,112.17,112.23,1700.0
2019-08-28 15:30:00,112.31,112.76,112.11,112.27,6248.0,112.31,112.76,112.11,112.27,6248.0
2019-08-29 09:30:00,114.37,114.62,113.09,113.5,1700.0,114.37,114.62,113.09,113.5,1700.0
2019-08-29 10:00:00,113.79,114.45,113.38,114.38,836.0,113.79,114.45,113.38,114.38,836.0
2019-08-29 10:30:00,113.99,114.13,113.58,113.58,1100.0,113.99,114.13,113.58,113.58,1100.0
2019-08-29 11:00:00,113.82,114.16,113.82,114.15,800.0,113.82,114.16,113.82,114.15,800.0
2019-08-29 11:30:00,114.5,114.52,114.04,114.51,1200.0,114.5,114.52,114.04,114.51,1200.0
2019-08-29 12:00:00,113.92,113.92,113.67,113.7,500.0,113.92,113.92,113.67,113.7,500.0
2019-08-29 12:30:00,113.72,114.06,113.72,113.87,700.0,113.72,114.06,113.72,113.87,700.0
2019-08-29 13:00:00,113.84,113.98,113.84,113.88,3051.0,113.84,113.98,113.84,113.88,3051.0
2019-08-29 13:30:00,114.01,114.4,114.01,114.34,500.0,114.01,114.4,114.01,114.34,500.0
2019-08-29 14:00:00,114.75,114.75,114.55,114.67,2200.0,114.75,114.75,114.55,114.67,2200.0
2019-08-29 14:30:00,114.81,114.81,114.51,114.54,1380.0,114.81,114.81,114.51,114.54,1380.0
2019-08-29 15:00:00,114.6,114.6,114.35,114.35,1342.0,114.6,114.6,114.35,114.35,1342.0
2019-08-29 15:30:00,114.21,114.26,113.78,113.83,2300.0,114.21,114.26,113.78,113.83,2300.0
2019-08-30 09:30:00,114.45,114.6,112.86,112.9,4950.0,114.45,114.6,112.86,112.9,4950.0
2019-08-30 10:00:00,112.85,112.85,111.51,111.61,6500.0,112.85,112.85,111.51,111.61,6500.0
2019-08-30 10:30:00,112.05,112.15,111.9,112.15,800.0,112.05,112.15,111.9,112.15,800.0
2019-08-30 11:00:00,111.5,111.5,110.81,110.81,900.0,111.5,111.5,110.81,110.81,900.0
2019-08-30 11:30:00,110.92,111.43,110.92,111.14,500.0,110.92,111.43,110.92,111.14,500.0
2019-08-30 12:00:00,111.44,111.46,111.05,111.31,477.0,111.44,111.46,111.05,111.31,477.0
2019-08-30 12:30:00,111.43,111.8,111.43,111.8,1100.0,111.43,111.8,111.43,111.8,1100.0
2019-08-30 13:00:00,111.58,111.58,111.58,111.58,200.0,111.58,111.58,111.58,111.58,200.0
2019-08-30 13:30:00,111.73,111.85,111.73,111.8,600.0,111.73,111.85,111.73,111.8,600.0
2019-08-30 14:00:00,111.85,111.9,111.75,111.75,923.0,111.85,111.9,111.75,111.75,923.0
2019-08-30 14:30:00,111.77,111.77,111.75,111.75,200.0,111.77,111.77,111.75,111.75,200.0
2019-08-30 15:00:00,111.43,112.2,111.43,112.18,600.0,111.43,112.2,111.43,112.18,600.0
2019-08-30 15:30:00,112.25,112.56,112.15,112.56,6500.0,112.25,112.56,112.15,112.56,6500.0
2019-09-03 09:30:00,111.2,113.92,111.2,113.64,1730.0,111.2,113.92,111.2,113.64,1730.0
2019-09-03 10:00:00,113.05,113.13,112.6,112.92,1080.0,113.05,113.13,112.6,112.92,1080.0
2019-09-03 10:30:00,113.04,113.85,113.04,113.85,300.0,113.04,113.85,113.04,113.85,300.0
2019-09-03 11:00:00,114.09,114.09,113.25,113.25,1624.0,114.09,114.09,113.25,113.25,1624.0
2019-09-03 11:30:00,113.27,113.29,112.95,113.29,625.0,113.27,113.29,112.95,113.29,625.0
2019-09-03 12:00:00,113.1,113.1,112.77,112.79,1457.0,113.1,113.1,112.77,112.79,1457.0
2019-09-03 12:30:00,112.72,112.8,112.31,112.39,700.0,112.72,112.8,112.31,112.39,700.0
2019-09-03 13:00:00,112.4,112.42,112.16,112.25,1000.0,112.4,112.42,112.16,112.25,1000.0
2019-09-03 13:30:00,111.88,111.88,111.71,111.86,300.0,111.88,111.88,111.71,111.86,300.0
2019-09-03 14:00:00,112.09,112.3,111.97,112.1,1315.0,112.09,112.3,111.97,112.1,1315.0
2019-09-03 14:30:00,111.76,112.05,111.76,112.05,336.0,111.76,112.05,111.76,112.05,336.0
2019-09-03 15:00:00,112.33,112.33,111.69,111.97,1100.0,112.33,112.33,111.69,111.97,1100.0
2019-09-03 15:30:00,112.22,112.31,112.18,112.25,900.0,112.22,112.31,112.18,112.25,900.0
2019-09-04 09:30:00,113.23,113.4,113.05,113.24,1004.0,113.23,113.4,113.05,113.24,1004.0
2019-09-04 10:00:00,113.03,113.11,112.63,112.88,1100.0,113.03,113.11,112.63,112.88,1100.0
2019-09-04 10:30:00,113.24,113.64,113.24,113.5,1100.0,113.24,113.64,113.24,113.5,1100.0
2019-09-04 11:00:00,113.65,113.65,113.16,113.27,1100.0,113.65,113.65,113.16,113.27,1100.0
2019-09-04 11:30:00,113.24,113.31,112.75,112.75,2244.0,113.24,113.31,112.75,112.75,2244.0
2019-09-04 12:00:00,113.04,113.2,113.04,113.14,400.0,113.04,113.2,113.04,113.14,400.0
2019-09-04 12:30:00,113.04,113.06,113.04,113.06,200.0,113.04,113.06,113.04,113.06,200.0
2019-09-04 13:00:00,113.08,113.08,112.87,113.04,511.0,113.08,113.08,112.87,113.04,511.0
2019-09-04 13:30:00,113.05,113.07,112.8,112.93,1184.0,113.05,113.07,112.8,112.93,1184.0
2019-09-04 14:00:00,112.96,112.96,112.85,112.89,500.0,112.96,112.96,112.85,112.89,500.0
2019-09-04 14:30:00,113.23,113.66,113.21,113.66,829.0,113.23,113.66,113.21,113.66,829.0
2019-09-04 15:00:00,113.57,113.86,113.57,113.69,626.0,113.57,113.86,113.57,113.69,626.0
2019-09-04 15:30:00,113.82,114.4,113.82,114.3,4844.0,113.82,114.4,113.82,114.3,4844.0
2019-09-05 09:30:00,115.6,115.8,113.84,114.36,13383.0,115.6,115.8,113.84,114.36,13383.0
2019-09-05 10:00:00,114.44,116.2,114.44,115.69,5648.0,114.44,116.2,114.44,115.69,5648.0
2019-09-05 10:30:00,116.07,116.09,115.01,115.01,1600.0,116.07,116.09,115.01,115.01,1600.0
2019-09-05 11:00:00,115.26,115.26,114.07,114.07,1412.0,115.26,115.26,114.07,114.07,1412.0
2019-09-05 11:30:00,113.57,113.59,112.92,113.22,1100.0,113.57,113.59,112.92,113.22,1100.0
2019-09-05 12:00:00,113.25,114.19,113.23,114.19,1000.0,113.25,114.19,113.23,114.19,1000.0
2019-09-05 12:30:00,114.7,114.7,114.3,114.52,1991.0,114.7,114.7,114.3,114.52,1991.0
2019-09-05 13:00:00,114.66,114.69,114.46,114.69,600.0,114.66,114.69,114.46,114.69,600.0
2019-09-05 13:30:00,114.56,114.77,114.5,114.77,500.0,114.56,114.77,114.5,114.77,500.0
2019-09-05 14:00:00,114.66,114.97,114.66,114.78,1000.0,114.66,114.97,114.66,114.78,1000.0
2019-09-05 14:30:00,115.03,115.58,115.03,115.58,2200.0,115.03,115.58,115.03,115.58,2200.0
2019-09-05 15:00:00,115.69,116.0,115.64,115.95,1500.0,115.69,116.0,115.64,115.95,1500.0
2019-09-05 15:30:00,116.06,116.29,115.73,115.87,4566.0,116.06,116.29,115.73,115.87,4566.0
2019-09-06 09:30:00,116.01,116.01,115.36,115.63,550.0,116.01,116.01,115.36,115.63,550.0
2019-09-06 10:00:00,114.97,114.97,114.84,114.84,300.0,114.97,114.97,114.84,114.84,300.0
2019-09-06 10:30:00,116.27,116.27,116.27,116.27,100.0,116.27,116.27,116.27,116.27,100.0
2019-09-06 11:00:00,116.17,116.17,115.96,115.96,700.0,116.17,116.17,115.96,115.96,700.0
2019-09-06 11:30:00,115.93,116.0,115.35,115.35,400.0,115.93,116.0,115.35,115.35,400.0
2019-09-06 12:00:00,115.35,115.35,115.35,115.35,0.0,115.35,115.35,115.35,115.35,0.0
2019-09-06 12:30:00,115.83,115.92,115.63,115.63,600.0,115.83,115.92,115.63,115.63,600.0
2019-09-06 13:00:00,115.3,115.46,115.3,115.44,1200.0,115.3,115.46,115.3,115.44,1200.0
2019-09-06 13:30:00,115.44,115.44,115.44,115.44,0.0,115.44,115.44,115.44,115.44,0.0
2019-09-06 14:00:00,115.21,115.21,114.95,114.95,300.0,115.21,115.21,114.95,114.95,300.0
2019-09-06 14:30:00,115.09,115.19,115.09,115.15,500.0,115.09,115.19,115.09,115.15,500.0
2019-09-06 15:00:00,114.98,114.98,114.53,114.53,900.0,114.98,114.98,114.53,114.53,900.0
2019-09-06 15:30:00,114.45,114.58,113.48,113.63,1400.0,114.45,114.58,113.48,113.63,1400.0
2019-09-09 09:30:00,112.44,112.79,110.31,110.75,2925.0,112.44,112.79,110.31,110.75,2925.0
2019-09-09 10:00:00,110.52,110.52,108.31,108.91,4450.0,110.52,110.52,108.31,108.91,4450.0
2019-09-09 10:30:00,109.37,110.41,109.37,109.98,2700.0,109.37,110.41,109.37,109.98,2700.0
2019-09-09 11:00:00,109.8,109.94,109.0,109.59,4725.0,109.8,109.94,109.0,109.59,4725.0
2019-09-09 11:30:00,109.46,109.84,108.51,109.05,3493.0,109.46,109.84,108.51,109.05,3493.0
2019-09-09 12:00:00,109.0,109.01,107.58,107.59,3784.0,109.0,109.01,107.58,107.59,3784.0
2019-09-09 12:30:00,107.67,108.47,107.43,108.35,3111.0,107.67,108.47,107.43,108.35,3111.0
2019-09-09 13:00:00,108.51,108.75,108.03,108.03,1589.0,108.51,108.75,108.03,108.03,1589.0
2019-09-09 13:30:00,107.91,107.91,107.0,107.14,5235.0,107.91,107.91,107.0,107.14,5235.0
2019-09-09 14:00:00,106.99,107.59,106.74,106.97,3054.0,106.99,107.59,106.74,106.97,3054.0
2019-09-09 14:30:00,106.84,107.17,106.7,107.06,6148.0,106.84,107.17,106.7,107.06,6148.0
2019-09-09 15:00:00,106.96,107.69,106.96,107.23,5503.0,106.96,107.69,106.96,107.23,5503.0
2019-09-09 15:30:00,107.09,107.53,107.0,107.51,7219.0,107.09,107.53,107.0,107.51,7219.0
2019-09-10 09:30:00,105.0,106.01,103.54,105.1,26021.0,105.0,106.01,103.54,105.1,26021.0
2019-09-10 10:00:00,105.46,105.85,104.87,105.4,4994.0,105.46,105.85,104.87,105.4,4994.0
2019-09-10 10:30:00,105.31,106.41,105.0,105.1,7427.0,105.31,106.41,105.0,105.1,7427.0
2019-09-10 11:00:00,105.22,105.5,104.01,104.7,9208.0,105.22,105.5,104.01,104.7,9208.0
2019-09-10 11:30:00,104.67,105.54,104.67,105.42,3050.0,104.67,105.54,104.67,105.42,3050.0
2019-09-10 12:00:00,105.36,106.4,105.36,106.4,1800.0,105.36,106.4,105.36,106.4,1800.0
2019-09-10 12:30:00,106.07,106.07,105.55,105.96,1800.0,106.07,106.07,105.55,105.96,1800.0
2019-09-10 13:00:00,106.03,106.03,104.48,104.6,2000.0,106.03,106.03,104.48,104.6,2000.0
2019-09-10 13:30:00,104.48,104.67,104.34,104.36,1920.0,104.48,104.67,104.34,104.36,1920.0
2019-09-10 14:00:00,104.37,104.37,103.11,103.46,4153.0,104.37,104.37,103.11,103.46,4153.0
2019-09-10 14:30:00,103.86,104.14,103.63,103.89,2637.0,103.86,104.14,103.63,103.89,2637.0
2019-09-10 15:00:00,103.91,103.91,103.38,103.46,4400.0,103.91,103.91,103.38,103.46,4400.0
2019-09-10 15:30:00,103.43,103.66,102.79,103.16,18395.0,103.43,103.66,102.79,103.16,18395.0
2019-09-11 09:30:00,102.48,102.7,98.59,98.93,23653.0,102.48,102.7,98.59,98.93,23653.0
2019-09-11 10:00:00,98.79,101.04,98.25,98.9,33159.0,98.79,101.04,98.25,98.9,33159.0
2019-09-11 10:30:00,99.4,100.15,98.38,98.38,8042.0,99.4,100.15,98.38,98.38,8042.0
2019-09-11 11:00:00,98.99,99.51,96.82,99.51,9921.0,98.99,99.51,96.82,99.51,9921.0
2019-09-11 11:30:00,100.26,100.81,98.94,99.3,6361.0,100.26,100.81,98.94,99.3,6361.0
2019-09-11 12:00:00,99.1,99.73,98.88,99.5,3148.0,99.1,99.73,98.88,99.5,3148.0
2019-09-11 12:30:00,99.51,101.44,99.51,100.37,4054.0,99.51,101.44,99.51,100.37,4054.0
2019-09-11 13:00:00,100.77,101.23,100.56,100.56,3762.0,100.77,101.23,100.56,100.56,3762.0
2019-09-11 13:30:00,100.8,101.22,99.69,99.76,2417.0,100.8,101.22,99.69,99.76,2417.0
2019-09-11 14:00:00,100.05,100.05,99.42,99.46,3150.0,100.05,100.05,99.42,99.46,3150.0
2019-09-11 14:30:00,99.51,99.69,98.76,98.82,3325.0,99.51,99.69,98.76,98.82,3325.0
2019-09-11 15:00:00,99.4,99.43,99.13,99.36,4292.0,99.4,99.43,99.13,99.36,4292.0
2019-09-11 15:30:00,99.25,99.85,99.03,99.53,10806.0,99.25,99.85,99.03,99.53,10806.0
2019-09-12 09:30:00,100.68,102.1,100.11,101.43,33372.0,100.68,102.1,100.11,101.43,33372.0
2019-09-12 10:00:00,101.72,102.0,100.98,101.18,6376.0,101.72,102.0,100.98,101.18,6376.0
2019-09-12 10:30:00,101.11,101.11,99.49,99.95,3074.0,101.11,101.11,99.49,99.95,3074.0
2019-09-12 11:00:00,99.42,100.48,99.22,99.69,6852.0,99.42,100.48,99.22,99.69,6852.0
2019-09-12 11:30:00,99.92,100.28,99.28,99.7,2963.0,99.92,100.28,99.28,99.7,2963.0
2019-09-12 12:00:00,99.67,99.94,98.5,98.62,6101.0,99.67,99.94,98.5,98.62,6101.0
2019-09-12 12:30:00,98.76,98.93,98.5,98.84,2339.0,98.76,98.93,98.5,98.84,2339.0
2019-09-12 13:00:00,99.0,99.27,98.93,99.27,1500.0,99.0,99.27,98.93,99.27,1500.0
2019-09-12 13:30:00,99.15,99.15,98.5,98.5,5498.0,99.15,99.15,98.5,98.5,5498.0
2019-09-12 14:00:00,98.5,98.97,98.5,98.89,7425.0,98.5,98.97,98.5,98.89,7425.0
2019-09-12 14:30:00,99.0,99.1,98.92,99.0,4434.0,99.0,99.1,98.92,99.0,4434.0
2019-09-12 15:00:00,99.15,99.15,98.69,98.9,2200.0,99.15,99.15,98.69,98.9,2200.0
2019-09-12 15:30:00,98.87,99.01,98.04,98.11,8828.0,98.87,99.01,98.04,98.11,8828.0
2019-09-13 09:30:00,98.38,98.38,97.0,97.86,19526.0,98.38,98.38,97.0,97.86,19526.0
2019-09-13 10:00:00,98.02,99.46,98.02,99.09,4490.0,98.02,99.46,98.02,99.09,4490.0
2019-09-13 10:30:00,98.96,99.69,98.96,99.69,2067.0,98.96,99.69,98.96,99.69,2067.0
2019-09-13 11:00:00,99.77,100.06,99.56,100.06,3122.0,99.77,100.06,99.56,100.06,3122.0
2019-09-13 11:30:00,100.0,100.0,99.14,99.3,5505.0,100.0,100.0,99.14,99.3,5505.0
2019-09-13 12:00:00,99.94,100.17,99.94,100.17,200.0,99.94,100.17,99.94,100.17,200.0
2019-09-13 12:30:00,100.35,100.35,99.73,99.77,600.0,100.35,100.35,99.73,99.77,600.0
2019-09-13 13:00:00,99.91,99.91,99.78,99.83,442.0,99.91,99.91,99.78,99.83,442.0
2019-09-13 13:30:00,99.84,100.03,99.68,99.92,2707.0,99.84,100.03,99.68,99.92,2707.0
2019-09-13 14:00:00,99.89,100.06,99.89,99.96,1354.0,99.89,100.06,99.89,99.96,1354.0
2019-09-13 14:30:00,99.95,100.53,99.95,100.53,742.0,99.95,100.53,99.95,100.53,742.0
2019-09-13 15:00:00,100.51,100.51,99.93,99.93,1222.0,100.51,100.51,99.93,99.93,1222.0
2019-09-13 15:30:00,100.11,100.55,100.11,100.35,3716.0,100.11,100.55,100.11,100.35,3716.0
2019-09-16 09:30:00,98.89,100.0,98.49,100.0,4200.0,98.89,100.0,98.49,100.0,4200.0
2019-09-16 10:00:00,100.02,101.0,100.01,100.81,3177.0,100.02,101.0,100.01,100.81,3177.0
2019-09-16 10:30:00,100.57,101.04,100.57,100.63,1115.0,100.57,101.04,100.57,100.63,1115.0
2019-09-16 11:00:00,100.08,100.79,100.08,100.55,900.0,100.08,100.79,100.08,100.55,900.0
2019-09-16 11:30:00,100.73,101.07,100.73,100.97,1020.0,100.73,101.07,100.73,100.97,1020.0
2019-09-16 12:00:00,101.16,101.35,101.08,101.35,1500.0,101.16,101.35,101.08,101.35,1500.0
2019-09-16 12:30:00,101.44,101.67,101.44,101.67,443.0,101.44,101.67,101.44,101.67,443.0
2019-09-16 13:00:00,101.75,101.78,101.56,101.66,700.0,101.75,101.78,101.56,101.66,700.0
2019-09-16 13:30:00,101.64,101.95,101.61,101.95,600.0,101.64,101.95,101.61,101.95,600.0
2019-09-16 14:00:00,101.84,101.94,101.84,101.94,200.0,101.84,101.94,101.84,101.94,200.0
2019-09-16 14:30:00,102.13,102.13,101.63,101.63,1000.0,102.13,102.13,101.63,101.63,1000.0
2019-09-16 15:00:00,101.4,101.4,101.14,101.14,700.0,101.4,101.4,101.14,101.14,700.0
2019-09-16 15:30:00,101.09,101.37,101.08,101.37,1598.0,101.09,101.37,101.08,101.37,1598.0
2019-09-17 09:30:00,101.41,102.91,101.25,102.87,1852.0,101.41,102.91,101.25,102.87,1852.0
2019-09-17 10:00:00,102.74,103.75,102.74,103.45,1500.0,102.74,103.75,102.74,103.45,1500.0
2019-09-17 10:30:00,103.47,103.47,103.22,103.22,800.0,103.47,103.47,103.22,103.22,800.0
2019-09-17 11:00:00,103.35,103.35,102.94,102.94,600.0,103.35,103.35,102.94,102.94,600.0
2019-09-17 11:30:00,102.92,103.66,102.91,103.58,1500.0,102.92,103.66,102.91,103.58,1500.0
2019-09-17 12:00:00,103.71,103.93,103.71,103.83,700.0,103.71,103.93,103.71,103.83,700.0
2019-09-17 12:30:00,103.65,103.84,103.33,103.33,1200.0,103.65,103.84,103.33,103.33,1200.0
2019-09-17 13:00:00,103.34,103.36,103.04,103.33,2000.0,103.34,103.36,103.04,103.33,2000.0
2019-09-17 13:30:00,103.43,103.6,103.36,103.58,3101.0,103.43,103.6,103.36,103.58,3101.0
2019-09-17 14:00:00,103.7,103.71,103.5,103.61,1780.0,103.7,103.71,103.5,103.61,1780.0
2019-09-17 14:30:00,103.74,103.74,103.5,103.53,1101.0,103.74,103.74,103.5,103.53,1101.0
2019-09-17 15:00:00,103.6,103.6,103.32,103.5,3113.0,103.6,103.6,103.32,103.5,3113.0
2019-09-17 15:30:00,103.5,103.81,103.43,103.73,8361.0,103.5,103.81,103.43,103.73,8361.0
2019-09-18 09:30:00,103.6,104.23,103.43,104.14,1898.0,103.6,104.23,103.43,104.14,1898.0
2019-09-18 10:00:00,104.37,105.08,104.32,104.65,2853.0,104.37,105.08,104.32,104.65,2853.0
2019-09-18 10:30:00,104.6,104.6,104.16,104.34,2152.0,104.6,104.6,104.16,104.34,2152.0
2019-09-18 11:00:00,104.25,104.53,104.24,104.24,1700.0,104.25,104.53,104.24,104.24,1700.0
2019-09-18 11:30:00,104.27,104.76,104.25,104.71,2966.0,104.27,104.76,104.25,104.71,2966.0
2019-09-18 12:00:00,104.5,104.54,104.2,104.48,4561.0,104.5,104.54,104.2,104.48,4561.0
2019-09-18 12:30:00,104.46,104.51,104.22,104.22,1900.0,104.46,104.51,104.22,104.22,1900.0
2019-09-18 13:00:00,104.27,104.27,103.52,103.52,1200.0,104.27,104.27,103.52,103.52,1200.0
2019-09-18 13:30:00,103.45,103.7,103.24,103.7,1600.0,103.45,103.7,103.24,103.7,1600.0
2019-09-18 14:00:00,103.67,103.88,103.03,103.29,4279.0,103.67,103.88,103.03,103.29,4279.0
2019-09-18 14:30:00,103.52,103.69,103.0,103.69,2519.0,103.52,103.69,103.0,103.69,2519.0
2019-09-18 15:00:00,103.77,104.64,103.67,104.63,4345.0,103.77,104.64,103.67,104.63,4345.0
2019-09-18 15:30:00,104.72,105.03,104.66,104.89,4786.0,104.72,105.03,104.66,104.89,4786.0
2019-09-19 09:30:00,105.45,106.0,104.79,105.55,9069.0,105.45,106.0,104.79,105.55,9069.0
2019-09-19 10:00:00,105.73,106.37,105.61,106.34,2390.0,105.73,106.37,105.61,106.34,2390.0
2019-09-19 10:30:00,106.6,106.8,105.9,105.9,5185.0,106.6,106.8,105.9,105.9,5185.0
2019-09-19 11:00:00,105.85,105.85,105.27,105.3,5696.0,105.85,105.85,105.27,105.3,5696.0
2019-09-19 11:30:00,105.18,105.18,104.72,105.01,3105.0,105.18,105.18,104.72,105.01,3105.0
2019-09-19 12:00:00,105.03,105.12,104.75,104.84,5478.0,105.03,105.12,104.75,104.84,5478.0
2019-09-19 12:30:00,104.87,105.2,104.87,105.11,700.0,104.87,105.2,104.87,105.11,700.0
2019-09-19 13:00:00,104.97,105.06,104.22,104.42,1202.0,104.97,105.06,104.22,104.42,1202.0
2019-09-19 13:30:00,104.44,104.85,104.44,104.85,1700.0,104.44,104.85,104.44,104.85,1700.0
2019-09-19 14:00:00,104.9,105.17,104.84,104.91,900.0,104.9,105.17,104.84,104.91,900.0
2019-09-19 14:30:00,104.74,104.95,104.74,104.94,1224.0,104.74,104.95,104.74,104.94,1224.0
2019-09-19 15:00:00,104.98,105.04,104.89,104.91,900.0,104.98,105.04,104.89,104.91,900.0
2019-09-19 15:30:00,104.75,105.4,104.75,105.4,6950.0,104.75,105.4,104.75,105.4,6950.0
2019-09-20 09:30:00,106.41,107.05,106.4,106.4,1555.0,106.41,107.05,106.4,106.4,1555.0
2019-09-20 10:00:00,106.59,106.77,106.55,106.55,1400.0,106.59,106.77,106.55,106.55,1400.0
2019-09-20 10:30:00,106.62,106.62,106.18,106.2,2600.0,106.62,106.62,106.18,106.2,2600.0
2019-09-20 11:00:00,106.17,106.2,105.86,105.86,1307.0,106.17,106.2,105.86,105.86,1307.0
2019-09-20 11:30:00,105.89,105.89,105.26,105.66,2550.0,105.89,105.89,105.26,105.66,2550.0
2019-09-20 12:00:00,105.67,106.0,105.67,105.94,900.0,105.67,106.0,105.67,105.94,900.0
2019-09-20 12:30:00,105.68,105.69,105.06,105.24,2644.0,105.68,105.69,105.06,105.24,2644.0
2019-09-20 13:00:00,104.52,104.59,104.0,104.56,2600.0,104.52,104.59,104.0,104.56,2600.0
2019-09-20 13:30:00,104.47,104.64,103.78,104.19,3100.0,104.47,104.64,103.78,104.19,3100.0
2019-09-20 14:00:00,104.48,104.66,104.46,104.55,1200.0,104.48,104.66,104.46,104.55,1200.0
2019-09-20 14:30:00,104.97,105.5,104.97,105.5,500.0,104.97,105.5,104.97,105.5,500.0
2019-09-20 15:00:00,105.08,105.34,105.08,105.19,800.0,105.08,105.34,105.08,105.19,800.0
2019-09-20 15:30:00,105.15,105.77,104.84,105.28,7556.0,105.15,105.77,104.84,105.28,7556.0
2019-09-23 09:30:00,106.12,107.1,105.91,106.2,2093.0,106.12,107.1,105.91,106.2,2093.0
2019-09-23 10:00:00,105.6,105.6,105.33,105.56,1307.0,105.6,105.6,105.33,105.56,1307.0
2019-09-23 10:30:00,105.44,105.51,105.28,105.28,600.0,105.44,105.51,105.28,105.28,600.0
2019-09-23 11:00:00,105.53,105.72,105.47,105.51,1339.0,105.53,105.72,105.47,105.51,1339.0
2019-09-23 11:30:00,105.53,105.94,105.53,105.94,600.0,105.53,105.94,105.53,105.94,600.0
2019-09-23 12:00:00,105.9,105.9,105.81,105.81,247.0,105.9,105.9,105.81,105.81,247.0
2019-09-23 12:30:00,106.14,106.14,105.96,106.02,1513.0,106.14,106.14,105.96,106.02,1513.0
2019-09-23 13:00:00,105.85,105.88,105.64,105.64,500.0,105.85,105.88,105.64,105.64,500.0
2019-09-23 13:30:00,105.49,105.49,105.28,105.35,400.0,105.49,105.49,105.28,105.35,400.0
2019-09-23 14:00:00,105.44,105.57,105.44,105.57,300.0,105.44,105.57,105.44,105.57,300.0
2019-09-23 14:30:00,105.7,105.96,105.66,105.69,2450.0,105.7,105.96,105.66,105.69,2450.0
2019-09-23 15:00:00,105.77,105.9,105.71,105.78,1300.0,105.77,105.9,105.71,105.78,1300.0
2019-09-23 15:30:00,105.83,105.85,105.39,105.39,2415.0,105.83,105.85,105.39,105.39,2415.0
2019-09-24 09:30:00,105.55,106.55,105.5,106.55,1569.0,105.55,106.55,105.5,106.55,1569.0
2019-09-24 10:00:00,106.31,106.35,105.47,105.8,2200.0,106.31,106.35,105.47,105.8,2200.0
2019-09-24 10:30:00,105.55,105.81,105.0,105.58,2300.0,105.55,105.81,105.0,105.58,2300.0
2019-09-24 11:00:00,105.27,105.27,104.47,104.68,1700.0,105.27,105.27,104.47,104.68,1700.0
2019-09-24 11:30:00,104.61,104.61,103.65,103.65,5510.0,104.61,104.61,103.65,103.65,5510.0
2019-09-24 12:00:00,103.69,104.06,102.63,102.77,4125.0,103.69,104.06,102.63,102.77,4125.0
2019-09-24 12:30:00,102.82,102.89,101.87,101.87,2100.0,102.82,102.89,101.87,101.87,2100.0
2019-09-24 13:00:00,102.43,102.6,102.26,102.26,1300.0,102.43,102.6,102.26,102.26,1300.0
2019-09-24 13:30:00,102.21,102.24,102.0,102.24,600.0,102.21,102.24,102.0,102.24,600.0
2019-09-24 14:00:00,101.98,102.98,101.91,102.98,1200.0,101.98,102.98,101.91,102.98,1200.0
2019-09-24 14:30:00,102.43,102.43,101.63,101.63,1300.0,102.43,102.43,101.63,101.63,1300.0
2019-09-24 15:00:00,101.6,101.72,100.68,100.68,2900.0,101.6,101.72,100.68,100.68,2900.0
2019-09-24 15:30:00,100.67,101.06,100.21,100.8,6268.0,100.67,101.06,100.21,100.8,6268.0
2019-09-25 09:30:00,100.88,101.57,99.58,99.97,4400.0,100.88,101.57,99.58,99.97,4400.0
2019-09-25 10:00:00,100.45,100.94,99.7,100.13,2475.0,100.45,100.94,99.7,100.13,2475.0
2019-09-25 10:30:00,100.37,100.45,99.79,100.12,3170.0,100.37,100.45,99.79,100.12,3170.0
2019-09-25 11:00:00,100.46,100.95,100.46,100.66,1347.0,100.46,100.95,100.46,100.66,1347.0
2019-09-25 11:30:00,100.41,100.41,99.83,99.93,1083.0,100.41,100.41,99.83,99.93,1083.0
2019-09-25 12:00:00,100.15,100.15,99.61,99.81,513.0,100.15,100.15,99.61,99.81,513.0
2019-09-25 12:30:00,99.96,99.96,99.42,99.53,961.0,99.96,99.96,99.42,99.53,961.0
2019-09-25 13:00:00,99.74,99.85,99.74,99.85,200.0,99.74,99.85,99.74,99.85,200.0
2019-09-25 13:30:00,99.41,100.25,99.41,100.15,1657.0,99.41,100.25,99.41,100.15,1657.0
2019-09-25 14:00:00,100.2,100.82,100.19,100.73,589.0,100.2,100.82,100.19,100.73,589.0
2019-09-25 14:30:00,101.14,101.24,100.97,100.97,300.0,101.14,101.24,100.97,100.97,300.0
2019-09-25 15:00:00,101.09,101.5,100.86,101.46,1909.0,101.09,101.5,100.86,101.46,1909.0
2019-09-25 15:30:00,101.32,101.4,101.23,101.3,3516.0,101.32,101.4,101.23,101.3,3516.0
2019-09-26 09:30:00,102.15,102.15,100.26,100.43,3800.0,102.15,102.15,100.26,100.43,3800.0
2019-09-26 10:00:00,100.57,101.59,100.57,101.55,2100.0,100.57,101.59,100.57,101.55,2100.0
2019-09-26 10:30:00,101.49,101.65,101.37,101.65,700.0,101.49,101.65,101.37,101.65,700.0
2019-09-26 11:00:00,101.0,101.2,100.79,100.79,700.0,101.0,101.2,100.79,100.79,700.0
2019-09-26 11:30:00,100.85,100.85,100.43,100.43,1000.0,100.85,100.85,100.43,100.43,1000.0
2019-09-26 12:00:00,100.67,101.13,100.67,101.13,300.0,100.67,101.13,100.67,101.13,300.0
2019-09-26 12:30:00,101.06,101.06,101.06,101.06,100.0,101.06,101.06,101.06,101.06,100.0
2019-09-26 13:00:00,101.17,101.17,101.12,101.12,200.0,101.17,101.17,101.12,101.12,200.0
2019-09-26 13:30:00,101.22,101.22,101.18,101.18,200.0,101.22,101.22,101.18,101.18,200.0
2019-09-26 14:00:00,101.33,101.44,101.31,101.44,400.0,101.33,101.44,101.31,101.44,400.0
2019-09-26 14:30:00,101.31,101.31,101.31,101.31,100.0,101.31,101.31,101.31,101.31,100.0
2019-09-26 15:00:00,101.1,101.13,100.96,100.96,600.0,101.1,101.13,100.96,100.96,600.0
2019-09-26 15:30:00,101.3,101.3,100.84,100.87,1100.0,101.3,101.3,100.84,100.87,1100.0
2019-09-27 09:30:00,101.01,101.04,100.05,100.05,7168.0,101.01,101.04,100.05,100.05,7168.0
2019-09-27 10:00:00,100.39,100.39,99.38,99.78,700.0,100.39,100.39,99.38,99.78,700.0
2019-09-27 10:30:00,99.64,100.47,99.47,100.44,1500.0,99.64,100.47,99.47,100.44,1500.0
2019-09-27 11:00:00,100.6,100.76,100.59,100.71,1500.0,100.6,100.76,100.59,100.71,1500.0
2019-09-27 11:30:00,100.32,100.32,99.68,100.16,600.0,100.32,100.32,99.68,100.16,600.0
2019-09-27 12:00:00,100.02,100.11,100.02,100.11,300.0,100.02,100.11,100.02,100.11,300.0
2019-09-27 12:30:00,99.5,99.54,98.6,98.6,700.0,99.5,99.54,98.6,98.6,700.0
2019-09-27 13:00:00,98.73,98.78,98.56,98.78,600.0,98.73,98.78,98.56,98.78,600.0
2019-09-27 13:30:00,98.71,99.08,98.7,99.08,1093.0,98.71,99.08,98.7,99.08,1093.0
2019-09-27 14:00:00,98.91,98.91,98.45,98.55,800.0,98.91,98.91,98.45,98.55,800.0
2019-09-27 14:30:00,98.36,98.4,97.77,97.77,2100.0,98.36,98.4,97.77,97.77,2100.0
2019-09-27 15:00:00,98.1,98.38,98.1,98.22,1300.0,98.1,98.38,98.1,98.22,1300.0
2019-09-27 15:30:00,98.27,98.65,98.23,98.52,2715.0,98.27,98.65,98.23,98.52,2715.0
2019-09-30 09:30:00,98.29,98.81,97.74,98.64,3638.0,98.29,98.81,97.74,98.64,3638.0
2019-09-30 10:00:00,98.49,98.91,98.38,98.38,1200.0,98.49,98.91,98.38,98.38,1200.0
2019-09-30 10:30:00,98.6,98.68,98.35,98.46,1200.0,98.6,98.68,98.35,98.46,1200.0
2019-09-30 11:00:00,98.86,98.86,98.65,98.71,300.0,98.86,98.86,98.65,98.71,300.0
2019-09-30 11:30:00,98.89,99.25,98.88,99.25,700.0,98.89,99.25,98.88,99.25,700.0
2019-09-30 12:00:00,99.47,99.55,99.44,99.5,700.0,99.47,99.55,99.44,99.5,700.0
2019-09-30 12:30:00,99.72,99.88,99.64,99.88,803.0,99.72,99.88,99.64,99.88,803.0
2019-09-30 13:00:00,99.81,100.04,99.81,99.95,600.0,99.81,100.04,99.81,99.95,600.0
2019-09-30 13:30:00,100.11,100.24,100.09,100.24,552.0,100.11,100.24,100.09,100.24,552.0
2019-09-30 14:00:00,100.42,100.85,100.42,100.67,1300.0,100.42,100.85,100.42,100.67,1300.0
2019-09-30 14:30:00,100.66,100.66,100.13,100.13,570.0,100.66,100.66,100.13,100.13,570.0
2019-09-30 15:00:00,100.26,100.26,100.03,100.13,860.0,100.26,100.26,100.03,100.13,860.0
2019-09-30 15:30:00,100.03,100.12,99.58,99.81,1100.0,100.03,100.12,99.58,99.81,1100.0
2019-10-01 09:30:00,99.98,100.19,99.4,99.81,3700.0,99.98,100.19,99.4,99.81,3700.0
2019-10-01 10:00:00,99.83,100.37,99.83,100.37,635.0,99.83,100.37,99.83,100.37,635.0
2019-10-01 10:30:00,100.3,101.3,100.3,101.3,1876.0,100.3,101.3,100.3,101.3,1876.0
2019-10-01 11:00:00,101.23,101.36,101.1,101.1,710.0,101.23,101.36,101.1,101.1,710.0
2019-10-01 11:30:00,101.13,101.14,101.1,101.11,500.0,101.13,101.14,101.1,101.11,500.0
2019-10-01 12:00:00,101.3,101.3,100.88,100.88,413.0,101.3,101.3,100.88,100.88,413.0
2019-10-01 12:30:00,101.11,101.77,101.06,101.51,1000.0,101.11,101.77,101.06,101.51,1000.0
2019-10-01 13:00:00,101.08,101.18,100.85,100.85,756.0,101.08,101.18,100.85,100.85,756.0
2019-10-01 13:30:00,100.81,100.86,100.81,100.86,500.0,100.81,100.86,100.81,100.86,500.0
2019-10-01 14:00:00,100.85,101.0,100.73,100.88,1300.0,100.85,101.0,100.73,100.88,1300.0
2019-10-01 14:30:00,101.08,101.67,101.08,101.57,1735.0,101.08,101.67,101.08,101.57,1735.0
2019-10-01 15:00:00,101.55,101.8,101.37,101.8,2400.0,101.55,101.8,101.37,101.8,2400.0
2019-10-01 15:30:00,101.63,101.64,101.03,101.35,3306.0,101.63,101.64,101.03,101.35,3306.0
2019-10-02 09:30:00,100.03,100.03,98.25,98.32,1000.0,100.03,100.03,98.25,98.32,1000.0
2019-10-02 10:00:00,97.65,98.98,97.65,98.79,1247.0,97.65,98.98,97.65,98.79,1247.0
2019-10-02 10:30:00,98.32,98.37,98.0,98.16,769.0,98.32,98.37,98.0,98.16,769.0
2019-10-02 11:00:00,98.79,99.2,98.79,98.87,1332.0,98.79,99.2,98.79,98.87,1332.0
2019-10-02 11:30:00,98.67,99.62,98.67,99.62,800.0,98.67,99.62,98.67,99.62,800.0
2019-10-02 12:00:00,99.52,99.52,99.52,99.52,138.0,99.52,99.52,99.52,99.52,138.0
2019-10-02 12:30:00,98.99,98.99,98.69,98.7,400.0,98.99,98.99,98.69,98.7,400.0
2019-10-02 13:00:00,98.8,99.17,98.8,99.17,1145.0,98.8,99.17,98.8,99.17,1145.0
2019-10-02 13:30:00,99.19,99.61,99.01,99.6,1600.0,99.19,99.61,99.01,99.6,1600.0
2019-10-02 14:00:00,99.39,99.6,99.35,99.57,700.0,99.39,99.6,99.35,99.57,700.0
2019-10-02 14:30:00,99.57,99.75,99.57,99.75,802.0,99.57,99.75,99.57,99.75,802.0
2019-10-02 15:00:00,99.77,100.03,99.77,100.03,300.0,99.77,100.03,99.77,100.03,300.0
2019-10-02 15:30:00,99.98,100.17,99.9,100.03,3467.0,99.98,100.17,99.9,100.03,3467.0
2019-10-03 09:30:00,100.85,101.19,100.82,100.82,700.0,100.85,101.19,100.82,100.82,700.0
2019-10-03 10:00:00,100.0,101.77,99.88,101.77,4062.0,100.0,101.77,99.88,101.77,4062.0
2019-10-03 10:30:00,101.82,102.74,101.82,102.27,1385.0,101.82,102.74,101.82,102.27,1385.0
2019-10-03 11:00:00,102.84,103.37,102.84,102.91,1025.0,102.84,103.37,102.84,102.91,1025.0
2019-10-03 11:30:00,102.87,102.87,102.18,102.22,2126.0,102.87,102.87,102.18,102.22,2126.0
2019-10-03 12:00:00,102.32,103.09,102.13,103.09,1600.0,102.32,103.09,102.13,103.09,1600.0
2019-10-03 12:30:00,103.16,104.0,103.16,103.93,4789.0,103.16,104.0,103.16,103.93,4789.0
2019-10-03 13:00:00,103.97,104.25,103.75,104.25,2876.0,103.97,104.25,103.75,104.25,2876.0
2019-10-03 13:30:00,104.25,104.69,104.24,104.32,1000.0,104.25,104.69,104.24,104.32,1000.0
2019-10-03 14:00:00,104.28,105.35,104.28,105.35,1000.0,104.28,105.35,104.28,105.35,1000.0
2019-10-03 14:30:00,105.39,105.44,104.71,104.71,600.0,105.39,105.44,104.71,104.71,600.0
2019-10-03 15:00:00,104.2,104.35,104.03,104.08,2400.0,104.2,104.35,104.03,104.08,2400.0
2019-10-03 15:30:00,104.18,104.91,103.99,104.77,2800.0,104.18,104.91,103.99,104.77,2800.0
2019-10-04 09:30:00,105.15,106.5,105.0,105.5,3733.0,105.15,106.5,105.0,105.5,3733.0
2019-10-04 10:00:00,105.51,105.51,103.36,103.36,2647.0,105.51,105.51,103.36,103.36,2647.0
2019-10-04 10:30:00,103.03,103.4,102.9,103.28,4257.0,103.03,103.4,102.9,103.28,4257.0
2019-10-04 11:00:00,103.4,103.68,103.12,103.33,2579.0,103.4,103.68,103.12,103.33,2579.0
2019-10-04 11:30:00,103.42,104.09,103.42,103.99,1100.0,103.42,104.09,103.42,103.99,1100.0
2019-10-04 12:00:00,104.02,104.02,103.74,103.74,1100.0,104.02,104.02,103.74,103.74,1100.0
2019-10-04 12:30:00,103.91,104.19,103.9,104.19,1700.0,103.91,104.19,103.9,104.19,1700.0
2019-10-04 13:00:00,104.08,104.41,104.04,104.41,1017.0,104.08,104.41,104.04,104.41,1017.0
2019-10-04 13:30:00,104.49,104.72,104.49,104.72,1200.0,104.49,104.72,104.49,104.72,1200.0
2019-10-04 14:00:00,104.37,104.49,104.37,104.45,300.0,104.37,104.49,104.37,104.45,300.0
2019-10-04 14:30:00,104.41,104.5,104.27,104.3,2107.0,104.41,104.5,104.27,104.3,2107.0
2019-10-04 15:00:00,104.25,104.25,103.99,104.12,2495.0,104.25,104.25,103.99,104.12,2495.0
2019-10-04 15:30:00,104.23,104.8,104.16,104.8,7510.0,104.23,104.8,104.16,104.8,7510.0
2019-10-07 09:30:00,103.56,105.14,103.56,105.14,1150.0,103.56,105.14,103.56,105.14,1150.0
2019-10-07 10:00:00,104.67,105.14,104.67,105.06,700.0,104.67,105.14,104.67,105.06,700.0
2019-10-07 10:30:00,105.01,105.45,104.88,105.45,1144.0,105.01,105.45,104.88,105.45,1144.0
2019-10-07 11:00:00,105.68,105.68,105.5,105.5,518.0,105.68,105.68,105.5,105.5,518.0
2019-10-07 11:30:00,105.17,105.83,105.17,105.81,1000.0,105.17,105.83,105.17,105.81,1000.0
2019-10-07 12:00:00,105.88,105.88,105.43,105.43,1322.0,105.88,105.88,105.43,105.43,1322.0
2019-10-07 12:30:00,105.63,105.74,105.63,105.74,1200.0,105.63,105.74,105.63,105.74,1200.0
2019-10-07 13:00:00,105.4,105.5,105.4,105.5,400.0,105.4,105.5,105.4,105.5,400.0
2019-10-07 13:30:00,105.26,105.67,105.26,105.67,500.0,105.26,105.67,105.26,105.67,500.0
2019-10-07 14:00:00,105.51,105.51,105.51,105.51,100.0,105.51,105.51,105.51,105.51,100.0
2019-10-07 14:30:00,105.65,105.65,105.36,105.36,1000.0,105.65,105.65,105.36,105.36,1000.0
2019-10-07 15:00:00,105.43,106.26,105.43,106.26,3850.0,105.43,106.26,105.43,106.26,3850.0
2019-10-07 15:30:00,106.31,106.31,105.53,105.76,4445.0,106.31,106.31,105.53,105.76,4445.0
2019-10-08 09:30:00,104.37,104.69,103.68,103.83,3100.0,104.37,104.69,103.68,103.83,3100.0
2019-10-08 10:00:00,103.52,103.65,102.33,102.47,5820.0,103.52,103.65,102.33,102.47,5820.0
2019-10-08 10:30:00,103.06,104.02,103.06,104.02,500.0,103.06,104.02,103.06,104.02,500.0
2019-10-08 11:00:00,104.11,104.57,104.11,104.45,700.0,104.11,104.57,104.11,104.45,700.0
2019-10-08 11:30:00,104.25,104.43,104.24,104.43,1100.0,104.25,104.43,104.24,104.43,1100.0
2019-10-08 12:00:00,104.4,105.01,104.4,105.0,700.0,104.4,105.01,104.4,105.0,700.0
2019-10-08 12:30:00,104.7,104.93,104.47,104.87,1500.0,104.7,104.93,104.47,104.87,1500.0
2019-10-08 13:00:00,104.94,104.94,104.45,104.65,3000.0,104.94,104.94,104.45,104.65,3000.0
2019-10-08 13:30:00,104.64,105.17,104.64,105.09,1700.0,104.64,105.17,104.64,105.09,1700.0
2019-10-08 14:00:00,105.0,105.09,104.94,105.0,1900.0,105.0,105.09,104.94,105.0,1900.0
2019-10-08 14:30:00,105.14,105.24,104.76,104.76,1100.0,105.14,105.24,104.76,104.76,1100.0
2019-10-08 15:00:00,104.93,104.93,104.57,104.57,1300.0,104.93,104.93,104.57,104.57,1300.0
2019-10-08 15:30:00,104.5,104.63,103.1,103.18,3900.0,104.5,104.63,103.1,103.18,3900.0
2019-10-09 09:30:00,104.8,105.06,104.2,104.39,12390.0,104.8,105.06,104.2,104.39,12390.0
2019-10-09 10:00:00,104.95,104.98,104.58,104.98,500.0,104.95,104.98,104.58,104.98,500.0
2019-10-09 10:30:00,105.14,105.65,104.98,105.65,1400.0,105.14,105.65,104.98,105.65,1400.0
2019-10-09 11:00:00,105.32,105.6,105.32,105.35,600.0,105.32,105.6,105.32,105.35,600.0
2019-10-09 11:30:00,105.43,106.25,105.43,106.25,2137.0,105.43,106.25,105.43,106.25,2137.0
2019-10-09 12:00:00,106.0,106.41,105.99,106.18,1822.0,106.0,106.41,105.99,106.18,1822.0
2019-10-09 12:30:00,106.3,106.68,106.29,106.57,900.0,106.3,106.68,106.29,106.57,900.0
2019-10-09 13:00:00,106.7,106.8,105.9,105.9,3046.0,106.7,106.8,105.9,105.9,3046.0
2019-10-09 13:30:00,106.03,106.15,105.86,105.86,1700.0,106.03,106.15,105.86,105.86,1700.0
2019-10-09 14:00:00,105.87,106.34,105.85,106.22,1124.0,105.87,106.34,105.85,106.22,1124.0
2019-10-09 14:30:00,106.37,106.42,106.28,106.3,1600.0,106.37,106.42,106.28,106.3,1600.0
2019-10-09 15:00:00,106.35,106.4,106.3,106.38,811.0,106.35,106.4,106.3,106.38,811.0
2019-10-09 15:30:00,106.28,106.38,105.84,106.1,1700.0,106.28,106.38,105.84,106.1,1700.0
2019-10-10 09:30:00,105.47,105.49,99.0,99.74,8234.0,105.47,105.49,99.0,99.74,8234.0
2019-10-10 10:00:00,99.82,101.46,99.82,100.59,5217.0,99.82,101.46,99.82,100.59,5217.0
2019-10-10 10:30:00,100.66,100.74,100.0,100.74,3669.0,100.66,100.74,100.0,100.74,3669.0
2019-10-10 11:00:00,100.7,101.59,100.7,101.48,1026.0,100.7,101.59,100.7,101.48,1026.0
2019-10-10 11:30:00,101.59,101.73,101.12,101.12,3108.0,101.59,101.73,101.12,101.12,3108.0
2019-10-10 12:00:00,101.15,101.66,101.15,101.29,2100.0,101.15,101.66,101.15,101.29,2100.0
2019-10-10 12:30:00,101.28,101.8,100.97,101.8,3612.0,101.28,101.8,100.97,101.8,3612.0
2019-10-10 13:00:00,101.75,101.89,101.45,101.48,2661.0,101.75,101.89,101.45,101.48,2661.0
2019-10-10 13:30:00,101.46,101.48,101.22,101.48,900.0,101.46,101.48,101.22,101.48,900.0
2019-10-10 14:00:00,101.31,101.49,100.92,100.98,1700.0,101.31,101.49,100.92,100.98,1700.0
2019-10-10 14:30:00,101.16,101.46,100.91,101.46,2000.0,101.16,101.46,100.91,101.46,2000.0
2019-10-10 15:00:00,101.4,101.67,101.4,101.64,1900.0,101.4,101.67,101.4,101.64,1900.0
2019-10-10 15:30:00,101.78,102.06,101.65,102.0,2651.0,101.78,102.06,101.65,102.0,2651.0
2019-10-11 09:30:00,103.63,104.17,103.17,104.0,4500.0,103.63,104.17,103.17,104.0,4500.0
2019-10-11 10:00:00,104.48,104.81,104.4,104.81,972.0,104.48,104.81,104.4,104.81,972.0
2019-10-11 10:30:00,105.0,105.03,104.46,104.46,1190.0,105.0,105.03,104.46,104.46,1190.0
2019-10-11 11:00:00,104.53,104.59,104.44,104.53,700.0,104.53,104.59,104.44,104.53,700.0
2019-10-11 11:30:00,104.84,104.84,104.31,104.33,500.0,104.84,104.84,104.31,104.33,500.0
2019-10-11 12:00:00,104.44,104.56,104.44,104.52,400.0,104.44,104.56,104.44,104.52,400.0
2019-10-11 12:30:00,104.55,105.0,104.55,105.0,869.0,104.55,105.0,104.55,105.0,869.0
2019-10-11 13:00:00,104.7,104.7,104.7,104.7,100.0,104.7,104.7,104.7,104.7,100.0
2019-10-11 13:30:00,104.77,105.0,104.77,105.0,936.0,104.77,105.0,104.77,105.0,936.0
2019-10-11 14:00:00,104.96,105.01,104.96,105.01,300.0,104.96,105.01,104.96,105.01,300.0
2019-10-11 14:30:00,105.01,105.01,105.01,105.01,0.0,105.01,105.01,105.01,105.01,0.0
2019-10-11 15:00:00,105.0,105.11,104.96,105.01,1405.0,105.0,105.11,104.96,105.01,1405.0
2019-10-11 15:30:00,104.64,105.02,104.38,104.38,3488.0,104.64,105.02,104.38,104.38,3488.0
2019-10-14 09:30:00,104.63,104.75,104.28,104.28,3125.0,104.63,104.75,104.28,104.28,3125.0
2019-10-14 10:00:00,104.24,104.3,103.49,103.49,329.0,104.24,104.3,103.49,103.49,329.0
2019-10-14 10:30:00,104.07,104.17,104.06,104.15,600.0,104.07,104.17,104.06,104.15,600.0
2019-10-14 11:00:00,103.83,103.83,103.51,103.52,400.0,103.83,103.83,103.51,103.52,400.0
2019-10-14 11:30:00,103.56,103.56,102.96,103.07,1400.0,103.56,103.56,102.96,103.07,1400.0
2019-10-14 12:00:00,103.14,103.24,102.97,102.97,1200.0,103.14,103.24,102.97,102.97,1200.0
2019-10-14 12:30:00,102.92,103.14,102.92,103.14,1053.0,102.92,103.14,102.92,103.14,1053.0
2019-10-14 13:00:00,103.25,103.43,103.15,103.26,2700.0,103.25,103.43,103.15,103.26,2700.0
2019-10-14 13:30:00,103.21,103.21,103.08,103.21,600.0,103.21,103.21,103.08,103.21,600.0
2019-10-14 14:00:00,103.17,103.25,103.07,103.2,2142.0,103.17,103.25,103.07,103.2,2142.0
2019-10-14 14:30:00,103.18,103.18,102.79,102.84,3699.0,103.18,103.18,102.79,102.84,3699.0
2019-10-14 15:00:00,102.76,103.07,102.76,103.07,1400.0,102.76,103.07,102.76,103.07,1400.0
2019-10-14 15:30:00,103.05,103.09,102.83,102.83,8275.0,103.05,103.09,102.83,102.83,8275.0
2019-10-15 09:30:00,103.39,104.78,103.39,104.55,2128.0,103.39,104.78,103.39,104.55,2128.0
2019-10-15 10:00:00,104.62,105.2,104.59,105.06,3437.0,104.62,105.2,104.59,105.06,3437.0
2019-10-15 10:30:00,104.98,105.25,104.67,104.74,2029.0,104.98,105.25,104.67,104.74,2029.0
2019-10-15 11:00:00,104.81,105.09,104.71,105.07,3200.0,104.81,105.09,104.71,105.07,3200.0
2019-10-15 11:30:00,105.13,105.22,104.95,105.14,1000.0,105.13,105.22,104.95,105.14,1000.0
2019-10-15 12:00:00,105.46,105.84,105.42,105.75,1132.0,105.46,105.84,105.42,105.75,1132.0
2019-10-15 12:30:00,105.87,105.87,105.44,105.44,1000.0,105.87,105.87,105.44,105.44,1000.0
2019-10-15 13:00:00,105.62,105.71,105.47,105.56,1931.0,105.62,105.71,105.47,105.56,1931.0
2019-10-15 13:30:00,105.6,105.6,105.22,105.32,700.0,105.6,105.6,105.22,105.32,700.0
2019-10-15 14:00:00,105.37,105.41,105.16,105.16,1057.0,105.37,105.41,105.16,105.16,1057.0
2019-10-15 14:30:00,105.06,105.09,104.88,105.07,1000.0,105.06,105.09,104.88,105.07,1000.0
2019-10-15 15:00:00,104.97,105.13,104.66,105.06,2411.0,104.97,105.13,104.66,105.06,2411.0
2019-10-15 15:30:00,105.31,105.39,105.09,105.39,2409.0,105.31,105.39,105.09,105.39,2409.0
2019-10-16 09:30:00,104.25,104.25,101.78,101.81,4166.0,104.25,104.25,101.78,101.81,4166.0
2019-10-16 10:00:00,101.95,102.98,101.52,102.73,2300.0,101.95,102.98,101.52,102.73,2300.0
2019-10-16 10:30:00,102.74,103.55,102.74,103.55,1500.0,102.74,103.55,102.74,103.55,1500.0
2019-10-16 11:00:00,103.74,103.74,102.99,103.0,500.0,103.74,103.74,102.99,103.0,500.0
2019-10-16 11:30:00,102.96,102.96,102.94,102.94,200.0,102.96,102.96,102.94,102.94,200.0
2019-10-16 12:00:00,103.03,103.1,102.71,102.71,1000.0,103.03,103.1,102.71,102.71,1000.0
2019-10-16 12:30:00,102.63,102.68,102.6,102.61,400.0,102.63,102.68,102.6,102.61,400.0
2019-10-16 13:00:00,102.5,102.5,102.28,102.28,300.0,102.5,102.5,102.28,102.28,300.0
2019-10-16 13:30:00,102.31,102.45,102.25,102.25,400.0,102.31,102.45,102.25,102.25,400.0
2019-10-16 14:00:00,102.24,102.42,102.16,102.2,2000.0,102.24,102.42,102.16,102.2,2000.0
2019-10-16 14:30:00,102.23,102.3,102.09,102.3,1200.0,102.23,102.3,102.09,102.3,1200.0
2019-10-16 15:00:00,102.38,102.45,102.06,102.06,1400.0,102.38,102.45,102.06,102.06,1400.0
2019-10-16 15:30:00,102.05,102.22,101.81,102.07,2130.0,102.05,102.22,101.81,102.07,2130.0
2019-10-17 09:30:00,102.2,102.44,101.41,102.24,3218.0,102.2,102.44,101.41,102.24,3218.0
2019-10-17 10:00:00,102.04,102.04,100.59,100.77,4000.0,102.04,102.04,100.59,100.77,4000.0
2019-10-17 10:30:00,101.4,101.42,100.84,101.05,2700.0,101.4,101.42,100.84,101.05,2700.0
2019-10-17 11:00:00,101.48,101.52,101.24,101.24,2400.0,101.48,101.52,101.24,101.24,2400.0
2019-10-17 11:30:00,101.2,101.35,101.13,101.22,1600.0,101.2,101.35,101.13,101.22,1600.0
2019-10-17 12:00:00,101.09,101.34,100.98,101.21,700.0,101.09,101.34,100.98,101.21,700.0
2019-10-17 12:30:00,101.2,101.2,100.93,100.93,1000.0,101.2,101.2,100.93,100.93,1000.0
2019-10-17 13:00:00,100.95,100.96,100.87,100.9,1500.0,100.95,100.96,100.87,100.9,1500.0
2019-10-17 13:30:00,100.89,100.98,100.79,100.96,1300.0,100.89,100.98,100.79,100.96,1300.0
2019-10-17 14:00:00,100.88,100.88,100.64,100.74,800.0,100.88,100.88,100.64,100.74,800.0
2019-10-17 14:30:00,100.63,101.53,100.63,101.49,1400.0,100.63,101.53,100.63,101.49,1400.0
2019-10-17 15:00:00,101.57,101.91,101.4,101.87,1500.0,101.57,101.91,101.4,101.87,1500.0
2019-10-17 15:30:00,101.87,102.0,101.76,101.85,2700.0,101.87,102.0,101.76,101.85,2700.0
2019-10-18 09:30:00,101.54,101.54,100.49,100.6,1020.0,101.54,101.54,100.49,100.6,1020.0
2019-10-18 10:00:00,100.25,100.25,99.5,99.81,4479.0,100.25,100.25,99.5,99.81,4479.0
2019-10-18 10:30:00,99.68,99.9,98.42,98.76,3263.0,99.68,99.9,98.42,98.76,3263.0
2019-10-18 11:00:00,98.55,99.06,98.55,99.06,900.0,98.55,99.06,98.55,99.06,900.0
2019-10-18 11:30:00,99.12,99.12,97.65,97.77,3859.0,99.12,99.12,97.65,97.77,3859.0
2019-10-18 12:00:00,97.92,97.92,96.79,97.03,3081.0,97.92,97.92,96.79,97.03,3081.0
2019-10-18 12:30:00,96.96,97.9,96.96,97.76,2300.0,96.96,97.9,96.96,97.76,2300.0
2019-10-18 13:00:00,97.69,98.65,97.69,98.45,3195.0,97.69,98.65,97.69,98.45,3195.0
2019-10-18 13:30:00,98.39,98.78,98.29,98.67,1600.0,98.39,98.78,98.29,98.67,1600.0
2019-10-18 14:00:00,98.65,99.02,98.65,98.92,900.0,98.65,99.02,98.65,98.92,900.0
2019-10-18 14:30:00,98.68,98.68,98.52,98.52,1800.0,98.68,98.68,98.52,98.52,1800.0
2019-10-18 15:00:00,98.79,99.05,98.79,99.05,1400.0,98.79,99.05,98.79,99.05,1400.0
2019-10-18 15:30:00,99.04,99.36,98.97,99.17,5062.0,99.04,99.36,98.97,99.17,5062.0
2019-10-21 09:30:00,99.45,99.86,98.73,98.89,7996.0,99.45,99.86,98.73,98.89,7996.0
2019-10-21 10:00:00,99.32,99.32,98.8,98.84,704.0,99.32,99.32,98.8,98.84,704.0
2019-10-21 10:30:00,100.3,100.41,100.26,100.26,400.0,100.3,100.41,100.26,100.26,400.0
2019-10-21 11:00:00,100.06,100.4,100.06,100.4,600.0,100.06,100.4,100.06,100.4,600.0
2019-10-21 11:30:00,100.29,100.45,100.05,100.05,600.0,100.29,100.45,100.05,100.05,600.0
2019-10-21 12:00:00,100.65,100.65,100.65,100.65,100.0,100.65,100.65,100.65,100.65,100.0
2019-10-21 12:30:00,100.74,100.74,100.31,100.31,1300.0,100.74,100.74,100.31,100.31,1300.0
2019-10-21 13:00:00,100.5,100.58,100.41,100.49,600.0,100.5,100.58,100.41,100.49,600.0
2019-10-21 13:30:00,100.76,100.76,100.44,100.44,700.0,100.76,100.76,100.44,100.44,700.0
2019-10-21 14:00:00,100.9,101.1,100.85,100.85,3200.0,100.9,101.1,100.85,100.85,3200.0
2019-10-21 14:30:00,100.82,100.82,100.53,100.54,1600.0,100.82,100.82,100.53,100.54,1600.0
2019-10-21 15:00:00,100.59,100.91,100.48,100.91,6010.0,100.59,100.91,100.48,100.91,6010.0
2019-10-21 15:30:00,100.87,100.87,100.37,100.37,3658.0,100.87,100.87,100.37,100.37,3658.0
2019-10-22 09:30:00,100.78,100.95,100.64,100.64,3155.0,100.78,100.95,100.64,100.64,3155.0
2019-10-22 10:00:00,99.78,99.84,99.78,99.84,200.0,99.78,99.84,99.78,99.84,200.0
2019-10-22 10:30:00,100.21,100.21,99.7,99.7,1045.0,100.21,100.21,99.7,99.7,1045.0
2019-10-22 11:00:00,99.02,99.02,98.79,98.79,300.0,99.02,99.02,98.79,98.79,300.0
2019-10-22 11:30:00,98.86,99.31,98.82,99.08,800.0,98.86,99.31,98.82,99.08,800.0
2019-10-22 12:00:00,99.44,99.6,99.39,99.39,1500.0,99.44,99.6,99.39,99.39,1500.0
2019-10-22 12:30:00,99.41,99.41,99.28,99.28,200.0,99.41,99.41,99.28,99.28,200.0
2019-10-22 13:00:00,99.59,99.83,99.35,99.35,2885.0,99.59,99.83,99.35,99.35,2885.0
2019-10-22 13:30:00,99.29,99.35,98.22,98.22,3000.0,99.29,99.35,98.22,98.22,3000.0
2019-10-22 14:00:00,98.33,98.33,98.11,98.2,1355.0,98.33,98.33,98.11,98.2,1355.0
2019-10-22 14:30:00,98.24,98.26,97.76,97.76,700.0,98.24,98.26,97.76,97.76,700.0
2019-10-22 15:00:00,97.71,97.78,97.43,97.5,700.0,97.71,97.78,97.43,97.5,700.0
2019-10-22 15:30:00,97.42,97.64,97.01,97.04,7499.0,97.42,97.64,97.01,97.04,7499.0
2019-10-23 09:30:00,95.35,99.67,95.28,99.36,13127.0,95.35,99.67,95.28,99.36,13127.0
2019-10-23 10:00:00,99.34,99.42,98.87,99.03,500.0,99.34,99.42,98.87,99.03,500.0
2019-10-23 10:30:00,98.21,98.21,97.86,97.98,4200.0,98.21,98.21,97.86,97.98,4200.0
2019-10-23 11:00:00,97.71,97.97,97.66,97.74,5400.0,97.71,97.97,97.66,97.74,5400.0
2019-10-23 11:30:00,97.74,97.85,97.41,97.71,2900.0,97.74,97.85,97.41,97.71,2900.0
2019-10-23 12:00:00,97.7,97.78,97.3,97.3,2500.0,97.7,97.78,97.3,97.3,2500.0
2019-10-23 12:30:00,97.41,97.7,97.31,97.7,500.0,97.41,97.7,97.31,97.7,500.0
2019-10-23 13:00:00,97.72,97.74,97.45,97.45,2200.0,97.72,97.74,97.45,97.45,2200.0
2019-10-23 13:30:00,97.31,97.43,97.19,97.27,1000.0,97.31,97.43,97.19,97.27,1000.0
2019-10-23 14:00:00,97.23,97.23,96.37,96.37,3185.0,97.23,97.23,96.37,96.37,3185.0
2019-10-23 14:30:00,96.46,96.65,96.35,96.65,2191.0,96.46,96.65,96.35,96.65,2191.0
2019-10-23 15:00:00,96.68,96.71,96.5,96.53,5757.0,96.68,96.71,96.5,96.53,5757.0
2019-10-23 15:30:00,96.58,96.94,96.53,96.94,17104.0,96.58,96.94,96.53,96.94,17104.0
2019-10-24 09:30:00,97.75,99.2,97.7,98.78,7728.0,97.75,99.2,97.7,98.78,7728.0
2019-10-24 10:00:00,98.78,99.4,98.78,99.07,2370.0,98.78,99.4,98.78,99.07,2370.0
2019-10-24 10:30:00,99.0,99.1,98.68,99.1,4200.0,99.0,99.1,98.68,99.1,4200.0
2019-10-24 11:00:00,99.1,99.27,98.83,99.16,3572.0,99.1,99.27,98.83,99.16,3572.0
2019-10-24 11:30:00,99.74,100.7,99.74,100.66,3792.0,99.74,100.7,99.74,100.66,3792.0
2019-10-24 12:00:00,100.57,100.57,100.06,100.29,5450.0,100.57,100.57,100.06,100.29,5450.0
2019-10-24 12:30:00,100.39,100.54,100.17,100.32,6549.0,100.39,100.54,100.17,100.32,6549.0
2019-10-24 13:00:00,100.35,100.41,100.18,100.25,5300.0,100.35,100.41,100.18,100.25,5300.0
2019-10-24 13:30:00,100.25,100.46,100.17,100.31,8079.0,100.25,100.46,100.17,100.31,8079.0
2019-10-24 14:00:00,100.36,100.87,100.29,100.39,4690.0,100.36,100.87,100.29,100.39,4690.0
2019-10-24 14:30:00,100.55,100.57,100.2,100.2,6298.0,100.55,100.57,100.2,100.2,6298.0
2019-10-24 15:00:00,100.29,100.51,100.25,100.39,7399.0,100.29,100.51,100.25,100.39,7399.0
2019-10-24 15:30:00,100.39,100.94,100.35,100.8,12600.0,100.39,100.94,100.35,100.8,12600.0
2019-10-25 09:30:00,100.26,100.26,98.03,99.0,5700.0,100.26,100.26,98.03,99.0,5700.0
2019-10-25 10:00:00,99.01,99.52,99.01,99.43,1479.0,99.01,99.52,99.01,99.43,1479.0
2019-10-25 10:30:00,99.39,99.63,99.03,99.55,900.0,99.39,99.63,99.03,99.55,900.0
2019-10-25 11:00:00,99.26,99.62,99.12,99.62,3600.0,99.26,99.62,99.12,99.62,3600.0
2019-10-25 11:30:00,99.41,100.4,99.41,100.4,2800.0,99.41,100.4,99.41,100.4,2800.0
2019-10-25 12:00:00,99.94,99.94,99.94,99.94,100.0,99.94,99.94,99.94,99.94,100.0
2019-10-25 12:30:00,99.87,100.05,99.87,100.03,300.0,99.87,100.05,99.87,100.03,300.0
2019-10-25 13:00:00,99.99,100.06,99.99,100.02,1652.0,99.99,100.06,99.99,100.02,1652.0
2019-10-25 13:30:00,100.0,100.16,99.96,100.11,1400.0,100.0,100.16,99.96,100.11,1400.0
2019-10-25 14:00:00,100.09,100.09,99.89,99.94,957.0,100.09,100.09,99.89,99.94,957.0
2019-10-25 14:30:00,99.97,99.99,99.93,99.93,400.0,99.97,99.99,99.93,99.93,400.0
2019-10-25 15:00:00,100.04,100.08,99.97,100.01,880.0,100.04,100.08,99.97,100.01,880.0
2019-10-25 15:30:00,100.05,100.13,99.95,100.08,1400.0,100.05,100.13,99.95,100.08,1400.0
2019-10-28 09:30:00,101.81,102.38,101.51,101.93,2191.0,101.81,102.38,101.51,101.93,2191.0
2019-10-28 10:00:00,102.0,102.12,101.8,101.8,703.0,102.0,102.12,101.8,101.8,703.0
2019-10-28 10:30:00,100.72,101.52,100.72,101.52,1300.0,100.72,101.52,100.72,101.52,1300.0
2019-10-28 11:00:00,100.72,100.93,100.71,100.93,400.0,100.72,100.93,100.71,100.93,400.0
2019-10-28 11:30:00,100.97,101.67,100.97,101.67,2522.0,100.97,101.67,100.97,101.67,2522.0
2019-10-28 12:00:00,101.81,101.81,101.65,101.65,200.0,101.81,101.81,101.65,101.65,200.0
2019-10-28 12:30:00,101.74,101.9,101.74,101.9,300.0,101.74,101.9,101.74,101.9,300.0
2019-10-28 13:00:00,101.64,101.73,101.6,101.71,600.0,101.64,101.73,101.6,101.71,600.0
2019-10-28 13:30:00,101.61,101.61,101.07,101.07,700.0,101.61,101.61,101.07,101.07,700.0
2019-10-28 14:00:00,101.0,101.05,101.0,101.04,900.0,101.0,101.05,101.0,101.04,900.0
2019-10-28 14:30:00,100.92,101.01,100.92,101.01,400.0,100.92,101.01,100.92,101.01,400.0
2019-10-28 15:00:00,101.09,101.09,101.01,101.01,200.0,101.09,101.09,101.01,101.01,200.0
2019-10-28 15:30:00,100.97,101.26,100.92,101.13,1640.0,100.97,101.26,100.92,101.13,1640.0
2019-10-29 09:30:00,101.29,102.36,100.79,102.23,4877.0,101.29,102.36,100.79,102.23,4877.0
2019-10-29 10:00:00,101.89,102.05,101.74,101.74,2424.0,101.89,102.05,101.74,101.74,2424.0
2019-10-29 10:30:00,101.83,102.05,101.5,101.5,1207.0,101.83,102.05,101.5,101.5,1207.0
2019-10-29 11:00:00,101.61,101.61,101.03,101.03,900.0,101.61,101.61,101.03,101.03,900.0
2019-10-29 11:30:00,101.12,101.31,101.12,101.31,500.0,101.12,101.31,101.12,101.31,500.0
2019-10-29 12:00:00,101.31,101.31,101.31,101.31,0.0,101.31,101.31,101.31,101.31,0.0
2019-10-29 12:30:00,101.8,102.04,101.73,102.03,1800.0,101.8,102.04,101.73,102.03,1800.0
2019-10-29 13:00:00,102.11,102.11,101.73,101.83,1198.0,102.11,102.11,101.73,101.83,1198.0
2019-10-29 13:30:00,101.64,101.66,101.62,101.66,400.0,101.64,101.66,101.62,101.66,400.0
2019-10-29 14:00:00,101.57,101.91,101.57,101.91,600.0,101.57,101.91,101.57,101.91,600.0
2019-10-29 14:30:00,101.96,102.01,101.78,101.78,600.0,101.96,102.01,101.78,101.78,600.0
2019-10-29 15:00:00,101.75,101.75,101.32,101.32,1102.0,101.75,101.75,101.32,101.32,1102.0
2019-10-29 15:30:00,101.28,101.34,101.14,101.15,1763.0,101.28,101.34,101.14,101.15,1763.0
2019-10-30 09:30:00,101.47,101.56,100.63,100.92,1200.0,101.47,101.56,100.63,100.92,1200.0
2019-10-30 10:00:00,100.81,102.3,100.81,102.3,1500.0,100.81,102.3,100.81,102.3,1500.0
2019-10-30 10:30:00,102.31,102.42,102.31,102.35,427.0,102.31,102.42,102.31,102.35,427.0
2019-10-30 11:00:00,102.7,102.8,102.7,102.8,200.0,102.7,102.8,102.7,102.8,200.0
2019-10-30 11:30:00,102.8,103.15,102.8,102.85,1070.0,102.8,103.15,102.8,102.85,1070.0
2019-10-30 12:00:00,102.53,102.72,102.43,102.49,1000.0,102.53,102.72,102.43,102.49,1000.0
2019-10-30 12:30:00,102.52,103.07,102.52,103.07,500.0,102.52,103.07,102.52,103.07,500.0
2019-10-30 13:00:00,102.84,103.0,102.84,102.97,500.0,102.84,103.0,102.84,102.97,500.0
2019-10-30 13:30:00,102.69,102.93,102.69,102.74,1459.0,102.69,102.93,102.69,102.74,1459.0
2019-10-30 14:00:00,102.92,103.36,102.91,103.17,1000.0,102.92,103.36,102.91,103.17,1000.0
2019-10-30 14:30:00,103.19,103.57,103.19,103.57,300.0,103.19,103.57,103.19,103.57,300.0
2019-10-30 15:00:00,103.75,104.07,103.75,104.05,3087.0,103.75,104.07,103.75,104.05,3087.0
2019-10-30 15:30:00,104.05,104.09,103.78,104.0,4356.0,104.05,104.09,103.78,104.0,4356.0
2019-10-31 09:30:00,103.63,103.9,102.26,102.72,5095.0,103.63,103.9,102.26,102.72,5095.0
2019-10-31 10:00:00,102.61,102.86,101.95,101.95,1400.0,102.61,102.86,101.95,101.95,1400.0
2019-10-31 10:30:00,102.05,102.72,101.88,102.72,2400.0,102.05,102.72,101.88,102.72,2400.0
2019-10-31 11:00:00,103.21,103.22,103.21,103.22,2900.0,103.21,103.22,103.21,103.22,2900.0
2019-10-31 11:30:00,102.41,102.73,102.41,102.7,500.0,102.41,102.73,102.41,102.7,500.0
2019-10-31 12:00:00,102.05,102.19,102.05,102.12,900.0,102.05,102.19,102.05,102.12,900.0
2019-10-31 12:30:00,102.14,102.22,101.95,102.22,680.0,102.14,102.22,101.95,102.22,680.0
2019-10-31 13:00:00,102.02,102.04,101.82,101.82,400.0,102.02,102.04,101.82,101.82,400.0
2019-10-31 13:30:00,101.82,101.82,101.82,101.82,0.0,101.82,101.82,101.82,101.82,0.0
2019-10-31 14:00:00,101.77,102.06,101.77,102.06,200.0,101.77,102.06,101.77,102.06,200.0
2019-10-31 14:30:00,101.91,101.91,101.6,101.6,300.0,101.91,101.91,101.6,101.6,300.0
2019-10-31 15:00:00,101.62,101.64,101.55,101.56,900.0,101.62,101.64,101.55,101.56,900.0
2019-10-31 15:30:00,101.64,101.72,101.36,101.61,2400.0,101.64,101.72,101.36,101.61,2400.0
2019-11-01 09:30:00,103.04,105.0,103.04,105.0,4694.0,103.04,105.0,103.04,105.0,4694.0
2019-11-01 10:00:00,105.07,105.58,104.88,105.58,3600.0,105.07,105.58,104.88,105.58,3600.0
2019-11-01 10:30:00,105.47,106.08,105.46,105.97,5264.0,105.47,106.08,105.46,105.97,5264.0
2019-11-01 11:00:00,106.1,106.27,105.85,106.06,1896.0,106.1,106.27,105.85,106.06,1896.0
2019-11-01 11:30:00,105.89,106.2,105.89,106.19,400.0,105.89,106.2,105.89,106.19,400.0
2019-11-01 12:00:00,105.99,106.49,105.72,106.37,1150.0,105.99,106.49,105.72,106.37,1150.0
2019-11-01 12:30:00,106.37,106.48,105.83,106.03,600.0,106.37,106.48,105.83,106.03,600.0
2019-11-01 13:00:00,106.0,106.21,105.92,106.03,1503.0,106.0,106.21,105.92,106.03,1503.0
2019-11-01 13:30:00,106.14,106.21,106.1,106.15,1714.0,106.14,106.21,106.1,106.15,1714.0
2019-11-01 14:00:00,106.15,106.15,105.96,105.96,3233.0,106.15,106.15,105.96,105.96,3233.0
2019-11-01 14:30:00,106.08,106.19,105.97,106.05,3815.0,106.08,106.19,105.97,106.05,3815.0
2019-11-01 15:00:00,106.01,106.14,105.98,106.14,1900.0,106.01,106.14,105.98,106.14,1900.0
2019-11-01 15:30:00,106.18,106.4,106.04,106.39,3700.0,106.18,106.4,106.04,106.39,3700.0
2019-11-04 09:30:00,108.16,109.36,107.25,108.86,9848.0,108.16,109.36,107.25,108.86,9848.0
2019-11-04 10:00:00,108.85,108.85,107.01,107.64,3612.0,108.85,108.85,107.01,107.64,3612.0
2019-11-04 10:30:00,107.73,108.0,107.65,107.81,3163.0,107.73,108.0,107.65,107.81,3163.0
2019-11-04 11:00:00,107.78,107.93,107.61,107.93,3551.0,107.78,107.93,107.61,107.93,3551.0
2019-11-04 11:30:00,108.14,108.35,107.8,107.95,3614.0,108.14,108.35,107.8,107.95,3614.0
2019-11-04 12:00:00,107.99,108.1,107.85,107.9,2000.0,107.99,108.1,107.85,107.9,2000.0
2019-11-04 12:30:00,107.88,107.98,107.87,107.92,400.0,107.88,107.98,107.87,107.92,400.0
2019-11-04 13:00:00,107.77,107.77,106.78,106.78,2100.0,107.77,107.77,106.78,106.78,2100.0
2019-11-04 13:30:00,106.73,106.73,106.56,106.56,500.0,106.73,106.73,106.56,106.56,500.0
2019-11-04 14:00:00,106.51,106.51,106.3,106.47,700.0,106.51,106.51,106.3,106.47,700.0
2019-11-04 14:30:00,106.6,106.6,106.14,106.14,850.0,106.6,106.6,106.14,106.14,850.0
2019-11-04 15:00:00,106.08,106.11,105.73,105.79,1400.0,106.08,106.11,105.73,105.79,1400.0
2019-11-04 15:30:00,105.86,105.99,105.72,105.79,5244.0,105.86,105.99,105.72,105.79,5244.0
2019-11-05 09:30:00,106.1,106.52,104.23,104.23,4981.0,106.1,106.52,104.23,104.23,4981.0
2019-11-05 10:00:00,104.8,104.91,104.25,104.3,1350.0,104.8,104.91,104.25,104.3,1350.0
2019-11-05 10:30:00,104.11,104.11,102.72,102.72,1200.0,104.11,104.11,102.72,102.72,1200.0
2019-11-05 11:00:00,102.8,103.5,102.8,103.45,1250.0,102.8,103.5,102.8,103.45,1250.0
2019-11-05 11:30:00,103.9,104.39,103.9,104.26,1400.0,103.9,104.39,103.9,104.26,1400.0
2019-11-05 12:00:00,104.22,104.36,104.16,104.3,1100.0,104.22,104.36,104.16,104.3,1100.0
2019-11-05 12:30:00,104.22,104.44,104.13,104.13,432.0,104.22,104.44,104.13,104.13,432.0
2019-11-05 13:00:00,103.77,103.8,103.72,103.72,500.0,103.77,103.8,103.72,103.72,500.0
2019-11-05 13:30:00,103.78,103.93,103.78,103.87,800.0,103.78,103.93,103.78,103.87,800.0
2019-11-05 14:00:00,103.76,104.04,103.67,104.02,1300.0,103.76,104.04,103.67,104.02,1300.0
2019-11-05 14:30:00,103.91,104.17,103.84,104.17,1300.0,103.91,104.17,103.84,104.17,1300.0
2019-11-05 15:00:00,104.34,105.55,104.34,105.55,3793.0,104.34,105.55,104.34,105.55,3793.0
2019-11-05 15:30:00,105.65,106.66,105.07,106.58,30177.0,105.65,106.66,105.07,106.58,30177.0
2019-11-06 09:30:00,117.99,119.9,114.86,118.58,41708.0,117.99,119.9,114.86,118.58,41708.0
2019-11-06 10:00:00,118.87,118.9,116.63,117.38,25217.0,118.87,118.9,116.63,117.38,25217.0
2019-11-06 10:30:00,116.75,117.5,115.71,115.71,7733.0,116.75,117.5,115.71,115.71,7733.0
2019-11-06 11:00:00,115.88,116.86,115.65,115.94,5026.0,115.88,116.86,115.65,115.94,5026.0
2019-11-06 11:30:00,116.1,116.12,115.64,116.06,4645.0,116.1,116.12,115.64,116.06,4645.0
2019-11-06 12:00:00,115.83,115.83,114.99,115.39,1820.0,115.83,115.83,114.99,115.39,1820.0
2019-11-06 12:30:00,115.55,116.29,115.46,115.72,3919.0,115.55,116.29,115.46,115.72,3919.0
2019-11-06 13:00:00,115.8,117.27,115.67,116.92,3148.0,115.8,117.27,115.67,116.92,3148.0
2019-11-06 13:30:00,116.8,117.23,116.56,116.87,6244.0,116.8,117.23,116.56,116.87,6244.0
2019-11-06 14:00:00,116.68,117.09,115.7,116.47,5400.0,116.68,117.09,115.7,116.47,5400.0
2019-11-06 14:30:00,116.6,116.6,115.66,116.31,2600.0,116.6,116.6,115.66,116.31,2600.0
2019-11-06 15:00:00,116.23,116.44,115.77,116.02,3400.0,116.23,116.44,115.77,116.02,3400.0
2019-11-06 15:30:00,116.27,116.31,114.95,115.04,10576.0,116.27,116.31,114.95,115.04,10576.0
2019-11-07 09:30:00,116.41,116.65,113.65,114.3,7455.0,116.41,116.65,113.65,114.3,7455.0
2019-11-07 10:00:00,114.1,114.1,112.84,112.84,3401.0,114.1,114.1,112.84,112.84,3401.0
2019-11-07 10:30:00,112.76,113.06,111.1,111.1,1140.0,112.76,113.06,111.1,111.1,1140.0
2019-11-07 11:00:00,111.69,111.69,110.99,110.99,700.0,111.69,111.69,110.99,110.99,700.0
2019-11-07 11:30:00,110.37,110.94,109.76,110.94,1700.0,110.37,110.94,109.76,110.94,1700.0
2019-11-07 12:00:00,110.67,110.68,109.93,109.93,2687.0,110.67,110.68,109.93,109.93,2687.0
2019-11-07 12:30:00,110.47,110.81,110.38,110.81,1600.0,110.47,110.81,110.38,110.81,1600.0
2019-11-07 13:00:00,110.7,110.76,110.26,110.76,1100.0,110.7,110.76,110.26,110.76,1100.0
2019-11-07 13:30:00,110.67,111.1,110.5,111.1,1900.0,110.67,111.1,110.5,111.1,1900.0
2019-11-07 14:00:00,111.08,111.08,110.39,110.49,1400.0,111.08,111.08,110.39,110.49,1400.0
2019-11-07 14:30:00,110.57,110.57,109.48,109.49,1200.0,110.57,110.57,109.48,109.49,1200.0
2019-11-07 15:00:00,109.48,109.76,109.27,109.64,4300.0,109.48,109.76,109.27,109.64,4300.0
2019-11-07 15:30:00,109.66,109.74,109.21,109.36,6635.0,109.66,109.74,109.21,109.36,6635.0
2019-11-08 09:30:00,110.01,111.52,109.33,110.85,3071.0,110.01,111.52,109.33,110.85,3071.0
2019-11-08 10:00:00,110.82,111.83,110.6,111.8,2423.0,110.82,111.83,110.6,111.8,2423.0
2019-11-08 10:30:00,112.09,112.31,111.84,112.04,1600.0,112.09,112.31,111.84,112.04,1600.0
2019-11-08 11:00:00,112.61,112.61,112.38,112.38,900.0,112.61,112.61,112.38,112.38,900.0
2019-11-08 11:30:00,112.04,112.74,112.04,112.74,1100.0,112.04,112.74,112.04,112.74,1100.0
2019-11-08 12:00:00,112.84,113.66,112.84,113.6,1292.0,112.84,113.66,112.84,113.6,1292.0
2019-11-08 12:30:00,113.68,113.94,113.3,113.38,2300.0,113.68,113.94,113.3,113.38,2300.0
2019-11-08 13:00:00,113.31,113.31,113.0,113.0,1613.0,113.31,113.31,113.0,113.0,1613.0
2019-11-08 13:30:00,113.17,113.53,113.17,113.53,1220.0,113.17,113.53,113.17,113.53,1220.0
2019-11-08 14:00:00,113.6,114.08,113.6,113.83,2574.0,113.6,114.08,113.6,113.83,2574.0
2019-11-08 14:30:00,114.04,114.05,113.87,114.05,2031.0,114.04,114.05,113.87,114.05,2031.0
2019-11-08 15:00:00,113.94,114.0,113.73,113.91,3300.0,113.94,114.0,113.73,113.91,3300.0
2019-11-08 15:30:00,113.96,114.14,113.86,114.04,3205.0,113.96,114.14,113.86,114.04,3205.0
2019-11-11 09:30:00,113.19,114.18,112.65,113.26,1800.0,113.19,114.18,112.65,113.26,1800.0
2019-11-11 10:00:00,113.42,113.92,113.22,113.91,1200.0,113.42,113.92,113.22,113.91,1200.0
2019-11-11 10:30:00,113.86,114.29,113.8,113.82,1605.0,113.86,114.29,113.8,113.82,1605.0
2019-11-11 11:00:00,113.66,113.75,113.39,113.59,1600.0,113.66,113.75,113.39,113.59,1600.0
2019-11-11 11:30:00,113.59,113.92,113.3,113.92,1300.0,113.59,113.92,113.3,113.92,1300.0
2019-11-11 12:00:00,113.69,113.75,113.65,113.75,700.0,113.69,113.75,113.65,113.75,700.0
2019-11-11 12:30:00,113.64,113.64,113.45,113.54,1000.0,113.64,113.64,113.45,113.54,1000.0
2019-11-11 13:00:00,113.46,113.79,113.46,113.79,700.0,113.46,113.79,113.46,113.79,700.0
2019-11-11 13:30:00,113.83,113.83,113.66,113.75,1400.0,113.83,113.83,113.66,113.75,1400.0
2019-11-11 14:00:00,113.74,114.0,113.74,113.95,900.0,113.74,114.0,113.74,113.95,900.0
2019-11-11 14:30:00,113.95,113.95,113.81,113.85,1300.0,113.95,113.95,113.81,113.85,1300.0
2019-11-11 15:00:00,113.85,113.99,113.78,113.86,2100.0,113.85,113.99,113.78,113.86,2100.0
2019-11-11 15:30:00,113.86,113.86,113.53,113.81,4163.0,113.86,113.86,113.53,113.81,4163.0
2019-11-12 09:30:00,113.78,114.84,113.78,114.38,3259.0,113.78,114.84,113.78,114.38,3259.0
2019-11-12 10:00:00,114.71,115.44,114.57,115.44,2900.0,114.71,115.44,114.57,115.44,2900.0
2019-11-12 10:30:00,115.16,115.68,114.83,115.32,1800.0,115.16,115.68,114.83,115.32,1800.0
2019-11-12 11:00:00,115.24,115.3,114.85,115.28,1846.0,115.24,115.3,114.85,115.28,1846.0
2019-11-12 11:30:00,115.47,115.57,115.26,115.26,1000.0,115.47,115.57,115.26,115.26,1000.0
2019-11-12 12:00:00,115.36,115.36,115.12,115.13,500.0,115.36,115.36,115.12,115.13,500.0
2019-11-12 12:30:00,114.65,114.65,114.65,114.65,100.0,114.65,114.65,114.65,114.65,100.0
2019-11-12 13:00:00,114.85,114.85,114.85,114.85,100.0,114.85,114.85,114.85,114.85,100.0
2019-11-12 13:30:00,114.9,115.02,114.82,114.86,1100.0,114.9,115.02,114.82,114.86,1100.0
2019-11-12 14:00:00,114.71,114.88,114.68,114.68,700.0,114.71,114.88,114.68,114.68,700.0
2019-11-12 14:30:00,114.72,114.76,114.37,114.37,2317.0,114.72,114.76,114.37,114.37,2317.0
2019-11-12 15:00:00,114.64,114.7,114.55,114.69,627.0,114.64,114.7,114.55,114.69,627.0
2019-11-12 15:30:00,114.74,115.23,114.74,115.23,2410.0,114.74,115.23,114.74,115.23,2410.0
2019-11-13 09:30:00,112.17,112.67,111.86,112.02,7932.0,112.17,112.67,111.86,112.02,7932.0
2019-11-13 10:00:00,112.21,113.64,112.21,113.38,5529.0,112.21,113.64,112.21,113.38,5529.0
2019-11-13 10:30:00,113.43,113.43,112.81,113.04,3300.0,113.43,113.43,112.81,113.04,3300.0
2019-11-13 11:00:00,113.1,113.1,112.64,112.79,4207.0,113.1,113.1,112.64,112.79,4207.0
2019-11-13 11:30:00,112.73,113.19,112.69,112.69,1507.0,112.73,113.19,112.69,112.69,1507.0
2019-11-13 12:00:00,112.6,113.08,112.6,112.95,900.0,112.6,113.08,112.6,112.95,900.0
2019-11-13 12:30:00,112.93,113.03,112.9,112.95,1400.0,112.93,113.03,112.9,112.95,1400.0
2019-11-13 13:00:00,112.92,113.32,112.89,113.32,1200.0,112.92,113.32,112.89,113.32,1200.0
2019-11-13 13:30:00,113.32,114.09,113.32,113.59,2834.0,113.32,114.09,113.32,113.59,2834.0
2019-11-13 14:00:00,113.6,113.72,113.26,113.54,1400.0,113.6,113.72,113.26,113.54,1400.0
2019-11-13 14:30:00,113.8,114.17,113.76,114.17,1500.0,113.8,114.17,113.76,114.17,1500.0
2019-11-13 15:00:00,114.25,114.62,114.18,114.59,2300.0,114.25,114.62,114.18,114.59,2300.0
2019-11-13 15:30:00,114.54,115.04,113.99,114.61,23103.0,114.54,115.04,113.99,114.61,23103.0
2019-11-14 09:30:00,114.59,114.7,114.15,114.54,4855.0,114.59,114.7,114.15,114.54,4855.0
2019-11-14 10:00:00,114.64,115.41,114.64,114.98,6120.0,114.64,115.41,114.64,114.98,6120.0
2019-11-14 10:30:00,114.95,115.19,114.74,115.02,5727.0,114.95,115.19,114.74,115.02,5727.0
2019-11-14 11:00:00,115.05,115.18,114.89,114.92,2100.0,115.05,115.18,114.89,114.92,2100.0
2019-11-14 11:30:00,114.83,114.95,114.22,114.25,1700.0,114.83,114.95,114.22,114.25,1700.0
2019-11-14 12:00:00,114.28,114.58,114.21,114.57,2424.0,114.28,114.58,114.21,114.57,2424.0
2019-11-14 12:30:00,114.63,114.63,114.46,114.52,1400.0,114.63,114.63,114.46,114.52,1400.0
2019-11-14 13:00:00,114.49,114.61,114.49,114.58,1800.0,114.49,114.61,114.49,114.58,1800.0
2019-11-14 13:30:00,114.62,114.62,114.21,114.21,1708.0,114.62,114.62,114.21,114.21,1708.0
2019-11-14 14:00:00,114.22,114.35,114.21,114.21,1000.0,114.22,114.35,114.21,114.21,1000.0
2019-11-14 14:30:00,114.2,114.24,114.13,114.24,1349.0,114.2,114.24,114.13,114.24,1349.0
2019-11-14 15:00:00,114.18,114.53,114.18,114.52,725.0,114.18,114.53,114.18,114.52,725.0
2019-11-14 15:30:00,114.49,114.49,114.22,114.3,11137.0,114.49,114.49,114.22,114.3,11137.0
2019-11-15 09:30:00,115.0,115.0,113.35,113.35,2800.0,115.0,115.0,113.35,113.35,2800.0
2019-11-15 10:00:00,113.23,113.23,112.65,112.65,400.0,113.23,113.23,112.65,112.65,400.0
2019-11-15 10:30:00,112.64,112.68,111.74,112.45,2900.0,112.64,112.68,111.74,112.45,2900.0
2019-11-15 11:00:00,112.65,113.36,112.16,113.28,1317.0,112.65,113.36,112.16,113.28,1317.0
2019-11-15 11:30:00,113.06,113.06,112.58,112.64,2092.0,113.06,113.06,112.58,112.64,2092.0
2019-11-15 12:00:00,113.17,113.41,113.1,113.14,1000.0,113.17,113.41,113.1,113.14,1000.0
2019-11-15 12:30:00,112.92,112.94,112.8,112.94,910.0,112.92,112.94,112.8,112.94,910.0
2019-11-15 13:00:00,113.01,113.02,113.01,113.02,487.0,113.01,113.02,113.01,113.02,487.0
2019-11-15 13:30:00,113.02,113.02,113.02,113.02,0.0,113.02,113.02,113.02,113.02,0.0
2019-11-15 14:00:00,112.83,112.87,112.81,112.86,500.0,112.83,112.87,112.81,112.86,500.0
2019-11-15 14:30:00,113.1,113.1,112.94,113.03,600.0,113.1,113.1,112.94,113.03,600.0
2019-11-15 15:00:00,113.04,113.04,112.5,112.5,1000.0,113.04,113.04,112.5,112.5,1000.0
2019-11-15 15:30:00,112.46,112.97,112.44,112.96,1431.0,112.46,112.97,112.44,112.96,1431.0
2019-11-18 09:30:00,112.5,113.65,112.5,113.65,1556.0,112.5,113.65,112.5,113.65,1556.0
2019-11-18 10:00:00,113.9,114.08,113.59,113.89,1160.0,113.9,114.08,113.59,113.89,1160.0
2019-11-18 10:30:00,114.12,114.12,113.58,113.58,1563.0,114.12,114.12,113.58,113.58,1563.0
2019-11-18 11:00:00,113.5,114.42,113.5,114.42,700.0,113.5,114.42,113.5,114.42,700.0
2019-11-18 11:30:00,114.33,114.9,114.33,114.86,1600.0,114.33,114.9,114.33,114.86,1600.0
2019-11-18 12:00:00,114.87,114.92,114.78,114.9,1000.0,114.87,114.92,114.78,114.9,1000.0
2019-11-18 12:30:00,114.8,115.33,114.65,115.33,1500.0,114.8,115.33,114.65,115.33,1500.0
2019-11-18 13:00:00,115.6,115.6,115.6,115.6,100.0,115.6,115.6,115.6,115.6,100.0
2019-11-18 13:30:00,116.36,116.6,116.36,116.6,600.0,116.36,116.6,116.36,116.6,600.0
2019-11-18 14:00:00,116.57,116.7,116.21,116.63,2565.0,116.57,116.7,116.21,116.63,2565.0
2019-11-18 14:30:00,116.56,116.64,116.5,116.59,600.0,116.56,116.64,116.5,116.59,600.0
2019-11-18 15:00:00,116.46,116.8,116.38,116.8,1700.0,116.46,116.8,116.38,116.8,1700.0
2019-11-18 15:30:00,116.57,116.57,116.28,116.29,2966.0,116.57,116.57,116.28,116.29,2966.0
2019-11-19 09:30:00,116.6,117.39,116.6,117.09,2201.0,116.6,117.39,116.6,117.09,2201.0
2019-11-19 10:00:00,117.03,117.25,116.31,117.24,4016.0,117.03,117.25,116.31,117.24,4016.0
2019-11-19 10:30:00,116.97,117.6,116.97,117.57,600.0,116.97,117.6,116.97,117.57,600.0
2019-11-19 11:00:00,117.13,117.48,117.02,117.02,1150.0,117.13,117.48,117.02,117.02,1150.0
2019-11-19 11:30:00,117.12,117.36,117.12,117.36,400.0,117.12,117.36,117.12,117.36,400.0
2019-11-19 12:00:00,117.2,117.31,117.14,117.26,779.0,117.2,117.31,117.14,117.26,779.0
2019-11-19 12:30:00,117.27,117.27,117.27,117.27,100.0,117.27,117.27,117.27,117.27,100.0
2019-11-19 13:00:00,116.9,116.9,116.73,116.9,600.0,116.9,116.9,116.73,116.9,600.0
2019-11-19 13:30:00,117.03,117.03,117.03,117.03,100.0,117.03,117.03,117.03,117.03,100.0
2019-11-19 14:00:00,117.07,117.07,117.02,117.02,200.0,117.07,117.07,117.02,117.02,200.0
2019-11-19 14:30:00,116.9,117.02,116.8,116.9,1296.0,116.9,117.02,116.8,116.9,1296.0
2019-11-19 15:00:00,116.92,117.05,116.92,116.92,696.0,116.92,117.05,116.92,116.92,696.0
2019-11-19 15:30:00,116.99,117.02,116.92,116.99,2418.0,116.99,117.02,116.92,116.99,2418.0
2019-11-20 09:30:00,116.65,117.5,116.65,117.5,1100.0,116.65,117.5,116.65,117.5,1100.0
2019-11-20 10:00:00,117.45,118.05,117.23,118.01,4151.0,117.45,118.05,117.23,118.01,4151.0
2019-11-20 10:30:00,117.78,117.79,117.27,117.3,2949.0,117.78,117.79,117.27,117.3,2949.0
2019-11-20 11:00:00,117.4,117.43,117.0,117.43,2200.0,117.4,117.43,117.0,117.43,2200.0
2019-11-20 11:30:00,117.52,117.57,117.3,117.35,1494.0,117.52,117.57,117.3,117.35,1494.0
2019-11-20 12:00:00,117.36,118.55,117.36,118.5,3416.0,117.36,118.55,117.36,118.5,3416.0
2019-11-20 12:30:00,118.55,119.0,117.8,117.8,2946.0,118.55,119.0,117.8,117.8,2946.0
2019-11-20 13:00:00,117.84,117.89,117.44,117.82,3179.0,117.84,117.89,117.44,117.82,3179.0
2019-11-20 13:30:00,117.73,117.96,117.57,117.96,1626.0,117.73,117.96,117.57,117.96,1626.0
2019-11-20 14:00:00,118.28,118.4,118.28,118.37,633.0,118.28,118.4,118.28,118.37,633.0
2019-11-20 14:30:00,118.46,118.46,118.22,118.22,700.0,118.46,118.46,118.22,118.22,700.0
2019-11-20 15:00:00,118.2,118.27,118.06,118.06,1252.0,118.2,118.27,118.06,118.06,1252.0
2019-11-20 15:30:00,117.96,118.09,117.78,117.8,1470.0,117.96,118.09,117.78,117.8,1470.0
2019-11-21 09:30:00,118.12,119.68,118.12,119.44,2850.0,118.12,119.68,118.12,119.44,2850.0
2019-11-21 10:00:00,119.41,120.43,119.33,119.54,6176.0,119.41,120.43,119.33,119.54,6176.0
2019-11-21 10:30:00,119.23,119.86,118.9,119.81,4722.0,119.23,119.86,118.9,119.81,4722.0
2019-11-21 11:00:00,119.68,119.79,119.51,119.7,4456.0,119.68,119.79,119.51,119.7,4456.0
2019-11-21 11:30:00,119.55,119.59,119.2,119.21,4800.0,119.55,119.59,119.2,119.21,4800.0
2019-11-21 12:00:00,119.19,119.41,118.89,119.3,3000.0,119.19,119.41,118.89,119.3,3000.0
2019-11-21 12:30:00,119.35,119.46,119.04,119.27,3193.0,119.35,119.46,119.04,119.27,3193.0
2019-11-21 13:00:00,119.24,119.49,119.2,119.48,2300.0,119.24,119.49,119.2,119.48,2300.0
2019-11-21 13:30:00,119.33,119.33,118.43,118.9,1039.0,119.33,119.33,118.43,118.9,1039.0
2019-11-21 14:00:00,118.82,118.83,118.6,118.77,800.0,118.82,118.83,118.6,118.77,800.0
2019-11-21 14:30:00,118.81,119.11,118.74,119.11,1300.0,118.81,119.11,118.74,119.11,1300.0
2019-11-21 15:00:00,119.24,119.26,119.06,119.08,2000.0,119.24,119.26,119.06,119.08,2000.0
2019-11-21 15:30:00,119.08,120.03,119.07,119.89,7123.0,119.08,120.03,119.07,119.89,7123.0
2019-11-22 09:30:00,120.42,120.75,120.09,120.09,3681.0,120.42,120.75,120.09,120.09,3681.0
2019-11-22 10:00:00,120.46,120.85,120.31,120.5,2926.0,120.46,120.85,120.31,120.5,2926.0
2019-11-22 10:30:00,120.68,121.35,120.42,120.77,4051.0,120.68,121.35,120.42,120.77,4051.0
2019-11-22 11:00:00,120.82,121.25,120.67,121.24,2164.0,120.82,121.25,120.67,121.24,2164.0
2019-11-22 11:30:00,120.77,121.37,120.76,121.36,1779.0,120.77,121.37,120.76,121.36,1779.0
2019-11-22 12:00:00,121.24,121.3,121.0,121.3,1080.0,121.24,121.3,121.0,121.3,1080.0
2019-11-22 12:30:00,121.07,121.12,121.0,121.0,700.0,121.07,121.12,121.0,121.0,700.0
2019-11-22 13:00:00,121.2,121.29,120.87,121.0,1662.0,121.2,121.29,120.87,121.0,1662.0
2019-11-22 13:30:00,121.25,121.25,120.92,121.02,1701.0,121.25,121.25,120.92,121.02,1701.0
2019-11-22 14:00:00,121.32,121.62,121.17,121.62,1468.0,121.32,121.62,121.17,121.62,1468.0
2019-11-22 14:30:00,121.36,121.55,121.36,121.55,500.0,121.36,121.55,121.36,121.55,500.0
2019-11-22 15:00:00,121.46,121.81,121.39,121.81,788.0,121.46,121.81,121.39,121.81,788.0
2019-11-22 15:30:00,121.87,121.9,121.32,121.85,1900.0,121.87,121.9,121.32,121.85,1900.0
2019-11-25 09:30:00,123.3,123.66,123.1,123.1,600.0,123.3,123.66,123.1,123.1,600.0
2019-11-25 10:00:00,122.68,122.69,122.07,122.25,1600.0,122.68,122.69,122.07,122.25,1600.0
2019-11-25 10:30:00,122.51,123.37,122.37,123.37,2058.0,122.51,123.37,122.37,123.37,2058.0
2019-11-25 11:00:00,123.44,123.44,122.29,123.0,2242.0,123.44,123.44,122.29,123.0,2242.0
2019-11-25 11:30:00,122.87,122.96,122.87,122.88,585.0,122.87,122.96,122.87,122.88,585.0
2019-11-25 12:00:00,122.86,123.31,122.86,123.31,714.0,122.86,123.31,122.86,123.31,714.0
2019-11-25 12:30:00,123.35,123.4,123.29,123.34,604.0,123.35,123.4,123.29,123.34,604.0
2019-11-25 13:00:00,123.3,123.3,123.15,123.16,1000.0,123.3,123.3,123.15,123.16,1000.0
2019-11-25 13:30:00,123.37,123.41,123.2,123.4,1366.0,123.37,123.41,123.2,123.4,1366.0
2019-11-25 14:00:00,123.21,123.21,123.16,123.16,246.0,123.21,123.21,123.16,123.16,246.0
2019-11-25 14:30:00,123.44,123.51,123.44,123.51,200.0,123.44,123.51,123.44,123.51,200.0
2019-11-25 15:00:00,123.55,123.85,123.55,123.85,323.0,123.55,123.85,123.55,123.85,323.0
2019-11-25 15:30:00,123.7,123.86,123.66,123.86,1100.0,123.7,123.86,123.66,123.86,1100.0
2019-11-26 09:30:00,123.32,124.2,123.32,124.01,1500.0,123.32,124.2,123.32,124.01,1500.0
2019-11-26 10:00:00,124.04,124.09,123.99,124.04,1300.0,124.04,124.09,123.99,124.04,1300.0
2019-11-26 10:30:00,124.01,124.17,123.92,124.17,1700.0,124.01,124.17,123.92,124.17,1700.0
2019-11-26 11:00:00,124.39,124.39,124.39,124.39,100.0,124.39,124.39,124.39,124.39,100.0
2019-11-26 11:30:00,124.35,124.46,124.3,124.46,960.0,124.35,124.46,124.3,124.46,960.0
2019-11-26 12:00:00,124.26,124.32,124.04,124.32,3140.0,124.26,124.32,124.04,124.32,3140.0
2019-11-26 12:30:00,124.16,124.16,124.16,124.16,500.0,124.16,124.16,124.16,124.16,500.0
2019-11-26 13:00:00,124.21,124.3,124.02,124.02,1300.0,124.21,124.3,124.02,124.02,1300.0
2019-11-26 13:30:00,124.19,124.21,124.0,124.0,1300.0,124.19,124.21,124.0,124.0,1300.0
2019-11-26 14:00:00,124.02,124.05,123.99,124.0,1972.0,124.02,124.05,123.99,124.0,1972.0
2019-11-26 14:30:00,123.95,124.1,123.95,124.1,700.0,123.95,124.1,123.95,124.1,700.0
2019-11-26 15:00:00,123.99,124.0,123.95,123.96,400.0,123.99,124.0,123.95,123.96,400.0
2019-11-26 15:30:00,124.06,124.16,123.96,124.0,2999.0,124.06,124.16,123.96,124.0,2999.0
2019-11-27 09:30:00,124.66,124.66,121.7,121.94,3002.0,124.66,124.66,121.7,121.94,3002.0
2019-11-27 10:00:00,122.22,123.19,122.11,123.19,3819.0,122.22,123.19,122.11,123.19,3819.0
2019-11-27 10:30:00,123.1,123.1,122.46,122.55,2958.0,123.1,123.1,122.46,122.55,2958.0
2019-11-27 11:00:00,122.62,122.75,122.48,122.48,2534.0,122.62,122.75,122.48,122.48,2534.0
2019-11-27 11:30:00,122.67,122.97,122.67,122.97,1300.0,122.67,122.97,122.67,122.97,1300.0
2019-11-27 12:00:00,122.95,122.95,122.62,122.78,2200.0,122.95,122.95,122.62,122.78,2200.0
2019-11-27 12:30:00,122.72,122.72,122.51,122.51,500.0,122.72,122.72,122.51,122.51,500.0
2019-11-27 13:00:00,122.54,122.59,122.05,122.05,900.0,122.54,122.59,122.05,122.05,900.0
2019-11-27 13:30:00,122.16,122.32,122.16,122.26,700.0,122.16,122.32,122.16,122.26,700.0
2019-11-27 14:00:00,122.28,122.31,122.19,122.29,1230.0,122.28,122.31,122.19,122.29,1230.0
2019-11-27 14:30:00,122.33,122.35,122.27,122.27,460.0,122.33,122.35,122.27,122.27,460.0
2019-11-27 15:00:00,122.33,122.36,122.33,122.36,300.0,122.33,122.36,122.33,122.36,300.0
2019-11-27 15:30:00,122.51,122.72,122.41,122.71,1100.0,122.51,122.72,122.41,122.71,1100.0
2019-11-29 09:30:00,121.12,123.1,121.12,123.1,1000.0,121.12,123.1,121.12,123.1,1000.0
2019-11-29 10:00:00,122.81,123.14,122.81,122.97,800.0,122.81,123.14,122.81,122.97,800.0
2019-11-29 10:30:00,123.0,123.39,123.0,123.16,2000.0,123.0,123.39,123.0,123.16,2000.0
2019-11-29 11:00:00,123.05,123.29,123.05,123.16,826.0,123.05,123.29,123.05,123.16,826.0
2019-11-29 11:30:00,123.06,123.06,122.4,122.58,1100.0,123.06,123.06,122.4,122.58,1100.0
2019-11-29 12:00:00,122.67,122.67,122.28,122.32,300.0,122.67,122.67,122.28,122.32,300.0
2019-11-29 12:30:00,122.34,122.61,121.98,122.54,2100.0,122.34,122.61,121.98,122.54,2100.0
2019-12-02 09:30:00,122.72,122.72,119.65,119.87,2757.0,122.72,122.72,119.65,119.87,2757.0
2019-12-02 10:00:00,119.61,119.73,118.71,119.69,2375.0,119.61,119.73,118.71,119.69,2375.0
2019-12-02 10:30:00,119.37,119.55,118.7,119.55,1500.0,119.37,119.55,118.7,119.55,1500.0
2019-12-02 11:00:00,119.54,119.54,118.8,119.27,1448.0,119.54,119.54,118.8,119.27,1448.0
2019-12-02 11:30:00,119.22,119.92,119.22,119.92,584.0,119.22,119.92,119.22,119.92,584.0
2019-12-02 12:00:00,119.96,120.09,119.92,119.92,600.0,119.96,120.09,119.92,119.92,600.0
2019-12-02 12:30:00,120.13,120.13,120.02,120.02,200.0,120.13,120.13,120.02,120.02,200.0
2019-12-02 13:00:00,120.12,120.29,120.12,120.13,1711.0,120.12,120.29,120.12,120.13,1711.0
2019-12-02 13:30:00,120.23,120.38,120.23,120.37,300.0,120.23,120.38,120.23,120.37,300.0
2019-12-02 14:00:00,120.96,120.98,120.96,120.98,200.0,120.96,120.98,120.96,120.98,200.0
2019-12-02 14:30:00,120.6,120.67,120.44,120.44,706.0,120.6,120.67,120.44,120.44,706.0
2019-12-02 15:00:00,120.37,120.37,119.73,119.73,1257.0,120.37,120.37,119.73,119.73,1257.0
2019-12-02 15:30:00,119.61,120.24,119.61,120.06,2700.0,119.61,120.24,119.61,120.06,2700.0
2019-12-03 09:30:00,117.99,118.26,116.54,117.36,2300.0,117.99,118.26,116.54,117.36,2300.0
2019-12-03 10:00:00,117.79,118.03,117.62,117.7,1300.0,117.79,118.03,117.62,117.7,1300.0
2019-12-03 10:30:00,117.19,117.73,117.15,117.29,1300.0,117.19,117.73,117.15,117.29,1300.0
2019-12-03 11:00:00,117.39,117.88,117.25,117.88,1200.0,117.39,117.88,117.25,117.88,1200.0
2019-12-03 11:30:00,118.04,118.11,117.87,117.87,1130.0,118.04,118.11,117.87,117.87,1130.0
2019-12-03 12:00:00,117.81,118.03,117.79,117.92,1000.0,117.81,118.03,117.79,117.92,1000.0
2019-12-03 12:30:00,117.77,118.16,117.67,118.16,1100.0,117.77,118.16,117.67,118.16,1100.0
2019-12-03 13:00:00,118.3,118.32,117.94,118.05,1000.0,118.3,118.32,117.94,118.05,1000.0
2019-12-03 13:30:00,118.19,118.4,118.13,118.4,954.0,118.19,118.4,118.13,118.4,954.0
2019-12-03 14:00:00,118.35,118.35,118.16,118.21,1568.0,118.35,118.35,118.16,118.21,1568.0
2019-12-03 14:30:00,118.24,118.49,118.18,118.46,1112.0,118.24,118.49,118.18,118.46,1112.0
2019-12-03 15:00:00,118.23,118.39,118.2,118.39,808.0,118.23,118.39,118.2,118.39,808.0
2019-12-03 15:30:00,118.45,118.87,118.38,118.87,3200.0,118.45,118.87,118.38,118.87,3200.0
2019-12-04 09:30:00,120.02,120.02,119.19,119.19,600.0,120.02,120.02,119.19,119.19,600.0
2019-12-04 10:00:00,120.61,120.61,120.45,120.45,200.0,120.61,120.61,120.45,120.45,200.0
2019-12-04 10:30:00,120.55,120.82,120.51,120.58,608.0,120.55,120.82,120.51,120.58,608.0
2019-12-04 11:00:00,120.69,120.69,119.9,120.08,1964.0,120.69,120.69,119.9,120.08,1964.0
2019-12-04 11:30:00,120.0,120.06,119.82,119.99,500.0,120.0,120.06,119.82,119.99,500.0
2019-12-04 12:00:00,119.59,119.63,119.59,119.63,1899.0,119.59,119.63,119.59,119.63,1899.0
2019-12-04 12:30:00,119.73,119.87,119.69,119.87,700.0,119.73,119.87,119.69,119.87,700.0
2019-12-04 13:00:00,119.97,120.07,119.92,120.07,300.0,119.97,120.07,119.92,120.07,300.0
2019-12-04 13:30:00,120.07,120.07,120.07,120.07,0.0,120.07,120.07,120.07,120.07,0.0
2019-12-04 14:00:00,119.86,119.86,119.56,119.56,200.0,119.86,119.86,119.56,119.56,200.0
2019-12-04 14:30:00,119.79,119.79,119.58,119.58,600.0,119.79,119.79,119.58,119.58,600.0
2019-12-04 15:00:00,119.65,119.65,119.54,119.54,200.0,119.65,119.65,119.54,119.54,200.0
2019-12-04 15:30:00,119.42,119.57,119.32,119.32,1200.0,119.42,119.57,119.32,119.32,1200.0
2019-12-05 09:30:00,119.61,120.42,119.1,120.42,1200.0,119.61,120.42,119.1,120.42,1200.0
2019-12-05 10:00:00,120.42,120.42,119.67,119.67,500.0,120.42,120.42,119.67,119.67,500.0
2019-12-05 10:30:00,120.61,120.94,120.58,120.94,700.0,120.61,120.94,120.58,120.94,700.0
2019-12-05 11:00:00,120.93,120.93,120.66,120.66,400.0,120.93,120.93,120.66,120.66,400.0
2019-12-05 11:30:00,120.27,120.33,120.21,120.29,1936.0,120.27,120.33,120.21,120.29,1936.0
2019-12-05 12:00:00,120.25,120.55,120.13,120.13,1622.0,120.25,120.55,120.13,120.13,1622.0
2019-12-05 12:30:00,119.95,119.95,119.74,119.74,200.0,119.95,119.95,119.74,119.74,200.0
2019-12-05 13:00:00,119.96,119.96,119.66,119.66,500.0,119.96,119.96,119.66,119.66,500.0
2019-12-05 13:30:00,119.29,119.29,119.29,119.29,100.0,119.29,119.29,119.29,119.29,100.0
2019-12-05 14:00:00,119.41,119.64,119.41,119.64,200.0,119.41,119.64,119.41,119.64,200.0
2019-12-05 14:30:00,119.76,119.77,119.63,119.63,400.0,119.76,119.77,119.63,119.63,400.0
2019-12-05 15:00:00,119.83,119.83,119.83,119.83,200.0,119.83,119.83,119.83,119.83,200.0
2019-12-05 15:30:00,119.89,119.94,119.72,119.88,900.0,119.89,119.94,119.72,119.88,900.0
2019-12-06 09:30:00,120.01,120.36,119.9,120.35,1200.0,120.01,120.36,119.9,120.35,1200.0
2019-12-06 10:00:00,120.37,120.48,119.87,119.87,400.0,120.37,120.48,119.87,119.87,400.0
2019-12-06 10:30:00,119.84,120.25,119.84,120.25,300.0,119.84,120.25,119.84,120.25,300.0
2019-12-06 11:00:00,120.07,120.15,119.8,119.8,800.0,120.07,120.15,119.8,119.8,800.0
2019-12-06 11:30:00,119.71,119.71,119.71,119.71,100.0,119.71,119.71,119.71,119.71,100.0
2019-12-06 12:00:00,119.09,119.47,119.09,119.47,200.0,119.09,119.47,119.09,119.47,200.0
2019-12-06 12:30:00,119.41,119.41,119.41,119.41,100.0,119.41,119.41,119.41,119.41,100.0
2019-12-06 13:00:00,119.7,119.7,119.48,119.48,600.0,119.7,119.7,119.48,119.48,600.0
2019-12-06 13:30:00,119.38,119.38,118.39,118.39,600.0,119.38,119.38,118.39,118.39,600.0
2019-12-06 14:00:00,118.39,118.73,118.39,118.73,600.0,118.39,118.73,118.39,118.73,600.0
2019-12-06 14:30:00,118.73,118.73,118.73,118.73,0.0,118.73,118.73,118.73,118.73,0.0
2019-12-06 15:00:00,118.7,118.7,118.43,118.43,300.0,118.7,118.7,118.43,118.43,300.0
2019-12-06 15:30:00,118.51,118.51,118.28,118.28,1100.0,118.51,118.51,118.28,118.28,1100.0
2019-12-09 09:30:00,117.56,118.55,117.4,118.55,2749.0,117.56,118.55,117.4,118.55,2749.0
2019-12-09 10:00:00,118.75,119.14,118.75,119.14,200.0,118.75,119.14,118.75,119.14,200.0
2019-12-09 10:30:00,119.21,119.41,119.2,119.32,600.0,119.21,119.41,119.2,119.32,600.0
2019-12-09 11:00:00,119.33,119.33,118.91,118.91,333.0,119.33,119.33,118.91,118.91,333.0
2019-12-09 11:30:00,119.14,119.14,119.11,119.11,300.0,119.14,119.14,119.11,119.11,300.0
2019-12-09 12:00:00,119.11,119.22,119.11,119.22,321.0,119.11,119.22,119.11,119.22,321.0
2019-12-09 12:30:00,119.35,119.35,119.35,119.35,100.0,119.35,119.35,119.35,119.35,100.0
2019-12-09 13:00:00,119.14,119.16,119.13,119.13,300.0,119.14,119.16,119.13,119.13,300.0
2019-12-09 13:30:00,119.06,119.19,119.06,119.19,200.0,119.06,119.19,119.06,119.19,200.0
2019-12-09 14:00:00,119.14,119.14,118.87,118.91,300.0,119.14,119.14,118.87,118.91,300.0
2019-12-09 14:30:00,118.91,118.91,118.91,118.91,0.0,118.91,118.91,118.91,118.91,0.0
2019-12-09 15:00:00,119.39,119.43,119.39,119.43,300.0,119.39,119.43,119.39,119.43,300.0
2019-12-09 15:30:00,119.47,119.55,119.29,119.55,1200.0,119.47,119.55,119.29,119.55,1200.0
2019-12-10 09:30:00,119.16,120.5,119.16,120.39,770.0,119.16,120.5,119.16,120.39,770.0
2019-12-10 10:00:00,120.26,120.41,120.14,120.36,1000.0,120.26,120.41,120.14,120.36,1000.0
2019-12-10 10:30:00,120.39,120.42,120.15,120.3,1000.0,120.39,120.42,120.15,120.3,1000.0
2019-12-10 11:00:00,120.8,120.8,120.61,120.66,501.0,120.8,120.8,120.61,120.66,501.0
2019-12-10 11:30:00,120.49,120.5,120.41,120.43,700.0,120.49,120.5,120.41,120.43,700.0
2019-12-10 12:00:00,120.55,120.55,120.33,120.49,700.0,120.55,120.55,120.33,120.49,700.0
2019-12-10 12:30:00,120.28,120.36,120.27,120.36,600.0,120.28,120.36,120.27,120.36,600.0
2019-12-10 13:00:00,120.48,120.48,120.29,120.47,900.0,120.48,120.48,120.29,120.47,900.0
2019-12-10 13:30:00,120.52,120.52,120.27,120.27,600.0,120.52,120.52,120.27,120.27,600.0
2019-12-10 14:00:00,120.25,120.43,120.21,120.43,1100.0,120.25,120.43,120.21,120.43,1100.0
2019-12-10 14:30:00,120.47,120.47,119.86,119.86,1250.0,120.47,120.47,119.86,119.86,1250.0
2019-12-10 15:00:00,120.0,120.16,119.94,120.09,991.0,120.0,120.16,119.94,120.09,991.0
2019-12-10 15:30:00,120.11,120.11,119.93,120.04,500.0,120.11,120.11,119.93,120.04,500.0
2019-12-11 09:30:00,119.7,120.14,119.7,120.14,800.0,119.7,120.14,119.7,120.14,800.0
2019-12-11 10:00:00,120.23,120.5,120.23,120.33,400.0,120.23,120.5,120.23,120.33,400.0
2019-12-11 10:30:00,120.03,120.43,119.85,120.43,1500.0,120.03,120.43,119.85,120.43,1500.0
2019-12-11 11:00:00,120.29,120.29,120.28,120.28,200.0,120.29,120.29,120.28,120.28,200.0
2019-12-11 11:30:00,120.35,120.79,120.35,120.54,2696.0,120.35,120.79,120.35,120.54,2696.0
2019-12-11 12:00:00,120.56,120.63,120.43,120.43,1379.0,120.56,120.63,120.43,120.43,1379.0
2019-12-11 12:30:00,120.57,120.8,120.57,120.8,900.0,120.57,120.8,120.57,120.8,900.0
2019-12-11 13:00:00,120.47,121.25,120.47,121.21,1200.0,120.47,121.25,120.47,121.21,1200.0
2019-12-11 13:30:00,121.04,121.14,121.04,121.14,400.0,121.04,121.14,121.04,121.14,400.0
2019-12-11 14:00:00,121.06,121.23,121.06,121.23,200.0,121.06,121.23,121.06,121.23,200.0
2019-12-11 14:30:00,121.19,121.4,121.19,121.4,500.0,121.19,121.4,121.19,121.4,500.0
2019-12-11 15:00:00,121.3,121.32,121.24,121.24,400.0,121.3,121.32,121.24,121.24,400.0
2019-12-11 15:30:00,121.47,121.93,121.45,121.93,1800.0,121.47,121.93,121.45,121.93,1800.0
2019-12-12 09:30:00,121.3,123.26,120.61,123.25,1210.0,121.3,123.26,120.61,123.25,1210.0
2019-12-12 10:00:00,123.26,123.42,123.02,123.28,1443.0,123.26,123.42,123.02,123.28,1443.0
2019-12-12 10:30:00,123.39,123.39,122.6,123.0,1839.0,123.39,123.39,122.6,123.0,1839.0
2019-12-12 11:00:00,123.01,123.1,122.2,122.21,4798.0,123.01,123.1,122.2,122.21,4798.0
2019-12-12 11:30:00,122.08,122.15,122.01,122.01,500.0,122.08,122.15,122.01,122.01,500.0
2019-12-12 12:00:00,121.82,121.91,121.82,121.91,600.0,121.82,121.91,121.82,121.91,600.0
2019-12-12 12:30:00,122.22,122.26,121.97,121.97,2565.0,122.22,122.26,121.97,121.97,2565.0
2019-12-12 13:00:00,122.05,122.11,122.05,122.05,400.0,122.05,122.11,122.05,122.05,400.0
2019-12-12 13:30:00,122.0,122.16,121.99,122.05,700.0,122.0,122.16,121.99,122.05,700.0
2019-12-12 14:00:00,122.05,122.25,122.05,122.25,600.0,122.05,122.25,122.05,122.25,600.0
2019-12-12 14:30:00,122.49,122.49,122.23,122.23,600.0,122.49,122.49,122.23,122.23,600.0
2019-12-12 15:00:00,122.36,122.39,122.24,122.39,500.0,122.36,122.39,122.24,122.39,500.0
2019-12-12 15:30:00,122.51,122.82,122.51,122.71,2364.0,122.51,122.82,122.51,122.71,2364.0
2019-12-13 09:30:00,122.97,123.75,122.97,123.75,600.0,122.97,123.75,122.97,123.75,600.0
2019-12-13 10:00:00,124.42,125.08,124.35,125.08,900.0,124.42,125.08,124.35,125.08,900.0
2019-12-13 10:30:00,125.09,125.64,125.09,125.41,1100.0,125.09,125.64,125.09,125.41,1100.0
2019-12-13 11:00:00,125.62,126.23,125.5,125.55,2100.0,125.62,126.23,125.5,125.55,2100.0
2019-12-13 11:30:00,125.92,126.6,125.92,126.24,1286.0,125.92,126.6,125.92,126.24,1286.0
2019-12-13 12:00:00,126.09,126.56,125.95,126.23,2300.0,126.09,126.56,125.95,126.23,2300.0
2019-12-13 12:30:00,126.11,126.18,125.92,126.09,1000.0,126.11,126.18,125.92,126.09,1000.0
2019-12-13 13:00:00,126.1,126.3,126.07,126.23,600.0,126.1,126.3,126.07,126.23,600.0
2019-12-13 13:30:00,125.75,125.78,125.74,125.78,400.0,125.75,125.78,125.74,125.78,400.0
2019-12-13 14:00:00,125.87,125.87,125.84,125.84,200.0,125.87,125.87,125.84,125.84,200.0
2019-12-13 14:30:00,125.94,125.95,125.87,125.87,400.0,125.94,125.95,125.87,125.87,400.0
2019-12-13 15:00:00,126.14,126.47,126.08,126.47,1100.0,126.14,126.47,126.08,126.47,1100.0
2019-12-13 15:30:00,126.42,126.42,125.85,126.34,3200.0,126.42,126.42,125.85,126.34,3200.0
2019-12-16 09:30:00,126.44,126.44,124.52,124.52,2100.0,126.44,126.44,124.52,124.52,2100.0
2019-12-16 10:00:00,124.12,124.98,123.75,124.65,3275.0,124.12,124.98,123.75,124.65,3275.0
2019-12-16 10:30:00,124.81,125.36,124.62,125.14,4125.0,124.81,125.36,124.62,125.14,4125.0
2019-12-16 11:00:00,125.15,125.22,124.8,125.08,3300.0,125.15,125.22,124.8,125.08,3300.0
2019-12-16 11:30:00,125.01,125.03,124.26,124.37,3154.0,125.01,125.03,124.26,124.37,3154.0
2019-12-16 12:00:00,124.01,124.24,123.89,123.89,2000.0,124.01,124.24,123.89,123.89,2000.0
2019-12-16 12:30:00,123.88,124.04,123.73,124.04,1400.0,123.88,124.04,123.73,124.04,1400.0
2019-12-16 13:00:00,124.06,124.06,123.61,123.61,1800.0,124.06,124.06,123.61,123.61,1800.0
2019-12-16 13:30:00,123.76,123.99,123.73,123.99,1300.0,123.76,123.99,123.73,123.99,1300.0
2019-12-16 14:00:00,123.96,123.97,123.6,123.6,1200.0,123.96,123.97,123.6,123.6,1200.0
2019-12-16 14:30:00,123.61,123.76,123.57,123.58,1600.0,123.61,123.76,123.57,123.58,1600.0
2019-12-16 15:00:00,123.44,123.75,123.37,123.73,1800.0,123.44,123.75,123.37,123.73,1800.0
2019-12-16 15:30:00,123.72,123.75,123.48,123.48,2500.0,123.72,123.75,123.48,123.48,2500.0
2019-12-17 09:30:00,123.49,123.49,121.0,122.47,4200.0,123.49,123.49,121.0,122.47,4200.0
2019-12-17 10:00:00,122.43,123.52,122.43,123.52,2300.0,122.43,123.52,122.43,123.52,2300.0
2019-12-17 10:30:00,123.8,123.94,123.58,123.58,850.0,123.8,123.94,123.58,123.58,850.0
2019-12-17 11:00:00,123.79,123.79,123.18,123.18,300.0,123.79,123.79,123.18,123.18,300.0
2019-12-17 11:30:00,123.27,123.52,123.21,123.52,600.0,123.27,123.52,123.21,123.52,600.0
2019-12-17 12:00:00,123.5,123.5,123.02,123.02,1100.0,123.5,123.5,123.02,123.02,1100.0
2019-12-17 12:30:00,123.12,123.34,123.12,123.28,500.0,123.12,123.34,123.12,123.28,500.0
2019-12-17 13:00:00,123.15,123.24,123.05,123.24,1000.0,123.15,123.24,123.05,123.24,1000.0
2019-12-17 13:30:00,123.33,123.33,123.25,123.25,700.0,123.33,123.33,123.25,123.25,700.0
2019-12-17 14:00:00,123.1,123.11,123.1,123.1,400.0,123.1,123.11,123.1,123.1,400.0
2019-12-17 14:30:00,123.12,123.52,123.12,123.52,1000.0,123.12,123.52,123.12,123.52,1000.0
2019-12-17 15:00:00,123.49,123.5,123.12,123.19,1000.0,123.49,123.5,123.12,123.19,1000.0
2019-12-17 15:30:00,123.12,123.42,123.08,123.4,2400.0,123.12,123.42,123.08,123.4,2400.0
2019-12-18 09:30:00,123.07,123.7,122.21,123.08,4225.0,123.07,123.7,122.21,123.08,4225.0
2019-12-18 10:00:00,123.31,123.4,122.68,122.68,5257.0,123.31,123.4,122.68,122.68,5257.0
2019-12-18 10:30:00,122.69,123.42,122.35,123.39,3705.0,122.69,123.42,122.35,123.39,3705.0
2019-12-18 11:00:00,123.5,123.61,123.4,123.4,1230.0,123.5,123.61,123.4,123.4,1230.0
2019-12-18 11:30:00,123.67,124.23,123.67,124.13,1399.0,123.67,124.23,123.67,124.13,1399.0
2019-12-18 12:00:00,124.07,124.09,123.75,124.09,2286.0,124.07,124.09,123.75,124.09,2286.0
2019-12-18 12:30:00,124.28,124.41,124.22,124.41,1500.0,124.28,124.41,124.22,124.41,1500.0
2019-12-18 13:00:00,124.4,124.4,123.85,123.87,1510.0,124.4,124.4,123.85,123.87,1510.0
2019-12-18 13:30:00,123.89,123.93,123.79,123.79,400.0,123.89,123.93,123.79,123.79,400.0
2019-12-18 14:00:00,123.71,123.77,123.4,123.53,1000.0,123.71,123.77,123.4,123.53,1000.0
2019-12-18 14:30:00,123.59,123.6,123.36,123.41,2500.0,123.59,123.6,123.36,123.41,2500.0
2019-12-18 15:00:00,123.41,123.41,122.99,123.07,2700.0,123.41,123.41,122.99,123.07,2700.0
2019-12-18 15:30:00,123.09,123.32,123.0,123.14,3235.0,123.09,123.32,123.0,123.14,3235.0
2019-12-19 09:30:00,122.56,122.61,118.57,120.43,6055.0,122.56,122.61,118.57,120.43,6055.0
2019-12-19 10:00:00,120.03,121.54,120.02,121.41,6241.0,120.03,121.54,120.02,121.41,6241.0
2019-12-19 10:30:00,121.42,121.85,121.32,121.79,4062.0,121.42,121.85,121.32,121.79,4062.0
2019-12-19 11:00:00,121.76,121.76,121.19,121.41,3640.0,121.76,121.76,121.19,121.41,3640.0
2019-12-19 11:30:00,121.76,121.84,121.59,121.74,2087.0,121.76,121.84,121.59,121.74,2087.0
2019-12-19 12:00:00,121.84,122.03,121.81,121.81,2600.0,121.84,122.03,121.81,121.81,2600.0
2019-12-19 12:30:00,121.65,121.69,121.32,121.69,2178.0,121.65,121.69,121.32,121.69,2178.0
2019-12-19 13:00:00,121.66,121.66,121.33,121.56,2300.0,121.66,121.66,121.33,121.56,2300.0
2019-12-19 13:30:00,121.56,122.02,121.52,121.52,1900.0,121.56,122.02,121.52,121.52,1900.0
2019-12-19 14:00:00,121.45,121.89,121.44,121.57,3230.0,121.45,121.89,121.44,121.57,3230.0
2019-12-19 14:30:00,121.6,121.6,121.09,121.14,2364.0,121.6,121.6,121.09,121.14,2364.0
2019-12-19 15:00:00,121.14,121.5,121.1,121.33,3900.0,121.14,121.5,121.1,121.33,3900.0
2019-12-19 15:30:00,121.24,121.33,121.09,121.3,7703.0,121.24,121.33,121.09,121.3,7703.0
2019-12-20 09:30:00,122.0,122.0,119.41,119.41,6500.0,122.0,122.0,119.41,119.41,6500.0
2019-12-20 10:00:00,119.26,119.46,118.34,118.88,4926.0,119.26,119.46,118.34,118.88,4926.0
2019-12-20 10:30:00,119.05,119.05,118.28,118.37,3500.0,119.05,119.05,118.28,118.37,3500.0
2019-12-20 11:00:00,118.28,118.81,118.27,118.4,3500.0,118.28,118.81,118.27,118.4,3500.0
2019-12-20 11:30:00,118.4,118.69,118.4,118.54,3400.0,118.4,118.69,118.4,118.54,3400.0
2019-12-20 12:00:00,118.57,118.57,118.22,118.22,3000.0,118.57,118.57,118.22,118.22,3000.0
2019-12-20 12:30:00,118.29,118.41,118.13,118.25,2400.0,118.29,118.41,118.13,118.25,2400.0
2019-12-20 13:00:00,118.22,118.22,117.51,117.6,2452.0,118.22,118.22,117.51,117.6,2452.0
2019-12-20 13:30:00,117.78,117.84,117.67,117.76,3700.0,117.78,117.84,117.67,117.76,3700.0
2019-12-20 14:00:00,117.68,117.69,117.16,117.18,4200.0,117.68,117.69,117.16,117.18,4200.0
2019-12-20 14:30:00,117.24,117.76,116.99,117.63,3239.0,117.24,117.76,116.99,117.63,3239.0
2019-12-20 15:00:00,117.61,117.61,116.73,117.01,4837.0,117.61,117.61,116.73,117.01,4837.0
2019-12-20 15:30:00,117.03,117.03,116.46,116.48,12215.0,117.03,117.03,116.46,116.48,12215.0
2019-12-23 09:30:00,116.78,118.16,115.47,117.52,5178.0,116.78,118.16,115.47,117.52,5178.0
2019-12-23 10:00:00,117.73,118.28,117.46,117.67,4400.0,117.73,118.28,117.46,117.67,4400.0
2019-12-23 10:30:00,117.77,118.03,117.47,117.98,2345.0,117.77,118.03,117.47,117.98,2345.0
2019-12-23 11:00:00,117.93,118.25,117.89,117.95,1987.0,117.93,118.25,117.89,117.95,1987.0
2019-12-23 11:30:00,117.96,118.14,117.49,117.56,4527.0,117.96,118.14,117.49,117.56,4527.0
2019-12-23 12:00:00,117.55,117.81,117.35,117.8,2100.0,117.55,117.81,117.35,117.8,2100.0
2019-12-23 12:30:00,117.76,117.81,117.11,117.11,2803.0,117.76,117.81,117.11,117.11,2803.0
2019-12-23 13:00:00,117.33,117.64,117.33,117.49,1980.0,117.33,117.64,117.33,117.49,1980.0
2019-12-23 13:30:00,117.55,117.55,117.3,117.3,1500.0,117.55,117.55,117.3,117.3,1500.0
2019-12-23 14:00:00,117.29,117.46,117.18,117.36,3478.0,117.29,117.46,117.18,117.36,3478.0
2019-12-23 14:30:00,117.34,117.53,117.34,117.46,2000.0,117.34,117.53,117.34,117.46,2000.0
2019-12-23 15:00:00,117.55,117.79,117.48,117.79,2500.0,117.55,117.79,117.48,117.79,2500.0
2019-12-23 15:30:00,117.88,118.02,117.76,118.02,6491.0,117.88,118.02,117.76,118.02,6491.0
2019-12-24 09:30:00,117.25,117.67,116.46,116.69,5457.0,117.25,117.67,116.46,116.69,5457.0
2019-12-24 10:00:00,116.61,116.85,116.4,116.54,1600.0,116.61,116.85,116.4,116.54,1600.0
2019-12-24 10:30:00,116.5,116.98,116.5,116.59,2306.0,116.5,116.98,116.5,116.59,2306.0
2019-12-24 11:00:00,116.63,117.15,116.63,116.71,3057.0,116.63,117.15,116.63,116.71,3057.0
2019-12-24 11:30:00,116.76,117.42,116.76,117.21,2500.0,116.76,117.42,116.76,117.21,2500.0
2019-12-24 12:00:00,117.19,117.19,116.88,117.06,2500.0,117.19,117.19,116.88,117.06,2500.0
2019-12-24 12:30:00,117.08,117.42,116.79,117.33,4956.0,117.08,117.42,116.79,117.33,4956.0
2019-12-26 09:30:00,118.25,119.0,118.25,119.0,600.0,118.25,119.0,118.25,119.0,600.0
2019-12-26 10:00:00,119.15,119.62,119.0,119.5,1000.0,119.15,119.62,119.0,119.5,1000.0
2019-12-26 10:30:00,119.5,119.5,119.5,119.5,0.0,119.5,119.5,119.5,119.5,0.0
2019-12-26 11:00:00,119.34,119.34,119.34,119.34,100.0,119.34,119.34,119.34,119.34,100.0
2019-12-26 11:30:00,119.07,119.07,119.07,119.07,100.0,119.07,119.07,119.07,119.07,100.0
2019-12-26 12:00:00,119.04,119.4,119.04,119.4,200.0,119.04,119.4,119.04,119.4,200.0
2019-12-26 12:30:00,119.4,119.4,119.4,119.4,0.0,119.4,119.4,119.4,119.4,0.0
2019-12-26 13:00:00,119.52,119.52,119.52,119.52,100.0,119.52,119.52,119.52,119.52,100.0
2019-12-26 13:30:00,119.58,119.58,119.58,119.58,100.0,119.58,119.58,119.58,119.58,100.0
2019-12-26 14:00:00,119.58,119.58,119.58,119.58,0.0,119.58,119.58,119.58,119.58,0.0
2019-12-26 14:30:00,119.58,119.58,119.58,119.58,0.0,119.58,119.58,119.58,119.58,0.0
2019-12-26 15:00:00,119.58,119.58,119.58,119.58,0.0,119.58,119.58,119.58,119.58,0.0
2019-12-26 15:30:00,118.9,118.96,118.81,118.81,900.0,118.9,118.96,118.81,118.81,900.0
2019-12-27 09:30:00,119.0,119.0,117.91,117.91,900.0,119.0,119.0,117.91,117.91,900.0
2019-12-27 10:00:00,117.99,118.65,117.99,118.61,1123.0,117.99,118.65,117.99,118.61,1123.0
2019-12-27 10:30:00,118.57,118.57,118.47,118.55,600.0,118.57,118.57,118.47,118.55,600.0
2019-12-27 11:00:00,118.32,118.34,117.96,117.96,600.0,118.32,118.34,117.96,117.96,600.0
2019-12-27 11:30:00,118.22,118.22,118.22,118.22,1500.0,118.22,118.22,118.22,118.22,1500.0
2019-12-27 12:00:00,118.14,118.14,118.05,118.08,804.0,118.14,118.14,118.05,118.08,804.0
2019-12-27 12:30:00,117.85,117.85,117.85,117.85,100.0,117.85,117.85,117.85,117.85,100.0
2019-12-27 13:00:00,118.07,118.07,118.04,118.04,300.0,118.07,118.07,118.04,118.04,300.0
2019-12-27 13:30:00,118.12,118.2,118.08,118.08,400.0,118.12,118.2,118.08,118.08,400.0
2019-12-27 14:00:00,118.02,118.02,117.86,117.86,200.0,118.02,118.02,117.86,117.86,200.0
2019-12-27 14:30:00,118.29,118.57,118.29,118.41,700.0,118.29,118.57,118.29,118.41,700.0
2019-12-27 15:00:00,118.33,118.93,118.33,118.93,1000.0,118.33,118.93,118.33,118.93,1000.0
2019-12-27 15:30:00,118.59,118.59,118.23,118.23,2540.0,118.59,118.59,118.23,118.23,2540.0
2019-12-30 09:30:00,117.64,117.64,115.71,115.97,400.0,117.64,117.64,115.71,115.97,400.0
2019-12-30 10:00:00,116.03,116.5,115.33,116.05,1400.0,116.03,116.5,115.33,116.05,1400.0
2019-12-30 10:30:00,116.34,116.34,116.29,116.29,200.0,116.34,116.34,116.29,116.29,200.0
2019-12-30 11:00:00,116.14,116.73,116.14,116.73,1602.0,116.14,116.73,116.14,116.73,1602.0
2019-12-30 11:30:00,116.8,116.8,116.69,116.69,300.0,116.8,116.8,116.69,116.69,300.0
2019-12-30 12:00:00,116.52,116.52,116.52,116.52,300.0,116.52,116.52,116.52,116.52,300.0
2019-12-30 12:30:00,116.52,116.52,116.52,116.52,0.0,116.52,116.52,116.52,116.52,0.0
2019-12-30 13:00:00,116.69,116.85,116.69,116.85,400.0,116.69,116.85,116.69,116.85,400.0
2019-12-30 13:30:00,116.88,116.9,116.83,116.9,400.0,116.88,116.9,116.83,116.9,400.0
2019-12-30 14:00:00,116.71,116.71,116.46,116.46,300.0,116.71,116.71,116.46,116.46,300.0
2019-12-30 14:30:00,116.24,116.41,116.24,116.41,300.0,116.24,116.41,116.24,116.41,300.0
2019-12-30 15:00:00,116.25,116.25,116.18,116.18,400.0,116.25,116.25,116.18,116.18,400.0
2019-12-30 15:30:00,116.36,116.4,116.22,116.22,1300.0,116.36,116.4,116.22,116.22,1300.0
2019-12-31 09:30:00,115.39,116.99,115.27,116.79,900.0,115.39,116.99,115.27,116.79,900.0
2019-12-31 10:00:00,116.55,116.6,116.55,116.6,200.0,116.55,116.6,116.55,116.6,200.0
2019-12-31 10:30:00,116.83,116.98,116.83,116.98,300.0,116.83,116.98,116.83,116.98,300.0
2019-12-31 11:00:00,116.42,116.48,116.42,116.48,200.0,116.42,116.48,116.42,116.48,200.0
2019-12-31 11:30:00,116.7,116.7,116.6,116.6,300.0,116.7,116.7,116.6,116.6,300.0
2019-12-31 12:00:00,116.6,116.6,116.6,116.6,0.0,116.6,116.6,116.6,116.6,0.0
2019-12-31 12:30:00,116.53,116.53,116.52,116.52,300.0,116.53,116.53,116.52,116.52,300.0
2019-12-31 13:00:00,116.64,116.64,116.64,116.64,100.0,116.64,116.64,116.64,116.64,100.0
2019-12-31 13:30:00,116.75,116.75,116.75,116.75,100.0,116.75,116.75,116.75,116.75,100.0
2019-12-31 14:00:00,116.51,116.6,116.4,116.6,400.0,116.51,116.6,116.4,116.6,400.0
2019-12-31 14:30:00,116.8,116.8,116.8,116.8,200.0,116.8,116.8,116.8,116.8,200.0
2019-12-31 15:00:00,116.72,116.78,116.64,116.69,1595.0,116.72,116.78,116.64,116.69,1595.0
2019-12-31 15:30:00,116.76,116.88,116.58,116.64,7334.0,116.76,116.88,116.58,116.64,7334.0
2020-01-02 09:30:00,118.17,119.75,118.17,119.49,800.0,118.17,119.75,118.17,119.49,800.0
2020-01-02 10:00:00,119.4,119.44,118.83,118.83,1874.0,119.4,119.44,118.83,118.83,1874.0
2020-01-02 10:30:00,118.93,119.38,118.86,119.38,600.0,118.93,119.38,118.86,119.38,600.0
2020-01-02 11:00:00,119.38,119.38,119.38,119.38,0.0,119.38,119.38,119.38,119.38,0.0
2020-01-02 11:30:00,118.38,118.38,118.13,118.32,300.0,118.38,118.38,118.13,118.32,300.0
2020-01-02 12:00:00,118.2,118.31,118.2,118.26,300.0,118.2,118.31,118.2,118.26,300.0
2020-01-02 12:30:00,118.22,118.22,118.17,118.17,300.0,118.22,118.22,118.17,118.17,300.0
2020-01-02 13:00:00,118.25,118.26,118.25,118.26,200.0,118.25,118.26,118.25,118.26,200.0
2020-01-02 13:30:00,118.0,118.08,118.0,118.08,200.0,118.0,118.08,118.0,118.08,200.0
2020-01-02 14:00:00,117.88,117.93,117.87,117.93,400.0,117.88,117.93,117.87,117.93,400.0
2020-01-02 14:30:00,117.91,118.2,117.9,118.2,600.0,117.91,118.2,117.9,118.2,600.0
2020-01-02 15:00:00,118.25,118.61,118.25,118.5,700.0,118.25,118.61,118.25,118.5,700.0
2020-01-02 15:30:00,118.61,118.63,118.41,118.63,1300.0,118.61,118.63,118.41,118.63,1300.0
2020-01-03 09:30:00,117.89,118.61,117.89,118.31,500.0,117.89,118.61,117.89,118.31,500.0
2020-01-03 10:00:00,118.52,119.81,118.52,119.73,1900.0,118.52,119.81,118.52,119.73,1900.0
2020-01-03 10:30:00,120.25,120.45,119.96,120.41,700.0,120.25,120.45,119.96,120.41,700.0
2020-01-03 11:00:00,119.94,119.94,119.76,119.76,900.0,119.94,119.94,119.76,119.76,900.0
2020-01-03 11:30:00,119.68,119.83,119.63,119.76,4200.0,119.68,119.83,119.63,119.76,4200.0
2020-01-03 12:00:00,119.74,119.83,119.73,119.83,1922.0,119.74,119.83,119.73,119.83,1922.0
2020-01-03 12:30:00,120.58,120.76,120.58,120.76,306.0,120.58,120.76,120.58,120.76,306.0
2020-01-03 13:00:00,120.64,120.64,120.3,120.33,900.0,120.64,120.64,120.3,120.33,900.0
2020-01-03 13:30:00,120.25,120.55,120.2,120.35,800.0,120.25,120.55,120.2,120.35,800.0
2020-01-03 14:00:00,120.35,120.35,120.35,120.35,0.0,120.35,120.35,120.35,120.35,0.0
2020-01-03 14:30:00,120.4,120.5,120.4,120.5,877.0,120.4,120.5,120.4,120.5,877.0
2020-01-03 15:00:00,120.68,120.68,120.68,120.68,100.0,120.68,120.68,120.68,120.68,100.0
2020-01-03 15:30:00,120.86,120.97,120.79,120.88,900.0,120.86,120.97,120.79,120.88,900.0
2020-01-06 09:30:00,120.08,124.52,120.08,124.22,5900.0,120.08,124.52,120.08,124.22,5900.0
2020-01-06 10:00:00,123.96,124.65,123.45,124.65,2306.0,123.96,124.65,123.45,124.65,2306.0
2020-01-06 10:30:00,124.67,125.0,124.67,124.71,1702.0,124.67,125.0,124.67,124.71,1702.0
2020-01-06 11:00:00,124.88,125.1,124.78,125.1,1771.0,124.88,125.1,124.78,125.1,1771.0
2020-01-06 11:30:00,125.19,125.53,125.07,125.53,1663.0,125.19,125.53,125.07,125.53,1663.0
2020-01-06 12:00:00,125.68,125.82,125.42,125.82,1757.0,125.68,125.82,125.42,125.82,1757.0
2020-01-06 12:30:00,125.85,126.44,125.85,126.44,1225.0,125.85,126.44,125.85,126.44,1225.0
2020-01-06 13:00:00,126.43,127.03,126.43,127.03,2384.0,126.43,127.03,126.43,127.03,2384.0
2020-01-06 13:30:00,126.92,127.06,126.72,127.03,2542.0,126.92,127.06,126.72,127.03,2542.0
2020-01-06 14:00:00,127.06,127.75,127.06,127.62,1666.0,127.06,127.75,127.06,127.62,1666.0
2020-01-06 14:30:00,127.81,127.91,126.92,127.21,5188.0,127.81,127.91,126.92,127.21,5188.0
2020-01-06 15:00:00,127.1,127.1,125.89,126.34,4394.0,127.1,127.1,125.89,126.34,4394.0
2020-01-06 15:30:00,126.06,126.75,126.06,126.73,3766.0,126.06,126.75,126.06,126.73,3766.0
2020-01-07 09:30:00,127.71,128.5,127.32,128.25,3165.0,127.71,128.5,127.32,128.25,3165.0
2020-01-07 10:00:00,128.22,128.22,126.3,126.33,3957.0,128.22,128.22,126.3,126.33,3957.0
2020-01-07 10:30:00,126.0,127.46,125.88,127.3,6950.0,126.0,127.46,125.88,127.3,6950.0
2020-01-07 11:00:00,127.22,128.22,127.22,128.21,1800.0,127.22,128.22,127.22,128.21,1800.0
2020-01-07 11:30:00,127.16,127.42,126.9,126.94,1417.0,127.16,127.42,126.9,126.94,1417.0
2020-01-07 12:00:00,127.24,127.81,127.21,127.81,1200.0,127.24,127.81,127.21,127.81,1200.0
2020-01-07 12:30:00,127.75,127.75,127.49,127.68,1800.0,127.75,127.75,127.49,127.68,1800.0
2020-01-07 13:00:00,127.79,127.82,127.51,127.51,1500.0,127.79,127.82,127.51,127.51,1500.0
2020-01-07 13:30:00,127.47,127.88,127.47,127.88,1821.0,127.47,127.88,127.47,127.88,1821.0
2020-01-07 14:00:00,127.83,127.99,127.33,127.45,2200.0,127.83,127.99,127.33,127.45,2200.0
2020-01-07 14:30:00,127.67,127.89,127.67,127.78,1400.0,127.67,127.89,127.67,127.78,1400.0
2020-01-07 15:00:00,127.88,128.07,127.88,127.96,1400.0,127.88,128.07,127.88,127.96,1400.0
2020-01-07 15:30:00,127.93,128.17,127.69,128.17,3300.0,127.93,128.17,127.69,128.17,3300.0
2020-01-08 09:30:00,128.29,131.88,128.25,131.88,5803.0,128.29,131.88,128.25,131.88,5803.0
2020-01-08 10:00:00,131.89,132.67,131.87,132.59,5560.0,131.89,132.67,131.87,132.59,5560.0
2020-01-08 10:30:00,132.66,133.02,132.39,132.91,4014.0,132.66,133.02,132.39,132.91,4014.0
2020-01-08 11:00:00,132.6,134.27,132.39,134.27,6417.0,132.6,134.27,132.39,134.27,6417.0
2020-01-08 11:30:00,134.26,134.42,133.19,133.38,9229.0,134.26,134.42,133.19,133.38,9229.0
2020-01-08 12:00:00,133.45,133.71,133.44,133.67,1842.0,133.45,133.71,133.44,133.67,1842.0
2020-01-08 12:30:00,133.85,134.31,133.78,134.31,2335.0,133.85,134.31,133.78,134.31,2335.0
2020-01-08 13:00:00,133.96,133.96,133.4,133.75,2100.0,133.96,133.96,133.4,133.75,2100.0
2020-01-08 13:30:00,133.96,134.79,133.94,134.57,1400.0,133.96,134.79,133.94,134.57,1400.0
2020-01-08 14:00:00,134.56,134.59,133.94,133.94,1531.0,134.56,134.59,133.94,133.94,1531.0
2020-01-08 14:30:00,133.58,134.02,133.31,133.98,2493.0,133.58,134.02,133.31,133.98,2493.0
2020-01-08 15:00:00,134.17,134.19,132.87,132.87,3700.0,134.17,134.19,132.87,132.87,3700.0
2020-01-08 15:30:00,132.86,133.05,132.38,132.78,5796.0,132.86,133.05,132.38,132.78,5796.0
2020-01-09 09:30:00,133.68,136.83,133.68,136.5,7855.0,133.68,136.83,133.68,136.5,7855.0
2020-01-09 10:00:00,136.36,136.57,135.37,136.57,3601.0,136.36,136.57,135.37,136.57,3601.0
2020-01-09 10:30:00,136.51,136.83,136.27,136.58,2100.0,136.51,136.83,136.27,136.58,2100.0
2020-01-09 11:00:00,136.5,137.0,136.1,136.82,2500.0,136.5,137.0,136.1,136.82,2500.0
2020-01-09 11:30:00,136.34,136.91,136.34,136.91,1100.0,136.34,136.91,136.34,136.91,1100.0
2020-01-09 12:00:00,136.98,137.19,136.79,137.19,1900.0,136.98,137.19,136.79,137.19,1900.0
2020-01-09 12:30:00,136.49,136.52,135.81,135.81,1500.0,136.49,136.52,135.81,135.81,1500.0
2020-01-09 13:00:00,135.95,136.04,135.68,135.86,1500.0,135.95,136.04,135.68,135.86,1500.0
2020-01-09 13:30:00,136.15,136.65,136.14,136.65,900.0,136.15,136.65,136.14,136.65,900.0
2020-01-09 14:00:00,136.58,136.77,136.53,136.73,750.0,136.58,136.77,136.53,136.73,750.0
2020-01-09 14:30:00,136.63,136.63,135.79,135.84,900.0,136.63,136.63,135.79,135.84,900.0
2020-01-09 15:00:00,135.9,135.9,134.2,134.35,1935.0,135.9,135.9,134.2,134.35,1935.0
2020-01-09 15:30:00,134.56,134.83,134.27,134.78,2700.0,134.56,134.83,134.27,134.78,2700.0
2020-01-10 09:30:00,136.0,136.54,135.85,136.08,6954.0,136.0,136.54,135.85,136.08,6954.0
2020-01-10 10:00:00,135.93,136.25,135.54,135.54,1610.0,135.93,136.25,135.54,135.54,1610.0
2020-01-10 10:30:00,135.29,136.47,135.24,135.96,1925.0,135.29,136.47,135.24,135.96,1925.0
2020-01-10 11:00:00,136.0,136.68,135.81,136.54,4500.0,136.0,136.68,135.81,136.54,4500.0
2020-01-10 11:30:00,136.55,137.11,136.53,137.03,2042.0,136.55,137.11,136.53,137.03,2042.0
2020-01-10 12:00:00,136.9,136.9,135.03,135.5,500.0,136.9,136.9,135.03,135.5,500.0
2020-01-10 12:30:00,135.32,135.7,135.32,135.7,300.0,135.32,135.7,135.32,135.7,300.0
2020-01-10 13:00:00,135.79,136.53,135.79,136.42,300.0,135.79,136.53,135.79,136.42,300.0
2020-01-10 13:30:00,136.26,136.35,136.08,136.08,800.0,136.26,136.35,136.08,136.08,800.0
2020-01-10 14:00:00,135.99,135.99,135.69,135.69,600.0,135.99,135.99,135.69,135.69,600.0
2020-01-10 14:30:00,135.95,136.0,135.4,135.94,1735.0,135.95,136.0,135.4,135.94,1735.0
2020-01-10 15:00:00,136.04,136.04,135.68,135.73,1700.0,136.04,136.04,135.68,135.73,1700.0
2020-01-10 15:30:00,135.91,136.2,135.7,136.19,3201.0,135.91,136.2,135.7,136.19,3201.0
2020-01-13 09:30:00,137.09,140.4,136.81,139.96,9353.0,137.09,140.4,136.81,139.96,9353.0
2020-01-13 10:00:00,139.83,139.91,139.52,139.91,410.0,139.83,139.91,139.52,139.91,410.0
2020-01-13 10:30:00,139.52,139.83,139.52,139.83,300.0,139.52,139.83,139.52,139.83,300.0
2020-01-13 11:00:00,139.6,139.6,139.29,139.47,658.0,139.6,139.6,139.29,139.47,658.0
2020-01-13 11:30:00,139.45,140.37,139.45,140.37,1300.0,139.45,140.37,139.45,140.37,1300.0
2020-01-13 12:00:00,140.61,140.64,140.18,140.18,300.0,140.61,140.64,140.18,140.18,300.0
2020-01-13 12:30:00,141.08,141.08,141.08,141.08,100.0,141.08,141.08,141.08,141.08,100.0
2020-01-13 13:00:00,140.55,141.22,140.45,141.22,1600.0,140.55,141.22,140.45,141.22,1600.0
2020-01-13 13:30:00,141.33,141.37,141.05,141.05,1600.0,141.33,141.37,141.05,141.05,1600.0
2020-01-13 14:00:00,140.88,140.88,140.62,140.84,1400.0,140.88,140.88,140.62,140.84,1400.0
2020-01-13 14:30:00,140.72,141.12,140.48,140.95,7193.0,140.72,141.12,140.48,140.95,7193.0
2020-01-13 15:00:00,140.85,140.98,140.48,140.74,3300.0,140.85,140.98,140.48,140.74,3300.0
2020-01-13 15:30:00,140.76,141.13,140.76,141.13,2322.0,140.76,141.13,140.76,141.13,2322.0
2020-01-14 09:30:00,139.44,140.0,134.31,135.76,13929.0,139.44,140.0,134.31,135.76,13929.0
2020-01-14 10:00:00,136.01,136.69,136.01,136.69,2520.0,136.01,136.69,136.01,136.69,2520.0
2020-01-14 10:30:00,137.09,137.09,135.27,135.35,912.0,137.09,137.09,135.27,135.35,912.0
2020-01-14 11:00:00,135.47,135.97,135.32,135.97,2034.0,135.47,135.97,135.32,135.97,2034.0
2020-01-14 11:30:00,135.8,135.92,135.65,135.82,1679.0,135.8,135.92,135.65,135.82,1679.0
2020-01-14 12:00:00,135.82,135.95,135.65,135.92,1400.0,135.82,135.95,135.65,135.92,1400.0
2020-01-14 12:30:00,135.7,136.5,135.65,136.38,1800.0,135.7,136.5,135.65,136.38,1800.0
2020-01-14 13:00:00,136.59,137.1,136.59,136.93,1931.0,136.59,137.1,136.59,136.93,1931.0
2020-01-14 13:30:00,137.02,137.05,136.36,136.54,1200.0,137.02,137.05,136.36,136.54,1200.0
2020-01-14 14:00:00,136.39,136.71,136.01,136.71,2408.0,136.39,136.71,136.01,136.71,2408.0
2020-01-14 14:30:00,136.7,137.03,136.7,136.75,2200.0,136.7,137.03,136.7,136.75,2200.0
2020-01-14 15:00:00,136.91,137.08,136.79,136.79,3312.0,136.91,137.08,136.79,136.79,3312.0
2020-01-14 15:30:00,136.61,136.82,136.15,136.81,5731.0,136.61,136.82,136.15,136.81,5731.0
2020-01-15 09:30:00,136.75,138.71,136.25,138.57,11062.0,136.75,138.71,136.25,138.57,11062.0
2020-01-15 10:00:00,138.6,138.71,138.33,138.46,1397.0,138.6,138.71,138.33,138.46,1397.0
2020-01-15 10:30:00,138.72,139.21,138.7,138.7,400.0,138.72,139.21,138.7,138.7,400.0
2020-01-15 11:00:00,138.49,138.84,138.49,138.84,200.0,138.49,138.84,138.49,138.84,200.0
2020-01-15 11:30:00,138.97,139.3,138.86,139.3,1000.0,138.97,139.3,138.86,139.3,1000.0
2020-01-15 12:00:00,139.55,139.55,139.36,139.36,400.0,139.55,139.55,139.36,139.36,400.0
2020-01-15 12:30:00,139.22,139.32,138.83,138.96,1600.0,139.22,139.32,138.83,138.96,1600.0
2020-01-15 13:00:00,139.01,139.01,138.88,138.92,800.0,139.01,139.01,138.88,138.92,800.0
2020-01-15 13:30:00,138.81,139.26,138.77,138.77,1600.0,138.81,139.26,138.77,138.77,1600.0
2020-01-15 14:00:00,138.68,138.86,138.54,138.85,1900.0,138.68,138.86,138.54,138.85,1900.0
2020-01-15 14:30:00,138.77,138.77,138.72,138.72,200.0,138.77,138.77,138.72,138.72,200.0
2020-01-15 15:00:00,137.96,137.99,137.44,137.44,700.0,137.96,137.99,137.44,137.44,700.0
2020-01-15 15:30:00,137.32,137.46,136.88,137.46,1400.0,137.32,137.46,136.88,137.46,1400.0
2020-01-16 09:30:00,138.2,138.2,136.5,136.7,600.0,138.2,138.2,136.5,136.7,600.0
2020-01-16 10:00:00,136.6,137.3,136.6,137.19,4800.0,136.6,137.3,136.6,137.19,4800.0
2020-01-16 10:30:00,137.64,137.84,137.28,137.33,1400.0,137.64,137.84,137.28,137.33,1400.0
2020-01-16 11:00:00,137.26,137.64,137.23,137.64,19292.0,137.26,137.64,137.23,137.64,19292.0
2020-01-16 11:30:00,137.95,138.03,137.95,138.03,500.0,137.95,138.03,137.95,138.03,500.0
2020-01-16 12:00:00,137.85,138.63,137.85,138.59,600.0,137.85,138.63,137.85,138.59,600.0
2020-01-16 12:30:00,139.1,139.61,139.1,139.61,1405.0,139.1,139.61,139.1,139.61,1405.0
2020-01-16 13:00:00,139.4,139.4,139.25,139.34,500.0,139.4,139.4,139.25,139.34,500.0
2020-01-16 13:30:00,139.29,139.5,139.29,139.5,300.0,139.29,139.5,139.29,139.5,300.0
2020-01-16 14:00:00,139.46,139.6,139.39,139.6,1300.0,139.46,139.6,139.39,139.6,1300.0
2020-01-16 14:30:00,139.53,140.13,139.5,139.85,1978.0,139.53,140.13,139.5,139.85,1978.0
2020-01-16 15:00:00,139.5,140.09,139.5,140.09,1544.0,139.5,140.09,139.5,140.09,1544.0
2020-01-16 15:30:00,140.14,140.7,140.05,140.7,3700.0,140.14,140.7,140.05,140.7,3700.0
2020-01-17 09:30:00,140.96,141.0,138.84,139.75,2800.0,140.96,141.0,138.84,139.75,2800.0
2020-01-17 10:00:00,139.45,140.08,139.45,140.08,2537.0,139.45,140.08,139.45,140.08,2537.0
2020-01-17 10:30:00,139.98,139.98,139.45,139.45,2100.0,139.98,139.98,139.45,139.45,2100.0
2020-01-17 11:00:00,139.6,139.79,139.45,139.79,2852.0,139.6,139.79,139.45,139.79,2852.0
2020-01-17 11:30:00,139.96,139.96,139.87,139.94,400.0,139.96,139.96,139.87,139.94,400.0
2020-01-17 12:00:00,139.95,139.95,139.95,139.95,100.0,139.95,139.95,139.95,139.95,100.0
2020-01-17 12:30:00,140.02,140.02,140.02,140.02,100.0,140.02,140.02,140.02,140.02,100.0
2020-01-17 13:00:00,139.96,140.15,139.96,140.15,600.0,139.96,140.15,139.96,140.15,600.0
2020-01-17 13:30:00,140.11,140.11,140.11,140.11,200.0,140.11,140.11,140.11,140.11,200.0
2020-01-17 14:00:00,140.02,140.07,139.95,139.99,1500.0,140.02,140.07,139.95,139.99,1500.0
2020-01-17 14:30:00,139.98,140.08,139.63,139.63,1943.0,139.98,140.08,139.63,139.63,1943.0
2020-01-17 15:00:00,139.71,139.82,139.71,139.73,300.0,139.71,139.82,139.71,139.73,300.0
2020-01-17 15:30:00,139.59,140.07,139.59,140.07,8989.0,139.59,140.07,139.59,140.07,8989.0
2020-01-21 09:30:00,139.4,140.88,139.4,139.9,2250.0,139.4,140.88,139.4,139.9,2250.0
2020-01-21 10:00:00,139.64,139.64,139.43,139.61,300.0,139.64,139.64,139.43,139.61,300.0
2020-01-21 10:30:00,139.32,139.44,138.95,139.18,1316.0,139.32,139.44,138.95,139.18,1316.0
2020-01-21 11:00:00,139.24,139.34,139.0,139.0,1300.0,139.24,139.34,139.0,139.0,1300.0
2020-01-21 11:30:00,139.17,139.26,138.48,139.05,1600.0,139.17,139.26,138.48,139.05,1600.0
2020-01-21 12:00:00,139.01,139.7,139.01,139.7,618.0,139.01,139.7,139.01,139.7,618.0
2020-01-21 12:30:00,139.1,139.1,139.1,139.1,100.0,139.1,139.1,139.1,139.1,100.0
2020-01-21 13:00:00,139.17,139.17,138.97,138.98,400.0,139.17,139.17,138.97,138.98,400.0
2020-01-21 13:30:00,138.93,139.04,138.7,138.7,1152.0,138.93,139.04,138.7,138.7,1152.0
2020-01-21 14:00:00,138.73,138.84,138.73,138.84,603.0,138.73,138.84,138.73,138.84,603.0
2020-01-21 14:30:00,138.99,139.01,138.99,139.0,500.0,138.99,139.01,138.99,139.0,500.0
2020-01-21 15:00:00,139.08,139.1,139.06,139.1,300.0,139.08,139.1,139.06,139.1,300.0
2020-01-21 15:30:00,139.09,139.09,138.93,139.04,4131.0,139.09,139.09,138.93,139.04,4131.0
2020-01-22 09:30:00,140.79,142.33,140.0,140.61,1962.0,140.79,142.33,140.0,140.61,1962.0
2020-01-22 10:00:00,141.18,141.24,140.59,141.24,1150.0,141.18,141.24,140.59,141.24,1150.0
2020-01-22 10:30:00,140.54,140.91,140.52,140.52,700.0,140.54,140.91,140.52,140.52,700.0
2020-01-22 11:00:00,140.21,140.21,139.91,139.99,300.0,140.21,140.21,139.91,139.99,300.0
2020-01-22 11:30:00,140.45,140.5,140.08,140.34,1200.0,140.45,140.5,140.08,140.34,1200.0
2020-01-22 12:00:00,140.42,140.42,139.9,140.0,800.0,140.42,140.42,139.9,140.0,800.0
2020-01-22 12:30:00,140.34,140.78,140.34,140.78,600.0,140.34,140.78,140.34,140.78,600.0
2020-01-22 13:00:00,140.75,141.6,140.75,141.6,900.0,140.75,141.6,140.75,141.6,900.0
2020-01-22 13:30:00,141.48,141.56,141.27,141.27,300.0,141.48,141.56,141.27,141.27,300.0
2020-01-22 14:00:00,141.18,141.41,140.78,140.8,900.0,141.18,141.41,140.78,140.8,900.0
2020-01-22 14:30:00,140.84,141.05,140.79,141.05,500.0,140.84,141.05,140.79,141.05,500.0
2020-01-22 15:00:00,140.9,140.93,140.0,140.38,1617.0,140.9,140.93,140.0,140.38,1617.0
2020-01-22 15:30:00,140.37,140.37,139.83,139.98,2400.0,140.37,140.37,139.83,139.98,2400.0
2020-01-23 09:30:00,140.0,141.28,139.42,141.28,2810.0,140.0,141.28,139.42,141.28,2810.0
2020-01-23 10:00:00,141.5,141.5,140.92,141.4,3721.0,141.5,141.5,140.92,141.4,3721.0
2020-01-23 10:30:00,142.08,142.08,141.02,141.02,1300.0,142.08,142.08,141.02,141.02,1300.0
2020-01-23 11:00:00,140.79,141.22,140.28,140.49,2750.0,140.79,141.22,140.28,140.49,2750.0
2020-01-23 11:30:00,140.54,140.61,140.42,140.59,1434.0,140.54,140.61,140.42,140.59,1434.0
2020-01-23 12:00:00,140.51,140.56,140.51,140.56,300.0,140.51,140.56,140.51,140.56,300.0
2020-01-23 12:30:00,140.5,140.66,140.24,140.24,1607.0,140.5,140.66,140.24,140.24,1607.0
2020-01-23 13:00:00,139.94,139.94,139.94,139.94,100.0,139.94,139.94,139.94,139.94,100.0
2020-01-23 13:30:00,139.92,139.92,139.92,139.92,400.0,139.92,139.92,139.92,139.92,400.0
2020-01-23 14:00:00,139.95,140.17,139.86,140.17,500.0,139.95,140.17,139.86,140.17,500.0
2020-01-23 14:30:00,139.87,140.1,139.87,139.96,800.0,139.87,140.1,139.87,139.96,800.0
2020-01-23 15:00:00,139.75,140.24,139.75,140.24,2313.0,139.75,140.24,139.75,140.24,2313.0
2020-01-23 15:30:00,140.24,140.26,140.12,140.21,955.0,140.24,140.26,140.12,140.21,955.0
2020-01-24 09:30:00,140.3,142.93,140.2,142.6,13298.0,140.3,142.93,140.2,142.6,13298.0
2020-01-24 10:00:00,142.6,142.63,142.07,142.33,4487.0,142.6,142.63,142.07,142.33,4487.0
2020-01-24 10:30:00,142.0,142.0,141.41,141.41,1592.0,142.0,142.0,141.41,141.41,1592.0
2020-01-24 11:00:00,141.42,142.07,141.4,141.51,958.0,141.42,142.07,141.4,141.51,958.0
2020-01-24 11:30:00,141.0,141.06,140.96,140.96,650.0,141.0,141.06,140.96,140.96,650.0
2020-01-24 12:00:00,140.97,141.07,140.59,140.99,900.0,140.97,141.07,140.59,140.99,900.0
2020-01-24 12:30:00,141.2,141.2,141.06,141.19,500.0,141.2,141.2,141.06,141.19,500.0
2020-01-24 13:00:00,141.19,141.19,140.97,141.0,873.0,141.19,141.19,140.97,141.0,873.0
2020-01-24 13:30:00,141.07,141.08,140.81,141.01,1800.0,141.07,141.08,140.81,141.01,1800.0
2020-01-24 14:00:00,141.0,141.0,139.87,140.0,1106.0,141.0,141.0,139.87,140.0,1106.0
2020-01-24 14:30:00,140.05,140.33,140.0,140.14,3195.0,140.05,140.33,140.0,140.14,3195.0
2020-01-24 15:00:00,140.49,140.5,140.08,140.1,4093.0,140.49,140.5,140.08,140.1,4093.0
2020-01-24 15:30:00,140.1,140.58,139.76,140.37,5118.0,140.1,140.58,139.76,140.37,5118.0
2020-01-27 09:30:00,132.5,138.27,130.5,137.8,6220.0,132.5,138.27,130.5,137.8,6220.0
2020-01-27 10:00:00,137.51,137.51,136.6,137.08,2717.0,137.51,137.51,136.6,137.08,2717.0
2020-01-27 10:30:00,138.16,138.28,136.71,136.81,1500.0,138.16,138.28,136.71,136.81,1500.0
2020-01-27 11:00:00,136.83,137.2,136.82,136.85,4345.0,136.83,137.2,136.82,136.85,4345.0
2020-01-27 11:30:00,136.97,137.52,136.87,137.52,2300.0,136.97,137.52,136.87,137.52,2300.0
2020-01-27 12:00:00,137.75,137.93,137.63,137.79,1153.0,137.75,137.93,137.63,137.79,1153.0
2020-01-27 12:30:00,137.79,138.19,137.79,138.19,600.0,137.79,138.19,137.79,138.19,600.0
2020-01-27 13:00:00,137.78,137.92,137.63,137.92,1199.0,137.78,137.92,137.63,137.92,1199.0
2020-01-27 13:30:00,138.19,138.32,138.19,138.32,600.0,138.19,138.32,138.19,138.32,600.0
2020-01-27 14:00:00,137.97,138.06,137.75,137.86,1400.0,137.97,138.06,137.75,137.86,1400.0
2020-01-27 14:30:00,137.8,137.8,137.54,137.54,600.0,137.8,137.8,137.54,137.54,600.0
2020-01-27 15:00:00,137.68,138.07,137.59,137.81,1600.0,137.68,138.07,137.59,137.81,1600.0
2020-01-27 15:30:00,137.74,137.74,137.48,137.6,3964.0,137.74,137.74,137.48,137.6,3964.0
2020-01-28 09:30:00,138.52,139.61,138.37,139.13,6435.0,138.52,139.61,138.37,139.13,6435.0
2020-01-28 10:00:00,138.96,139.61,138.83,139.45,1600.0,138.96,139.61,138.83,139.45,1600.0
2020-01-28 10:30:00,139.67,139.67,139.48,139.48,700.0,139.67,139.67,139.48,139.48,700.0
2020-01-28 11:00:00,139.86,140.3,139.86,140.3,1039.0,139.86,140.3,139.86,140.3,1039.0
2020-01-28 11:30:00,140.13,140.21,139.5,140.12,1200.0,140.13,140.21,139.5,140.12,1200.0
2020-01-28 12:00:00,140.03,140.43,140.03,140.43,400.0,140.03,140.43,140.03,140.43,400.0
2020-01-28 12:30:00,140.66,140.71,140.25,140.25,1700.0,140.66,140.71,140.25,140.25,1700.0
2020-01-28 13:00:00,140.21,140.21,139.96,139.96,700.0,140.21,140.21,139.96,139.96,700.0
2020-01-28 13:30:00,139.75,140.0,139.72,140.0,950.0,139.75,140.0,139.72,140.0,950.0
2020-01-28 14:00:00,140.05,140.18,140.0,140.0,600.0,140.05,140.18,140.0,140.0,600.0
2020-01-28 14:30:00,140.1,140.1,139.96,139.96,484.0,140.1,140.1,139.96,139.96,484.0
2020-01-28 15:00:00,140.15,140.25,140.04,140.19,800.0,140.15,140.25,140.04,140.19,800.0
2020-01-28 15:30:00,140.2,140.25,139.98,140.25,4900.0,140.2,140.25,139.98,140.25,4900.0
2020-01-29 09:30:00,141.04,141.69,139.6,139.88,1700.0,141.04,141.69,139.6,139.88,1700.0
2020-01-29 10:00:00,139.28,139.7,139.28,139.7,400.0,139.28,139.7,139.28,139.7,400.0
2020-01-29 10:30:00,140.23,140.3,139.86,139.9,1000.0,140.23,140.3,139.86,139.9,1000.0
2020-01-29 11:00:00,139.77,140.0,139.39,140.0,1800.0,139.77,140.0,139.39,140.0,1800.0
2020-01-29 11:30:00,139.98,140.34,139.94,140.34,1400.0,139.98,140.34,139.94,140.34,1400.0
2020-01-29 12:00:00,140.54,141.0,140.54,140.87,2335.0,140.54,141.0,140.54,140.87,2335.0
2020-01-29 12:30:00,141.0,141.0,140.63,140.68,1067.0,141.0,141.0,140.63,140.68,1067.0
2020-01-29 13:00:00,140.43,140.43,140.43,140.43,100.0,140.43,140.43,140.43,140.43,100.0
2020-01-29 13:30:00,140.41,140.41,140.0,140.0,900.0,140.41,140.41,140.0,140.0,900.0
2020-01-29 14:00:00,140.14,140.18,140.11,140.11,600.0,140.14,140.18,140.11,140.11,600.0
2020-01-29 14:30:00,140.11,140.35,140.11,140.24,800.0,140.11,140.35,140.11,140.24,800.0
2020-01-29 15:00:00,140.03,140.34,140.0,140.34,1000.0,140.03,140.34,140.0,140.34,1000.0
2020-01-29 15:30:00,140.25,140.25,139.81,139.84,2000.0,140.25,140.25,139.81,139.84,2000.0
2020-01-30 09:30:00,137.9,140.2,137.9,140.2,3100.0,137.9,140.2,137.9,140.2,3100.0
2020-01-30 10:00:00,139.98,140.64,139.98,140.4,1000.0,139.98,140.64,139.98,140.4,1000.0
2020-01-30 10:30:00,139.97,139.97,139.97,139.97,100.0,139.97,139.97,139.97,139.97,100.0
2020-01-30 11:00:00,140.0,140.27,140.0,140.27,660.0,140.0,140.27,140.0,140.27,660.0
2020-01-30 11:30:00,140.5,140.5,140.44,140.44,300.0,140.5,140.5,140.44,140.44,300.0
2020-01-30 12:00:00,140.01,140.02,140.01,140.02,600.0,140.01,140.02,140.01,140.02,600.0
2020-01-30 12:30:00,139.83,140.06,139.83,140.06,900.0,139.83,140.06,139.83,140.06,900.0
2020-01-30 13:00:00,140.06,140.06,140.06,140.06,0.0,140.06,140.06,140.06,140.06,0.0
2020-01-30 13:30:00,139.66,139.66,139.66,139.66,100.0,139.66,139.66,139.66,139.66,100.0
2020-01-30 14:00:00,140.0,140.22,140.0,140.22,600.0,140.0,140.22,140.0,140.22,600.0
2020-01-30 14:30:00,140.28,140.75,140.17,140.18,750.0,140.28,140.75,140.17,140.18,750.0
2020-01-30 15:00:00,140.72,141.2,140.72,141.2,987.0,140.72,141.2,140.72,141.2,987.0
2020-01-30 15:30:00,141.02,141.38,141.0,141.15,1810.0,141.02,141.38,141.0,141.15,1810.0
2020-01-31 09:30:00,140.35,141.21,139.5,140.14,5738.0,140.35,141.21,139.5,140.14,5738.0
2020-01-31 10:00:00,140.12,140.12,139.58,139.91,2314.0,140.12,140.12,139.58,139.91,2314.0
2020-01-31 10:30:00,138.98,139.04,137.57,137.71,2300.0,138.98,139.04,137.57,137.71,2300.0
2020-01-31 11:00:00,137.55,137.63,136.91,137.63,1800.0,137.55,137.63,136.91,137.63,1800.0
2020-01-31 11:30:00,136.85,137.15,136.56,137.04,700.0,136.85,137.15,136.56,137.04,700.0
2020-01-31 12:00:00,137.28,137.88,137.28,137.88,900.0,137.28,137.88,137.28,137.88,900.0
2020-01-31 12:30:00,137.9,138.02,137.9,138.02,400.0,137.9,138.02,137.9,138.02,400.0
2020-01-31 13:00:00,138.09,138.34,138.09,138.34,200.0,138.09,138.34,138.09,138.34,200.0
2020-01-31 13:30:00,137.99,138.08,137.84,138.08,400.0,137.99,138.08,137.84,138.08,400.0
2020-01-31 14:00:00,138.22,138.75,138.22,138.75,400.0,138.22,138.75,138.22,138.75,400.0
2020-01-31 14:30:00,138.68,139.0,138.52,138.63,1100.0,138.68,139.0,138.52,138.63,1100.0
2020-01-31 15:00:00,138.79,138.79,138.34,138.4,1300.0,138.79,138.79,138.34,138.4,1300.0
2020-01-31 15:30:00,138.19,138.47,137.52,138.25,3863.0,138.19,138.47,137.52,138.25,3863.0
2020-02-03 09:30:00,139.89,139.89,138.31,139.14,2178.0,139.89,139.89,138.31,139.14,2178.0
2020-02-03 10:00:00,138.99,139.6,138.99,139.49,840.0,138.99,139.6,138.99,139.49,840.0
2020-02-03 10:30:00,139.27,139.27,138.88,138.9,1050.0,139.27,139.27,138.88,138.9,1050.0
2020-02-03 11:00:00,139.01,139.42,139.01,139.42,700.0,139.01,139.42,139.01,139.42,700.0
2020-02-03 11:30:00,139.13,139.13,139.1,139.1,300.0,139.13,139.13,139.1,139.1,300.0
2020-02-03 12:00:00,139.15,139.48,139.07,139.4,2503.0,139.15,139.48,139.07,139.4,2503.0
2020-02-03 12:30:00,139.41,139.73,139.29,139.73,2850.0,139.41,139.73,139.29,139.73,2850.0
2020-02-03 13:00:00,139.88,139.88,139.38,139.48,300.0,139.88,139.88,139.38,139.48,300.0
2020-02-03 13:30:00,139.18,139.3,139.18,139.3,600.0,139.18,139.3,139.18,139.3,600.0
2020-02-03 14:00:00,139.26,139.26,138.72,138.85,600.0,139.26,139.26,138.72,138.85,600.0
2020-02-03 14:30:00,139.05,139.07,138.81,138.81,300.0,139.05,139.07,138.81,138.81,300.0
2020-02-03 15:00:00,139.0,139.0,138.86,138.87,900.0,139.0,139.0,138.86,138.87,900.0
2020-02-03 15:30:00,138.88,139.0,138.74,139.0,1888.0,138.88,139.0,138.74,139.0,1888.0
2020-02-04 09:30:00,140.73,140.73,139.49,139.67,2900.0,140.73,140.73,139.49,139.67,2900.0
2020-02-04 10:00:00,139.51,140.5,139.51,140.5,3915.0,139.51,140.5,139.51,140.5,3915.0
2020-02-04 10:30:00,140.7,141.2,140.66,141.2,959.0,140.7,141.2,140.66,141.2,959.0
2020-02-04 11:00:00,141.5,142.61,141.5,142.48,1350.0,141.5,142.61,141.5,142.48,1350.0
2020-02-04 11:30:00,142.43,143.61,142.3,143.55,4134.0,142.43,143.61,142.3,143.55,4134.0
2020-02-04 12:00:00,143.7,143.87,143.22,143.76,999.0,143.7,143.87,143.22,143.76,999.0
2020-02-04 12:30:00,143.92,143.92,143.12,143.12,1100.0,143.92,143.92,143.12,143.12,1100.0
2020-02-04 13:00:00,143.54,143.54,143.13,143.35,600.0,143.54,143.54,143.13,143.35,600.0
2020-02-04 13:30:00,143.15,143.25,143.04,143.04,600.0,143.15,143.25,143.04,143.04,600.0
2020-02-04 14:00:00,143.25,143.42,143.19,143.42,5238.0,143.25,143.42,143.19,143.42,5238.0
2020-02-04 14:30:00,143.23,143.55,143.15,143.44,1603.0,143.23,143.55,143.15,143.44,1603.0
2020-02-04 15:00:00,143.53,143.76,143.53,143.55,600.0,143.53,143.76,143.53,143.55,600.0
2020-02-04 15:30:00,143.52,143.54,142.86,142.86,1700.0,143.52,143.54,142.86,142.86,1700.0
2020-02-05 09:30:00,144.8,144.85,141.12,141.7,4707.0,144.8,144.85,141.12,141.7,4707.0
2020-02-05 10:00:00,142.13,142.39,141.28,141.59,1954.0,142.13,142.39,141.28,141.59,1954.0
2020-02-05 10:30:00,141.07,141.07,139.5,139.5,4431.0,141.07,141.07,139.5,139.5,4431.0
2020-02-05 11:00:00,139.24,139.96,139.18,139.21,2099.0,139.24,139.96,139.18,139.21,2099.0
2020-02-05 11:30:00,139.25,139.25,136.78,136.9,6731.0,139.25,139.25,136.78,136.9,6731.0
2020-02-05 12:00:00,137.03,138.25,136.81,137.69,3498.0,137.03,138.25,136.81,137.69,3498.0
2020-02-05 12:30:00,137.64,138.53,137.64,138.53,2827.0,137.64,138.53,137.64,138.53,2827.0
2020-02-05 13:00:00,137.76,138.19,137.76,138.03,700.0,137.76,138.19,137.76,138.03,700.0
2020-02-05 13:30:00,137.98,138.75,137.98,138.75,500.0,137.98,138.75,137.98,138.75,500.0
2020-02-05 14:00:00,138.68,138.68,138.62,138.62,200.0,138.68,138.68,138.62,138.62,200.0
2020-02-05 14:30:00,138.82,138.82,138.8,138.8,200.0,138.82,138.82,138.8,138.8,200.0
2020-02-05 15:00:00,139.43,139.43,138.59,138.59,700.0,139.43,139.43,138.59,138.59,700.0
2020-02-05 15:30:00,138.64,138.97,138.57,138.76,2800.0,138.64,138.97,138.57,138.76,2800.0
2020-02-06 09:30:00,138.19,140.41,137.9,140.41,1100.0,138.19,140.41,137.9,140.41,1100.0
2020-02-06 10:00:00,140.1,140.1,139.23,139.25,589.0,140.1,140.1,139.23,139.25,589.0
2020-02-06 10:30:00,139.17,139.17,138.84,139.1,1772.0,139.17,139.17,138.84,139.1,1772.0
2020-02-06 11:00:00,139.27,139.27,139.27,139.27,100.0,139.27,139.27,139.27,139.27,100.0
2020-02-06 11:30:00,139.27,139.27,139.27,139.27,0.0,139.27,139.27,139.27,139.27,0.0
2020-02-06 12:00:00,138.64,138.64,138.64,138.64,300.0,138.64,138.64,138.64,138.64,300.0
2020-02-06 12:30:00,139.24,139.24,139.22,139.23,787.0,139.24,139.24,139.22,139.23,787.0
2020-02-06 13:00:00,139.36,139.36,139.34,139.34,200.0,139.36,139.36,139.34,139.34,200.0
2020-02-06 13:30:00,139.4,139.66,139.4,139.66,1060.0,139.4,139.66,139.4,139.66,1060.0
2020-02-06 14:00:00,139.61,139.61,139.61,139.61,100.0,139.61,139.61,139.61,139.61,100.0
2020-02-06 14:30:00,139.7,139.7,139.51,139.51,700.0,139.7,139.7,139.51,139.51,700.0
2020-02-06 15:00:00,139.47,139.83,139.47,139.56,1348.0,139.47,139.83,139.47,139.56,1348.0
2020-02-06 15:30:00,139.62,139.73,139.34,139.35,1300.0,139.62,139.73,139.34,139.35,1300.0
2020-02-07 09:30:00,139.78,140.07,138.57,138.67,2300.0,139.78,140.07,138.57,138.67,2300.0
2020-02-07 10:00:00,138.58,140.0,138.57,139.98,2950.0,138.58,140.0,138.57,139.98,2950.0
2020-02-07 10:30:00,139.88,139.88,139.39,139.45,1800.0,139.88,139.88,139.39,139.45,1800.0
2020-02-07 11:00:00,139.46,140.21,139.42,140.13,3384.0,139.46,140.21,139.42,140.13,3384.0
2020-02-07 11:30:00,140.26,140.35,139.99,140.12,1501.0,140.26,140.35,139.99,140.12,1501.0
2020-02-07 12:00:00,139.78,139.9,139.56,139.69,1800.0,139.78,139.9,139.56,139.69,1800.0
2020-02-07 12:30:00,139.5,139.56,139.36,139.36,2496.0,139.5,139.56,139.36,139.36,2496.0
2020-02-07 13:00:00,139.32,139.63,139.32,139.48,1900.0,139.32,139.63,139.32,139.48,1900.0
2020-02-07 13:30:00,139.65,139.65,139.15,139.15,800.0,139.65,139.65,139.15,139.15,800.0
2020-02-07 14:00:00,139.01,139.07,138.68,138.68,800.0,139.01,139.07,138.68,138.68,800.0
2020-02-07 14:30:00,138.94,139.07,138.83,139.07,1800.0,138.94,139.07,138.83,139.07,1800.0
2020-02-07 15:00:00,139.02,139.02,138.37,138.41,1109.0,139.02,139.02,138.37,138.41,1109.0
2020-02-07 15:30:00,138.46,138.77,138.32,138.76,1700.0,138.46,138.77,138.32,138.76,1700.0
2020-02-10 09:30:00,138.9,138.9,136.78,137.2,3802.0,138.9,138.9,136.78,137.2,3802.0
2020-02-10 10:00:00,137.04,138.91,137.04,138.66,2200.0,137.04,138.91,137.04,138.66,2200.0
2020-02-10 10:30:00,138.62,139.1,138.52,139.1,2222.0,138.62,139.1,138.52,139.1,2222.0
2020-02-10 11:00:00,139.23,139.26,138.91,138.94,2200.0,139.23,139.26,138.91,138.94,2200.0
2020-02-10 11:30:00,138.97,139.16,138.88,139.06,1200.0,138.97,139.16,138.88,139.06,1200.0
2020-02-10 12:00:00,139.14,139.14,139.05,139.05,200.0,139.14,139.14,139.05,139.05,200.0
2020-02-10 12:30:00,138.9,138.96,138.9,138.9,840.0,138.9,138.96,138.9,138.9,840.0
2020-02-10 13:00:00,138.95,139.0,138.71,138.79,900.0,138.95,139.0,138.71,138.79,900.0
2020-02-10 13:30:00,138.8,138.8,138.39,138.39,726.0,138.8,138.8,138.39,138.39,726.0
2020-02-10 14:00:00,138.53,138.53,138.42,138.42,200.0,138.53,138.53,138.42,138.42,200.0
2020-02-10 14:30:00,138.63,138.9,138.63,138.9,976.0,138.63,138.9,138.63,138.9,976.0
2020-02-10 15:00:00,138.79,138.83,138.76,138.76,400.0,138.79,138.83,138.76,138.76,400.0
2020-02-10 15:30:00,138.69,139.0,138.52,139.0,4237.0,138.69,139.0,138.52,139.0,4237.0
2020-02-11 09:30:00,140.12,140.12,138.6,139.0,2300.0,140.12,140.12,138.6,139.0,2300.0
2020-02-11 10:00:00,139.0,139.74,138.52,138.65,4322.0,139.0,139.74,138.52,138.65,4322.0
2020-02-11 10:30:00,138.92,138.92,138.59,138.6,4475.0,138.92,138.92,138.59,138.6,4475.0
2020-02-11 11:00:00,138.59,138.85,138.19,138.32,7753.0,138.59,138.85,138.19,138.32,7753.0
2020-02-11 11:30:00,138.18,138.18,137.55,138.1,2387.0,138.18,138.18,137.55,138.1,2387.0
2020-02-11 12:00:00,138.08,138.08,137.4,137.4,1000.0,138.08,138.08,137.4,137.4,1000.0
2020-02-11 12:30:00,137.88,138.04,137.74,137.8,1992.0,137.88,138.04,137.74,137.8,1992.0
2020-02-11 13:00:00,138.17,138.42,138.13,138.39,700.0,138.17,138.42,138.13,138.39,700.0
2020-02-11 13:30:00,138.4,138.5,137.93,137.93,1500.0,138.4,138.5,137.93,137.93,1500.0
2020-02-11 14:00:00,138.0,138.0,137.57,137.74,1600.0,138.0,138.0,137.57,137.74,1600.0
2020-02-11 14:30:00,137.83,138.1,137.59,137.97,4156.0,137.83,138.1,137.59,137.97,4156.0
2020-02-11 15:00:00,137.95,137.95,137.0,137.47,2041.0,137.95,137.95,137.0,137.47,2041.0
2020-02-11 15:30:00,137.63,138.77,137.52,138.51,6420.0,137.63,138.77,137.52,138.51,6420.0
2020-02-12 09:30:00,123.2,123.5,116.59,121.79,139406.0,123.2,123.5,116.59,121.79,139406.0
2020-02-12 10:00:00,122.0,122.0,119.14,119.38,53309.0,122.0,122.0,119.14,119.38,53309.0
2020-02-12 10:30:00,119.37,120.09,118.5,118.73,37026.0,119.37,120.09,118.5,118.73,37026.0
2020-02-12 11:00:00,118.66,121.85,118.6,121.85,16858.0,118.66,121.85,118.6,121.85,16858.0
2020-02-12 11:30:00,121.51,121.51,119.64,120.46,28845.0,121.51,121.51,119.64,120.46,28845.0
2020-02-12 12:00:00,120.35,120.35,119.75,119.96,19500.0,120.35,120.35,119.75,119.96,19500.0
2020-02-12 12:30:00,119.75,119.75,118.79,118.92,17929.0,119.75,119.75,118.79,118.92,17929.0
2020-02-12 13:00:00,118.9,119.14,118.4,118.66,7269.0,118.9,119.14,118.4,118.66,7269.0
2020-02-12 13:30:00,118.59,119.25,118.48,118.83,8985.0,118.59,119.25,118.48,118.83,8985.0
2020-02-12 14:00:00,118.86,119.64,118.8,119.01,7666.0,118.86,119.64,118.8,119.01,7666.0
2020-02-12 14:30:00,118.68,118.93,118.38,118.5,9175.0,118.68,118.93,118.38,118.5,9175.0
2020-02-12 15:00:00,118.48,118.69,118.07,118.57,11915.0,118.48,118.69,118.07,118.57,11915.0
2020-02-12 15:30:00,118.56,119.82,118.53,119.43,21221.0,118.56,119.82,118.53,119.43,21221.0
2020-02-13 09:30:00,119.06,120.86,119.06,120.43,25753.0,119.06,120.86,119.06,120.43,25753.0
2020-02-13 10:00:00,120.36,120.36,119.01,119.8,41529.0,120.36,120.36,119.01,119.8,41529.0
2020-02-13 10:30:00,119.8,120.01,119.65,119.71,23892.0,119.8,120.01,119.65,119.71,23892.0
2020-02-13 11:00:00,119.76,119.81,115.67,115.95,40333.0,119.76,119.81,115.67,115.95,40333.0
2020-02-13 11:30:00,116.0,116.5,115.51,116.0,28175.0,116.0,116.5,115.51,116.0,28175.0
2020-02-13 12:00:00,116.13,117.1,115.86,116.42,7060.0,116.13,117.1,115.86,116.42,7060.0
2020-02-13 12:30:00,116.34,116.76,116.15,116.23,3750.0,116.34,116.76,116.15,116.23,3750.0
2020-02-13 13:00:00,116.21,117.02,115.85,117.02,9142.0,116.21,117.02,115.85,117.02,9142.0
2020-02-13 13:30:00,116.99,119.53,116.98,119.53,7328.0,116.99,119.53,116.98,119.53,7328.0
2020-02-13 14:00:00,119.71,120.97,119.69,119.92,20340.0,119.71,120.97,119.69,119.92,20340.0
2020-02-13 14:30:00,119.92,120.0,118.24,118.59,8676.0,119.92,120.0,118.24,118.59,8676.0
2020-02-13 15:00:00,118.77,118.77,118.01,118.35,6498.0,118.77,118.77,118.01,118.35,6498.0
2020-02-13 15:30:00,118.35,118.39,117.83,118.06,10530.0,118.35,118.39,117.83,118.06,10530.0
2020-02-14 09:30:00,118.83,118.83,117.01,117.5,4170.0,118.83,118.83,117.01,117.5,4170.0
2020-02-14 10:00:00,117.61,117.61,117.14,117.21,3190.0,117.61,117.61,117.14,117.21,3190.0
2020-02-14 10:30:00,117.07,118.2,117.07,117.71,4516.0,117.07,118.2,117.07,117.71,4516.0
2020-02-14 11:00:00,117.51,117.66,117.0,117.37,5856.0,117.51,117.66,117.0,117.37,5856.0
2020-02-14 11:30:00,117.35,117.67,117.12,117.12,5262.0,117.35,117.67,117.12,117.12,5262.0
2020-02-14 12:00:00,117.09,117.6,117.09,117.6,5931.0,117.09,117.6,117.09,117.6,5931.0
2020-02-14 12:30:00,117.55,117.7,117.39,117.5,1700.0,117.55,117.7,117.39,117.5,1700.0
2020-02-14 13:00:00,117.65,117.79,117.57,117.76,800.0,117.65,117.79,117.57,117.76,800.0
2020-02-14 13:30:00,117.85,117.98,117.68,117.96,1400.0,117.85,117.98,117.68,117.96,1400.0
2020-02-14 14:00:00,118.05,118.45,117.91,118.4,1900.0,118.05,118.45,117.91,118.4,1900.0
2020-02-14 14:30:00,118.23,118.45,118.23,118.45,2190.0,118.23,118.45,118.23,118.45,2190.0
2020-02-14 15:00:00,118.45,119.09,118.45,119.09,6184.0,118.45,119.09,118.45,119.09,6184.0
2020-02-14 15:30:00,118.8,119.05,118.6,119.0,4934.0,118.8,119.05,118.6,119.0,4934.0
2020-02-18 09:30:00,117.9,118.8,117.52,118.79,4484.0,117.9,118.8,117.52,118.79,4484.0
2020-02-18 10:00:00,118.81,119.19,118.52,119.15,4016.0,118.81,119.19,118.52,119.15,4016.0
2020-02-18 10:30:00,118.58,119.26,118.3,118.9,3934.0,118.58,119.26,118.3,118.9,3934.0
2020-02-18 11:00:00,119.05,119.39,119.05,119.26,1600.0,119.05,119.39,119.05,119.26,1600.0
2020-02-18 11:30:00,119.33,119.48,119.18,119.48,669.0,119.33,119.48,119.18,119.48,669.0
2020-02-18 12:00:00,119.25,119.34,119.25,119.32,600.0,119.25,119.34,119.25,119.32,600.0
2020-02-18 12:30:00,119.44,119.57,119.33,119.41,1632.0,119.44,119.57,119.33,119.41,1632.0
2020-02-18 13:00:00,119.58,119.73,119.55,119.64,2700.0,119.58,119.73,119.55,119.64,2700.0
2020-02-18 13:30:00,119.57,119.88,119.57,119.57,554.0,119.57,119.88,119.57,119.57,554.0
2020-02-18 14:00:00,119.87,120.0,119.66,120.0,3050.0,119.87,120.0,119.66,120.0,3050.0
2020-02-18 14:30:00,120.26,120.38,120.13,120.13,1200.0,120.26,120.38,120.13,120.13,1200.0
2020-02-18 15:00:00,119.91,120.41,119.91,120.22,1500.0,119.91,120.41,119.91,120.22,1500.0
2020-02-18 15:30:00,120.2,120.2,119.7,119.73,2820.0,120.2,120.2,119.7,119.73,2820.0
2020-02-19 09:30:00,120.84,120.85,118.75,120.35,3165.0,120.84,120.85,118.75,120.35,3165.0
2020-02-19 10:00:00,120.47,120.6,119.85,119.94,5504.0,120.47,120.6,119.85,119.94,5504.0
2020-02-19 10:30:00,119.87,119.91,119.55,119.79,12758.0,119.87,119.91,119.55,119.79,12758.0
2020-02-19 11:00:00,119.95,120.09,119.43,119.68,14502.0,119.95,120.09,119.43,119.68,14502.0
2020-02-19 11:30:00,119.65,120.08,119.65,119.76,4477.0,119.65,120.08,119.65,119.76,4477.0
2020-02-19 12:00:00,119.71,120.0,119.57,119.96,4505.0,119.71,120.0,119.57,119.96,4505.0
2020-02-19 12:30:00,119.92,120.0,119.62,119.99,3200.0,119.92,120.0,119.62,119.99,3200.0
2020-02-19 13:00:00,119.96,120.38,119.94,120.38,1011.0,119.96,120.38,119.94,120.38,1011.0
2020-02-19 13:30:00,120.54,120.84,120.5,120.84,2253.0,120.54,120.84,120.5,120.84,2253.0
2020-02-19 14:00:00,120.7,121.52,120.69,121.52,11065.0,120.7,121.52,120.69,121.52,11065.0
2020-02-19 14:30:00,121.55,121.7,120.97,120.97,5000.0,121.55,121.7,120.97,120.97,5000.0
2020-02-19 15:00:00,120.99,121.29,120.86,121.16,3200.0,120.99,121.29,120.86,121.16,3200.0
2020-02-19 15:30:00,121.18,121.18,120.31,120.31,10207.0,121.18,121.18,120.31,120.31,10207.0
2020-02-20 09:30:00,120.67,124.14,120.51,123.88,14606.0,120.67,124.14,120.51,123.88,14606.0
2020-02-20 10:00:00,124.3,124.39,123.37,123.48,5324.0,124.3,124.39,123.37,123.48,5324.0
2020-02-20 10:30:00,123.63,123.8,123.41,123.8,2389.0,123.63,123.8,123.41,123.8,2389.0
2020-02-20 11:00:00,123.56,123.56,121.6,121.6,6552.0,123.56,123.56,121.6,121.6,6552.0
2020-02-20 11:30:00,121.4,121.4,119.85,121.04,6945.0,121.4,121.4,119.85,121.04,6945.0
2020-02-20 12:00:00,121.04,121.62,120.95,121.46,2800.0,121.04,121.62,120.95,121.46,2800.0
2020-02-20 12:30:00,121.46,122.06,121.4,122.03,3970.0,121.46,122.06,121.4,122.03,3970.0
2020-02-20 13:00:00,122.0,122.64,121.92,122.44,2800.0,122.0,122.64,121.92,122.44,2800.0
2020-02-20 13:30:00,122.39,122.41,121.78,122.25,3619.0,122.39,122.41,121.78,122.25,3619.0
2020-02-20 14:00:00,122.26,122.8,122.26,122.69,4207.0,122.26,122.8,122.26,122.69,4207.0
2020-02-20 14:30:00,122.63,123.16,122.63,122.85,3083.0,122.63,123.16,122.63,122.85,3083.0
2020-02-20 15:00:00,122.8,122.85,122.33,122.79,4018.0,122.8,122.85,122.33,122.79,4018.0
2020-02-20 15:30:00,122.82,123.14,122.51,122.83,8976.0,122.82,123.14,122.51,122.83,8976.0
2020-02-21 09:30:00,121.0,121.22,119.75,120.72,14125.0,121.0,121.22,119.75,120.72,14125.0
2020-02-21 10:00:00,120.53,121.4,120.51,121.33,4425.0,120.53,121.4,120.51,121.33,4425.0
2020-02-21 10:30:00,120.25,120.53,120.2,120.52,2600.0,120.25,120.53,120.2,120.52,2600.0
2020-02-21 11:00:00,120.6,121.0,120.39,121.0,1800.0,120.6,121.0,120.39,121.0,1800.0
2020-02-21 11:30:00,121.19,121.33,121.17,121.33,1600.0,121.19,121.33,121.17,121.33,1600.0
2020-02-21 12:00:00,121.19,121.3,120.57,120.57,2020.0,121.19,121.3,120.57,120.57,2020.0
2020-02-21 12:30:00,120.56,120.74,120.35,120.61,2070.0,120.56,120.74,120.35,120.61,2070.0
2020-02-21 13:00:00,120.76,120.76,120.55,120.61,400.0,120.76,120.76,120.55,120.61,400.0
2020-02-21 13:30:00,120.51,120.6,120.37,120.6,2100.0,120.51,120.6,120.37,120.6,2100.0
2020-02-21 14:00:00,120.65,120.65,119.94,120.28,8360.0,120.65,120.65,119.94,120.28,8360.0
2020-02-21 14:30:00,120.01,120.36,120.01,120.23,740.0,120.01,120.36,120.01,120.23,740.0
2020-02-21 15:00:00,120.34,120.59,120.0,120.59,1900.0,120.34,120.59,120.0,120.59,1900.0
2020-02-21 15:30:00,120.54,121.02,120.39,120.87,7309.0,120.54,121.02,120.39,120.87,7309.0
2020-02-24 09:30:00,114.81,116.6,113.83,116.5,8521.0,114.81,116.6,113.83,116.5,8521.0
2020-02-24 10:00:00,116.48,116.48,115.32,115.46,10254.0,116.48,116.48,115.32,115.46,10254.0
2020-02-24 10:30:00,115.3,116.64,114.84,116.4,8900.0,115.3,116.64,114.84,116.4,8900.0
2020-02-24 11:00:00,115.78,116.07,115.5,115.92,2319.0,115.78,116.07,115.5,115.92,2319.0
2020-02-24 11:30:00,115.65,116.05,115.46,115.88,1717.0,115.65,116.05,115.46,115.88,1717.0
2020-02-24 12:00:00,115.51,115.51,115.0,115.34,4150.0,115.51,115.51,115.0,115.34,4150.0
2020-02-24 12:30:00,115.3,115.42,114.96,115.03,1100.0,115.3,115.42,114.96,115.03,1100.0
2020-02-24 13:00:00,114.93,114.93,114.56,114.86,1500.0,114.93,114.93,114.56,114.86,1500.0
2020-02-24 13:30:00,115.01,115.09,114.54,114.54,1661.0,115.01,115.09,114.54,114.54,1661.0
2020-02-24 14:00:00,114.61,114.65,114.16,114.54,1900.0,114.61,114.65,114.16,114.54,1900.0
2020-02-24 14:30:00,114.65,115.13,114.65,114.93,2900.0,114.65,115.13,114.65,114.93,2900.0
2020-02-24 15:00:00,115.14,115.91,115.12,115.61,2700.0,115.14,115.91,115.12,115.61,2700.0
2020-02-24 15:30:00,115.39,115.61,114.96,114.98,6697.0,115.39,115.61,114.96,114.98,6697.0
2020-02-25 09:30:00,115.99,116.05,113.43,114.64,5464.0,115.99,116.05,113.43,114.64,5464.0
2020-02-25 10:00:00,114.1,114.37,113.1,113.28,5356.0,114.1,114.37,113.1,113.28,5356.0
2020-02-25 10:30:00,113.19,113.19,112.23,112.68,3720.0,113.19,113.19,112.23,112.68,3720.0
2020-02-25 11:00:00,112.77,112.8,111.36,112.0,3368.0,112.77,112.8,111.36,112.0,3368.0
2020-02-25 11:30:00,112.11,113.43,112.11,113.38,3930.0,112.11,113.43,112.11,113.38,3930.0
2020-02-25 12:00:00,113.4,113.4,112.9,112.9,3260.0,113.4,113.4,112.9,112.9,3260.0
2020-02-25 12:30:00,112.89,113.26,112.09,112.09,3126.0,112.89,113.26,112.09,112.09,3126.0
2020-02-25 13:00:00,112.05,112.1,111.19,111.28,3940.0,112.05,112.1,111.19,111.28,3940.0
2020-02-25 13:30:00,111.32,111.35,110.63,110.63,3539.0,111.32,111.35,110.63,110.63,3539.0
2020-02-25 14:00:00,110.61,110.99,110.06,110.15,4939.0,110.61,110.99,110.06,110.15,4939.0
2020-02-25 14:30:00,109.76,110.47,109.69,110.12,3064.0,109.76,110.47,109.69,110.12,3064.0
2020-02-25 15:00:00,110.43,110.63,109.71,109.71,4553.0,110.43,110.63,109.71,109.71,4553.0
2020-02-25 15:30:00,109.61,109.91,109.17,109.65,6358.0,109.61,109.91,109.17,109.65,6358.0
2020-02-26 09:30:00,111.1,112.3,109.73,111.01,3100.0,111.1,112.3,109.73,111.01,3100.0
2020-02-26 10:00:00,110.99,111.44,110.82,111.39,3958.0,110.99,111.44,110.82,111.39,3958.0
2020-02-26 10:30:00,111.38,112.39,111.38,112.01,2201.0,111.38,112.39,111.38,112.01,2201.0
2020-02-26 11:00:00,111.87,111.87,111.35,111.61,894.0,111.87,111.87,111.35,111.61,894.0
2020-02-26 11:30:00,111.5,111.69,111.42,111.46,800.0,111.5,111.69,111.42,111.46,800.0
2020-02-26 12:00:00,111.0,111.0,110.0,110.21,3420.0,111.0,111.0,110.0,110.21,3420.0
2020-02-26 12:30:00,110.67,110.67,109.98,110.0,1300.0,110.67,110.67,109.98,110.0,1300.0
2020-02-26 13:00:00,110.35,110.4,109.93,110.04,1100.0,110.35,110.4,109.93,110.04,1100.0
2020-02-26 13:30:00,109.87,109.87,108.58,108.91,1900.0,109.87,109.87,108.58,108.91,1900.0
2020-02-26 14:00:00,108.99,109.74,108.99,109.72,1400.0,108.99,109.74,108.99,109.72,1400.0
2020-02-26 14:30:00,109.43,109.7,109.39,109.63,1700.0,109.43,109.7,109.39,109.63,1700.0
2020-02-26 15:00:00,109.66,109.83,109.0,109.15,4847.0,109.66,109.83,109.0,109.15,4847.0
2020-02-26 15:30:00,109.13,109.25,108.45,108.45,7822.0,109.13,109.25,108.45,108.45,7822.0
2020-02-27 09:30:00,104.86,106.5,104.5,106.5,3669.0,104.86,106.5,104.5,106.5,3669.0
2020-02-27 10:00:00,105.84,106.16,104.89,105.19,2841.0,105.84,106.16,104.89,105.19,2841.0
2020-02-27 10:30:00,104.74,106.35,104.48,106.35,3400.0,104.74,106.35,104.48,106.35,3400.0
2020-02-27 11:00:00,106.41,107.59,106.41,106.72,2000.0,106.41,107.59,106.41,106.72,2000.0
2020-02-27 11:30:00,106.24,107.86,106.24,107.84,4800.0,106.24,107.86,106.24,107.84,4800.0
2020-02-27 12:00:00,107.8,108.49,107.18,108.11,4019.0,107.8,108.49,107.18,108.11,4019.0
2020-02-27 12:30:00,108.05,109.59,108.05,109.0,5202.0,108.05,109.59,108.05,109.0,5202.0
2020-02-27 13:00:00,108.85,109.39,108.46,108.48,3600.0,108.85,109.39,108.46,108.48,3600.0
2020-02-27 13:30:00,108.54,108.81,107.25,107.34,3700.0,108.54,108.81,107.25,107.34,3700.0
2020-02-27 14:00:00,107.14,107.42,106.51,107.0,3000.0,107.14,107.42,106.51,107.0,3000.0
2020-02-27 14:30:00,106.88,107.13,106.65,106.67,2499.0,106.88,107.13,106.65,106.67,2499.0
2020-02-27 15:00:00,106.25,107.0,106.25,106.75,4740.0,106.25,107.0,106.25,106.75,4740.0
2020-02-27 15:30:00,106.64,106.88,106.0,106.0,6849.0,106.64,106.88,106.0,106.0,6849.0
2020-02-28 09:30:00,101.21,104.82,101.21,103.2,8820.0,101.21,104.82,101.21,103.2,8820.0
2020-02-28 10:00:00,102.58,102.63,101.45,102.15,7200.0,102.58,102.63,101.45,102.15,7200.0
2020-02-28 10:30:00,101.94,102.98,101.69,102.98,3500.0,101.94,102.98,101.69,102.98,3500.0
2020-02-28 11:00:00,102.99,103.41,101.99,103.4,2200.0,102.99,103.41,101.99,103.4,2200.0
2020-02-28 11:30:00,103.72,105.19,103.72,104.28,3100.0,103.72,105.19,103.72,104.28,3100.0
2020-02-28 12:00:00,104.41,105.06,104.4,104.84,2700.0,104.41,105.06,104.4,104.84,2700.0
2020-02-28 12:30:00,105.6,106.13,105.0,105.74,1893.0,105.6,106.13,105.0,105.74,1893.0
2020-02-28 13:00:00,105.91,105.91,105.11,105.11,1100.0,105.91,105.91,105.11,105.11,1100.0
2020-02-28 13:30:00,104.43,104.5,103.8,103.8,1200.0,104.43,104.5,103.8,103.8,1200.0
2020-02-28 14:00:00,103.86,104.22,103.29,104.0,2101.0,103.86,104.22,103.29,104.0,2101.0
2020-02-28 14:30:00,104.71,105.31,104.32,104.61,1800.0,104.71,105.31,104.32,104.61,1800.0
2020-02-28 15:00:00,104.28,104.41,103.22,103.22,3933.0,104.28,104.41,103.22,103.22,3933.0
2020-02-28 15:30:00,103.07,104.62,103.07,104.62,8863.0,103.07,104.62,103.07,104.62,8863.0
2020-03-02 09:30:00,105.85,106.18,105.6,105.65,858.0,105.85,106.18,105.6,105.65,858.0
2020-03-02 10:00:00,104.5,104.58,103.53,104.12,3740.0,104.5,104.58,103.53,104.12,3740.0
2020-03-02 10:30:00,104.06,105.38,103.59,105.1,4553.0,104.06,105.38,103.59,105.1,4553.0
2020-03-02 11:00:00,104.75,105.75,104.75,105.75,3852.0,104.75,105.75,104.75,105.75,3852.0
2020-03-02 11:30:00,105.82,106.37,105.48,106.37,2514.0,105.82,106.37,105.48,106.37,2514.0
2020-03-02 12:00:00,106.35,106.5,105.94,106.5,6068.0,106.35,106.5,105.94,106.5,6068.0
2020-03-02 12:30:00,106.58,106.98,106.35,106.66,2500.0,106.58,106.98,106.35,106.66,2500.0
2020-03-02 13:00:00,106.67,106.67,105.84,105.9,3180.0,106.67,106.67,105.84,105.9,3180.0
2020-03-02 13:30:00,105.93,106.19,105.62,105.97,3399.0,105.93,106.19,105.62,105.97,3399.0
2020-03-02 14:00:00,105.95,105.99,105.51,105.51,4752.0,105.95,105.99,105.51,105.51,4752.0
2020-03-02 14:30:00,105.03,105.03,104.47,104.68,700.0,105.03,105.03,104.47,104.68,700.0
2020-03-02 15:00:00,104.98,105.86,104.98,105.81,1200.0,104.98,105.86,104.98,105.81,1200.0
2020-03-02 15:30:00,105.76,106.88,105.76,106.73,5100.0,105.76,106.88,105.76,106.73,5100.0
2020-03-03 09:30:00,106.77,107.5,105.04,105.84,4517.0,106.77,107.5,105.04,105.84,4517.0
2020-03-03 10:00:00,105.98,107.41,104.78,105.14,4000.0,105.98,107.41,104.78,105.14,4000.0
2020-03-03 10:30:00,105.12,105.98,105.0,105.81,3310.0,105.12,105.98,105.0,105.81,3310.0
2020-03-03 11:00:00,105.89,106.35,104.39,104.95,6031.0,105.89,106.35,104.39,104.95,6031.0
2020-03-03 11:30:00,104.71,104.96,104.06,104.71,1322.0,104.71,104.96,104.06,104.71,1322.0
2020-03-03 12:00:00,104.61,104.85,103.97,104.23,2209.0,104.61,104.85,103.97,104.23,2209.0
2020-03-03 12:30:00,103.9,104.1,103.62,103.62,5277.0,103.9,104.1,103.62,103.62,5277.0
2020-03-03 13:00:00,103.0,103.0,101.9,102.29,1676.0,103.0,103.0,101.9,102.29,1676.0
2020-03-03 13:30:00,102.4,102.5,101.46,101.46,2197.0,102.4,102.5,101.46,101.46,2197.0
2020-03-03 14:00:00,101.47,101.51,100.33,101.25,2750.0,101.47,101.51,100.33,101.25,2750.0
2020-03-03 14:30:00,101.81,102.28,101.35,102.16,5307.0,101.81,102.28,101.35,102.16,5307.0
2020-03-03 15:00:00,102.17,103.16,102.04,102.67,3607.0,102.17,103.16,102.04,102.67,3607.0
2020-03-03 15:30:00,102.93,102.93,101.48,101.7,5963.0,102.93,102.93,101.48,101.7,5963.0
2020-03-04 09:30:00,103.94,104.51,103.13,104.25,3625.0,103.94,104.51,103.13,104.25,3625.0
2020-03-04 10:00:00,104.32,104.32,103.49,104.19,1200.0,104.32,104.32,103.49,104.19,1200.0
2020-03-04 10:30:00,103.97,104.67,103.97,104.5,2052.0,103.97,104.67,103.97,104.5,2052.0
2020-03-04 11:00:00,104.66,104.95,104.55,104.81,1467.0,104.66,104.95,104.55,104.81,1467.0
2020-03-04 11:30:00,104.88,104.88,104.5,104.63,600.0,104.88,104.88,104.5,104.63,600.0
2020-03-04 12:00:00,104.75,104.77,104.28,104.61,800.0,104.75,104.77,104.28,104.61,800.0
2020-03-04 12:30:00,104.65,105.12,104.6,105.12,617.0,104.65,105.12,104.6,105.12,617.0
2020-03-04 13:00:00,105.3,105.75,105.3,105.75,1427.0,105.3,105.75,105.3,105.75,1427.0
2020-03-04 13:30:00,105.37,105.38,105.18,105.38,432.0,105.37,105.38,105.18,105.38,432.0
2020-03-04 14:00:00,104.99,105.05,104.87,105.01,2228.0,104.99,105.05,104.87,105.01,2228.0
2020-03-04 14:30:00,104.98,105.44,104.94,105.44,1000.0,104.98,105.44,104.94,105.44,1000.0
2020-03-04 15:00:00,105.62,106.05,105.35,105.97,4834.0,105.62,106.05,105.35,105.97,4834.0
2020-03-04 15:30:00,106.01,106.73,106.01,106.38,4428.0,106.01,106.73,106.01,106.38,4428.0
2020-03-05 09:30:00,104.22,104.42,103.2,103.34,2911.0,104.22,104.42,103.2,103.34,2911.0
2020-03-05 10:00:00,103.7,104.31,103.52,104.27,1326.0,103.7,104.31,103.52,104.27,1326.0
2020-03-05 10:30:00,104.1,104.61,103.66,104.61,500.0,104.1,104.61,103.66,104.61,500.0
2020-03-05 11:00:00,104.45,105.25,104.28,105.16,2175.0,104.45,105.25,104.28,105.16,2175.0
2020-03-05 11:30:00,104.91,104.91,104.24,104.24,934.0,104.91,104.91,104.24,104.24,934.0
2020-03-05 12:00:00,103.96,103.96,102.74,103.08,2070.0,103.96,103.96,102.74,103.08,2070.0
2020-03-05 12:30:00,103.01,103.09,102.26,102.42,1000.0,103.01,103.09,102.26,102.42,1000.0
2020-03-05 13:00:00,102.43,102.65,102.43,102.53,400.0,102.43,102.65,102.43,102.53,400.0
2020-03-05 13:30:00,102.95,102.98,102.42,102.42,1200.0,102.95,102.98,102.42,102.42,1200.0
2020-03-05 14:00:00,102.55,102.69,102.48,102.48,1000.0,102.55,102.69,102.48,102.48,1000.0
2020-03-05 14:30:00,102.58,103.1,102.58,103.1,300.0,102.58,103.1,102.58,103.1,300.0
2020-03-05 15:00:00,102.94,102.96,102.46,102.46,1425.0,102.94,102.96,102.46,102.46,1425.0
2020-03-05 15:30:00,102.46,102.93,102.46,102.84,3126.0,102.46,102.93,102.46,102.84,3126.0
2020-03-06 09:30:00,100.0,101.56,99.5,99.73,6243.0,100.0,101.56,99.5,99.73,6243.0
2020-03-06 10:00:00,100.19,100.99,99.6,100.98,2325.0,100.19,100.99,99.6,100.98,2325.0
2020-03-06 10:30:00,100.56,102.5,100.56,101.8,2959.0,100.56,102.5,100.56,101.8,2959.0
2020-03-06 11:00:00,101.77,102.12,100.83,100.98,3308.0,101.77,102.12,100.83,100.98,3308.0
2020-03-06 11:30:00,100.84,100.97,100.53,100.53,700.0,100.84,100.97,100.53,100.53,700.0
2020-03-06 12:00:00,100.16,100.16,99.24,99.3,2418.0,100.16,100.16,99.24,99.3,2418.0
2020-03-06 12:30:00,99.56,99.63,98.58,98.66,2500.0,99.56,99.63,98.58,98.66,2500.0
2020-03-06 13:00:00,98.75,98.99,98.42,98.62,1000.0,98.75,98.99,98.42,98.62,1000.0
2020-03-06 13:30:00,98.61,98.61,96.88,96.88,2988.0,98.61,98.61,96.88,96.88,2988.0
2020-03-06 14:00:00,96.65,96.98,95.81,96.41,6233.0,96.65,96.98,95.81,96.41,6233.0
2020-03-06 14:30:00,96.49,96.49,95.5,96.31,3088.0,96.49,96.49,95.5,96.31,3088.0
2020-03-06 15:00:00,96.07,96.96,96.06,96.64,4662.0,96.07,96.96,96.06,96.64,4662.0
2020-03-06 15:30:00,96.67,98.32,96.67,97.99,5200.0,96.67,98.32,96.67,97.99,5200.0
2020-03-09 09:30:00,90.47,91.08,89.26,89.9,2551.0,90.47,91.08,89.26,89.9,2551.0
2020-03-09 10:00:00,93.71,94.06,92.91,92.91,2121.0,93.71,94.06,92.91,92.91,2121.0
2020-03-09 10:30:00,92.89,92.92,92.01,92.41,2042.0,92.89,92.92,92.01,92.41,2042.0
2020-03-09 11:00:00,92.51,92.85,92.4,92.71,1492.0,92.51,92.85,92.4,92.71,1492.0
2020-03-09 11:30:00,92.63,92.7,92.48,92.69,2229.0,92.63,92.7,92.48,92.69,2229.0
2020-03-09 12:00:00,93.0,93.21,91.85,91.85,759.0,93.0,93.21,91.85,91.85,759.0
2020-03-09 12:30:00,91.25,91.48,90.47,90.47,700.0,91.25,91.48,90.47,90.47,700.0
2020-03-09 13:00:00,91.02,91.04,90.5,90.53,2535.0,91.02,91.04,90.5,90.53,2535.0
2020-03-09 13:30:00,90.46,90.46,89.51,89.8,1240.0,90.46,90.46,89.51,89.8,1240.0
2020-03-09 14:00:00,89.65,89.69,88.94,88.94,2126.0,89.65,89.69,88.94,88.94,2126.0
2020-03-09 14:30:00,88.64,89.02,88.38,89.02,2800.0,88.64,89.02,88.38,89.02,2800.0
2020-03-09 15:00:00,88.52,89.28,88.52,88.99,4725.0,88.52,89.28,88.52,88.99,4725.0
2020-03-09 15:30:00,88.78,89.36,88.36,88.58,13141.0,88.78,89.36,88.36,88.58,13141.0
2020-03-10 09:30:00,91.46,91.46,89.56,90.75,7048.0,91.46,91.46,89.56,90.75,7048.0
2020-03-10 10:00:00,90.96,93.06,90.96,92.76,5063.0,90.96,93.06,90.96,92.76,5063.0
2020-03-10 10:30:00,92.72,93.56,92.05,92.07,3603.0,92.72,93.56,92.05,92.07,3603.0
2020-03-10 11:00:00,91.43,91.73,89.7,89.77,4985.0,91.43,91.73,89.7,89.77,4985.0
2020-03-10 11:30:00,89.34,89.46,88.85,89.1,2606.0,89.34,89.46,88.85,89.1,2606.0
2020-03-10 12:00:00,89.14,89.8,89.11,89.35,2300.0,89.14,89.8,89.11,89.35,2300.0
2020-03-10 12:30:00,89.11,89.71,89.09,89.61,2100.0,89.11,89.71,89.09,89.61,2100.0
2020-03-10 13:00:00,89.37,89.66,89.2,89.61,3500.0,89.37,89.66,89.2,89.61,3500.0
2020-03-10 13:30:00,89.75,89.86,89.03,89.03,1706.0,89.75,89.86,89.03,89.03,1706.0
2020-03-10 14:00:00,88.73,89.41,88.73,89.41,1358.0,88.73,89.41,88.73,89.41,1358.0
2020-03-10 14:30:00,89.57,90.62,89.57,90.62,2500.0,89.57,90.62,89.57,90.62,2500.0
2020-03-10 15:00:00,90.85,91.93,90.85,91.57,3209.0,90.85,91.93,90.85,91.57,3209.0
2020-03-10 15:30:00,91.47,91.81,91.05,91.29,5219.0,91.47,91.81,91.05,91.29,5219.0
2020-03-11 09:30:00,88.45,90.39,88.15,90.15,2130.0,88.45,90.39,88.15,90.15,2130.0
2020-03-11 10:00:00,89.57,90.38,89.44,89.44,2215.0,89.57,90.38,89.44,89.44,2215.0
2020-03-11 10:30:00,89.34,89.34,88.66,88.66,200.0,89.34,89.34,88.66,88.66,200.0
2020-03-11 11:00:00,89.1,89.54,88.65,88.83,2110.0,89.1,89.54,88.65,88.83,2110.0
2020-03-11 11:30:00,88.96,88.96,87.98,88.0,1900.0,88.96,88.96,87.98,88.0,1900.0
2020-03-11 12:00:00,88.01,89.53,88.01,89.26,600.0,88.01,89.53,88.01,89.26,600.0
2020-03-11 12:30:00,89.23,89.23,87.94,88.01,2000.0,89.23,89.23,87.94,88.01,2000.0
2020-03-11 13:00:00,87.94,87.94,87.01,87.17,600.0,87.94,87.94,87.01,87.17,600.0
2020-03-11 13:30:00,87.31,87.31,87.0,87.1,1000.0,87.31,87.31,87.0,87.1,1000.0
2020-03-11 14:00:00,86.8,86.8,85.48,85.48,1800.0,86.8,86.8,85.48,85.48,1800.0
2020-03-11 14:30:00,85.6,86.34,85.59,86.32,2700.0,85.6,86.34,85.59,86.32,2700.0
2020-03-11 15:00:00,86.15,86.15,85.4,85.58,998.0,86.15,86.15,85.4,85.58,998.0
2020-03-11 15:30:00,85.88,87.25,85.88,86.87,3454.0,85.88,87.25,85.88,86.87,3454.0
2020-03-12 09:30:00,79.42,81.47,79.28,81.47,3006.0,79.42,81.47,79.28,81.47,3006.0
2020-03-12 10:00:00,82.17,84.39,82.17,83.75,5767.0,82.17,84.39,82.17,83.75,5767.0
2020-03-12 10:30:00,83.76,84.32,82.87,84.15,5466.0,83.76,84.32,82.87,84.15,5466.0
2020-03-12 11:00:00,84.22,84.22,82.25,82.25,3242.0,84.22,84.22,82.25,82.25,3242.0
2020-03-12 11:30:00,81.87,81.9,80.85,81.0,2642.0,81.87,81.9,80.85,81.0,2642.0
2020-03-12 12:00:00,80.96,82.32,80.7,82.23,3393.0,80.96,82.32,80.7,82.23,3393.0
2020-03-12 12:30:00,82.11,84.01,81.86,84.01,1534.0,82.11,84.01,81.86,84.01,1534.0
2020-03-12 13:00:00,84.02,85.84,82.32,83.59,4200.0,84.02,85.84,82.32,83.59,4200.0
2020-03-12 13:30:00,82.63,82.63,81.46,82.2,2300.0,82.63,82.63,81.46,82.2,2300.0
2020-03-12 14:00:00,82.26,82.26,80.84,81.15,7331.0,82.26,82.26,80.84,81.15,7331.0
2020-03-12 14:30:00,80.97,80.97,79.86,79.86,4759.0,80.97,80.97,79.86,79.86,4759.0
2020-03-12 15:00:00,80.13,80.43,79.19,79.23,5092.0,80.13,80.43,79.19,79.23,5092.0
2020-03-12 15:30:00,79.29,79.5,78.57,78.94,9018.0,79.29,79.5,78.57,78.94,9018.0
2020-03-13 09:30:00,82.94,84.3,81.03,81.4,3506.0,82.94,84.3,81.03,81.4,3506.0
2020-03-13 10:00:00,81.77,81.77,80.53,81.03,2925.0,81.77,81.77,80.53,81.03,2925.0
2020-03-13 10:30:00,80.76,81.08,80.16,80.63,1800.0,80.76,81.08,80.16,80.63,1800.0
2020-03-13 11:00:00,80.2,80.24,79.3,79.3,1904.0,80.2,80.24,79.3,79.3,1904.0
2020-03-13 11:30:00,79.15,79.15,77.33,78.09,1456.0,79.15,79.15,77.33,78.09,1456.0
2020-03-13 12:00:00,77.8,78.7,77.8,78.54,600.0,77.8,78.7,77.8,78.54,600.0
2020-03-13 12:30:00,78.9,80.27,78.89,79.96,1345.0,78.9,80.27,78.89,79.96,1345.0
2020-03-13 13:00:00,79.59,79.74,78.99,79.64,5289.0,79.59,79.74,78.99,79.64,5289.0
2020-03-13 13:30:00,79.84,80.49,79.69,79.92,2000.0,79.84,80.49,79.69,79.92,2000.0
2020-03-13 14:00:00,79.74,79.74,78.75,79.0,3672.0,79.74,79.74,78.75,79.0,3672.0
2020-03-13 14:30:00,78.87,80.44,78.87,80.44,5400.0,78.87,80.44,78.87,80.44,5400.0
2020-03-13 15:00:00,80.56,81.26,80.54,80.87,3302.0,80.56,81.26,80.54,80.87,3302.0
2020-03-13 15:30:00,80.96,82.99,80.24,82.99,4819.0,80.96,82.99,80.24,82.99,4819.0
2020-03-16 09:30:00,73.13,74.0,72.65,74.0,5437.0,73.13,74.0,72.65,74.0,5437.0
2020-03-16 10:00:00,74.19,74.2,71.73,72.24,6000.0,74.19,74.2,71.73,72.24,6000.0
2020-03-16 10:30:00,72.82,74.17,72.82,74.04,2677.0,72.82,74.17,72.82,74.04,2677.0
2020-03-16 11:00:00,74.34,76.51,74.34,76.29,2600.0,74.34,76.51,74.34,76.29,2600.0
2020-03-16 11:30:00,76.94,78.54,76.94,78.52,2775.0,76.94,78.54,76.94,78.52,2775.0
2020-03-16 12:00:00,78.8,79.28,78.63,78.92,1760.0,78.8,79.28,78.63,78.92,1760.0
2020-03-16 12:30:00,79.14,79.14,78.54,78.54,1649.0,79.14,79.14,78.54,78.54,1649.0
2020-03-16 13:00:00,78.61,78.9,77.6,77.6,2910.0,78.61,78.9,77.6,77.6,2910.0
2020-03-16 13:30:00,77.53,77.53,75.95,76.15,901.0,77.53,77.53,75.95,76.15,901.0
2020-03-16 14:00:00,76.13,76.13,74.5,74.85,1444.0,76.13,76.13,74.5,74.85,1444.0
2020-03-16 14:30:00,75.0,75.99,74.87,75.32,3126.0,75.0,75.99,74.87,75.32,3126.0
2020-03-16 15:00:00,75.96,76.8,75.7,76.8,2800.0,75.96,76.8,75.7,76.8,2800.0
2020-03-16 15:30:00,76.36,76.36,75.51,75.55,5549.0,76.36,76.36,75.51,75.55,5549.0
2020-03-17 09:30:00,76.97,77.0,72.4,72.4,2374.0,76.97,77.0,72.4,72.4,2374.0
2020-03-17 10:00:00,72.01,74.0,71.68,74.0,400.0,72.01,74.0,71.68,74.0,400.0
2020-03-17 10:30:00,75.04,76.55,74.14,76.49,2300.0,75.04,76.55,74.14,76.49,2300.0
2020-03-17 11:00:00,76.25,78.29,75.65,77.99,2951.0,76.25,78.29,75.65,77.99,2951.0
2020-03-17 11:30:00,78.53,79.12,77.92,78.67,2600.0,78.53,79.12,77.92,78.67,2600.0
2020-03-17 12:00:00,79.07,79.96,79.07,79.29,4305.0,79.07,79.96,79.07,79.29,4305.0
2020-03-17 12:30:00,79.41,79.67,79.06,79.29,5737.0,79.41,79.67,79.06,79.29,5737.0
2020-03-17 13:00:00,79.4,79.4,77.91,77.93,710.0,79.4,79.4,77.91,77.93,710.0
2020-03-17 13:30:00,78.01,80.67,77.65,80.4,4900.0,78.01,80.67,77.65,80.4,4900.0
2020-03-17 14:00:00,80.43,82.21,80.4,82.2,4123.0,80.43,82.21,80.4,82.2,4123.0
2020-03-17 14:30:00,82.69,83.23,82.41,82.62,4366.0,82.69,83.23,82.41,82.62,4366.0
2020-03-17 15:00:00,82.29,82.57,81.41,81.98,5112.0,82.29,82.57,81.41,81.98,5112.0
2020-03-17 15:30:00,82.24,83.3,82.23,83.3,5839.0,82.24,83.3,82.23,83.3,5839.0
2020-03-18 09:30:00,76.62,80.0,76.23,80.0,2135.0,76.62,80.0,76.23,80.0,2135.0
2020-03-18 10:00:00,79.06,79.84,78.22,78.46,3990.0,79.06,79.84,78.22,78.46,3990.0
2020-03-18 10:30:00,78.23,78.41,78.22,78.4,700.0,78.23,78.41,78.22,78.4,700.0
2020-03-18 11:00:00,76.97,76.98,74.8,76.44,1880.0,76.97,76.98,74.8,76.44,1880.0
2020-03-18 11:30:00,75.11,76.91,74.61,76.91,2420.0,75.11,76.91,74.61,76.91,2420.0
2020-03-18 12:00:00,76.0,76.0,75.09,75.87,1288.0,76.0,76.0,75.09,75.87,1288.0
2020-03-18 12:30:00,75.68,75.68,73.0,73.0,1832.0,75.68,75.68,73.0,73.0,1832.0
2020-03-18 13:00:00,72.36,72.59,71.0,72.49,2272.0,72.36,72.59,71.0,72.49,2272.0
2020-03-18 13:30:00,71.79,73.49,70.89,72.08,2835.0,71.79,73.49,70.89,72.08,2835.0
2020-03-18 14:00:00,71.93,71.93,69.99,70.39,5510.0,71.93,71.93,69.99,70.39,5510.0
2020-03-18 14:30:00,71.32,73.0,71.18,73.0,4022.0,71.32,73.0,71.18,73.0,4022.0
2020-03-18 15:00:00,73.39,73.39,71.9,72.04,5186.0,73.39,73.39,71.9,72.04,5186.0
2020-03-18 15:30:00,71.82,72.86,71.63,72.85,10425.0,71.82,72.86,71.63,72.85,10425.0
2020-03-19 09:30:00,72.17,73.6,71.2,73.6,1300.0,72.17,73.6,71.2,73.6,1300.0
2020-03-19 10:00:00,74.74,76.59,74.43,74.8,1650.0,74.74,76.59,74.43,74.8,1650.0
2020-03-19 10:30:00,74.71,75.55,74.31,75.36,973.0,74.71,75.55,74.31,75.36,973.0
2020-03-19 11:00:00,75.47,77.79,75.3,77.79,2394.0,75.47,77.79,75.3,77.79,2394.0
2020-03-19 11:30:00,77.72,77.92,76.77,77.02,2600.0,77.72,77.92,76.77,77.02,2600.0
2020-03-19 12:00:00,75.1,75.1,74.04,74.04,700.0,75.1,75.1,74.04,74.04,700.0
2020-03-19 12:30:00,74.3,75.85,74.27,75.69,3842.0,74.3,75.85,74.27,75.69,3842.0
2020-03-19 13:00:00,75.59,76.63,75.59,75.9,1100.0,75.59,76.63,75.59,75.9,1100.0
2020-03-19 13:30:00,76.09,76.69,76.06,76.58,600.0,76.09,76.69,76.06,76.58,600.0
2020-03-19 14:00:00,77.21,77.83,76.51,77.58,1800.0,77.21,77.83,76.51,77.58,1800.0
2020-03-19 14:30:00,77.71,77.84,77.0,77.27,2000.0,77.71,77.84,77.0,77.27,2000.0
2020-03-19 15:00:00,77.34,77.67,77.03,77.03,2100.0,77.34,77.67,77.03,77.03,2100.0
2020-03-19 15:30:00,76.6,77.04,75.48,75.51,4140.0,76.6,77.04,75.48,75.51,4140.0
2020-03-20 09:30:00,76.0,76.18,75.0,76.0,3402.0,76.0,76.18,75.0,76.0,3402.0
2020-03-20 10:00:00,76.11,77.0,75.54,76.97,3706.0,76.11,77.0,75.54,76.97,3706.0
2020-03-20 10:30:00,76.96,80.43,76.96,80.05,3374.0,76.96,80.43,76.96,80.05,3374.0
2020-03-20 11:00:00,80.26,80.36,77.4,77.89,2177.0,80.26,80.36,77.4,77.89,2177.0
2020-03-20 11:30:00,78.29,79.49,78.29,78.54,1824.0,78.29,79.49,78.29,78.54,1824.0
2020-03-20 12:00:00,78.99,78.99,76.32,76.32,3100.0,78.99,78.99,76.32,76.32,3100.0
2020-03-20 12:30:00,77.46,78.41,77.4,78.2,1865.0,77.46,78.41,77.4,78.2,1865.0
2020-03-20 13:00:00,78.1,79.13,78.02,78.28,3557.0,78.1,79.13,78.02,78.28,3557.0
2020-03-20 13:30:00,78.39,78.65,77.55,78.2,3082.0,78.39,78.65,77.55,78.2,3082.0
2020-03-20 14:00:00,78.54,78.76,77.1,77.11,4937.0,78.54,78.76,77.1,77.11,4937.0
2020-03-20 14:30:00,77.66,77.68,75.67,75.67,4782.0,77.66,77.68,75.67,75.67,4782.0
2020-03-20 15:00:00,76.17,76.55,75.45,75.84,3798.0,76.17,76.55,75.45,75.84,3798.0
2020-03-20 15:30:00,76.44,77.01,75.51,76.89,7562.0,76.44,77.01,75.51,76.89,7562.0
2020-03-23 09:30:00,75.66,76.68,73.5,74.89,3700.0,75.66,76.68,73.5,74.89,3700.0
2020-03-23 10:00:00,75.9,76.6,75.29,75.74,2250.0,75.9,76.6,75.29,75.74,2250.0
2020-03-23 10:30:00,75.9,76.44,75.23,75.23,1310.0,75.9,76.44,75.23,75.23,1310.0
2020-03-23 11:00:00,75.63,75.85,74.11,74.12,1400.0,75.63,75.85,74.11,74.12,1400.0
2020-03-23 11:30:00,74.4,75.24,73.45,75.24,1000.0,74.4,75.24,73.45,75.24,1000.0
2020-03-23 12:00:00,75.57,75.85,74.82,75.85,800.0,75.57,75.85,74.82,75.85,800.0
2020-03-23 12:30:00,76.0,76.71,75.86,76.02,1860.0,76.0,76.71,75.86,76.02,1860.0
2020-03-23 13:00:00,75.9,76.37,75.6,75.6,1800.0,75.9,76.37,75.6,75.6,1800.0
2020-03-23 13:30:00,75.49,76.75,75.49,76.01,2698.0,75.49,76.75,75.49,76.01,2698.0
2020-03-23 14:00:00,75.57,75.9,75.57,75.75,616.0,75.57,75.9,75.57,75.75,616.0
2020-03-23 14:30:00,75.68,76.35,75.57,75.68,1164.0,75.68,76.35,75.57,75.68,1164.0
2020-03-23 15:00:00,75.27,75.9,74.95,75.7,2225.0,75.27,75.9,74.95,75.7,2225.0
2020-03-23 15:30:00,75.29,76.86,75.29,76.86,2737.0,75.29,76.86,75.29,76.86,2737.0
2020-03-24 09:30:00,81.96,82.96,81.3,81.3,5298.0,81.96,82.96,81.3,81.3,5298.0
2020-03-24 10:00:00,80.71,81.95,80.31,81.63,4364.0,80.71,81.95,80.31,81.63,4364.0
2020-03-24 10:30:00,81.7,82.25,80.0,80.0,3896.0,81.7,82.25,80.0,80.0,3896.0
2020-03-24 11:00:00,80.5,81.89,80.21,81.88,2914.0,80.5,81.89,80.21,81.88,2914.0
2020-03-24 11:30:00,82.47,85.01,82.47,83.86,2400.0,82.47,85.01,82.47,83.86,2400.0
2020-03-24 12:00:00,83.97,84.87,83.83,84.87,1609.0,83.97,84.87,83.83,84.87,1609.0
2020-03-24 12:30:00,84.64,85.23,83.7,83.7,1800.0,84.64,85.23,83.7,83.7,1800.0
2020-03-24 13:00:00,84.02,84.02,82.44,82.44,1100.0,84.02,84.02,82.44,82.44,1100.0
2020-03-24 13:30:00,83.54,84.5,83.51,84.05,801.0,83.54,84.5,83.51,84.05,801.0
2020-03-24 14:00:00,83.97,85.0,83.3,84.78,1497.0,83.97,85.0,83.3,84.78,1497.0
2020-03-24 14:30:00,84.88,85.6,84.88,84.93,1640.0,84.88,85.6,84.88,84.93,1640.0
2020-03-24 15:00:00,85.3,85.3,84.45,84.91,600.0,85.3,85.3,84.45,84.91,600.0
2020-03-24 15:30:00,85.32,87.25,85.12,87.1,4461.0,85.32,87.25,85.12,87.1,4461.0
2020-03-25 09:30:00,89.7,89.7,86.64,86.64,1838.0,89.7,89.7,86.64,86.64,1838.0
2020-03-25 10:00:00,86.23,87.83,85.86,87.5,911.0,86.23,87.83,85.86,87.5,911.0
2020-03-25 10:30:00,87.58,88.81,87.58,88.21,2384.0,87.58,88.81,87.58,88.21,2384.0
2020-03-25 11:00:00,87.91,88.66,87.75,88.62,2000.0,87.91,88.66,87.75,88.62,2000.0
2020-03-25 11:30:00,88.12,88.64,87.99,88.64,1400.0,88.12,88.64,87.99,88.64,1400.0
2020-03-25 12:00:00,89.15,90.01,88.93,90.01,1440.0,89.15,90.01,88.93,90.01,1440.0
2020-03-25 12:30:00,89.78,90.67,89.61,89.83,1100.0,89.78,90.67,89.61,89.83,1100.0
2020-03-25 13:00:00,90.87,91.5,90.82,90.82,1000.0,90.87,91.5,90.82,90.82,1000.0
2020-03-25 13:30:00,90.76,92.4,90.7,91.65,2280.0,90.76,92.4,90.7,91.65,2280.0
2020-03-25 14:00:00,91.96,92.88,91.0,92.5,3312.0,91.96,92.88,91.0,92.5,3312.0
2020-03-25 14:30:00,91.61,92.87,91.46,92.75,2775.0,91.61,92.87,91.46,92.75,2775.0
2020-03-25 15:00:00,92.53,93.29,92.29,92.55,2400.0,92.53,93.29,92.29,92.55,2400.0
2020-03-25 15:30:00,92.92,93.08,89.2,90.05,4222.0,92.92,93.08,89.2,90.05,4222.0
2020-03-26 09:30:00,92.33,92.47,90.5,92.37,10504.0,92.33,92.47,90.5,92.37,10504.0
2020-03-26 10:00:00,92.58,92.73,91.97,92.07,1706.0,92.58,92.73,91.97,92.07,1706.0
2020-03-26 10:30:00,92.64,93.44,92.32,93.28,2261.0,92.64,93.44,92.32,93.28,2261.0
2020-03-26 11:00:00,93.06,93.98,92.6,93.89,4904.0,93.06,93.98,92.6,93.89,4904.0
2020-03-26 11:30:00,94.08,94.5,93.29,93.7,1800.0,94.08,94.5,93.29,93.7,1800.0
2020-03-26 12:00:00,93.39,93.39,91.9,92.43,1100.0,93.39,93.39,91.9,92.43,1100.0
2020-03-26 12:30:00,92.19,92.19,91.05,91.68,2018.0,92.19,92.19,91.05,91.68,2018.0
2020-03-26 13:00:00,91.76,92.34,91.76,92.16,939.0,91.76,92.34,91.76,92.16,939.0
2020-03-26 13:30:00,91.37,93.04,91.37,93.04,900.0,91.37,93.04,91.37,93.04,900.0
2020-03-26 14:00:00,93.39,93.39,92.7,93.0,600.0,93.39,93.39,92.7,93.0,600.0
2020-03-26 14:30:00,92.98,92.98,92.55,92.63,707.0,92.98,92.98,92.55,92.63,707.0
2020-03-26 15:00:00,92.95,93.0,92.4,92.94,2194.0,92.95,93.0,92.4,92.94,2194.0
2020-03-26 15:30:00,93.07,93.62,92.31,93.43,5494.0,93.07,93.62,92.31,93.43,5494.0
2020-03-27 09:30:00,91.81,91.93,88.74,89.4,2365.0,91.81,91.93,88.74,89.4,2365.0
2020-03-27 10:00:00,89.01,89.15,87.5,87.5,1285.0,89.01,89.15,87.5,87.5,1285.0
2020-03-27 10:30:00,88.3,88.7,88.29,88.7,600.0,88.3,88.7,88.29,88.7,600.0
2020-03-27 11:00:00,89.0,90.35,88.64,88.64,3300.0,89.0,90.35,88.64,88.64,3300.0
2020-03-27 11:30:00,88.85,88.85,88.59,88.59,200.0,88.85,88.85,88.59,88.59,200.0
2020-03-27 12:00:00,88.15,88.52,88.15,88.52,822.0,88.15,88.52,88.15,88.52,822.0
2020-03-27 12:30:00,88.68,89.32,88.68,89.32,900.0,88.68,89.32,88.68,89.32,900.0
2020-03-27 13:00:00,89.5,89.7,89.37,89.37,1580.0,89.5,89.7,89.37,89.37,1580.0
2020-03-27 13:30:00,89.69,90.03,89.49,89.49,1327.0,89.69,90.03,89.49,89.49,1327.0
2020-03-27 14:00:00,89.15,89.8,89.15,89.8,1350.0,89.15,89.8,89.15,89.8,1350.0
2020-03-27 14:30:00,90.05,90.69,89.88,90.37,729.0,90.05,90.69,89.88,90.37,729.0
2020-03-27 15:00:00,90.87,90.87,90.56,90.83,1255.0,90.87,90.87,90.56,90.83,1255.0
2020-03-27 15:30:00,89.76,89.79,88.52,89.05,3864.0,89.76,89.79,88.52,89.05,3864.0
2020-03-30 09:30:00,89.35,90.15,87.07,87.07,1671.0,89.35,90.15,87.07,87.07,1671.0
2020-03-30 10:00:00,87.46,88.21,86.8,86.8,3030.0,87.46,88.21,86.8,86.8,3030.0
2020-03-30 10:30:00,85.95,86.03,85.24,85.92,2599.0,85.95,86.03,85.24,85.92,2599.0
2020-03-30 11:00:00,87.5,88.25,87.34,88.24,800.0,87.5,88.25,87.34,88.24,800.0
2020-03-30 11:30:00,87.56,89.21,87.5,88.86,2857.0,87.56,89.21,87.5,88.86,2857.0
2020-03-30 12:00:00,88.99,89.0,88.67,88.67,383.0,88.99,89.0,88.67,88.67,383.0
2020-03-30 12:30:00,88.37,88.37,87.43,87.43,800.0,88.37,88.37,87.43,87.43,800.0
2020-03-30 13:00:00,86.7,87.75,86.7,87.75,2537.0,86.7,87.75,86.7,87.75,2537.0
2020-03-30 13:30:00,87.39,87.39,86.77,87.19,900.0,87.39,87.39,86.77,87.19,900.0
2020-03-30 14:00:00,86.86,86.96,86.4,86.61,1800.0,86.86,86.96,86.4,86.61,1800.0
2020-03-30 14:30:00,87.02,87.43,87.02,87.18,1200.0,87.02,87.43,87.02,87.18,1200.0
2020-03-30 15:00:00,87.12,87.34,86.92,87.12,1675.0,87.12,87.34,86.92,87.12,1675.0
2020-03-30 15:30:00,87.35,87.35,85.79,86.5,6000.0,87.35,87.35,85.79,86.5,6000.0
2020-03-31 09:30:00,86.01,89.1,86.01,89.1,1595.0,86.01,89.1,86.01,89.1,1595.0
2020-03-31 10:00:00,89.46,90.89,89.46,90.53,1650.0,89.46,90.89,89.46,90.53,1650.0
2020-03-31 10:30:00,90.91,90.97,89.64,89.64,1600.0,90.91,90.97,89.64,89.64,1600.0
2020-03-31 11:00:00,89.56,89.73,89.56,89.64,327.0,89.56,89.73,89.56,89.64,327.0
2020-03-31 11:30:00,88.74,88.74,88.1,88.23,700.0,88.74,88.74,88.1,88.23,700.0
2020-03-31 12:00:00,88.04,88.61,87.24,87.24,1978.0,88.04,88.61,87.24,87.24,1978.0
2020-03-31 12:30:00,87.47,88.17,87.47,87.78,1800.0,87.47,88.17,87.47,87.78,1800.0
2020-03-31 13:00:00,87.56,87.56,87.1,87.23,1375.0,87.56,87.56,87.1,87.23,1375.0
2020-03-31 13:30:00,87.0,87.44,87.0,87.44,1591.0,87.0,87.44,87.0,87.44,1591.0
2020-03-31 14:00:00,87.36,87.36,86.5,86.5,525.0,87.36,87.36,86.5,86.5,525.0
2020-03-31 14:30:00,86.0,86.27,85.85,86.27,1650.0,86.0,86.27,85.85,86.27,1650.0
2020-03-31 15:00:00,85.21,85.24,84.93,85.24,830.0,85.21,85.24,84.93,85.24,830.0
2020-03-31 15:30:00,85.39,85.62,85.2,85.62,1400.0,85.39,85.62,85.2,85.62,1400.0
2020-04-01 09:30:00,82.43,83.0,81.5,81.51,2918.0,82.43,83.0,81.5,81.51,2918.0
2020-04-01 10:00:00,82.75,82.75,81.39,81.88,3304.0,82.75,82.75,81.39,81.88,3304.0
2020-04-01 10:30:00,81.8,82.69,81.64,82.69,3466.0,81.8,82.69,81.64,82.69,3466.0
2020-04-01 11:00:00,82.8,83.48,82.21,82.45,2556.0,82.8,83.48,82.21,82.45,2556.0
2020-04-01 11:30:00,82.48,82.59,81.14,81.42,3555.0,82.48,82.59,81.14,81.42,3555.0
2020-04-01 12:00:00,81.27,81.27,80.99,80.99,1646.0,81.27,81.27,80.99,80.99,1646.0
2020-04-01 12:30:00,80.85,80.86,80.0,80.76,1199.0,80.85,80.86,80.0,80.76,1199.0
2020-04-01 13:00:00,80.42,80.42,79.92,79.92,200.0,80.42,80.42,79.92,79.92,200.0
2020-04-01 13:30:00,80.72,80.72,80.72,80.72,100.0,80.72,80.72,80.72,80.72,100.0
2020-04-01 14:00:00,80.05,80.05,79.8,79.8,200.0,80.05,80.05,79.8,79.8,200.0
2020-04-01 14:30:00,79.8,80.1,79.3,79.3,900.0,79.8,80.1,79.3,79.3,900.0
2020-04-01 15:00:00,79.28,79.63,78.9,78.9,1185.0,79.28,79.63,78.9,78.9,1185.0
2020-04-01 15:30:00,79.59,79.96,79.59,79.95,825.0,79.59,79.96,79.59,79.95,825.0
2020-04-02 09:30:00,80.7,81.11,79.41,81.11,2047.0,80.7,81.11,79.41,81.11,2047.0
2020-04-02 10:00:00,81.55,84.0,81.55,84.0,4851.0,81.55,84.0,81.55,84.0,4851.0
2020-04-02 10:30:00,84.29,85.12,84.0,84.08,1600.0,84.29,85.12,84.0,84.08,1600.0
2020-04-02 11:00:00,84.08,84.38,83.36,83.47,4910.0,84.08,84.38,83.36,83.47,4910.0
2020-04-02 11:30:00,83.6,84.5,83.6,84.5,1270.0,83.6,84.5,83.6,84.5,1270.0
2020-04-02 12:00:00,84.57,84.72,83.94,84.03,2400.0,84.57,84.72,83.94,84.03,2400.0
2020-04-02 12:30:00,84.14,84.14,83.64,83.83,3550.0,84.14,84.14,83.64,83.83,3550.0
2020-04-02 13:00:00,83.8,84.0,83.07,83.07,3968.0,83.8,84.0,83.07,83.07,3968.0
2020-04-02 13:30:00,82.9,83.47,82.68,83.19,2300.0,82.9,83.47,82.68,83.19,2300.0
2020-04-02 14:00:00,83.08,83.25,82.57,82.58,2000.0,83.08,83.25,82.57,82.58,2000.0
2020-04-02 14:30:00,82.81,82.83,82.19,82.19,2758.0,82.81,82.83,82.19,82.19,2758.0
2020-04-02 15:00:00,82.38,82.48,80.58,80.58,4107.0,82.38,82.48,80.58,80.58,4107.0
2020-04-02 15:30:00,80.81,81.71,80.66,81.57,6484.0,80.81,81.71,80.66,81.57,6484.0
2020-04-03 09:30:00,80.39,80.63,78.92,79.83,5824.0,80.39,80.63,78.92,79.83,5824.0
2020-04-03 10:00:00,79.81,79.85,78.56,78.57,1600.0,79.81,79.85,78.56,78.57,1600.0
2020-04-03 10:30:00,78.61,78.62,78.16,78.62,1825.0,78.61,78.62,78.16,78.62,1825.0
2020-04-03 11:00:00,79.35,79.68,79.0,79.0,945.0,79.35,79.68,79.0,79.0,945.0
2020-04-03 11:30:00,78.7,79.0,78.7,79.0,1356.0,78.7,79.0,78.7,79.0,1356.0
2020-04-03 12:00:00,79.27,79.3,78.74,78.74,672.0,79.27,79.3,78.74,78.74,672.0
2020-04-03 12:30:00,78.76,78.76,77.66,77.66,1400.0,78.76,78.76,77.66,77.66,1400.0
2020-04-03 13:00:00,77.6,78.35,77.6,77.83,3400.0,77.6,78.35,77.6,77.83,3400.0
2020-04-03 13:30:00,77.8,77.8,75.86,76.43,1900.0,77.8,77.8,75.86,76.43,1900.0
2020-04-03 14:00:00,76.04,76.35,75.35,76.02,2822.0,76.04,76.35,75.35,76.02,2822.0
2020-04-03 14:30:00,76.16,76.98,76.16,76.98,1200.0,76.16,76.98,76.16,76.98,1200.0
2020-04-03 15:00:00,77.08,77.41,76.84,77.25,1906.0,77.08,77.41,76.84,77.25,1906.0
2020-04-03 15:30:00,77.15,77.63,76.4,76.71,6343.0,77.15,77.63,76.4,76.71,6343.0
2020-04-06 09:30:00,80.0,82.01,80.0,81.86,3257.0,80.0,82.01,80.0,81.86,3257.0
2020-04-06 10:00:00,82.5,83.0,82.1,82.98,3290.0,82.5,83.0,82.1,82.98,3290.0
2020-04-06 10:30:00,82.0,82.09,81.45,81.63,3100.0,82.0,82.09,81.45,81.63,3100.0
2020-04-06 11:00:00,81.69,82.33,81.69,82.27,1100.0,81.69,82.33,81.69,82.27,1100.0
2020-04-06 11:30:00,82.35,83.12,82.35,83.1,1400.0,82.35,83.12,82.35,83.1,1400.0
2020-04-06 12:00:00,82.53,83.25,82.53,83.25,1020.0,82.53,83.25,82.53,83.25,1020.0
2020-04-06 12:30:00,83.19,83.61,83.17,83.61,1000.0,83.19,83.61,83.17,83.61,1000.0
2020-04-06 13:00:00,83.58,83.75,83.47,83.75,1279.0,83.58,83.75,83.47,83.75,1279.0
2020-04-06 13:30:00,83.78,84.1,83.7,83.74,1668.0,83.78,84.1,83.7,83.74,1668.0
2020-04-06 14:00:00,83.66,83.66,83.0,83.0,500.0,83.66,83.66,83.0,83.0,500.0
2020-04-06 14:30:00,82.88,82.88,82.66,82.66,933.0,82.88,82.88,82.66,82.66,933.0
2020-04-06 15:00:00,82.65,83.17,82.38,83.17,3881.0,82.65,83.17,82.38,83.17,3881.0
2020-04-06 15:30:00,83.1,83.9,83.1,83.65,5276.0,83.1,83.9,83.1,83.65,5276.0
2020-04-07 09:30:00,85.31,86.25,85.0,85.4,5009.0,85.31,86.25,85.0,85.4,5009.0
2020-04-07 10:00:00,85.73,86.04,83.94,84.52,7056.0,85.73,86.04,83.94,84.52,7056.0
2020-04-07 10:30:00,84.33,84.75,83.11,83.32,3300.0,84.33,84.75,83.11,83.32,3300.0
2020-04-07 11:00:00,83.41,83.41,83.35,83.35,200.0,83.41,83.41,83.35,83.35,200.0
2020-04-07 11:30:00,84.74,85.12,84.35,84.4,1200.0,84.74,85.12,84.35,84.4,1200.0
2020-04-07 12:00:00,84.52,85.57,84.52,85.39,1110.0,84.52,85.57,84.52,85.39,1110.0
2020-04-07 12:30:00,85.41,85.49,85.25,85.49,1100.0,85.41,85.49,85.25,85.49,1100.0
2020-04-07 13:00:00,85.38,85.75,85.35,85.4,1021.0,85.38,85.75,85.35,85.4,1021.0
2020-04-07 13:30:00,84.81,84.84,84.81,84.84,200.0,84.81,84.84,84.81,84.84,200.0
2020-04-07 14:00:00,84.0,84.46,84.0,84.46,381.0,84.0,84.46,84.0,84.46,381.0
2020-04-07 14:30:00,84.45,84.58,83.41,83.65,1425.0,84.45,84.58,83.41,83.65,1425.0
2020-04-07 15:00:00,83.58,83.75,83.41,83.49,1121.0,83.58,83.75,83.41,83.49,1121.0
2020-04-07 15:30:00,83.23,83.48,83.03,83.48,3212.0,83.23,83.48,83.03,83.48,3212.0
2020-04-08 09:30:00,84.61,86.07,84.59,84.77,2027.0,84.61,86.07,84.59,84.77,2027.0
2020-04-08 10:00:00,85.36,85.5,84.88,85.44,1905.0,85.36,85.5,84.88,85.44,1905.0
2020-04-08 10:30:00,85.81,85.81,85.37,85.43,3108.0,85.81,85.81,85.37,85.43,3108.0
2020-04-08 11:00:00,85.99,86.09,85.38,86.02,8828.0,85.99,86.09,85.38,86.02,8828.0
2020-04-08 11:30:00,86.0,86.08,85.71,85.71,4000.0,86.0,86.08,85.71,85.71,4000.0
2020-04-08 12:00:00,85.72,85.82,85.6,85.71,2512.0,85.72,85.82,85.6,85.71,2512.0
2020-04-08 12:30:00,85.72,85.72,85.5,85.57,2359.0,85.72,85.72,85.5,85.57,2359.0
2020-04-08 13:00:00,85.55,85.73,85.55,85.58,1701.0,85.55,85.73,85.55,85.58,1701.0
2020-04-08 13:30:00,85.5,85.63,85.42,85.48,1300.0,85.5,85.63,85.42,85.48,1300.0
2020-04-08 14:00:00,85.49,85.56,85.38,85.56,800.0,85.49,85.56,85.38,85.56,800.0
2020-04-08 14:30:00,85.56,86.15,85.51,86.13,1600.0,85.56,86.15,85.51,86.13,1600.0
2020-04-08 15:00:00,86.31,86.8,86.06,86.57,2656.0,86.31,86.8,86.06,86.57,2656.0
2020-04-08 15:30:00,86.51,86.69,86.13,86.13,6605.0,86.51,86.69,86.13,86.13,6605.0
2020-04-09 09:30:00,87.93,92.19,87.93,92.19,3548.0,87.93,92.19,87.93,92.19,3548.0
2020-04-09 10:00:00,92.1,92.1,89.38,90.11,2941.0,92.1,92.1,89.38,90.11,2941.0
2020-04-09 10:30:00,89.84,90.4,89.03,89.24,1200.0,89.84,90.4,89.03,89.24,1200.0
2020-04-09 11:00:00,89.23,89.23,88.96,89.17,400.0,89.23,89.23,88.96,89.17,400.0
2020-04-09 11:30:00,89.11,89.11,88.7,88.96,2157.0,89.11,89.11,88.7,88.96,2157.0
2020-04-09 12:00:00,88.79,89.18,88.79,89.18,500.0,88.79,89.18,88.79,89.18,500.0
2020-04-09 12:30:00,89.08,89.19,89.08,89.19,200.0,89.08,89.19,89.08,89.19,200.0
2020-04-09 13:00:00,89.05,89.25,88.98,89.25,400.0,89.05,89.25,88.98,89.25,400.0
2020-04-09 13:30:00,89.13,89.53,89.13,89.4,606.0,89.13,89.53,89.13,89.4,606.0
2020-04-09 14:00:00,89.23,89.23,89.0,89.0,300.0,89.23,89.23,89.0,89.0,300.0
2020-04-09 14:30:00,88.79,88.81,88.24,88.24,1000.0,88.79,88.81,88.24,88.24,1000.0
2020-04-09 15:00:00,88.31,89.07,88.2,88.95,2222.0,88.31,89.07,88.2,88.95,2222.0
2020-04-09 15:30:00,89.05,89.1,88.41,89.1,2400.0,89.05,89.1,88.41,89.1,2400.0
2020-04-13 09:30:00,90.06,90.06,88.99,89.03,642.0,90.06,90.06,88.99,89.03,642.0
2020-04-13 10:00:00,89.31,89.31,89.3,89.3,200.0,89.31,89.31,89.3,89.3,200.0
2020-04-13 10:30:00,88.1,88.1,88.1,88.1,100.0,88.1,88.1,88.1,88.1,100.0
2020-04-13 11:00:00,87.93,88.54,87.93,88.54,500.0,87.93,88.54,87.93,88.54,500.0
2020-04-13 11:30:00,88.67,88.94,88.62,88.91,1040.0,88.67,88.94,88.62,88.91,1040.0
2020-04-13 12:00:00,88.75,88.91,88.65,88.65,1599.0,88.75,88.91,88.65,88.65,1599.0
2020-04-13 12:30:00,87.8,88.0,87.63,87.63,1000.0,87.8,88.0,87.63,87.63,1000.0
2020-04-13 13:00:00,87.39,87.39,87.16,87.16,300.0,87.39,87.39,87.16,87.16,300.0
2020-04-13 13:30:00,86.88,87.53,86.59,87.53,1246.0,86.88,87.53,86.59,87.53,1246.0
2020-04-13 14:00:00,87.61,87.61,87.61,87.61,100.0,87.61,87.61,87.61,87.61,100.0
2020-04-13 14:30:00,87.63,87.67,87.38,87.41,1100.0,87.63,87.67,87.38,87.41,1100.0
2020-04-13 15:00:00,87.21,87.21,87.21,87.21,100.0,87.21,87.21,87.21,87.21,100.0
2020-04-13 15:30:00,87.3,87.5,87.04,87.41,2431.0,87.3,87.5,87.04,87.41,2431.0
2020-04-14 09:30:00,90.29,90.53,89.4,89.64,2700.0,90.29,90.53,89.4,89.64,2700.0
2020-04-14 10:00:00,89.76,89.76,88.96,88.96,3235.0,89.76,89.76,88.96,88.96,3235.0
2020-04-14 10:30:00,89.02,89.06,88.35,88.35,1300.0,89.02,89.06,88.35,88.35,1300.0
2020-04-14 11:00:00,88.86,88.86,87.95,87.95,1300.0,88.86,88.86,87.95,87.95,1300.0
2020-04-14 11:30:00,88.29,88.55,87.83,87.83,1934.0,88.29,88.55,87.83,87.83,1934.0
2020-04-14 12:00:00,87.84,88.08,87.6,88.08,2457.0,87.84,88.08,87.6,88.08,2457.0
2020-04-14 12:30:00,88.27,88.27,87.98,87.98,1575.0,88.27,88.27,87.98,87.98,1575.0
2020-04-14 13:00:00,87.9,88.0,87.9,87.98,500.0,87.9,88.0,87.9,87.98,500.0
2020-04-14 13:30:00,88.0,88.0,87.68,87.84,1300.0,88.0,88.0,87.68,87.84,1300.0
2020-04-14 14:00:00,87.8,87.8,87.71,87.71,800.0,87.8,87.8,87.71,87.71,800.0
2020-04-14 14:30:00,87.61,88.13,87.61,88.1,4739.0,87.61,88.13,87.61,88.1,4739.0
2020-04-14 15:00:00,87.93,88.0,87.83,88.0,4257.0,87.93,88.0,87.83,88.0,4257.0
2020-04-14 15:30:00,87.85,88.04,87.77,87.84,3332.0,87.85,88.04,87.77,87.84,3332.0
2020-04-15 09:30:00,86.26,86.35,84.24,86.0,3568.0,86.26,86.35,84.24,86.0,3568.0
2020-04-15 10:00:00,85.97,86.17,85.45,85.6,2385.0,85.97,86.17,85.45,85.6,2385.0
2020-04-15 10:30:00,85.67,86.18,85.5,86.05,2200.0,85.67,86.18,85.5,86.05,2200.0
2020-04-15 11:00:00,85.93,86.04,85.85,85.94,1500.0,85.93,86.04,85.85,85.94,1500.0
2020-04-15 11:30:00,85.86,85.86,85.56,85.57,2006.0,85.86,85.86,85.56,85.57,2006.0
2020-04-15 12:00:00,85.92,86.0,85.84,85.93,1942.0,85.92,86.0,85.84,85.93,1942.0
2020-04-15 12:30:00,85.83,85.9,85.65,85.66,500.0,85.83,85.9,85.65,85.66,500.0
2020-04-15 13:00:00,85.52,86.0,85.43,85.81,1200.0,85.52,86.0,85.43,85.81,1200.0
2020-04-15 13:30:00,85.97,85.97,85.5,85.73,1940.0,85.97,85.97,85.5,85.73,1940.0
2020-04-15 14:00:00,85.73,86.0,85.67,85.88,3490.0,85.73,86.0,85.67,85.88,3490.0
2020-04-15 14:30:00,85.78,86.04,85.77,85.83,2221.0,85.78,86.04,85.77,85.83,2221.0
2020-04-15 15:00:00,85.97,86.0,85.91,85.98,1000.0,85.97,86.0,85.91,85.98,1000.0
2020-04-15 15:30:00,86.0,86.1,85.76,85.97,3307.0,86.0,86.1,85.76,85.97,3307.0
2020-04-16 09:30:00,88.12,88.12,86.2,86.77,4484.0,88.12,88.12,86.2,86.77,4484.0
2020-04-16 10:00:00,85.9,86.79,85.9,86.79,400.0,85.9,86.79,85.9,86.79,400.0
2020-04-16 10:30:00,87.06,87.39,87.06,87.28,500.0,87.06,87.39,87.06,87.28,500.0
2020-04-16 11:00:00,88.0,89.67,88.0,89.28,2434.0,88.0,89.67,88.0,89.28,2434.0
2020-04-16 11:30:00,88.99,89.64,88.95,89.64,1500.0,88.99,89.64,88.95,89.64,1500.0
2020-04-16 12:00:00,89.71,89.75,88.56,88.66,2779.0,89.71,89.75,88.56,88.66,2779.0
2020-04-16 12:30:00,88.61,88.61,87.79,87.95,3093.0,88.61,88.61,87.79,87.95,3093.0
2020-04-16 13:00:00,88.47,88.68,88.36,88.68,1433.0,88.47,88.68,88.36,88.68,1433.0
2020-04-16 13:30:00,88.58,88.58,88.15,88.15,950.0,88.58,88.58,88.15,88.15,950.0
2020-04-16 14:00:00,87.95,88.46,87.95,88.28,800.0,87.95,88.46,87.95,88.28,800.0
2020-04-16 14:30:00,88.29,88.59,88.22,88.25,1600.0,88.29,88.59,88.22,88.25,1600.0
2020-04-16 15:00:00,88.12,88.8,87.94,88.8,900.0,88.12,88.8,87.94,88.8,900.0
2020-04-16 15:30:00,88.85,89.04,88.07,88.5,4816.0,88.85,89.04,88.07,88.5,4816.0
2020-04-17 09:30:00,90.82,91.56,88.93,91.31,6957.0,90.82,91.56,88.93,91.31,6957.0
2020-04-17 10:00:00,91.73,92.73,91.19,91.55,3578.0,91.73,92.73,91.19,91.55,3578.0
2020-04-17 10:30:00,91.16,91.4,91.02,91.25,1838.0,91.16,91.4,91.02,91.25,1838.0
2020-04-17 11:00:00,91.21,91.21,90.61,90.98,2220.0,91.21,91.21,90.61,90.98,2220.0
2020-04-17 11:30:00,90.83,91.0,90.83,91.0,900.0,90.83,91.0,90.83,91.0,900.0
2020-04-17 12:00:00,90.89,91.27,90.89,91.27,800.0,90.89,91.27,90.89,91.27,800.0
2020-04-17 12:30:00,91.19,91.9,91.19,91.65,3528.0,91.19,91.9,91.19,91.65,3528.0
2020-04-17 13:00:00,91.62,91.76,91.21,91.22,2473.0,91.62,91.76,91.21,91.22,2473.0
2020-04-17 13:30:00,91.24,91.38,90.83,91.24,3013.0,91.24,91.38,90.83,91.24,3013.0
2020-04-17 14:00:00,91.14,91.37,90.87,90.94,1830.0,91.14,91.37,90.87,90.94,1830.0
2020-04-17 14:30:00,90.93,91.54,90.85,91.54,2292.0,90.93,91.54,90.85,91.54,2292.0
2020-04-17 15:00:00,91.67,91.67,91.56,91.65,700.0,91.67,91.67,91.56,91.65,700.0
2020-04-17 15:30:00,91.73,92.28,91.73,91.9,2990.0,91.73,92.28,91.73,91.9,2990.0
2020-04-20 09:30:00,91.59,93.89,91.59,93.25,4328.0,91.59,93.89,91.59,93.25,4328.0
2020-04-20 10:00:00,93.85,94.1,93.39,93.43,3066.0,93.85,94.1,93.39,93.43,3066.0
2020-04-20 10:30:00,93.69,94.13,93.46,94.13,9979.0,93.69,94.13,93.46,94.13,9979.0
2020-04-20 11:00:00,94.44,95.58,94.44,94.99,2795.0,94.44,95.58,94.44,94.99,2795.0
2020-04-20 11:30:00,95.15,95.69,95.15,95.69,5307.0,95.15,95.69,95.15,95.69,5307.0
2020-04-20 12:00:00,95.86,95.95,95.69,95.87,3326.0,95.86,95.95,95.69,95.87,3326.0
2020-04-20 12:30:00,95.9,96.29,95.6,95.6,2907.0,95.9,96.29,95.6,95.6,2907.0
2020-04-20 13:00:00,95.12,95.12,94.77,94.96,500.0,95.12,95.12,94.77,94.96,500.0
2020-04-20 13:30:00,95.17,95.36,95.03,95.36,300.0,95.17,95.36,95.03,95.36,300.0
2020-04-20 14:00:00,95.39,95.53,94.71,94.71,1920.0,95.39,95.53,94.71,94.71,1920.0
2020-04-20 14:30:00,94.76,95.64,94.76,95.34,1200.0,94.76,95.64,94.76,95.34,1200.0
2020-04-20 15:00:00,95.29,95.29,94.73,95.1,1320.0,95.29,95.29,94.73,95.1,1320.0
2020-04-20 15:30:00,95.22,95.35,94.98,95.3,3479.0,95.22,95.35,94.98,95.3,3479.0
2020-04-21 09:30:00,93.5,94.57,93.06,93.29,6016.0,93.5,94.57,93.06,93.29,6016.0
2020-04-21 10:00:00,94.0,94.0,91.41,91.76,2447.0,94.0,94.0,91.41,91.76,2447.0
2020-04-21 10:30:00,91.64,91.64,90.7,90.7,1459.0,91.64,91.64,90.7,90.7,1459.0
2020-04-21 11:00:00,91.21,91.21,90.81,90.96,1899.0,91.21,91.21,90.81,90.96,1899.0
2020-04-21 11:30:00,90.72,91.0,90.72,90.96,700.0,90.72,91.0,90.72,90.96,700.0
2020-04-21 12:00:00,90.9,91.35,90.9,91.35,1735.0,90.9,91.35,90.9,91.35,1735.0
2020-04-21 12:30:00,91.01,91.4,90.98,91.4,1000.0,91.01,91.4,90.98,91.4,1000.0
2020-04-21 13:00:00,91.81,92.64,91.81,92.64,500.0,91.81,92.64,91.81,92.64,500.0
2020-04-21 13:30:00,92.56,93.01,92.38,92.94,1200.0,92.56,93.01,92.38,92.94,1200.0
2020-04-21 14:00:00,93.21,93.87,93.08,93.87,1611.0,93.21,93.87,93.08,93.87,1611.0
2020-04-21 14:30:00,93.75,93.76,92.36,92.7,1526.0,93.75,93.76,92.36,92.7,1526.0
2020-04-21 15:00:00,92.44,92.62,92.04,92.44,1201.0,92.44,92.62,92.04,92.44,1201.0
2020-04-21 15:30:00,92.37,92.51,91.48,91.88,2942.0,92.37,92.51,91.48,91.88,2942.0
2020-04-22 09:30:00,94.79,95.42,94.39,94.74,1500.0,94.79,95.42,94.39,94.74,1500.0
2020-04-22 10:00:00,94.78,95.15,93.78,95.11,3475.0,94.78,95.15,93.78,95.11,3475.0
2020-04-22 10:30:00,95.16,95.19,94.87,94.87,1029.0,95.16,95.19,94.87,94.87,1029.0
2020-04-22 11:00:00,95.05,95.05,94.64,95.03,2243.0,95.05,95.05,94.64,95.03,2243.0
2020-04-22 11:30:00,95.02,95.1,94.69,94.69,966.0,95.02,95.1,94.69,94.69,966.0
2020-04-22 12:00:00,94.57,94.71,94.46,94.62,1900.0,94.57,94.71,94.46,94.62,1900.0
2020-04-22 12:30:00,94.64,94.67,94.46,94.46,1238.0,94.64,94.67,94.46,94.46,1238.0
2020-04-22 13:00:00,94.51,94.8,94.51,94.6,590.0,94.51,94.8,94.51,94.6,590.0
2020-04-22 13:30:00,94.76,94.86,94.61,94.81,1100.0,94.76,94.86,94.61,94.81,1100.0
2020-04-22 14:00:00,94.74,94.75,94.62,94.68,900.0,94.74,94.75,94.62,94.68,900.0
2020-04-22 14:30:00,94.72,95.52,94.69,95.41,2373.0,94.72,95.52,94.69,95.41,2373.0
2020-04-22 15:00:00,95.37,95.43,95.2,95.29,1000.0,95.37,95.43,95.2,95.29,1000.0
2020-04-22 15:30:00,95.29,95.34,94.72,95.12,5081.0,95.29,95.34,94.72,95.12,5081.0
2020-04-23 09:30:00,95.87,96.21,94.89,94.89,900.0,95.87,96.21,94.89,94.89,900.0
2020-04-23 10:00:00,95.43,95.43,94.65,94.97,1800.0,95.43,95.43,94.65,94.97,1800.0
2020-04-23 10:30:00,95.04,95.83,95.04,95.76,1800.0,95.04,95.83,95.04,95.76,1800.0
2020-04-23 11:00:00,95.21,95.57,95.14,95.57,7027.0,95.21,95.57,95.14,95.57,7027.0
2020-04-23 11:30:00,94.88,94.89,94.48,94.62,1000.0,94.88,94.89,94.48,94.62,1000.0
2020-04-23 12:00:00,94.84,94.87,94.32,94.32,900.0,94.84,94.87,94.32,94.32,900.0
2020-04-23 12:30:00,94.55,95.21,93.56,93.56,1423.0,94.55,95.21,93.56,93.56,1423.0
2020-04-23 13:00:00,94.74,95.09,94.27,94.28,800.0,94.74,95.09,94.27,94.28,800.0
2020-04-23 13:30:00,93.67,93.67,93.67,93.67,100.0,93.67,93.67,93.67,93.67,100.0
2020-04-23 14:00:00,93.39,93.68,93.03,93.68,600.0,93.39,93.68,93.03,93.68,600.0
2020-04-23 14:30:00,93.75,94.48,93.75,94.45,700.0,93.75,94.48,93.75,94.45,700.0
2020-04-23 15:00:00,94.44,94.44,93.84,93.88,1034.0,94.44,94.44,93.84,93.88,1034.0
2020-04-23 15:30:00,94.15,94.58,93.89,94.58,2200.0,94.15,94.58,93.89,94.58,2200.0
2020-04-24 09:30:00,95.47,95.9,94.16,94.42,2312.0,95.47,95.9,94.16,94.42,2312.0
2020-04-24 10:00:00,94.05,94.25,93.84,94.17,1200.0,94.05,94.25,93.84,94.17,1200.0
2020-04-24 10:30:00,94.15,94.94,94.15,94.5,1294.0,94.15,94.94,94.15,94.5,1294.0
2020-04-24 11:00:00,94.28,94.83,94.28,94.61,600.0,94.28,94.83,94.28,94.61,600.0
2020-04-24 11:30:00,94.46,94.85,94.46,94.78,3448.0,94.46,94.85,94.46,94.78,3448.0
2020-04-24 12:00:00,94.86,95.43,94.86,95.43,600.0,94.86,95.43,94.86,95.43,600.0
2020-04-24 12:30:00,95.42,95.42,95.41,95.41,200.0,95.42,95.42,95.41,95.41,200.0
2020-04-24 13:00:00,95.22,95.22,95.0,95.17,1110.0,95.22,95.22,95.0,95.17,1110.0
2020-04-24 13:30:00,95.22,95.22,94.84,94.85,1100.0,95.22,95.22,94.84,94.85,1100.0
2020-04-24 14:00:00,94.85,94.85,94.85,94.85,0.0,94.85,94.85,94.85,94.85,0.0
2020-04-24 14:30:00,94.94,95.13,94.83,95.11,1300.0,94.94,95.13,94.83,95.11,1300.0
2020-04-24 15:00:00,94.57,94.69,94.54,94.54,1000.0,94.57,94.69,94.54,94.54,1000.0
2020-04-24 15:30:00,94.65,94.8,94.44,94.62,2285.0,94.65,94.8,94.44,94.62,2285.0
2020-04-27 09:30:00,96.39,97.3,95.68,97.3,3221.0,96.39,97.3,95.68,97.3,3221.0
2020-04-27 10:00:00,96.55,97.09,96.45,96.45,820.0,96.55,97.09,96.45,96.45,820.0
2020-04-27 10:30:00,96.66,96.95,96.6,96.87,900.0,96.66,96.95,96.6,96.87,900.0
2020-04-27 11:00:00,96.98,97.0,96.46,96.96,1000.0,96.98,97.0,96.46,96.96,1000.0
2020-04-27 11:30:00,96.99,96.99,96.78,96.78,500.0,96.99,96.99,96.78,96.78,500.0
2020-04-27 12:00:00,96.91,97.12,96.9,97.12,4951.0,96.91,97.12,96.9,97.12,4951.0
2020-04-27 12:30:00,97.41,97.47,97.41,97.47,500.0,97.41,97.47,97.41,97.47,500.0
2020-04-27 13:00:00,96.59,96.59,96.01,96.05,405.0,96.59,96.59,96.01,96.05,405.0
2020-04-27 13:30:00,96.58,96.62,96.35,96.62,1150.0,96.58,96.62,96.35,96.62,1150.0
2020-04-27 14:00:00,96.67,96.85,96.66,96.66,600.0,96.67,96.85,96.66,96.66,600.0
2020-04-27 14:30:00,96.47,96.51,96.34,96.47,1946.0,96.47,96.51,96.34,96.47,1946.0
2020-04-27 15:00:00,96.6,96.86,96.56,96.63,700.0,96.6,96.86,96.56,96.63,700.0
2020-04-27 15:30:00,96.58,96.71,96.31,96.32,1733.0,96.58,96.71,96.31,96.32,1733.0
2020-04-28 09:30:00,97.25,97.85,96.5,96.5,1500.0,97.25,97.85,96.5,96.5,1500.0
2020-04-28 10:00:00,96.4,96.4,95.51,95.62,1500.0,96.4,96.4,95.51,95.62,1500.0
2020-04-28 10:30:00,96.11,96.5,95.1,95.1,1150.0,96.11,96.5,95.1,95.1,1150.0
2020-04-28 11:00:00,95.34,95.44,95.34,95.44,300.0,95.34,95.44,95.34,95.44,300.0
2020-04-28 11:30:00,95.43,95.43,95.43,95.43,100.0,95.43,95.43,95.43,95.43,100.0
2020-04-28 12:00:00,96.05,96.05,96.05,96.05,100.0,96.05,96.05,96.05,96.05,100.0
2020-04-28 12:30:00,95.6,95.96,95.6,95.96,600.0,95.6,95.96,95.6,95.96,600.0
2020-04-28 13:00:00,96.09,96.09,95.96,95.96,300.0,96.09,96.09,95.96,95.96,300.0
2020-04-28 13:30:00,96.16,96.34,96.16,96.26,400.0,96.16,96.34,96.16,96.26,400.0
2020-04-28 14:00:00,96.33,96.76,96.33,96.76,300.0,96.33,96.76,96.33,96.76,300.0
2020-04-28 14:30:00,96.6,96.6,96.34,96.38,700.0,96.6,96.6,96.34,96.38,700.0
2020-04-28 15:00:00,96.39,96.39,95.7,95.81,1400.0,96.39,96.39,95.7,95.81,1400.0
2020-04-28 15:30:00,95.7,95.93,95.45,95.45,6437.0,95.7,95.93,95.45,95.45,6437.0
2020-04-29 09:30:00,95.49,97.56,94.64,97.56,4240.0,95.49,97.56,94.64,97.56,4240.0
2020-04-29 10:00:00,97.44,98.54,97.31,98.43,5926.0,97.44,98.54,97.31,98.43,5926.0
2020-04-29 10:30:00,98.49,99.93,98.2,99.93,3471.0,98.49,99.93,98.2,99.93,3471.0
2020-04-29 11:00:00,99.71,99.99,99.55,99.9,1987.0,99.71,99.99,99.55,99.9,1987.0
2020-04-29 11:30:00,99.91,100.0,99.81,99.85,900.0,99.91,100.0,99.81,99.85,900.0
2020-04-29 12:00:00,100.32,100.54,100.24,100.27,1000.0,100.32,100.54,100.24,100.27,1000.0
2020-04-29 12:30:00,100.3,100.3,99.98,99.98,1500.0,100.3,100.3,99.98,99.98,1500.0
2020-04-29 13:00:00,100.0,100.28,100.0,100.2,2095.0,100.0,100.28,100.0,100.2,2095.0
2020-04-29 13:30:00,100.06,100.19,99.67,100.02,2107.0,100.06,100.19,99.67,100.02,2107.0
2020-04-29 14:00:00,100.04,100.07,99.85,100.0,3807.0,100.04,100.07,99.85,100.0,3807.0
2020-04-29 14:30:00,100.06,100.06,99.35,99.35,2247.0,100.06,100.06,99.35,99.35,2247.0
2020-04-29 15:00:00,99.26,99.65,99.24,99.65,1000.0,99.26,99.65,99.24,99.65,1000.0
2020-04-29 15:30:00,99.36,99.38,98.87,99.03,3771.0,99.36,99.38,98.87,99.03,3771.0
2020-04-30 09:30:00,98.52,100.0,98.51,100.0,2601.0,98.52,100.0,98.51,100.0,2601.0
2020-04-30 10:00:00,99.67,100.07,99.64,100.07,700.0,99.67,100.07,99.64,100.07,700.0
2020-04-30 10:30:00,100.17,100.44,99.86,99.86,1716.0,100.17,100.44,99.86,99.86,1716.0
2020-04-30 11:00:00,100.0,100.17,99.51,99.51,1850.0,100.0,100.17,99.51,99.51,1850.0
2020-04-30 11:30:00,99.48,99.52,99.46,99.52,400.0,99.48,99.52,99.46,99.52,400.0
2020-04-30 12:00:00,99.22,99.22,99.11,99.11,473.0,99.22,99.22,99.11,99.11,473.0
2020-04-30 12:30:00,99.11,99.11,99.11,99.11,0.0,99.11,99.11,99.11,99.11,0.0
2020-04-30 13:00:00,99.76,99.76,99.5,99.5,300.0,99.76,99.76,99.5,99.5,300.0
2020-04-30 13:30:00,99.31,99.64,99.31,99.61,800.0,99.31,99.64,99.31,99.61,800.0
2020-04-30 14:00:00,99.59,99.81,99.35,99.35,6275.0,99.59,99.81,99.35,99.35,6275.0
2020-04-30 14:30:00,99.34,99.44,98.5,98.5,1000.0,99.34,99.44,98.5,98.5,1000.0
2020-04-30 15:00:00,98.56,98.56,98.42,98.46,911.0,98.56,98.56,98.42,98.46,911.0
2020-04-30 15:30:00,98.32,98.74,98.19,98.65,1400.0,98.32,98.74,98.19,98.65,1400.0
2020-05-01 09:30:00,96.51,97.6,95.44,95.84,2707.0,96.51,97.6,95.44,95.84,2707.0
2020-05-01 10:00:00,96.43,96.55,95.65,96.02,574.0,96.43,96.55,95.65,96.02,574.0
2020-05-01 10:30:00,96.32,96.72,96.26,96.26,400.0,96.32,96.72,96.26,96.26,400.0
2020-05-01 11:00:00,96.09,96.42,95.88,95.88,300.0,96.09,96.42,95.88,95.88,300.0
2020-05-01 11:30:00,95.18,95.18,95.02,95.02,1967.0,95.18,95.18,95.02,95.02,1967.0
2020-05-01 12:00:00,95.6,95.72,94.62,95.59,900.0,95.6,95.72,94.62,95.59,900.0
2020-05-01 12:30:00,95.39,95.46,95.31,95.46,600.0,95.39,95.46,95.31,95.46,600.0
2020-05-01 13:00:00,95.56,95.56,95.37,95.37,200.0,95.56,95.56,95.37,95.37,200.0
2020-05-01 13:30:00,95.41,95.7,95.41,95.7,600.0,95.41,95.7,95.41,95.7,600.0
2020-05-01 14:00:00,95.65,95.65,95.65,95.65,100.0,95.65,95.65,95.65,95.65,100.0
2020-05-01 14:30:00,95.61,95.61,95.54,95.54,300.0,95.61,95.61,95.54,95.54,300.0
2020-05-01 15:00:00,95.91,96.19,95.9,96.16,805.0,95.91,96.19,95.9,96.16,805.0
2020-05-01 15:30:00,96.14,96.72,95.88,96.35,2300.0,96.14,96.72,95.88,96.35,2300.0
2020-05-04 09:30:00,95.6,96.59,95.6,96.3,2121.0,95.6,96.59,95.6,96.3,2121.0
2020-05-04 10:00:00,96.98,96.98,95.31,95.31,3153.0,96.98,96.98,95.31,95.31,3153.0
2020-05-04 10:30:00,95.11,95.13,94.89,95.0,600.0,95.11,95.13,94.89,95.0,600.0
2020-05-04 11:00:00,94.77,94.77,94.77,94.77,100.0,94.77,94.77,94.77,94.77,100.0
2020-05-04 11:30:00,94.77,94.77,94.77,94.77,0.0,94.77,94.77,94.77,94.77,0.0
2020-05-04 12:00:00,95.88,95.91,95.69,95.69,300.0,95.88,95.91,95.69,95.69,300.0
2020-05-04 12:30:00,95.25,95.25,95.25,95.25,200.0,95.25,95.25,95.25,95.25,200.0
2020-05-04 13:00:00,95.13,95.13,95.12,95.12,300.0,95.13,95.13,95.12,95.12,300.0
2020-05-04 13:30:00,95.5,95.67,95.49,95.67,300.0,95.5,95.67,95.49,95.67,300.0
2020-05-04 14:00:00,95.66,96.34,95.66,96.34,700.0,95.66,96.34,95.66,96.34,700.0
2020-05-04 14:30:00,96.43,97.0,96.4,96.99,600.0,96.43,97.0,96.4,96.99,600.0
2020-05-04 15:00:00,97.07,97.28,97.07,97.26,925.0,97.07,97.28,97.07,97.26,925.0
2020-05-04 15:30:00,97.28,97.55,97.23,97.55,1300.0,97.28,97.55,97.23,97.55,1300.0
2020-05-05 09:30:00,98.47,99.5,98.1,99.5,1720.0,98.47,99.5,98.1,99.5,1720.0
2020-05-05 10:00:00,99.75,100.2,99.46,99.46,700.0,99.75,100.2,99.46,99.46,700.0
2020-05-05 10:30:00,99.01,99.14,98.94,99.08,700.0,99.01,99.14,98.94,99.08,700.0
2020-05-05 11:00:00,98.91,99.16,98.56,98.56,2300.0,98.91,99.16,98.56,98.56,2300.0
2020-05-05 11:30:00,98.2,98.37,97.82,98.37,2216.0,98.2,98.37,97.82,98.37,2216.0
2020-05-05 12:00:00,98.55,98.7,98.14,98.14,2000.0,98.55,98.7,98.14,98.14,2000.0
2020-05-05 12:30:00,98.39,98.39,97.94,98.27,1824.0,98.39,98.39,97.94,98.27,1824.0
2020-05-05 13:00:00,98.29,98.29,97.76,98.15,1917.0,98.29,98.29,97.76,98.15,1917.0
2020-05-05 13:30:00,98.05,98.1,97.88,98.03,1327.0,98.05,98.1,97.88,98.03,1327.0
2020-05-05 14:00:00,97.99,98.4,97.99,98.13,1300.0,97.99,98.4,97.99,98.13,1300.0
2020-05-05 14:30:00,98.02,98.1,97.86,97.96,2100.0,98.02,98.1,97.86,97.96,2100.0
2020-05-05 15:00:00,97.93,98.89,97.93,98.26,1900.0,97.93,98.89,97.93,98.26,1900.0
2020-05-05 15:30:00,97.8,98.11,97.24,97.93,5700.0,97.8,98.11,97.24,97.93,5700.0
2020-05-06 09:30:00,99.7,100.2,99.55,99.69,2209.0,99.7,100.2,99.55,99.69,2209.0
2020-05-06 10:00:00,98.94,98.94,98.19,98.19,500.0,98.94,98.94,98.19,98.19,500.0
2020-05-06 10:30:00,99.0,101.26,99.0,100.98,2170.0,99.0,101.26,99.0,100.98,2170.0
2020-05-06 11:00:00,101.0,101.19,100.94,100.99,2114.0,101.0,101.19,100.94,100.99,2114.0
2020-05-06 11:30:00,101.49,101.64,101.49,101.64,200.0,101.49,101.64,101.49,101.64,200.0
2020-05-06 12:00:00,101.41,101.5,101.18,101.18,1000.0,101.41,101.5,101.18,101.18,1000.0
2020-05-06 12:30:00,101.38,101.95,101.34,101.95,1392.0,101.38,101.95,101.34,101.95,1392.0
2020-05-06 13:00:00,101.9,101.9,101.55,101.66,1054.0,101.9,101.9,101.55,101.66,1054.0
2020-05-06 13:30:00,101.75,102.16,101.23,102.08,4034.0,101.75,102.16,101.23,102.08,4034.0
2020-05-06 14:00:00,102.05,102.22,101.85,101.96,3215.0,102.05,102.22,101.85,101.96,3215.0
2020-05-06 14:30:00,101.82,101.82,101.25,101.31,1407.0,101.82,101.82,101.25,101.31,1407.0
2020-05-06 15:00:00,101.31,101.75,101.31,101.64,900.0,101.31,101.75,101.31,101.64,900.0
2020-05-06 15:30:00,101.54,101.54,100.56,100.86,2723.0,101.54,101.54,100.56,100.86,2723.0
2020-05-07 09:30:00,103.9,104.75,103.9,104.25,4878.0,103.9,104.75,103.9,104.25,4878.0
2020-05-07 10:00:00,104.21,104.21,103.87,103.9,1464.0,104.21,104.21,103.87,103.9,1464.0
2020-05-07 10:30:00,104.19,104.75,104.19,104.59,2320.0,104.19,104.75,104.19,104.59,2320.0
2020-05-07 11:00:00,105.07,106.17,105.07,106.17,800.0,105.07,106.17,105.07,106.17,800.0
2020-05-07 11:30:00,106.08,106.3,106.04,106.04,700.0,106.08,106.3,106.04,106.04,700.0
2020-05-07 12:00:00,105.79,105.8,105.63,105.73,900.0,105.79,105.8,105.63,105.73,900.0
2020-05-07 12:30:00,105.89,106.02,105.89,106.02,1400.0,105.89,106.02,105.89,106.02,1400.0
2020-05-07 13:00:00,105.92,106.26,105.92,106.21,722.0,105.92,106.26,105.92,106.21,722.0
2020-05-07 13:30:00,106.33,106.33,106.13,106.13,200.0,106.33,106.33,106.13,106.13,200.0
2020-05-07 14:00:00,106.09,106.47,106.05,106.05,1100.0,106.09,106.47,106.05,106.05,1100.0
2020-05-07 14:30:00,105.93,106.02,105.6,105.6,900.0,105.93,106.02,105.6,105.6,900.0
2020-05-07 15:00:00,105.49,105.9,105.49,105.73,900.0,105.49,105.9,105.49,105.73,900.0
2020-05-07 15:30:00,105.87,105.99,105.68,105.91,1100.0,105.87,105.99,105.68,105.91,1100.0
2020-05-08 09:30:00,109.95,109.95,107.42,108.37,1600.0,109.95,109.95,107.42,108.37,1600.0
2020-05-08 10:00:00,108.18,109.32,108.03,108.68,3200.0,108.18,109.32,108.03,108.68,3200.0
2020-05-08 10:30:00,109.0,109.04,107.75,107.85,2200.0,109.0,109.04,107.75,107.85,2200.0
2020-05-08 11:00:00,107.78,108.82,107.75,108.5,1300.0,107.78,108.82,107.75,108.5,1300.0
2020-05-08 11:30:00,108.99,109.27,108.99,109.26,1000.0,108.99,109.27,108.99,109.26,1000.0
2020-05-08 12:00:00,109.24,109.25,109.0,109.22,1164.0,109.24,109.25,109.0,109.22,1164.0
2020-05-08 12:30:00,109.41,110.15,109.41,109.66,1997.0,109.41,110.15,109.41,109.66,1997.0
2020-05-08 13:00:00,109.94,109.94,109.15,109.2,940.0,109.94,109.94,109.15,109.2,940.0
2020-05-08 13:30:00,109.11,109.14,108.57,108.75,1770.0,109.11,109.14,108.57,108.75,1770.0
2020-05-08 14:00:00,109.04,109.27,108.24,108.3,6573.0,109.04,109.27,108.24,108.3,6573.0
2020-05-08 14:30:00,108.13,108.89,107.92,108.79,6617.0,108.13,108.89,107.92,108.79,6617.0
2020-05-08 15:00:00,108.82,108.97,108.7,108.84,1300.0,108.82,108.97,108.7,108.84,1300.0
2020-05-08 15:30:00,108.56,109.38,108.56,109.16,2778.0,108.56,109.38,108.56,109.16,2778.0
2020-05-11 09:30:00,109.0,112.67,109.0,111.92,8000.0,109.0,112.67,109.0,111.92,8000.0
2020-05-11 10:00:00,112.3,113.07,111.69,112.43,2281.0,112.3,113.07,111.69,112.43,2281.0
2020-05-11 10:30:00,112.21,112.86,111.95,112.4,2100.0,112.21,112.86,111.95,112.4,2100.0
2020-05-11 11:00:00,112.18,113.39,112.18,112.97,1750.0,112.18,113.39,112.18,112.97,1750.0
2020-05-11 11:30:00,113.69,114.22,113.69,114.22,3378.0,113.69,114.22,113.69,114.22,3378.0
2020-05-11 12:00:00,114.19,114.78,114.0,114.39,2475.0,114.19,114.78,114.0,114.39,2475.0
2020-05-11 12:30:00,114.51,114.51,114.01,114.28,1700.0,114.51,114.51,114.01,114.28,1700.0
2020-05-11 13:00:00,114.04,114.66,114.04,114.54,1400.0,114.04,114.66,114.04,114.54,1400.0
2020-05-11 13:30:00,114.53,115.31,114.45,115.31,2400.0,114.53,115.31,114.45,115.31,2400.0
2020-05-11 14:00:00,115.22,115.74,114.8,115.6,3064.0,115.22,115.74,114.8,115.6,3064.0
2020-05-11 14:30:00,115.34,115.53,115.34,115.41,1000.0,115.34,115.53,115.34,115.41,1000.0
2020-05-11 15:00:00,115.44,115.59,115.01,115.15,2000.0,115.44,115.59,115.01,115.15,2000.0
2020-05-11 15:30:00,114.82,115.7,114.82,114.84,8197.0,114.82,115.7,114.82,114.84,8197.0
2020-05-12 09:30:00,117.04,117.12,112.53,114.06,11385.0,117.04,117.12,112.53,114.06,11385.0
2020-05-12 10:00:00,114.05,114.19,112.19,112.19,6999.0,114.05,114.19,112.19,112.19,6999.0
2020-05-12 10:30:00,112.28,113.4,112.28,112.89,5905.0,112.28,113.4,112.28,112.89,5905.0
2020-05-12 11:00:00,112.64,113.59,112.32,113.11,4887.0,112.64,113.59,112.32,113.11,4887.0
2020-05-12 11:30:00,112.9,113.22,112.61,113.19,4038.0,112.9,113.22,112.61,113.19,4038.0
2020-05-12 12:00:00,113.05,113.55,113.05,113.38,2656.0,113.05,113.55,113.05,113.38,2656.0
2020-05-12 12:30:00,113.76,113.88,112.9,113.44,4739.0,113.76,113.88,112.9,113.44,4739.0
2020-05-12 13:00:00,113.34,113.7,112.71,112.87,4923.0,113.34,113.7,112.71,112.87,4923.0
2020-05-12 13:30:00,112.76,112.78,112.05,112.64,5241.0,112.76,112.78,112.05,112.64,5241.0
2020-05-12 14:00:00,112.53,112.99,111.66,112.27,10574.0,112.53,112.99,111.66,112.27,10574.0
2020-05-12 14:30:00,112.38,112.79,111.63,111.7,5238.0,112.38,112.79,111.63,111.7,5238.0
2020-05-12 15:00:00,111.84,111.84,110.29,110.39,5520.0,111.84,111.84,110.29,110.39,5520.0
2020-05-12 15:30:00,110.59,110.77,109.18,109.89,15945.0,110.59,110.77,109.18,109.89,15945.0
2020-05-13 09:30:00,103.9,104.86,101.65,104.64,20369.0,103.9,104.86,101.65,104.64,20369.0
2020-05-13 10:00:00,104.09,105.5,102.82,103.39,16551.0,104.09,105.5,102.82,103.39,16551.0
2020-05-13 10:30:00,103.96,105.4,103.69,103.69,8885.0,103.96,105.4,103.69,103.69,8885.0
2020-05-13 11:00:00,103.34,104.28,102.01,102.01,6652.0,103.34,104.28,102.01,102.01,6652.0
2020-05-13 11:30:00,101.9,102.12,98.88,99.05,11413.0,101.9,102.12,98.88,99.05,11413.0
2020-05-13 12:00:00,98.88,98.97,94.88,96.82,16624.0,98.88,98.97,94.88,96.82,16624.0
2020-05-13 12:30:00,96.92,97.33,95.2,96.11,15594.0,96.92,97.33,95.2,96.11,15594.0
2020-05-13 13:00:00,95.83,96.28,94.46,94.8,8307.0,95.83,96.28,94.46,94.8,8307.0
2020-05-13 13:30:00,94.65,96.25,94.23,94.81,8621.0,94.65,96.25,94.23,94.81,8621.0
2020-05-13 14:00:00,94.76,98.25,94.76,98.25,6762.0,94.76,98.25,94.76,98.25,6762.0
2020-05-13 14:30:00,98.26,98.26,96.13,96.2,7966.0,98.26,98.26,96.13,96.2,7966.0
2020-05-13 15:00:00,95.52,96.9,95.01,95.74,10834.0,95.52,96.9,95.01,95.74,10834.0
2020-05-13 15:30:00,95.63,96.88,95.0,96.56,19094.0,95.63,96.88,95.0,96.56,19094.0
2020-05-14 09:30:00,96.01,96.01,93.11,93.55,11201.0,96.01,96.01,93.11,93.55,11201.0
2020-05-14 10:00:00,93.7,93.81,93.08,93.19,8452.0,93.7,93.81,93.08,93.19,8452.0
2020-05-14 10:30:00,93.25,94.88,93.13,94.85,3750.0,93.25,94.88,93.13,94.85,3750.0
2020-05-14 11:00:00,94.9,97.13,94.88,96.17,6838.0,94.9,97.13,94.88,96.17,6838.0
2020-05-14 11:30:00,96.65,97.2,95.33,95.33,3873.0,96.65,97.2,95.33,95.33,3873.0
2020-05-14 12:00:00,95.34,95.82,95.11,95.11,800.0,95.34,95.82,95.11,95.11,800.0
2020-05-14 12:30:00,95.98,96.61,95.86,96.61,1674.0,95.98,96.61,95.86,96.61,1674.0
2020-05-14 13:00:00,96.69,96.69,96.15,96.48,1400.0,96.69,96.69,96.15,96.48,1400.0
2020-05-14 13:30:00,97.17,97.46,97.08,97.11,1459.0,97.17,97.46,97.08,97.11,1459.0
2020-05-14 14:00:00,96.52,97.5,95.76,97.31,5222.0,96.52,97.5,95.76,97.31,5222.0
2020-05-14 14:30:00,96.96,97.09,96.3,96.9,2000.0,96.96,97.09,96.3,96.9,2000.0
2020-05-14 15:00:00,96.97,97.42,96.7,97.29,3650.0,96.97,97.42,96.7,97.29,3650.0
2020-05-14 15:30:00,97.51,97.85,97.33,97.75,5600.0,97.51,97.85,97.33,97.75,5600.0
2020-05-15 09:30:00,94.41,97.24,94.39,96.64,6020.0,94.41,97.24,94.39,96.64,6020.0
2020-05-15 10:00:00,96.74,96.76,95.68,95.99,4881.0,96.74,96.76,95.68,95.99,4881.0
2020-05-15 10:30:00,95.95,96.02,94.92,94.92,2500.0,95.95,96.02,94.92,94.92,2500.0
2020-05-15 11:00:00,94.57,95.0,94.4,94.99,3657.0,94.57,95.0,94.4,94.99,3657.0
2020-05-15 11:30:00,94.96,95.22,94.62,94.81,3400.0,94.96,95.22,94.62,94.81,3400.0
2020-05-15 12:00:00,94.97,95.8,94.94,95.8,3774.0,94.97,95.8,94.94,95.8,3774.0
2020-05-15 12:30:00,95.6,95.6,94.95,95.2,1100.0,95.6,95.6,94.95,95.2,1100.0
2020-05-15 13:00:00,95.27,95.41,95.18,95.29,4170.0,95.27,95.41,95.18,95.29,4170.0
2020-05-15 13:30:00,95.11,95.12,94.71,94.93,3519.0,95.11,95.12,94.71,94.93,3519.0
2020-05-15 14:00:00,94.97,95.32,94.91,95.21,1500.0,94.97,95.32,94.91,95.21,1500.0
2020-05-15 14:30:00,95.21,95.24,94.88,94.94,2400.0,95.21,95.24,94.88,94.94,2400.0
2020-05-15 15:00:00,94.95,96.14,94.95,95.99,4810.0,94.95,96.14,94.95,95.99,4810.0
2020-05-15 15:30:00,96.08,96.17,95.31,95.58,8160.0,96.08,96.17,95.31,95.58,8160.0
2020-05-18 09:30:00,97.3,98.39,96.65,96.76,8190.0,97.3,98.39,96.65,96.76,8190.0
2020-05-18 10:00:00,96.97,97.83,96.75,97.52,4957.0,96.97,97.83,96.75,97.52,4957.0
2020-05-18 10:30:00,97.5,98.78,97.33,98.64,4968.0,97.5,98.78,97.33,98.64,4968.0
2020-05-18 11:00:00,98.75,98.87,98.09,98.14,2900.0,98.75,98.87,98.09,98.14,2900.0
2020-05-18 11:30:00,98.33,98.67,98.26,98.58,1000.0,98.33,98.67,98.26,98.58,1000.0
2020-05-18 12:00:00,98.74,98.92,98.51,98.8,1600.0,98.74,98.92,98.51,98.8,1600.0
2020-05-18 12:30:00,98.76,98.76,98.32,98.32,3300.0,98.76,98.76,98.32,98.32,3300.0
2020-05-18 13:00:00,98.47,98.5,98.21,98.23,3502.0,98.47,98.5,98.21,98.23,3502.0
2020-05-18 13:30:00,98.28,98.28,97.82,97.97,4302.0,98.28,98.28,97.82,97.97,4302.0
2020-05-18 14:00:00,97.98,97.98,97.82,97.87,4000.0,97.98,97.98,97.82,97.87,4000.0
2020-05-18 14:30:00,98.03,98.12,97.93,97.93,800.0,98.03,98.12,97.93,97.93,800.0
2020-05-18 15:00:00,97.69,98.08,97.52,98.08,2200.0,97.69,98.08,97.52,98.08,2200.0
2020-05-18 15:30:00,98.17,98.33,97.95,97.99,3635.0,98.17,98.33,97.95,97.99,3635.0
2020-05-19 09:30:00,98.84,99.54,98.01,98.38,1995.0,98.84,99.54,98.01,98.38,1995.0
2020-05-19 10:00:00,98.42,99.0,98.42,98.94,3226.0,98.42,99.0,98.42,98.94,3226.0
2020-05-19 10:30:00,98.83,98.99,98.5,98.97,1600.0,98.83,98.99,98.5,98.97,1600.0
2020-05-19 11:00:00,98.88,99.09,98.71,99.09,1500.0,98.88,99.09,98.71,99.09,1500.0
2020-05-19 11:30:00,98.74,98.87,98.64,98.64,400.0,98.74,98.87,98.64,98.64,400.0
2020-05-19 12:00:00,98.63,98.63,98.11,98.14,1130.0,98.63,98.63,98.11,98.14,1130.0
2020-05-19 12:30:00,97.85,97.99,97.85,97.99,800.0,97.85,97.99,97.85,97.99,800.0
2020-05-19 13:00:00,98.25,98.26,97.68,97.68,2190.0,98.25,98.26,97.68,97.68,2190.0
2020-05-19 13:30:00,97.6,97.65,96.91,97.29,2564.0,97.6,97.65,96.91,97.29,2564.0
2020-05-19 14:00:00,97.17,97.69,96.95,97.69,1316.0,97.17,97.69,96.95,97.69,1316.0
2020-05-19 14:30:00,97.69,97.69,97.16,97.16,800.0,97.69,97.69,97.16,97.16,800.0
2020-05-19 15:00:00,97.14,97.25,96.88,96.88,1606.0,97.14,97.25,96.88,96.88,1606.0
2020-05-19 15:30:00,96.77,96.94,96.16,96.16,4353.0,96.77,96.94,96.16,96.16,4353.0
2020-05-20 09:30:00,98.04,98.13,97.14,97.27,1800.0,98.04,98.13,97.14,97.27,1800.0
2020-05-20 10:00:00,96.75,97.36,96.74,97.01,1700.0,96.75,97.36,96.74,97.01,1700.0
2020-05-20 10:30:00,97.22,97.7,97.08,97.53,2400.0,97.22,97.7,97.08,97.53,2400.0
2020-05-20 11:00:00,97.35,98.26,97.35,98.26,2300.0,97.35,98.26,97.35,98.26,2300.0
2020-05-20 11:30:00,98.43,98.46,97.61,97.61,3300.0,98.43,98.46,97.61,97.61,3300.0
2020-05-20 12:00:00,97.84,97.84,96.9,96.9,1400.0,97.84,97.84,96.9,96.9,1400.0
2020-05-20 12:30:00,96.8,96.8,96.62,96.69,500.0,96.8,96.8,96.62,96.69,500.0
2020-05-20 13:00:00,97.32,97.32,97.18,97.18,200.0,97.32,97.32,97.18,97.18,200.0
2020-05-20 13:30:00,97.24,97.71,97.24,97.44,1198.0,97.24,97.71,97.24,97.44,1198.0
2020-05-20 14:00:00,97.48,97.48,96.98,97.07,500.0,97.48,97.48,96.98,97.07,500.0
2020-05-20 14:30:00,97.24,97.45,97.24,97.4,900.0,97.24,97.45,97.24,97.4,900.0
2020-05-20 15:00:00,97.51,97.51,97.06,97.24,900.0,97.51,97.51,97.06,97.24,900.0
2020-05-20 15:30:00,97.25,97.47,97.25,97.45,2711.0,97.25,97.47,97.25,97.45,2711.0
2020-05-21 09:30:00,98.33,98.98,97.85,97.85,1300.0,98.33,98.98,97.85,97.85,1300.0
2020-05-21 10:00:00,98.0,98.0,97.62,97.66,1540.0,98.0,98.0,97.62,97.66,1540.0
2020-05-21 10:30:00,97.47,97.47,96.91,97.25,2367.0,97.47,97.47,96.91,97.25,2367.0
2020-05-21 11:00:00,97.16,97.31,96.92,97.31,900.0,97.16,97.31,96.92,97.31,900.0
2020-05-21 11:30:00,97.34,97.55,97.34,97.55,2600.0,97.34,97.55,97.34,97.55,2600.0
2020-05-21 12:00:00,97.55,97.87,97.52,97.87,7584.0,97.55,97.87,97.52,97.87,7584.0
2020-05-21 12:30:00,97.73,97.73,97.55,97.55,400.0,97.73,97.73,97.55,97.55,400.0
2020-05-21 13:00:00,97.45,97.6,97.37,97.37,891.0,97.45,97.6,97.37,97.37,891.0
2020-05-21 13:30:00,97.55,97.55,97.55,97.55,300.0,97.55,97.55,97.55,97.55,300.0
2020-05-21 14:00:00,97.56,97.57,97.49,97.54,400.0,97.56,97.57,97.49,97.54,400.0
2020-05-21 14:30:00,97.55,97.59,97.23,97.56,1500.0,97.55,97.59,97.23,97.56,1500.0
2020-05-21 15:00:00,97.53,97.56,97.52,97.54,900.0,97.53,97.56,97.52,97.54,900.0
2020-05-21 15:30:00,97.53,97.58,97.19,97.29,1820.0,97.53,97.58,97.19,97.29,1820.0
2020-05-22 09:30:00,97.42,99.2,97.42,98.97,891.0,97.42,99.2,97.42,98.97,891.0
2020-05-22 10:00:00,99.1,99.1,98.87,98.97,384.0,99.1,99.1,98.87,98.97,384.0
2020-05-22 10:30:00,98.95,99.28,98.95,99.28,454.0,98.95,99.28,98.95,99.28,454.0
2020-05-22 11:00:00,99.24,99.4,99.24,99.4,400.0,99.24,99.4,99.24,99.4,400.0
2020-05-22 11:30:00,99.29,99.43,99.24,99.43,500.0,99.29,99.43,99.24,99.43,500.0
2020-05-22 12:00:00,99.49,99.68,99.49,99.67,500.0,99.49,99.68,99.49,99.67,500.0
2020-05-22 12:30:00,99.74,100.0,99.67,99.67,1680.0,99.74,100.0,99.67,99.67,1680.0
2020-05-22 13:00:00,99.38,99.67,99.38,99.58,1223.0,99.38,99.67,99.38,99.58,1223.0
2020-05-22 13:30:00,99.57,100.4,99.57,100.39,3800.0,99.57,100.4,99.57,100.39,3800.0
2020-05-22 14:00:00,100.6,100.89,100.5,100.5,1600.0,100.6,100.89,100.5,100.5,1600.0
2020-05-22 14:30:00,100.5,100.85,100.5,100.65,3334.0,100.5,100.85,100.5,100.65,3334.0
2020-05-22 15:00:00,100.7,100.75,99.94,100.03,700.0,100.7,100.75,99.94,100.03,700.0
2020-05-22 15:30:00,100.21,100.54,100.21,100.47,3000.0,100.21,100.54,100.21,100.47,3000.0
2020-05-26 09:30:00,102.84,103.71,102.23,102.52,7380.0,102.84,103.71,102.23,102.52,7380.0
2020-05-26 10:00:00,103.27,103.41,102.75,103.31,2308.0,103.27,103.41,102.75,103.31,2308.0
2020-05-26 10:30:00,103.02,103.32,102.61,103.32,1146.0,103.02,103.32,102.61,103.32,1146.0
2020-05-26 11:00:00,103.46,103.75,103.3,103.3,3100.0,103.46,103.75,103.3,103.3,3100.0
2020-05-26 11:30:00,103.16,103.32,102.87,103.32,1550.0,103.16,103.32,102.87,103.32,1550.0
2020-05-26 12:00:00,103.5,104.47,103.49,104.47,2747.0,103.5,104.47,103.49,104.47,2747.0
2020-05-26 12:30:00,104.6,104.6,104.36,104.6,1000.0,104.6,104.6,104.36,104.6,1000.0
2020-05-26 13:00:00,104.73,105.23,104.63,105.23,3703.0,104.73,105.23,104.63,105.23,3703.0
2020-05-26 13:30:00,104.35,104.35,103.86,103.86,500.0,104.35,104.35,103.86,103.86,500.0
2020-05-26 14:00:00,103.84,104.33,103.84,104.33,400.0,103.84,104.33,103.84,104.33,400.0
2020-05-26 14:30:00,103.91,103.91,103.31,103.33,500.0,103.91,103.91,103.31,103.33,500.0
2020-05-26 15:00:00,103.52,103.78,103.31,103.7,1400.0,103.52,103.78,103.31,103.7,1400.0
2020-05-26 15:30:00,103.75,103.75,103.12,103.27,4246.0,103.75,103.75,103.12,103.27,4246.0
2020-05-27 09:30:00,104.7,104.92,101.87,102.2,5512.0,104.7,104.92,101.87,102.2,5512.0
2020-05-27 10:00:00,102.37,102.37,101.24,101.24,5984.0,102.37,102.37,101.24,101.24,5984.0
2020-05-27 10:30:00,101.2,101.35,99.56,100.24,4462.0,101.2,101.35,99.56,100.24,4462.0
2020-05-27 11:00:00,100.39,101.2,100.32,101.1,1000.0,100.39,101.2,100.32,101.1,1000.0
2020-05-27 11:30:00,101.42,101.51,100.89,101.0,1900.0,101.42,101.51,100.89,101.0,1900.0
2020-05-27 12:00:00,100.84,100.85,100.65,100.75,1206.0,100.84,100.85,100.65,100.75,1206.0
2020-05-27 12:30:00,100.58,101.41,100.58,101.31,1444.0,100.58,101.41,100.58,101.31,1444.0
2020-05-27 13:00:00,100.71,101.14,100.71,100.95,1200.0,100.71,101.14,100.71,100.95,1200.0
2020-05-27 13:30:00,101.08,101.33,100.9,100.97,1100.0,101.08,101.33,100.9,100.97,1100.0
2020-05-27 14:00:00,101.09,101.44,101.09,101.27,4426.0,101.09,101.44,101.09,101.27,4426.0
2020-05-27 14:30:00,101.35,101.48,101.11,101.27,7333.0,101.35,101.48,101.11,101.27,7333.0
2020-05-27 15:00:00,101.51,101.82,101.48,101.82,731.0,101.51,101.82,101.48,101.82,731.0
2020-05-27 15:30:00,101.91,102.19,101.81,101.99,1619.0,101.91,102.19,101.81,101.99,1619.0
2020-05-28 09:30:00,102.25,102.52,101.64,101.98,3352.0,102.25,102.52,101.64,101.98,3352.0
2020-05-28 10:00:00,101.72,102.84,101.72,102.84,1910.0,101.72,102.84,101.72,102.84,1910.0
2020-05-28 10:30:00,102.95,103.13,102.64,102.89,1893.0,102.95,103.13,102.64,102.89,1893.0
2020-05-28 11:00:00,102.75,103.2,102.51,102.62,1284.0,102.75,103.2,102.51,102.62,1284.0
2020-05-28 11:30:00,102.4,102.81,102.32,102.81,866.0,102.4,102.81,102.32,102.81,866.0
2020-05-28 12:00:00,103.1,103.69,103.1,103.49,1327.0,103.1,103.69,103.1,103.49,1327.0
2020-05-28 12:30:00,103.5,103.63,103.34,103.45,1210.0,103.5,103.63,103.34,103.45,1210.0
2020-05-28 13:00:00,103.4,103.53,103.37,103.5,1165.0,103.4,103.53,103.37,103.5,1165.0
2020-05-28 13:30:00,103.68,103.78,103.58,103.75,1471.0,103.68,103.78,103.58,103.75,1471.0
2020-05-28 14:00:00,103.75,103.75,103.09,103.09,1692.0,103.75,103.75,103.09,103.09,1692.0
2020-05-28 14:30:00,103.16,103.39,102.94,102.94,700.0,103.16,103.39,102.94,102.94,700.0
2020-05-28 15:00:00,102.82,103.06,102.75,102.75,982.0,102.82,103.06,102.75,102.75,982.0
2020-05-28 15:30:00,102.7,102.7,101.94,102.35,2161.0,102.7,102.7,101.94,102.35,2161.0
2020-05-29 09:30:00,102.75,102.75,101.93,101.93,1583.0,102.75,102.75,101.93,101.93,1583.0
2020-05-29 10:00:00,101.9,102.06,101.53,101.53,426.0,101.9,102.06,101.53,101.53,426.0
2020-05-29 10:30:00,102.19,102.19,101.2,101.71,700.0,102.19,102.19,101.2,101.71,700.0
2020-05-29 11:00:00,101.72,102.14,101.41,102.14,1400.0,101.72,102.14,101.41,102.14,1400.0
2020-05-29 11:30:00,102.29,102.47,102.22,102.42,1600.0,102.29,102.47,102.22,102.42,1600.0
2020-05-29 12:00:00,102.1,102.34,101.72,101.97,1200.0,102.1,102.34,101.72,101.97,1200.0
2020-05-29 12:30:00,101.79,102.01,101.32,101.56,1000.0,101.79,102.01,101.32,101.56,1000.0
2020-05-29 13:00:00,101.93,102.0,101.58,101.58,733.0,101.93,102.0,101.58,101.58,733.0
2020-05-29 13:30:00,101.65,101.96,101.65,101.96,1108.0,101.65,101.96,101.65,101.96,1108.0
2020-05-29 14:00:00,101.87,102.59,101.87,102.42,1715.0,101.87,102.59,101.87,102.42,1715.0
2020-05-29 14:30:00,102.64,102.71,102.03,102.24,1877.0,102.64,102.71,102.03,102.24,1877.0
2020-05-29 15:00:00,103.3,103.31,103.11,103.25,1038.0,103.3,103.31,103.11,103.25,1038.0
2020-05-29 15:30:00,103.3,103.93,103.3,103.91,5701.0,103.3,103.93,103.3,103.91,5701.0
2020-06-01 09:30:00,104.16,105.28,103.39,104.68,9854.0,104.16,105.28,103.39,104.68,9854.0
2020-06-01 10:00:00,104.66,105.73,104.66,105.73,4927.0,104.66,105.73,104.66,105.73,4927.0
2020-06-01 10:30:00,105.56,106.22,105.56,105.89,1300.0,105.56,106.22,105.56,105.89,1300.0
2020-06-01 11:00:00,105.94,105.94,105.59,105.65,800.0,105.94,105.94,105.59,105.65,800.0
2020-06-01 11:30:00,105.9,105.9,105.57,105.57,600.0,105.9,105.9,105.57,105.57,600.0
2020-06-01 12:00:00,105.75,105.93,105.68,105.87,400.0,105.75,105.93,105.68,105.87,400.0
2020-06-01 12:30:00,106.06,106.44,106.06,106.34,1099.0,106.06,106.44,106.06,106.34,1099.0
2020-06-01 13:00:00,106.41,106.41,106.41,106.41,100.0,106.41,106.41,106.41,106.41,100.0
2020-06-01 13:30:00,106.54,106.59,106.4,106.46,503.0,106.54,106.59,106.4,106.46,503.0
2020-06-01 14:00:00,106.47,106.61,106.47,106.61,600.0,106.47,106.61,106.47,106.61,600.0
2020-06-01 14:30:00,106.5,106.5,106.35,106.35,500.0,106.5,106.5,106.35,106.35,500.0
2020-06-01 15:00:00,106.44,106.65,106.43,106.61,772.0,106.44,106.65,106.43,106.61,772.0
2020-06-01 15:30:00,106.58,106.58,105.67,105.67,2730.0,106.58,106.58,105.67,105.67,2730.0
2020-06-02 09:30:00,105.67,106.43,105.2,106.29,2050.0,105.67,106.43,105.2,106.29,2050.0
2020-06-02 10:00:00,106.4,106.55,106.17,106.34,1500.0,106.4,106.55,106.17,106.34,1500.0
2020-06-02 10:30:00,106.16,106.25,104.63,105.0,2900.0,106.16,106.25,104.63,105.0,2900.0
2020-06-02 11:00:00,104.57,105.22,104.35,105.22,1960.0,104.57,105.22,104.35,105.22,1960.0
2020-06-02 11:30:00,105.04,105.04,104.86,104.86,1200.0,105.04,105.04,104.86,104.86,1200.0
2020-06-02 12:00:00,104.92,104.93,104.92,104.93,200.0,104.92,104.93,104.92,104.93,200.0
2020-06-02 12:30:00,104.71,104.71,104.63,104.7,700.0,104.71,104.71,104.63,104.7,700.0
2020-06-02 13:00:00,104.71,105.07,104.71,105.07,400.0,104.71,105.07,104.71,105.07,400.0
2020-06-02 13:30:00,105.04,105.14,104.99,105.14,600.0,105.04,105.14,104.99,105.14,600.0
2020-06-02 14:00:00,104.72,104.72,104.61,104.69,400.0,104.72,104.72,104.61,104.69,400.0
2020-06-02 14:30:00,104.62,104.67,104.41,104.44,1900.0,104.62,104.67,104.41,104.44,1900.0
2020-06-02 15:00:00,104.31,104.65,104.31,104.37,1100.0,104.31,104.65,104.31,104.37,1100.0
2020-06-02 15:30:00,104.82,104.97,104.54,104.74,2924.0,104.82,104.97,104.54,104.74,2924.0
2020-06-03 09:30:00,105.24,105.84,104.88,105.3,1850.0,105.24,105.84,104.88,105.3,1850.0
2020-06-03 10:00:00,105.82,106.46,105.82,106.15,1500.0,105.82,106.46,105.82,106.15,1500.0
2020-06-03 10:30:00,106.17,106.27,105.9,106.27,700.0,106.17,106.27,105.9,106.27,700.0
2020-06-03 11:00:00,105.98,106.53,105.98,106.1,2500.0,105.98,106.53,105.98,106.1,2500.0
2020-06-03 11:30:00,106.05,106.05,106.03,106.03,200.0,106.05,106.05,106.03,106.03,200.0
2020-06-03 12:00:00,105.49,105.49,105.0,105.0,326.0,105.49,105.49,105.0,105.0,326.0
2020-06-03 12:30:00,105.33,105.41,105.33,105.41,423.0,105.33,105.41,105.33,105.41,423.0
2020-06-03 13:00:00,105.28,105.7,105.28,105.7,300.0,105.28,105.7,105.28,105.7,300.0
2020-06-03 13:30:00,105.8,105.88,105.75,105.75,400.0,105.8,105.88,105.75,105.75,400.0
2020-06-03 14:00:00,106.0,106.0,105.9,106.0,1500.0,106.0,106.0,105.9,106.0,1500.0
2020-06-03 14:30:00,105.53,105.53,105.25,105.33,810.0,105.53,105.53,105.25,105.33,810.0
2020-06-03 15:00:00,105.35,105.88,105.34,105.88,1224.0,105.35,105.88,105.34,105.88,1224.0
2020-06-03 15:30:00,105.85,106.26,105.73,106.26,2581.0,105.85,106.26,105.73,106.26,2581.0
2020-06-04 09:30:00,106.54,106.54,105.68,105.68,1232.0,106.54,106.54,105.68,105.68,1232.0
2020-06-04 10:00:00,105.24,106.29,105.24,106.29,1700.0,105.24,106.29,105.24,106.29,1700.0
2020-06-04 10:30:00,106.36,106.59,105.91,105.91,1600.0,106.36,106.59,105.91,105.91,1600.0
2020-06-04 11:00:00,105.86,105.86,104.7,104.7,1368.0,105.86,105.86,104.7,104.7,1368.0
2020-06-04 11:30:00,104.83,105.64,104.68,105.28,2914.0,104.83,105.64,104.68,105.28,2914.0
2020-06-04 12:00:00,105.35,105.44,105.19,105.2,700.0,105.35,105.44,105.19,105.2,700.0
2020-06-04 12:30:00,105.07,105.21,105.06,105.09,400.0,105.07,105.21,105.06,105.09,400.0
2020-06-04 13:00:00,104.93,105.35,104.92,105.35,600.0,104.93,105.35,104.92,105.35,600.0
2020-06-04 13:30:00,105.63,105.99,105.53,105.99,805.0,105.63,105.99,105.53,105.99,805.0
2020-06-04 14:00:00,105.82,106.02,105.77,105.77,700.0,105.82,106.02,105.77,105.77,700.0
2020-06-04 14:30:00,105.8,105.8,105.33,105.35,549.0,105.8,105.8,105.33,105.35,549.0
2020-06-04 15:00:00,104.77,104.95,104.77,104.84,562.0,104.77,104.95,104.77,104.84,562.0
2020-06-04 15:30:00,104.95,105.0,104.68,104.88,2132.0,104.95,105.0,104.68,104.88,2132.0
2020-06-05 09:30:00,105.45,107.5,105.45,107.5,1900.0,105.45,107.5,105.45,107.5,1900.0
2020-06-05 10:00:00,107.5,107.5,106.61,106.94,1505.0,107.5,107.5,106.61,106.94,1505.0
2020-06-05 10:30:00,107.26,107.86,107.24,107.86,1651.0,107.26,107.86,107.24,107.86,1651.0
2020-06-05 11:00:00,107.8,107.8,107.52,107.76,754.0,107.8,107.8,107.52,107.76,754.0
2020-06-05 11:30:00,107.93,108.1,107.02,107.02,1140.0,107.93,108.1,107.02,107.02,1140.0
2020-06-05 12:00:00,107.0,107.0,106.64,106.76,600.0,107.0,107.0,106.64,106.76,600.0
2020-06-05 12:30:00,106.74,106.74,106.1,106.1,600.0,106.74,106.74,106.1,106.1,600.0
2020-06-05 13:00:00,106.11,106.22,105.81,106.22,1100.0,106.11,106.22,105.81,106.22,1100.0
2020-06-05 13:30:00,106.15,106.36,106.15,106.33,700.0,106.15,106.36,106.15,106.33,700.0
2020-06-05 14:00:00,106.35,106.52,106.35,106.45,1576.0,106.35,106.52,106.35,106.45,1576.0
2020-06-05 14:30:00,106.31,106.31,106.31,106.31,100.0,106.31,106.31,106.31,106.31,100.0
2020-06-05 15:00:00,106.24,106.24,105.91,105.91,900.0,106.24,106.24,105.91,105.91,900.0
2020-06-05 15:30:00,105.93,105.93,105.38,105.38,1854.0,105.93,105.93,105.38,105.38,1854.0
2020-06-08 09:30:00,105.72,105.72,104.68,105.0,2202.0,105.72,105.72,104.68,105.0,2202.0
2020-06-08 10:00:00,105.1,105.69,104.6,105.68,2602.0,105.1,105.69,104.6,105.68,2602.0
2020-06-08 10:30:00,105.81,106.79,105.81,106.41,2662.0,105.81,106.79,105.81,106.41,2662.0
2020-06-08 11:00:00,106.31,106.46,106.18,106.46,700.0,106.31,106.46,106.18,106.46,700.0
2020-06-08 11:30:00,106.01,106.01,106.01,106.01,100.0,106.01,106.01,106.01,106.01,100.0
2020-06-08 12:00:00,105.86,106.15,105.84,106.03,1039.0,105.86,106.15,105.84,106.03,1039.0
2020-06-08 12:30:00,106.28,106.45,106.24,106.27,911.0,106.28,106.45,106.24,106.27,911.0
2020-06-08 13:00:00,106.26,106.41,106.26,106.41,493.0,106.26,106.41,106.26,106.41,493.0
2020-06-08 13:30:00,106.5,106.81,106.5,106.74,1450.0,106.5,106.81,106.5,106.74,1450.0
2020-06-08 14:00:00,106.6,106.75,106.46,106.75,700.0,106.6,106.75,106.46,106.75,700.0
2020-06-08 14:30:00,106.73,106.73,106.52,106.6,400.0,106.73,106.73,106.52,106.6,400.0
2020-06-08 15:00:00,106.75,106.75,106.4,106.41,600.0,106.75,106.75,106.4,106.41,600.0
2020-06-08 15:30:00,106.59,106.65,106.01,106.29,4084.0,106.59,106.65,106.01,106.29,4084.0
2020-06-09 09:30:00,104.75,105.03,104.16,104.16,900.0,104.75,105.03,104.16,104.16,900.0
2020-06-09 10:00:00,104.01,104.01,102.63,103.62,2913.0,104.01,104.01,102.63,103.62,2913.0
2020-06-09 10:30:00,103.86,104.63,103.78,104.63,2000.0,103.86,104.63,103.78,104.63,2000.0
2020-06-09 11:00:00,105.01,105.01,104.61,104.61,767.0,105.01,105.01,104.61,104.61,767.0
2020-06-09 11:30:00,104.55,104.55,104.35,104.37,814.0,104.55,104.55,104.35,104.37,814.0
2020-06-09 12:00:00,104.48,104.72,104.36,104.36,1200.0,104.48,104.72,104.36,104.36,1200.0
2020-06-09 12:30:00,104.2,104.71,104.2,104.69,400.0,104.2,104.71,104.2,104.69,400.0
2020-06-09 13:00:00,104.61,104.96,104.61,104.96,400.0,104.61,104.96,104.61,104.96,400.0
2020-06-09 13:30:00,104.97,105.17,104.97,105.12,500.0,104.97,105.17,104.97,105.12,500.0
2020-06-09 14:00:00,105.06,105.06,104.75,104.75,600.0,105.06,105.06,104.75,104.75,600.0
2020-06-09 14:30:00,104.72,104.86,104.5,104.63,1100.0,104.72,104.86,104.5,104.63,1100.0
2020-06-09 15:00:00,104.67,104.88,104.67,104.7,700.0,104.67,104.88,104.67,104.7,700.0
2020-06-09 15:30:00,104.81,104.83,103.82,103.82,2003.0,104.81,104.83,103.82,103.82,2003.0
2020-06-10 09:30:00,104.53,104.53,102.64,103.31,3200.0,104.53,104.53,102.64,103.31,3200.0
2020-06-10 10:00:00,103.26,103.87,102.75,102.99,7641.0,103.26,103.87,102.75,102.99,7641.0
2020-06-10 10:30:00,103.32,103.43,103.01,103.14,1379.0,103.32,103.43,103.01,103.14,1379.0
2020-06-10 11:00:00,103.35,103.77,103.35,103.61,1196.0,103.35,103.77,103.35,103.61,1196.0
2020-06-10 11:30:00,103.55,104.2,103.55,104.2,1000.0,103.55,104.2,103.55,104.2,1000.0
2020-06-10 12:00:00,104.0,104.51,103.92,104.51,1366.0,104.0,104.51,103.92,104.51,1366.0
2020-06-10 12:30:00,104.27,104.28,104.12,104.12,300.0,104.27,104.28,104.12,104.12,300.0
2020-06-10 13:00:00,103.89,103.89,103.72,103.8,900.0,103.89,103.89,103.72,103.8,900.0
2020-06-10 13:30:00,103.93,103.94,103.8,103.87,600.0,103.93,103.94,103.8,103.87,600.0
2020-06-10 14:00:00,104.0,104.46,104.0,104.46,600.0,104.0,104.46,104.0,104.46,600.0
2020-06-10 14:30:00,104.62,104.62,103.5,103.52,900.0,104.62,104.62,103.5,103.52,900.0
2020-06-10 15:00:00,103.62,104.61,103.58,104.61,1100.0,103.62,104.61,103.58,104.61,1100.0
2020-06-10 15:30:00,104.6,104.6,103.81,103.97,2229.0,104.6,104.6,103.81,103.97,2229.0
2020-06-11 09:30:00,99.75,100.79,99.47,99.95,3232.0,99.75,100.79,99.47,99.95,3232.0
2020-06-11 10:00:00,99.96,100.3,99.4,100.26,1700.0,99.96,100.3,99.4,100.26,1700.0
2020-06-11 10:30:00,100.09,100.09,98.71,98.71,1986.0,100.09,100.09,98.71,98.71,1986.0
2020-06-11 11:00:00,98.63,99.09,98.62,99.09,1300.0,98.63,99.09,98.62,99.09,1300.0
2020-06-11 11:30:00,98.79,98.79,98.07,98.07,600.0,98.79,98.79,98.07,98.07,600.0
2020-06-11 12:00:00,97.29,97.35,97.0,97.0,738.0,97.29,97.35,97.0,97.0,738.0
2020-06-11 12:30:00,97.54,97.54,97.54,97.54,100.0,97.54,97.54,97.54,97.54,100.0
2020-06-11 13:00:00,97.72,97.72,97.72,97.72,100.0,97.72,97.72,97.72,97.72,100.0
2020-06-11 13:30:00,97.64,98.09,97.57,98.09,1000.0,97.64,98.09,97.57,98.09,1000.0
2020-06-11 14:00:00,97.92,97.92,97.48,97.8,700.0,97.92,97.92,97.48,97.8,700.0
2020-06-11 14:30:00,97.68,97.68,96.19,96.19,1112.0,97.68,97.68,96.19,96.19,1112.0
2020-06-11 15:00:00,96.64,96.64,95.78,95.99,1696.0,96.64,96.64,95.78,95.99,1696.0
2020-06-11 15:30:00,96.0,96.39,95.57,95.78,3038.0,96.0,96.39,95.57,95.78,3038.0
2020-06-12 09:30:00,97.93,98.83,97.82,98.14,3804.0,97.93,98.83,97.82,98.14,3804.0
2020-06-12 10:00:00,98.0,98.73,98.0,98.5,2427.0,98.0,98.73,98.0,98.5,2427.0
2020-06-12 10:30:00,98.5,98.5,96.72,96.72,1100.0,98.5,98.5,96.72,96.72,1100.0
2020-06-12 11:00:00,96.04,96.44,95.68,95.68,1000.0,96.04,96.44,95.68,95.68,1000.0
2020-06-12 11:30:00,96.08,97.5,96.07,97.5,850.0,96.08,97.5,96.07,97.5,850.0
2020-06-12 12:00:00,97.68,97.68,96.89,96.89,400.0,97.68,97.68,96.89,96.89,400.0
2020-06-12 12:30:00,96.57,96.8,96.57,96.67,400.0,96.57,96.8,96.57,96.67,400.0
2020-06-12 13:00:00,97.38,97.38,96.45,96.45,800.0,97.38,97.38,96.45,96.45,800.0
2020-06-12 13:30:00,96.34,96.34,95.6,95.6,700.0,96.34,96.34,95.6,95.6,700.0
2020-06-12 14:00:00,96.0,96.0,96.0,96.0,100.0,96.0,96.0,96.0,96.0,100.0
2020-06-12 14:30:00,96.88,96.88,96.46,96.62,700.0,96.88,96.88,96.46,96.62,700.0
2020-06-12 15:00:00,96.75,96.96,96.58,96.58,1100.0,96.75,96.96,96.58,96.58,1100.0
2020-06-12 15:30:00,97.1,98.11,97.08,98.11,3769.0,97.1,98.11,97.08,98.11,3769.0
2020-06-15 09:30:00,96.54,96.69,95.87,96.69,1400.0,96.54,96.69,95.87,96.69,1400.0
2020-06-15 10:00:00,96.85,97.6,96.78,97.41,1000.0,96.85,97.6,96.78,97.41,1000.0
2020-06-15 10:30:00,97.5,98.12,97.49,97.74,1800.0,97.5,98.12,97.49,97.74,1800.0
2020-06-15 11:00:00,97.72,97.85,97.51,97.63,1300.0,97.72,97.85,97.51,97.63,1300.0
2020-06-15 11:30:00,97.73,97.75,97.73,97.75,300.0,97.73,97.75,97.73,97.75,300.0
2020-06-15 12:00:00,97.58,97.98,97.58,97.98,600.0,97.58,97.98,97.58,97.98,600.0
2020-06-15 12:30:00,97.7,98.54,97.7,98.54,900.0,97.7,98.54,97.7,98.54,900.0
2020-06-15 13:00:00,99.03,99.03,98.96,98.96,200.0,99.03,99.03,98.96,98.96,200.0
2020-06-15 13:30:00,98.87,98.92,98.58,98.66,700.0,98.87,98.92,98.58,98.66,700.0
2020-06-15 14:00:00,99.33,99.55,99.33,99.45,600.0,99.33,99.55,99.33,99.45,600.0
2020-06-15 14:30:00,99.51,99.51,99.26,99.26,800.0,99.51,99.51,99.26,99.26,800.0
2020-06-15 15:00:00,99.62,99.75,99.49,99.49,500.0,99.62,99.75,99.49,99.49,500.0
2020-06-15 15:30:00,99.1,99.53,99.02,99.37,800.0,99.1,99.53,99.02,99.37,800.0
2020-06-16 09:30:00,101.14,102.24,101.0,102.24,1571.0,101.14,102.24,101.0,102.24,1571.0
2020-06-16 10:00:00,102.13,102.5,101.49,102.01,2150.0,102.13,102.5,101.49,102.01,2150.0
2020-06-16 10:30:00,101.52,101.88,100.94,101.0,1505.0,101.52,101.88,100.94,101.0,1505.0
2020-06-16 11:00:00,100.53,101.66,100.53,101.53,613.0,100.53,101.66,100.53,101.53,613.0
2020-06-16 11:30:00,101.55,101.61,101.23,101.38,500.0,101.55,101.61,101.23,101.38,500.0
2020-06-16 12:00:00,100.75,100.75,100.58,100.58,200.0,100.75,100.75,100.58,100.58,200.0
2020-06-16 12:30:00,101.63,101.63,101.45,101.45,800.0,101.63,101.63,101.45,101.45,800.0
2020-06-16 13:00:00,101.39,101.39,101.28,101.36,300.0,101.39,101.39,101.28,101.36,300.0
2020-06-16 13:30:00,101.23,101.23,100.78,100.8,600.0,101.23,101.23,100.78,100.8,600.0
2020-06-16 14:00:00,101.21,101.27,100.98,101.18,900.0,101.21,101.27,100.98,101.18,900.0
2020-06-16 14:30:00,100.81,100.81,100.61,100.79,300.0,100.81,100.81,100.61,100.79,300.0
2020-06-16 15:00:00,100.61,100.83,100.57,100.83,500.0,100.61,100.83,100.57,100.83,500.0
2020-06-16 15:30:00,100.93,101.02,100.76,100.85,1000.0,100.93,101.02,100.76,100.85,1000.0
2020-06-17 09:30:00,102.84,103.45,102.05,102.05,3190.0,102.84,103.45,102.05,102.05,3190.0
2020-06-17 10:00:00,102.37,103.06,102.37,102.57,800.0,102.37,103.06,102.37,102.57,800.0
2020-06-17 10:30:00,103.1,103.26,103.03,103.21,1451.0,103.1,103.26,103.03,103.21,1451.0
2020-06-17 11:00:00,102.9,102.9,102.68,102.68,326.0,102.9,102.9,102.68,102.68,326.0
2020-06-17 11:30:00,102.42,102.49,102.42,102.49,300.0,102.42,102.49,102.42,102.49,300.0
2020-06-17 12:00:00,102.71,102.71,102.35,102.35,400.0,102.71,102.71,102.35,102.35,400.0
2020-06-17 12:30:00,102.51,102.51,102.39,102.39,200.0,102.51,102.51,102.39,102.39,200.0
2020-06-17 13:00:00,102.37,102.6,102.31,102.6,800.0,102.37,102.6,102.31,102.6,800.0
2020-06-17 13:30:00,102.55,102.55,102.44,102.44,400.0,102.55,102.55,102.44,102.44,400.0
2020-06-17 14:00:00,102.76,102.76,102.46,102.51,600.0,102.76,102.76,102.46,102.51,600.0
2020-06-17 14:30:00,102.51,102.59,102.47,102.59,700.0,102.51,102.59,102.47,102.59,700.0
2020-06-17 15:00:00,102.43,102.49,101.9,101.9,700.0,102.43,102.49,101.9,101.9,700.0
2020-06-17 15:30:00,101.84,102.52,101.84,102.35,4710.0,101.84,102.52,101.84,102.35,4710.0
2020-06-18 09:30:00,102.18,102.61,101.99,102.42,700.0,102.18,102.61,101.99,102.42,700.0
2020-06-18 10:00:00,102.3,102.3,101.93,101.93,613.0,102.3,102.3,101.93,101.93,613.0
2020-06-18 10:30:00,101.89,101.98,101.77,101.77,600.0,101.89,101.98,101.77,101.77,600.0
2020-06-18 11:00:00,101.9,101.9,101.4,101.41,1115.0,101.9,101.9,101.4,101.41,1115.0
2020-06-18 11:30:00,101.24,101.36,101.24,101.36,200.0,101.24,101.36,101.24,101.36,200.0
2020-06-18 12:00:00,101.59,101.59,101.1,101.27,562.0,101.59,101.59,101.1,101.27,562.0
2020-06-18 12:30:00,101.21,101.21,100.95,101.01,361.0,101.21,101.21,100.95,101.01,361.0
2020-06-18 13:00:00,101.03,101.03,101.03,101.03,100.0,101.03,101.03,101.03,101.03,100.0
2020-06-18 13:30:00,101.17,101.17,101.17,101.17,100.0,101.17,101.17,101.17,101.17,100.0
2020-06-18 14:00:00,101.17,101.17,101.17,101.17,0.0,101.17,101.17,101.17,101.17,0.0
2020-06-18 14:30:00,101.37,101.37,101.29,101.29,300.0,101.37,101.37,101.29,101.29,300.0
2020-06-18 15:00:00,101.1,101.33,101.05,101.33,1200.0,101.1,101.33,101.05,101.33,1200.0
2020-06-18 15:30:00,101.43,101.79,101.32,101.79,900.0,101.43,101.79,101.32,101.79,900.0
2020-06-19 09:30:00,102.15,102.78,102.12,102.12,5244.0,102.15,102.78,102.12,102.12,5244.0
2020-06-19 10:00:00,102.15,102.32,101.55,101.72,2190.0,102.15,102.32,101.55,101.72,2190.0
2020-06-19 10:30:00,101.81,102.2,101.81,101.94,922.0,101.81,102.2,101.81,101.94,922.0
2020-06-19 11:00:00,101.97,102.4,101.97,102.2,2096.0,101.97,102.4,101.97,102.2,2096.0
2020-06-19 11:30:00,102.13,102.16,101.81,101.82,2163.0,102.13,102.16,101.81,101.82,2163.0
2020-06-19 12:00:00,101.75,101.75,100.54,100.54,1100.0,101.75,101.75,100.54,100.54,1100.0
2020-06-19 12:30:00,100.79,101.25,100.68,101.19,900.0,100.79,101.25,100.68,101.19,900.0
2020-06-19 13:00:00,101.34,101.51,100.64,100.64,600.0,101.34,101.51,100.64,100.64,600.0
2020-06-19 13:30:00,100.51,100.52,99.71,99.71,1400.0,100.51,100.52,99.71,99.71,1400.0
2020-06-19 14:00:00,99.8,99.8,99.18,99.35,800.0,99.8,99.8,99.18,99.35,800.0
2020-06-19 14:30:00,99.34,99.77,99.34,99.77,900.0,99.34,99.77,99.34,99.77,900.0
2020-06-19 15:00:00,99.88,100.55,99.78,100.55,1500.0,99.88,100.55,99.78,100.55,1500.0
2020-06-19 15:30:00,100.51,101.59,100.42,101.36,7201.0,100.51,101.59,100.42,101.36,7201.0
2020-06-22 09:30:00,101.0,101.0,100.12,100.49,2000.0,101.0,101.0,100.12,100.49,2000.0
2020-06-22 10:00:00,100.71,100.75,99.57,99.61,2885.0,100.71,100.75,99.57,99.61,2885.0
2020-06-22 10:30:00,99.63,100.09,99.25,99.25,1168.0,99.63,100.09,99.25,99.25,1168.0
2020-06-22 11:00:00,99.01,99.8,99.01,99.8,2900.0,99.01,99.8,99.01,99.8,2900.0
2020-06-22 11:30:00,99.93,100.8,99.93,100.76,2100.0,99.93,100.8,99.93,100.76,2100.0
2020-06-22 12:00:00,100.74,101.25,100.74,101.25,1493.0,100.74,101.25,100.74,101.25,1493.0
2020-06-22 12:30:00,101.41,101.47,101.21,101.22,1600.0,101.41,101.47,101.21,101.22,1600.0
2020-06-22 13:00:00,101.25,101.27,100.72,101.14,3100.0,101.25,101.27,100.72,101.14,3100.0
2020-06-22 13:30:00,100.97,101.17,100.89,101.0,1500.0,100.97,101.17,100.89,101.0,1500.0
2020-06-22 14:00:00,101.0,101.19,100.92,101.19,500.0,101.0,101.19,100.92,101.19,500.0
2020-06-22 14:30:00,101.16,101.24,100.97,101.02,900.0,101.16,101.24,100.97,101.02,900.0
2020-06-22 15:00:00,101.04,101.05,100.52,100.54,2092.0,101.04,101.05,100.52,100.54,2092.0
2020-06-22 15:30:00,100.73,101.4,100.7,101.38,2817.0,100.73,101.4,100.7,101.38,2817.0
2020-06-23 09:30:00,101.64,101.64,100.23,100.68,2966.0,101.64,101.64,100.23,100.68,2966.0
2020-06-23 10:00:00,100.5,101.73,100.5,101.5,1417.0,100.5,101.73,100.5,101.5,1417.0
2020-06-23 10:30:00,101.28,101.28,101.06,101.12,1200.0,101.28,101.28,101.06,101.12,1200.0
2020-06-23 11:00:00,101.06,102.17,101.06,102.17,3747.0,101.06,102.17,101.06,102.17,3747.0
2020-06-23 11:30:00,102.3,103.17,102.3,102.82,8656.0,102.3,103.17,102.3,102.82,8656.0
2020-06-23 12:00:00,102.69,102.98,102.3,102.38,1450.0,102.69,102.98,102.3,102.38,1450.0
2020-06-23 12:30:00,102.39,102.39,102.39,102.39,100.0,102.39,102.39,102.39,102.39,100.0
2020-06-23 13:00:00,102.38,102.43,102.16,102.19,400.0,102.38,102.43,102.16,102.19,400.0
2020-06-23 13:30:00,102.24,102.24,101.94,101.94,500.0,102.24,102.24,101.94,101.94,500.0
2020-06-23 14:00:00,101.4,101.51,101.26,101.51,700.0,101.4,101.51,101.26,101.51,700.0
2020-06-23 14:30:00,101.46,101.68,101.46,101.58,3037.0,101.46,101.68,101.46,101.58,3037.0
2020-06-23 15:00:00,101.49,101.55,101.22,101.28,1200.0,101.49,101.55,101.22,101.28,1200.0
2020-06-23 15:30:00,101.18,101.18,100.72,101.04,2853.0,101.18,101.18,100.72,101.04,2853.0
2020-06-24 09:30:00,100.24,100.4,98.58,98.79,2355.0,100.24,100.4,98.58,98.79,2355.0
2020-06-24 10:00:00,98.89,99.18,98.8,99.13,802.0,98.89,99.18,98.8,99.13,802.0
2020-06-24 10:30:00,98.67,98.82,98.3,98.3,6902.0,98.67,98.82,98.3,98.3,6902.0
2020-06-24 11:00:00,98.18,98.27,97.11,97.13,1100.0,98.18,98.27,97.11,97.13,1100.0
2020-06-24 11:30:00,97.0,97.05,96.29,96.29,1242.0,97.0,97.05,96.29,96.29,1242.0
2020-06-24 12:00:00,96.8,97.06,96.75,97.06,600.0,96.8,97.06,96.75,97.06,600.0
2020-06-24 12:30:00,96.82,97.46,96.82,97.46,300.0,96.82,97.46,96.82,97.46,300.0
2020-06-24 13:00:00,97.35,97.54,97.13,97.13,400.0,97.35,97.54,97.13,97.13,400.0
2020-06-24 13:30:00,96.82,96.82,96.82,96.82,100.0,96.82,96.82,96.82,96.82,100.0
2020-06-24 14:00:00,96.97,97.05,96.8,96.8,1150.0,96.97,97.05,96.8,96.8,1150.0
2020-06-24 14:30:00,96.99,96.99,96.68,96.72,1293.0,96.99,96.99,96.68,96.72,1293.0
2020-06-24 15:00:00,96.76,97.35,96.76,97.35,700.0,96.76,97.35,96.76,97.35,700.0
2020-06-24 15:30:00,97.47,97.56,96.78,96.78,1400.0,97.47,97.56,96.78,96.78,1400.0
2020-06-25 09:30:00,97.07,97.07,96.0,96.23,2795.0,97.07,97.07,96.0,96.23,2795.0
2020-06-25 10:00:00,96.23,96.23,96.23,96.23,0.0,96.23,96.23,96.23,96.23,0.0
2020-06-25 10:30:00,97.22,97.3,96.82,96.82,600.0,97.22,97.3,96.82,96.82,600.0
2020-06-25 11:00:00,96.59,96.59,96.5,96.51,607.0,96.59,96.59,96.5,96.51,607.0
2020-06-25 11:30:00,96.58,96.92,96.4,96.92,3382.0,96.58,96.92,96.4,96.92,3382.0
2020-06-25 12:00:00,97.3,97.3,97.15,97.15,200.0,97.3,97.3,97.15,97.15,200.0
2020-06-25 12:30:00,96.88,96.93,96.72,96.72,700.0,96.88,96.93,96.72,96.72,700.0
2020-06-25 13:00:00,96.55,96.65,96.46,96.49,1400.0,96.55,96.65,96.46,96.49,1400.0
2020-06-25 13:30:00,96.58,96.66,96.54,96.62,700.0,96.58,96.66,96.54,96.62,700.0
2020-06-25 14:00:00,96.26,96.26,95.69,95.79,4282.0,96.26,96.26,95.69,95.79,4282.0
2020-06-25 14:30:00,95.75,95.87,95.58,95.86,5071.0,95.75,95.87,95.58,95.86,5071.0
2020-06-25 15:00:00,95.92,96.72,95.92,96.72,1996.0,95.92,96.72,95.92,96.72,1996.0
2020-06-25 15:30:00,96.52,97.29,96.52,97.28,4800.0,96.52,97.29,96.52,97.28,4800.0
2020-06-26 09:30:00,96.92,97.26,95.8,96.23,5452.0,96.92,97.26,95.8,96.23,5452.0
2020-06-26 10:00:00,96.11,96.17,94.77,95.62,3805.0,96.11,96.17,94.77,95.62,3805.0
2020-06-26 10:30:00,95.57,95.57,94.55,95.05,2705.0,95.57,95.57,94.55,95.05,2705.0
2020-06-26 11:00:00,95.65,95.65,95.41,95.44,900.0,95.65,95.65,95.41,95.44,900.0
2020-06-26 11:30:00,95.61,96.02,95.61,95.81,1301.0,95.61,96.02,95.61,95.81,1301.0
2020-06-26 12:00:00,95.53,95.6,95.19,95.5,1300.0,95.53,95.6,95.19,95.5,1300.0
2020-06-26 12:30:00,95.34,95.72,95.31,95.72,900.0,95.34,95.72,95.31,95.72,900.0
2020-06-26 13:00:00,95.68,95.73,95.62,95.64,1600.0,95.68,95.73,95.62,95.64,1600.0
2020-06-26 13:30:00,95.68,95.73,95.53,95.72,1380.0,95.68,95.73,95.53,95.72,1380.0
2020-06-26 14:00:00,95.64,95.9,95.61,95.63,1300.0,95.64,95.9,95.61,95.63,1300.0
2020-06-26 14:30:00,95.63,95.74,95.48,95.59,1200.0,95.63,95.74,95.48,95.59,1200.0
2020-06-26 15:00:00,95.45,95.73,95.4,95.73,1100.0,95.45,95.73,95.4,95.73,1100.0
2020-06-26 15:30:00,95.65,95.65,95.11,95.32,2603.0,95.65,95.65,95.11,95.32,2603.0
2020-06-29 09:30:00,94.56,94.56,92.74,93.44,3900.0,94.56,94.56,92.74,93.44,3900.0
2020-06-29 10:00:00,93.67,94.5,93.67,94.5,832.0,93.67,94.5,93.67,94.5,832.0
2020-06-29 10:30:00,95.0,95.33,94.93,95.33,800.0,95.0,95.33,94.93,95.33,800.0
2020-06-29 11:00:00,95.21,95.21,94.65,94.98,1300.0,95.21,95.21,94.65,94.98,1300.0
2020-06-29 11:30:00,94.88,95.38,94.88,95.38,2608.0,94.88,95.38,94.88,95.38,2608.0
2020-06-29 12:00:00,95.43,95.43,95.43,95.43,100.0,95.43,95.43,95.43,95.43,100.0
2020-06-29 12:30:00,95.58,95.86,95.58,95.85,1700.0,95.58,95.86,95.58,95.85,1700.0
2020-06-29 13:00:00,95.79,95.82,95.54,95.54,900.0,95.79,95.82,95.54,95.54,900.0
2020-06-29 13:30:00,95.62,96.05,95.62,95.78,1937.0,95.62,96.05,95.62,95.78,1937.0
2020-06-29 14:00:00,95.34,95.34,95.12,95.12,500.0,95.34,95.34,95.12,95.12,500.0
2020-06-29 14:30:00,95.21,95.23,94.86,94.99,1494.0,95.21,95.23,94.86,94.99,1494.0
2020-06-29 15:00:00,94.7,94.7,93.83,94.35,4207.0,94.7,94.7,93.83,94.35,4207.0
2020-06-29 15:30:00,94.48,94.65,94.05,94.58,6995.0,94.48,94.65,94.05,94.58,6995.0
2020-06-30 09:30:00,94.84,95.43,94.83,95.43,2055.0,94.84,95.43,94.83,95.43,2055.0
2020-06-30 10:00:00,95.7,95.95,95.6,95.95,3141.0,95.7,95.95,95.6,95.95,3141.0
2020-06-30 10:30:00,96.21,96.79,96.16,96.75,2200.0,96.21,96.79,96.16,96.75,2200.0
2020-06-30 11:00:00,96.87,97.4,96.77,97.4,1200.0,96.87,97.4,96.77,97.4,1200.0
2020-06-30 11:30:00,97.02,97.18,97.02,97.18,200.0,97.02,97.18,97.02,97.18,200.0
2020-06-30 12:00:00,97.33,97.94,97.33,97.64,949.0,97.33,97.94,97.33,97.64,949.0
2020-06-30 12:30:00,97.66,97.83,97.41,97.83,2100.0,97.66,97.83,97.41,97.83,2100.0
2020-06-30 13:00:00,97.75,97.81,97.19,97.36,1920.0,97.75,97.81,97.19,97.36,1920.0
2020-06-30 13:30:00,97.84,98.67,97.81,98.64,2440.0,97.84,98.67,97.81,98.64,2440.0
2020-06-30 14:00:00,98.63,98.68,98.31,98.68,3460.0,98.63,98.68,98.31,98.68,3460.0
2020-06-30 14:30:00,98.55,98.94,98.49,98.94,2985.0,98.55,98.94,98.49,98.94,2985.0
2020-06-30 15:00:00,98.87,98.93,98.67,98.87,5538.0,98.87,98.93,98.67,98.87,5538.0
2020-06-30 15:30:00,98.89,99.35,98.84,99.26,14635.0,98.89,99.35,98.84,99.26,14635.0
2020-07-01 09:30:00,99.48,100.56,99.48,99.93,1426.0,99.48,100.56,99.48,99.93,1426.0
2020-07-01 10:00:00,99.64,100.57,99.46,100.57,1743.0,99.64,100.57,99.46,100.57,1743.0
2020-07-01 10:30:00,101.02,101.02,100.21,100.37,1078.0,101.02,101.02,100.21,100.37,1078.0
2020-07-01 11:00:00,100.34,101.07,100.34,100.9,1850.0,100.34,101.07,100.34,100.9,1850.0
2020-07-01 11:30:00,100.76,100.93,100.7,100.93,800.0,100.76,100.93,100.7,100.93,800.0
2020-07-01 12:00:00,101.0,101.26,101.0,101.19,625.0,101.0,101.26,101.0,101.19,625.0
2020-07-01 12:30:00,101.23,101.54,100.66,100.66,1100.0,101.23,101.54,100.66,100.66,1100.0
2020-07-01 13:00:00,100.57,100.57,100.1,100.1,400.0,100.57,100.57,100.1,100.1,400.0
2020-07-01 13:30:00,100.65,101.01,100.65,101.01,890.0,100.65,101.01,100.65,101.01,890.0
2020-07-01 14:00:00,101.33,102.15,101.18,102.15,2825.0,101.33,102.15,101.18,102.15,2825.0
2020-07-01 14:30:00,102.14,102.17,101.81,102.1,1334.0,102.14,102.17,101.81,102.1,1334.0
2020-07-01 15:00:00,102.09,102.59,102.09,102.59,3565.0,102.09,102.59,102.09,102.59,3565.0
2020-07-01 15:30:00,102.49,103.07,102.49,102.87,6989.0,102.49,103.07,102.49,102.87,6989.0
2020-07-02 09:30:00,102.34,103.56,102.34,103.56,1000.0,102.34,103.56,102.34,103.56,1000.0
2020-07-02 10:00:00,103.44,103.99,102.98,103.26,4859.0,103.44,103.99,102.98,103.26,4859.0
2020-07-02 10:30:00,103.1,103.91,103.1,103.23,900.0,103.1,103.91,103.1,103.23,900.0
2020-07-02 11:00:00,102.59,102.59,101.71,101.71,1000.0,102.59,102.59,101.71,101.71,1000.0
2020-07-02 11:30:00,101.84,103.15,101.84,103.03,900.0,101.84,103.15,101.84,103.03,900.0
2020-07-02 12:00:00,102.55,102.6,102.55,102.6,207.0,102.55,102.6,102.55,102.6,207.0
2020-07-02 12:30:00,102.72,102.72,102.62,102.62,800.0,102.72,102.72,102.62,102.62,800.0
2020-07-02 13:00:00,103.21,103.21,103.21,103.21,372.0,103.21,103.21,103.21,103.21,372.0
2020-07-02 13:30:00,103.29,103.37,103.29,103.34,300.0,103.29,103.37,103.29,103.34,300.0
2020-07-02 14:00:00,103.3,103.54,103.23,103.43,2545.0,103.3,103.54,103.23,103.43,2545.0
2020-07-02 14:30:00,103.5,103.54,103.04,103.23,1998.0,103.5,103.54,103.04,103.23,1998.0
2020-07-02 15:00:00,103.0,103.0,102.8,102.84,300.0,103.0,103.0,102.8,102.84,300.0
2020-07-02 15:30:00,102.93,103.19,102.8,102.95,10087.0,102.93,103.19,102.8,102.95,10087.0
2020-07-06 09:30:00,105.15,107.3,105.14,106.92,6050.0,105.15,107.3,105.14,106.92,6050.0
2020-07-06 10:00:00,106.39,107.67,106.36,107.1,2399.0,106.39,107.67,106.36,107.1,2399.0
2020-07-06 10:30:00,107.1,107.1,106.63,106.63,700.0,107.1,107.1,106.63,106.63,700.0
2020-07-06 11:00:00,106.93,107.31,106.72,106.72,1700.0,106.93,107.31,106.72,106.72,1700.0
2020-07-06 11:30:00,106.87,106.92,106.74,106.91,3285.0,106.87,106.92,106.74,106.91,3285.0
2020-07-06 12:00:00,106.48,106.48,105.8,106.05,1353.0,106.48,106.48,105.8,106.05,1353.0
2020-07-06 12:30:00,106.1,106.4,106.09,106.4,1625.0,106.1,106.4,106.09,106.4,1625.0
2020-07-06 13:00:00,106.37,106.37,105.93,105.93,1100.0,106.37,106.37,105.93,105.93,1100.0
2020-07-06 13:30:00,106.0,106.04,105.73,105.77,1200.0,106.0,106.04,105.73,105.77,1200.0
2020-07-06 14:00:00,105.76,105.76,105.3,105.35,800.0,105.76,105.76,105.3,105.35,800.0
2020-07-06 14:30:00,105.46,105.66,105.34,105.4,1100.0,105.46,105.66,105.34,105.4,1100.0
2020-07-06 15:00:00,105.59,106.14,105.56,106.14,1000.0,105.59,106.14,105.56,106.14,1000.0
2020-07-06 15:30:00,106.02,107.0,106.02,107.0,4566.0,106.02,107.0,106.02,107.0,4566.0
2020-07-07 09:30:00,107.34,108.93,107.09,107.61,4284.0,107.34,108.93,107.09,107.61,4284.0
2020-07-07 10:00:00,107.46,108.16,107.25,108.16,1400.0,107.46,108.16,107.25,108.16,1400.0
2020-07-07 10:30:00,108.1,109.21,108.01,109.12,1750.0,108.1,109.21,108.01,109.12,1750.0
2020-07-07 11:00:00,108.84,109.27,108.83,109.17,900.0,108.84,109.27,108.83,109.17,900.0
2020-07-07 11:30:00,108.8,108.8,108.6,108.6,800.0,108.8,108.8,108.6,108.6,800.0
2020-07-07 12:00:00,108.67,109.34,108.67,109.34,1601.0,108.67,109.34,108.67,109.34,1601.0
2020-07-07 12:30:00,109.23,109.23,108.64,108.64,900.0,109.23,109.23,108.64,108.64,900.0
2020-07-07 13:00:00,108.37,108.37,107.94,108.22,1100.0,108.37,108.37,107.94,108.22,1100.0
2020-07-07 13:30:00,108.21,108.43,108.21,108.37,700.0,108.21,108.43,108.21,108.37,700.0
2020-07-07 14:00:00,108.2,108.27,108.15,108.16,1200.0,108.2,108.27,108.15,108.16,1200.0
2020-07-07 14:30:00,108.18,108.67,108.18,108.66,1730.0,108.18,108.67,108.18,108.66,1730.0
2020-07-07 15:00:00,108.59,108.64,108.4,108.42,3074.0,108.59,108.64,108.4,108.42,3074.0
2020-07-07 15:30:00,108.56,108.64,107.15,107.53,3398.0,108.56,108.64,107.15,107.53,3398.0
2020-07-08 09:30:00,107.51,108.67,107.5,108.31,700.0,107.51,108.67,107.5,108.31,700.0
2020-07-08 10:00:00,107.89,107.89,105.4,105.4,3423.0,107.89,107.89,105.4,105.4,3423.0
2020-07-08 10:30:00,105.33,105.85,105.33,105.58,500.0,105.33,105.85,105.33,105.58,500.0
2020-07-08 11:00:00,105.81,106.18,105.54,106.14,700.0,105.81,106.18,105.54,106.14,700.0
2020-07-08 11:30:00,106.37,106.67,106.37,106.67,200.0,106.37,106.67,106.37,106.67,200.0
2020-07-08 12:00:00,106.27,106.27,106.21,106.21,200.0,106.27,106.27,106.21,106.21,200.0
2020-07-08 12:30:00,106.49,106.5,106.25,106.5,700.0,106.49,106.5,106.25,106.5,700.0
2020-07-08 13:00:00,106.55,106.55,106.32,106.32,1400.0,106.55,106.55,106.32,106.32,1400.0
2020-07-08 13:30:00,106.45,106.45,106.05,106.05,300.0,106.45,106.45,106.05,106.05,300.0
2020-07-08 14:00:00,106.22,106.55,106.22,106.52,500.0,106.22,106.55,106.22,106.52,500.0
2020-07-08 14:30:00,106.25,106.29,106.21,106.26,400.0,106.25,106.29,106.21,106.26,400.0
2020-07-08 15:00:00,106.55,106.91,106.53,106.91,700.0,106.55,106.91,106.53,106.91,700.0
2020-07-08 15:30:00,106.68,107.31,106.68,107.31,1958.0,106.68,107.31,106.68,107.31,1958.0
2020-07-09 09:30:00,107.53,108.0,107.46,107.91,4111.0,107.53,108.0,107.46,107.91,4111.0
2020-07-09 10:00:00,108.45,108.9,107.68,107.68,3831.0,108.45,108.9,107.68,107.68,3831.0
2020-07-09 10:30:00,107.84,107.85,106.41,106.41,2301.0,107.84,107.85,106.41,106.41,2301.0
2020-07-09 11:00:00,106.04,106.04,105.86,105.95,1200.0,106.04,106.04,105.86,105.95,1200.0
2020-07-09 11:30:00,106.31,106.31,106.31,106.31,100.0,106.31,106.31,106.31,106.31,100.0
2020-07-09 12:00:00,106.91,107.77,106.91,107.56,1200.0,106.91,107.77,106.91,107.56,1200.0
2020-07-09 12:30:00,107.51,107.54,107.45,107.45,400.0,107.51,107.54,107.45,107.45,400.0
2020-07-09 13:00:00,107.45,107.45,107.45,107.45,0.0,107.45,107.45,107.45,107.45,0.0
2020-07-09 13:30:00,107.56,107.72,107.56,107.72,300.0,107.56,107.72,107.56,107.72,300.0
2020-07-09 14:00:00,107.71,108.37,107.71,108.32,1046.0,107.71,108.37,107.71,108.32,1046.0
2020-07-09 14:30:00,108.21,108.92,108.21,108.9,1400.0,108.21,108.92,108.21,108.9,1400.0
2020-07-09 15:00:00,108.91,109.28,108.91,109.28,900.0,108.91,109.28,108.91,109.28,900.0
2020-07-09 15:30:00,109.15,110.0,109.15,109.78,11881.0,109.15,110.0,109.15,109.78,11881.0
2020-07-10 09:30:00,109.75,110.37,108.5,108.54,3445.0,109.75,110.37,108.5,108.54,3445.0
2020-07-10 10:00:00,108.06,108.47,108.05,108.47,1000.0,108.06,108.47,108.05,108.47,1000.0
2020-07-10 10:30:00,108.3,108.51,108.3,108.31,900.0,108.3,108.51,108.3,108.31,900.0
2020-07-10 11:00:00,108.31,108.31,107.83,107.85,1542.0,108.31,108.31,107.83,107.85,1542.0
2020-07-10 11:30:00,107.9,108.12,107.71,108.12,3889.0,107.9,108.12,107.71,108.12,3889.0
2020-07-10 12:00:00,108.13,108.38,108.1,108.1,700.0,108.13,108.38,108.1,108.1,700.0
2020-07-10 12:30:00,107.73,107.76,107.58,107.58,600.0,107.73,107.76,107.58,107.58,600.0
2020-07-10 13:00:00,107.58,107.95,107.58,107.91,800.0,107.58,107.95,107.58,107.91,800.0
2020-07-10 13:30:00,107.88,107.99,107.87,107.93,1100.0,107.88,107.99,107.87,107.93,1100.0
2020-07-10 14:00:00,107.93,108.0,107.74,107.91,1200.0,107.93,108.0,107.74,107.91,1200.0
2020-07-10 14:30:00,107.9,108.26,107.87,108.26,1200.0,107.9,108.26,107.87,108.26,1200.0
2020-07-10 15:00:00,108.32,108.79,108.23,108.62,3300.0,108.32,108.79,108.23,108.62,3300.0
2020-07-10 15:30:00,108.49,108.97,108.49,108.97,2526.0,108.49,108.97,108.49,108.97,2526.0
2020-07-13 09:30:00,110.2,110.38,109.92,110.21,935.0,110.2,110.38,109.92,110.21,935.0
2020-07-13 10:00:00,109.62,110.1,109.02,110.1,1200.0,109.62,110.1,109.02,110.1,1200.0
2020-07-13 10:30:00,110.02,110.89,110.02,110.78,3349.0,110.02,110.89,110.02,110.78,3349.0
2020-07-13 11:00:00,110.58,110.78,110.14,110.54,1200.0,110.58,110.78,110.14,110.54,1200.0
2020-07-13 11:30:00,110.52,111.0,110.5,110.5,1536.0,110.52,111.0,110.5,110.5,1536.0
2020-07-13 12:00:00,110.64,110.65,110.64,110.65,200.0,110.64,110.65,110.64,110.65,200.0
2020-07-13 12:30:00,110.36,110.36,109.95,110.06,1700.0,110.36,110.36,109.95,110.06,1700.0
2020-07-13 13:00:00,109.9,110.05,109.87,109.95,600.0,109.9,110.05,109.87,109.95,600.0
2020-07-13 13:30:00,110.07,110.16,109.66,109.7,700.0,110.07,110.16,109.66,109.7,700.0
2020-07-13 14:00:00,108.69,108.69,107.91,107.91,1544.0,108.69,108.69,107.91,107.91,1544.0
2020-07-13 14:30:00,107.63,108.32,107.4,108.32,1000.0,107.63,108.32,107.4,108.32,1000.0
2020-07-13 15:00:00,107.78,107.78,106.55,106.86,1300.0,107.78,107.78,106.55,106.86,1300.0
2020-07-13 15:30:00,105.81,105.81,104.61,104.75,4280.0,105.81,105.81,104.61,104.75,4280.0
2020-07-14 09:30:00,104.5,105.0,103.04,103.04,2789.0,104.5,105.0,103.04,103.04,2789.0
2020-07-14 10:00:00,103.17,103.4,102.56,103.22,1776.0,103.17,103.4,102.56,103.22,1776.0
2020-07-14 10:30:00,104.64,105.06,104.54,105.06,300.0,104.64,105.06,104.54,105.06,300.0
2020-07-14 11:00:00,105.21,105.53,105.13,105.53,1200.0,105.21,105.53,105.13,105.53,1200.0
2020-07-14 11:30:00,105.69,105.69,105.35,105.35,981.0,105.69,105.69,105.35,105.35,981.0
2020-07-14 12:00:00,105.22,105.48,105.22,105.48,500.0,105.22,105.48,105.22,105.48,500.0
2020-07-14 12:30:00,105.84,105.87,105.84,105.84,300.0,105.84,105.87,105.84,105.84,300.0
2020-07-14 13:00:00,105.55,105.68,105.54,105.68,400.0,105.55,105.68,105.54,105.68,400.0
2020-07-14 13:30:00,106.24,106.78,106.24,106.78,300.0,106.24,106.78,106.24,106.78,300.0
2020-07-14 14:00:00,106.5,107.12,106.5,107.05,900.0,106.5,107.12,106.5,107.05,900.0
2020-07-14 14:30:00,106.76,106.93,106.64,106.93,1200.0,106.76,106.93,106.64,106.93,1200.0
2020-07-14 15:00:00,106.59,106.73,106.19,106.73,600.0,106.59,106.73,106.19,106.73,600.0
2020-07-14 15:30:00,106.64,107.55,106.54,107.55,3097.0,106.64,107.55,106.54,107.55,3097.0
2020-07-15 09:30:00,107.84,108.98,107.35,108.98,4395.0,107.84,108.98,107.35,108.98,4395.0
2020-07-15 10:00:00,108.2,108.26,107.05,107.95,3305.0,108.2,108.26,107.05,107.95,3305.0
2020-07-15 10:30:00,107.99,108.26,107.99,107.99,2960.0,107.99,108.26,107.99,107.99,2960.0
2020-07-15 11:00:00,107.54,108.08,107.54,108.06,1297.0,107.54,108.08,107.54,108.06,1297.0
2020-07-15 11:30:00,107.76,107.94,107.47,107.72,800.0,107.76,107.94,107.47,107.72,800.0
2020-07-15 12:00:00,106.98,106.98,106.89,106.89,200.0,106.98,106.98,106.89,106.89,200.0
2020-07-15 12:30:00,107.17,107.37,107.17,107.37,200.0,107.17,107.37,107.17,107.37,200.0
2020-07-15 13:00:00,107.49,107.66,107.45,107.47,800.0,107.49,107.66,107.45,107.47,800.0
2020-07-15 13:30:00,107.62,108.14,107.62,107.79,900.0,107.62,108.14,107.62,107.79,900.0
2020-07-15 14:00:00,107.74,108.06,107.71,108.06,1100.0,107.74,108.06,107.71,108.06,1100.0
2020-07-15 14:30:00,108.09,108.25,107.86,107.86,1810.0,108.09,108.25,107.86,107.86,1810.0
2020-07-15 15:00:00,107.76,108.21,107.76,108.11,2111.0,107.76,108.21,107.76,108.11,2111.0
2020-07-15 15:30:00,108.21,108.22,107.89,108.07,5063.0,108.21,108.22,107.89,108.07,5063.0
2020-07-16 09:30:00,106.96,107.88,106.96,107.88,3110.0,106.96,107.88,106.96,107.88,3110.0
2020-07-16 10:00:00,107.6,107.65,106.5,106.8,11701.0,107.6,107.65,106.5,106.8,11701.0
2020-07-16 10:30:00,106.87,106.87,105.94,106.02,2100.0,106.87,106.87,105.94,106.02,2100.0
2020-07-16 11:00:00,105.79,106.77,105.78,106.64,7361.0,105.79,106.77,105.78,106.64,7361.0
2020-07-16 11:30:00,106.69,107.13,106.69,107.11,825.0,106.69,107.13,106.69,107.11,825.0
2020-07-16 12:00:00,107.32,107.45,106.81,107.2,2700.0,107.32,107.45,106.81,107.2,2700.0
2020-07-16 12:30:00,107.36,107.45,107.03,107.37,2100.0,107.36,107.45,107.03,107.37,2100.0
2020-07-16 13:00:00,107.21,107.51,107.21,107.51,1700.0,107.21,107.51,107.21,107.51,1700.0
2020-07-16 13:30:00,107.62,107.63,107.33,107.4,900.0,107.62,107.63,107.33,107.4,900.0
2020-07-16 14:00:00,107.83,108.45,107.83,108.45,900.0,107.83,108.45,107.83,108.45,900.0
2020-07-16 14:30:00,108.45,108.59,108.4,108.43,1956.0,108.45,108.59,108.4,108.43,1956.0
2020-07-16 15:00:00,108.04,108.43,107.92,108.43,1000.0,108.04,108.43,107.92,108.43,1000.0
2020-07-16 15:30:00,108.35,109.01,108.35,108.87,3831.0,108.35,109.01,108.35,108.87,3831.0
2020-07-17 09:30:00,109.18,109.51,108.44,108.62,1100.0,109.18,109.51,108.44,108.62,1100.0
2020-07-17 10:00:00,108.37,108.54,108.25,108.35,500.0,108.37,108.54,108.25,108.35,500.0
2020-07-17 10:30:00,108.46,109.0,108.46,108.79,1889.0,108.46,109.0,108.46,108.79,1889.0
2020-07-17 11:00:00,108.81,108.81,108.81,108.81,100.0,108.81,108.81,108.81,108.81,100.0
2020-07-17 11:30:00,108.7,108.76,108.5,108.54,500.0,108.7,108.76,108.5,108.54,500.0
2020-07-17 12:00:00,108.35,108.37,107.92,107.92,500.0,108.35,108.37,107.92,107.92,500.0
2020-07-17 12:30:00,107.9,108.35,107.86,108.35,1616.0,107.9,108.35,107.86,108.35,1616.0
2020-07-17 13:00:00,108.1,108.13,107.82,107.83,700.0,108.1,108.13,107.82,107.83,700.0
2020-07-17 13:30:00,108.02,108.15,107.84,108.15,500.0,108.02,108.15,107.84,108.15,500.0
2020-07-17 14:00:00,108.21,108.53,108.21,108.53,1000.0,108.21,108.53,108.21,108.53,1000.0
2020-07-17 14:30:00,108.63,108.66,108.59,108.66,400.0,108.63,108.66,108.59,108.66,400.0
2020-07-17 15:00:00,108.82,109.12,108.82,109.12,2010.0,108.82,109.12,108.82,109.12,2010.0
2020-07-17 15:30:00,109.08,109.48,109.0,109.11,3400.0,109.08,109.48,109.0,109.11,3400.0
2020-07-20 09:30:00,110.96,112.35,110.91,112.35,2700.0,110.96,112.35,110.91,112.35,2700.0
2020-07-20 10:00:00,112.53,113.51,112.39,113.51,1359.0,112.53,113.51,112.39,113.51,1359.0
2020-07-20 10:30:00,113.98,114.49,113.98,114.29,983.0,113.98,114.49,113.98,114.29,983.0
2020-07-20 11:00:00,113.0,113.01,113.0,113.01,200.0,113.0,113.01,113.0,113.01,200.0
2020-07-20 11:30:00,113.52,114.02,113.52,113.95,600.0,113.52,114.02,113.52,113.95,600.0
2020-07-20 12:00:00,114.16,114.32,114.04,114.07,1700.0,114.16,114.32,114.04,114.07,1700.0
2020-07-20 12:30:00,114.24,114.43,114.15,114.43,600.0,114.24,114.43,114.15,114.43,600.0
2020-07-20 13:00:00,114.45,114.5,114.38,114.5,500.0,114.45,114.5,114.38,114.5,500.0
2020-07-20 13:30:00,114.96,115.01,114.89,115.01,1468.0,114.96,115.01,114.89,115.01,1468.0
2020-07-20 14:00:00,115.02,115.98,115.0,115.94,706.0,115.02,115.98,115.0,115.94,706.0
2020-07-20 14:30:00,115.83,116.6,115.83,116.6,2183.0,115.83,116.6,115.83,116.6,2183.0
2020-07-20 15:00:00,116.49,116.98,116.42,116.94,2170.0,116.49,116.98,116.42,116.94,2170.0
2020-07-20 15:30:00,117.16,118.33,117.08,117.67,7009.0,117.16,118.33,117.08,117.67,7009.0
2020-07-21 09:30:00,117.6,118.74,115.99,117.36,7356.0,117.6,118.74,115.99,117.36,7356.0
2020-07-21 10:00:00,116.73,116.91,115.07,116.75,3972.0,116.73,116.91,115.07,116.75,3972.0
2020-07-21 10:30:00,117.39,117.63,116.96,117.47,2843.0,117.39,117.63,116.96,117.47,2843.0
2020-07-21 11:00:00,117.92,118.2,117.44,118.2,1900.0,117.92,118.2,117.44,118.2,1900.0
2020-07-21 11:30:00,118.13,118.56,117.25,117.25,2802.0,118.13,118.56,117.25,117.25,2802.0
2020-07-21 12:00:00,117.26,117.53,117.08,117.44,2400.0,117.26,117.53,117.08,117.44,2400.0
2020-07-21 12:30:00,117.58,118.01,117.58,118.01,3800.0,117.58,118.01,117.58,118.01,3800.0
2020-07-21 13:00:00,118.12,118.43,118.1,118.39,5100.0,118.12,118.43,118.1,118.39,5100.0
2020-07-21 13:30:00,118.62,118.73,118.37,118.43,1000.0,118.62,118.73,118.37,118.43,1000.0
2020-07-21 14:00:00,118.23,118.23,118.0,118.0,600.0,118.23,118.23,118.0,118.0,600.0
2020-07-21 14:30:00,117.69,117.69,117.4,117.4,700.0,117.69,117.69,117.4,117.4,700.0
2020-07-21 15:00:00,116.98,117.04,116.68,116.84,1300.0,116.98,117.04,116.68,116.84,1300.0
2020-07-21 15:30:00,117.13,117.26,116.75,116.94,2400.0,117.13,117.26,116.75,116.94,2400.0
2020-07-22 09:30:00,117.0,120.39,116.05,120.35,7371.0,117.0,120.39,116.05,120.35,7371.0
2020-07-22 10:00:00,119.85,119.85,118.43,118.6,3187.0,119.85,119.85,118.43,118.6,3187.0
2020-07-22 10:30:00,118.97,119.03,118.11,118.42,2034.0,118.97,119.03,118.11,118.42,2034.0
2020-07-22 11:00:00,118.83,118.92,118.23,118.23,2981.0,118.83,118.92,118.23,118.23,2981.0
2020-07-22 11:30:00,118.11,118.4,118.05,118.23,5050.0,118.11,118.4,118.05,118.23,5050.0
2020-07-22 12:00:00,118.37,118.46,118.16,118.24,3400.0,118.37,118.46,118.16,118.24,3400.0
2020-07-22 12:30:00,118.37,118.37,117.54,117.58,2099.0,118.37,118.37,117.54,117.58,2099.0
2020-07-22 13:00:00,117.57,117.57,116.74,117.05,1100.0,117.57,117.57,116.74,117.05,1100.0
2020-07-22 13:30:00,116.96,116.98,116.36,116.36,1300.0,116.96,116.98,116.36,116.36,1300.0
2020-07-22 14:00:00,116.21,116.45,116.06,116.34,2600.0,116.21,116.45,116.06,116.34,2600.0
2020-07-22 14:30:00,116.23,116.74,116.23,116.37,1600.0,116.23,116.74,116.23,116.37,1600.0
2020-07-22 15:00:00,116.43,117.0,116.39,116.68,2800.0,116.43,117.0,116.39,116.68,2800.0
2020-07-22 15:30:00,116.92,117.41,116.77,117.41,4349.0,116.92,117.41,116.77,117.41,4349.0
2020-07-23 09:30:00,118.7,120.0,118.16,119.0,3831.0,118.7,120.0,118.16,119.0,3831.0
2020-07-23 10:00:00,118.6,118.6,118.5,118.5,200.0,118.6,118.6,118.5,118.5,200.0
2020-07-23 10:30:00,118.45,118.97,118.45,118.45,1200.0,118.45,118.97,118.45,118.45,1200.0
2020-07-23 11:00:00,118.56,118.61,118.49,118.61,300.0,118.56,118.61,118.49,118.61,300.0
2020-07-23 11:30:00,118.74,118.87,118.43,118.87,500.0,118.74,118.87,118.43,118.87,500.0
2020-07-23 12:00:00,119.04,119.04,118.12,118.13,1390.0,119.04,119.04,118.12,118.13,1390.0
2020-07-23 12:30:00,118.13,118.13,118.13,118.13,0.0,118.13,118.13,118.13,118.13,0.0
2020-07-23 13:00:00,117.97,117.97,117.28,117.28,200.0,117.97,117.97,117.28,117.28,200.0
2020-07-23 13:30:00,117.19,117.19,116.02,116.02,400.0,117.19,117.19,116.02,116.02,400.0
2020-07-23 14:00:00,116.03,116.52,115.87,116.52,400.0,116.03,116.52,115.87,116.52,400.0
2020-07-23 14:30:00,116.44,117.03,116.44,117.03,760.0,116.44,117.03,116.44,117.03,760.0
2020-07-23 15:00:00,117.2,117.21,117.2,117.21,200.0,117.2,117.21,117.2,117.21,200.0
2020-07-23 15:30:00,116.73,117.01,116.46,116.87,1000.0,116.73,117.01,116.46,116.87,1000.0
2020-07-24 09:30:00,114.32,114.32,113.24,113.47,1303.0,114.32,114.32,113.24,113.47,1303.0
2020-07-24 10:00:00,113.9,115.09,113.75,115.09,900.0,113.9,115.09,113.75,115.09,900.0
2020-07-24 10:30:00,114.74,115.14,114.74,115.12,400.0,114.74,115.14,114.74,115.12,400.0
2020-07-24 11:00:00,116.0,116.0,114.91,115.05,2100.0,116.0,116.0,114.91,115.05,2100.0
2020-07-24 11:30:00,114.99,115.25,114.9,115.1,1400.0,114.99,115.25,114.9,115.1,1400.0
2020-07-24 12:00:00,115.09,115.09,114.07,114.34,2214.0,115.09,115.09,114.07,114.34,2214.0
2020-07-24 12:30:00,114.61,114.61,113.94,114.25,1200.0,114.61,114.61,113.94,114.25,1200.0
2020-07-24 13:00:00,113.83,113.83,112.53,112.89,2248.0,113.83,113.83,112.53,112.89,2248.0
2020-07-24 13:30:00,112.93,113.09,112.66,112.83,1198.0,112.93,113.09,112.66,112.83,1198.0
2020-07-24 14:00:00,113.61,113.85,113.56,113.85,804.0,113.61,113.85,113.56,113.85,804.0
2020-07-24 14:30:00,114.14,114.14,114.14,114.14,100.0,114.14,114.14,114.14,114.14,100.0
2020-07-24 15:00:00,113.41,113.82,113.0,113.3,1800.0,113.41,113.82,113.0,113.3,1800.0
2020-07-24 15:30:00,113.0,113.41,112.76,113.36,2635.0,113.0,113.41,112.76,113.36,2635.0
2020-07-27 09:30:00,114.15,114.51,113.47,114.51,3929.0,114.15,114.51,113.47,114.51,3929.0
2020-07-27 10:00:00,114.25,114.67,114.25,114.32,2100.0,114.25,114.67,114.25,114.32,2100.0
2020-07-27 10:30:00,114.25,114.28,114.1,114.2,1210.0,114.25,114.28,114.1,114.2,1210.0
2020-07-27 11:00:00,114.05,114.07,113.39,113.39,1352.0,114.05,114.07,113.39,113.39,1352.0
2020-07-27 11:30:00,113.56,113.79,113.16,113.76,800.0,113.56,113.79,113.16,113.76,800.0
2020-07-27 12:00:00,113.58,113.86,113.56,113.81,1140.0,113.58,113.86,113.56,113.81,1140.0
2020-07-27 12:30:00,113.82,114.04,113.73,113.84,1341.0,113.82,114.04,113.73,113.84,1341.0
2020-07-27 13:00:00,114.01,114.25,113.86,114.25,2279.0,114.01,114.25,113.86,114.25,2279.0
2020-07-27 13:30:00,114.19,114.29,114.19,114.2,2001.0,114.19,114.29,114.19,114.2,2001.0
2020-07-27 14:00:00,114.11,114.31,114.11,114.25,1301.0,114.11,114.31,114.11,114.25,1301.0
2020-07-27 14:30:00,114.28,114.48,114.12,114.21,1394.0,114.28,114.48,114.12,114.21,1394.0
2020-07-27 15:00:00,114.46,114.9,114.46,114.9,700.0,114.46,114.9,114.46,114.9,700.0
2020-07-27 15:30:00,114.84,114.84,114.28,114.28,4831.0,114.84,114.84,114.28,114.28,4831.0
2020-07-28 09:30:00,113.46,113.46,112.99,112.99,980.0,113.46,113.46,112.99,112.99,980.0
2020-07-28 10:00:00,112.54,113.11,112.54,113.11,800.0,112.54,113.11,112.54,113.11,800.0
2020-07-28 10:30:00,113.05,113.37,113.05,113.2,1494.0,113.05,113.37,113.05,113.2,1494.0
2020-07-28 11:00:00,113.11,113.11,112.36,112.36,3355.0,113.11,113.11,112.36,112.36,3355.0
2020-07-28 11:30:00,112.8,113.12,112.69,112.94,5310.0,112.8,113.12,112.69,112.94,5310.0
2020-07-28 12:00:00,112.91,113.41,112.55,113.41,4000.0,112.91,113.41,112.55,113.41,4000.0
2020-07-28 12:30:00,113.61,113.89,113.5,113.89,3150.0,113.61,113.89,113.5,113.89,3150.0
2020-07-28 13:00:00,113.77,114.32,113.77,114.24,3552.0,113.77,114.32,113.77,114.24,3552.0
2020-07-28 13:30:00,114.23,114.23,114.02,114.02,300.0,114.23,114.23,114.02,114.02,300.0
2020-07-28 14:00:00,113.93,114.37,113.93,114.09,5519.0,113.93,114.37,113.93,114.09,5519.0
2020-07-28 14:30:00,113.65,113.68,113.16,113.36,3887.0,113.65,113.68,113.16,113.36,3887.0
2020-07-28 15:00:00,113.38,113.38,112.95,113.06,5064.0,113.38,113.38,112.95,113.06,5064.0
2020-07-28 15:30:00,113.02,113.17,112.52,112.72,14874.0,113.02,113.17,112.52,112.72,14874.0
2020-07-29 09:30:00,112.96,114.46,112.96,113.75,1202.0,112.96,114.46,112.96,113.75,1202.0
2020-07-29 10:00:00,114.0,115.0,114.0,115.0,3145.0,114.0,115.0,114.0,115.0,3145.0
2020-07-29 10:30:00,115.22,115.4,114.63,114.63,1586.0,115.22,115.4,114.63,114.63,1586.0
2020-07-29 11:00:00,114.69,115.79,114.69,115.77,1598.0,114.69,115.79,114.69,115.77,1598.0
2020-07-29 11:30:00,115.53,115.59,115.41,115.56,1000.0,115.53,115.59,115.41,115.56,1000.0
2020-07-29 12:00:00,115.23,115.74,114.89,115.46,1100.0,115.23,115.74,114.89,115.46,1100.0
2020-07-29 12:30:00,115.76,116.03,115.54,115.54,612.0,115.76,116.03,115.54,115.54,612.0
2020-07-29 13:00:00,115.54,115.83,115.54,115.83,418.0,115.54,115.83,115.54,115.83,418.0
2020-07-29 13:30:00,115.66,115.66,115.66,115.66,100.0,115.66,115.66,115.66,115.66,100.0
2020-07-29 14:00:00,115.44,116.17,115.44,116.02,300.0,115.44,116.17,115.44,116.02,300.0
2020-07-29 14:30:00,116.27,116.27,116.14,116.14,390.0,116.27,116.27,116.14,116.14,390.0
2020-07-29 15:00:00,115.59,116.17,115.59,116.05,700.0,115.59,116.17,115.59,116.05,700.0
2020-07-29 15:30:00,116.11,116.39,115.49,115.49,3200.0,116.11,116.39,115.49,115.49,3200.0
2020-07-30 09:30:00,113.99,115.31,113.99,115.31,1200.0,113.99,115.31,113.99,115.31,1200.0
2020-07-30 10:00:00,115.0,115.23,114.67,114.67,1000.0,115.0,115.23,114.67,114.67,1000.0
2020-07-30 10:30:00,115.07,115.91,115.07,115.78,300.0,115.07,115.91,115.07,115.78,300.0
2020-07-30 11:00:00,115.87,116.96,115.87,116.96,606.0,115.87,116.96,115.87,116.96,606.0
2020-07-30 11:30:00,116.76,117.5,116.76,117.5,2700.0,116.76,117.5,116.76,117.5,2700.0
2020-07-30 12:00:00,117.58,118.01,117.58,118.01,200.0,117.58,118.01,117.58,118.01,200.0
2020-07-30 12:30:00,117.82,117.85,117.44,117.44,866.0,117.82,117.85,117.44,117.44,866.0
2020-07-30 13:00:00,117.67,118.2,117.58,118.2,1352.0,117.67,118.2,117.58,118.2,1352.0
2020-07-30 13:30:00,118.06,118.4,118.06,118.4,400.0,118.06,118.4,118.06,118.4,400.0
2020-07-30 14:00:00,118.41,118.46,118.3,118.3,1400.0,118.41,118.46,118.3,118.3,1400.0
2020-07-30 14:30:00,118.28,118.76,118.09,118.7,1120.0,118.28,118.76,118.09,118.7,1120.0
2020-07-30 15:00:00,118.9,119.1,118.63,119.09,2500.0,118.9,119.1,118.63,119.09,2500.0
2020-07-30 15:30:00,119.13,119.13,118.5,118.59,3118.0,119.13,119.13,118.5,118.59,3118.0
2020-07-31 09:30:00,116.81,117.56,116.8,117.53,1665.0,116.81,117.56,116.8,117.53,1665.0
2020-07-31 10:00:00,117.71,117.91,116.16,116.32,2909.0,117.71,117.91,116.16,116.32,2909.0
2020-07-31 10:30:00,116.41,116.95,116.41,116.7,1490.0,116.41,116.95,116.41,116.7,1490.0
2020-07-31 11:00:00,117.07,117.22,117.07,117.16,300.0,117.07,117.22,117.07,117.16,300.0
2020-07-31 11:30:00,116.91,116.99,116.48,116.48,900.0,116.91,116.99,116.48,116.48,900.0
2020-07-31 12:00:00,116.35,116.39,116.09,116.09,1300.0,116.35,116.39,116.09,116.09,1300.0
2020-07-31 12:30:00,115.68,115.89,115.38,115.89,1000.0,115.68,115.89,115.38,115.89,1000.0
2020-07-31 13:00:00,115.87,116.87,115.87,116.87,1100.0,115.87,116.87,115.87,116.87,1100.0
2020-07-31 13:30:00,116.76,116.83,116.64,116.64,1100.0,116.76,116.83,116.64,116.64,1100.0
2020-07-31 14:00:00,116.57,116.57,116.02,116.07,600.0,116.57,116.57,116.02,116.07,600.0
2020-07-31 14:30:00,116.4,117.23,116.4,117.23,1300.0,116.4,117.23,116.4,117.23,1300.0
2020-07-31 15:00:00,117.64,117.67,117.11,117.11,1333.0,117.64,117.67,117.11,117.11,1333.0
2020-07-31 15:30:00,117.38,117.72,117.33,117.7,1449.0,117.38,117.72,117.33,117.7,1449.0
2020-08-03 09:30:00,118.85,119.42,118.76,119.21,2924.0,118.85,119.42,118.76,119.21,2924.0
2020-08-03 10:00:00,118.68,119.16,118.48,118.98,1600.0,118.68,119.16,118.48,118.98,1600.0
2020-08-03 10:30:00,119.2,120.26,119.12,119.17,4317.0,119.2,120.26,119.12,119.17,4317.0
2020-08-03 11:00:00,119.23,120.08,119.23,119.71,1900.0,119.23,120.08,119.23,119.71,1900.0
2020-08-03 11:30:00,119.66,120.11,119.66,119.87,1200.0,119.66,120.11,119.66,119.87,1200.0
2020-08-03 12:00:00,119.63,120.11,119.63,120.07,1084.0,119.63,120.11,119.63,120.07,1084.0
2020-08-03 12:30:00,120.01,120.75,120.01,120.2,2710.0,120.01,120.75,120.01,120.2,2710.0
2020-08-03 13:00:00,119.95,120.35,119.95,120.0,1200.0,119.95,120.35,119.95,120.0,1200.0
2020-08-03 13:30:00,119.98,120.61,119.95,120.22,4494.0,119.98,120.61,119.95,120.22,4494.0
2020-08-03 14:00:00,120.3,120.48,120.09,120.13,2300.0,120.3,120.48,120.09,120.13,2300.0
2020-08-03 14:30:00,120.32,120.59,119.62,119.95,1550.0,120.32,120.59,119.62,119.95,1550.0
2020-08-03 15:00:00,119.92,119.96,119.33,119.33,3492.0,119.92,119.96,119.33,119.33,3492.0
2020-08-03 15:30:00,119.25,119.92,119.02,119.9,5473.0,119.25,119.92,119.02,119.9,5473.0
2020-08-04 09:30:00,115.98,117.52,114.0,114.0,17028.0,115.98,117.52,114.0,114.0,17028.0
2020-08-04 10:00:00,114.17,114.58,113.37,114.19,14142.0,114.17,114.58,113.37,114.19,14142.0
2020-08-04 10:30:00,114.48,114.66,112.75,112.82,5341.0,114.48,114.66,112.75,112.82,5341.0
2020-08-04 11:00:00,112.7,112.9,111.51,111.8,5905.0,112.7,112.9,111.51,111.8,5905.0
2020-08-04 11:30:00,111.63,112.35,110.76,110.95,6563.0,111.63,112.35,110.76,110.95,6563.0
2020-08-04 12:00:00,111.05,112.0,110.75,112.0,3740.0,111.05,112.0,110.75,112.0,3740.0
2020-08-04 12:30:00,112.13,112.22,111.72,111.72,1815.0,112.13,112.22,111.72,111.72,1815.0
2020-08-04 13:00:00,111.55,111.81,111.35,111.81,1600.0,111.55,111.81,111.35,111.81,1600.0
2020-08-04 13:30:00,111.78,111.78,111.48,111.62,2991.0,111.78,111.78,111.48,111.62,2991.0
2020-08-04 14:00:00,111.58,111.74,111.34,111.68,4921.0,111.58,111.74,111.34,111.68,4921.0
2020-08-04 14:30:00,111.57,111.71,111.19,111.31,10470.0,111.57,111.71,111.19,111.31,10470.0
2020-08-04 15:00:00,111.28,112.23,111.25,111.86,5448.0,111.28,112.23,111.25,111.86,5448.0
2020-08-04 15:30:00,111.98,112.19,111.74,112.1,14495.0,111.98,112.19,111.74,112.1,14495.0
2020-08-05 09:30:00,112.53,116.09,112.48,115.77,11168.0,112.53,116.09,112.48,115.77,11168.0
2020-08-05 10:00:00,115.85,116.41,114.27,114.27,6199.0,115.85,116.41,114.27,114.27,6199.0
2020-08-05 10:30:00,114.56,114.57,114.31,114.48,825.0,114.56,114.57,114.31,114.48,825.0
2020-08-05 11:00:00,114.58,114.58,113.8,113.94,1200.0,114.58,114.58,113.8,113.94,1200.0
2020-08-05 11:30:00,113.5,113.74,113.29,113.35,1119.0,113.5,113.74,113.29,113.35,1119.0
2020-08-05 12:00:00,113.66,113.95,113.58,113.58,700.0,113.66,113.95,113.58,113.58,700.0
2020-08-05 12:30:00,113.69,114.4,113.69,114.38,1300.0,113.69,114.4,113.69,114.38,1300.0
2020-08-05 13:00:00,114.43,114.47,113.99,113.99,1200.0,114.43,114.47,113.99,113.99,1200.0
2020-08-05 13:30:00,114.49,115.0,114.49,114.98,2749.0,114.49,115.0,114.49,114.98,2749.0
2020-08-05 14:00:00,115.01,115.67,115.01,115.61,1123.0,115.01,115.67,115.01,115.61,1123.0
2020-08-05 14:30:00,115.44,115.48,115.0,115.01,700.0,115.44,115.48,115.0,115.01,700.0
2020-08-05 15:00:00,115.54,115.55,115.28,115.55,1600.0,115.54,115.55,115.28,115.55,1600.0
2020-08-05 15:30:00,115.39,115.51,114.92,115.08,5835.0,115.39,115.51,114.92,115.08,5835.0
2020-08-06 09:30:00,114.78,115.35,114.78,115.09,600.0,114.78,115.35,114.78,115.09,600.0
2020-08-06 10:00:00,114.92,114.92,113.43,113.53,1837.0,114.92,114.92,113.43,113.53,1837.0
2020-08-06 10:30:00,112.84,113.54,112.84,113.4,400.0,112.84,113.54,112.84,113.4,400.0
2020-08-06 11:00:00,113.56,114.18,113.56,114.01,1665.0,113.56,114.18,113.56,114.01,1665.0
2020-08-06 11:30:00,114.14,114.28,114.07,114.28,10402.0,114.14,114.28,114.07,114.28,10402.0
2020-08-06 12:00:00,114.63,114.63,114.35,114.6,500.0,114.63,114.63,114.35,114.6,500.0
2020-08-06 12:30:00,114.8,115.08,114.8,115.0,1100.0,114.8,115.08,114.8,115.0,1100.0
2020-08-06 13:00:00,115.35,115.35,115.08,115.08,600.0,115.35,115.35,115.08,115.08,600.0
2020-08-06 13:30:00,115.08,115.08,115.0,115.0,200.0,115.08,115.08,115.0,115.0,200.0
2020-08-06 14:00:00,115.0,115.03,114.98,114.98,800.0,115.0,115.03,114.98,114.98,800.0
2020-08-06 14:30:00,115.0,115.08,114.98,115.04,2003.0,115.0,115.08,114.98,115.04,2003.0
2020-08-06 15:00:00,115.07,115.1,114.94,114.95,2271.0,115.07,115.1,114.94,114.95,2271.0
2020-08-06 15:30:00,114.46,114.8,113.05,113.22,9732.0,114.46,114.8,113.05,113.22,9732.0
2020-08-07 09:30:00,112.22,113.53,112.0,113.53,2489.0,112.22,113.53,112.0,113.53,2489.0
2020-08-07 10:00:00,113.31,113.52,113.0,113.14,800.0,113.31,113.52,113.0,113.14,800.0
2020-08-07 10:30:00,113.17,113.17,112.94,112.96,1400.0,113.17,113.17,112.94,112.96,1400.0
2020-08-07 11:00:00,112.99,113.0,112.4,112.4,3124.0,112.99,113.0,112.4,112.4,3124.0
2020-08-07 11:30:00,112.68,112.8,112.5,112.52,1510.0,112.68,112.8,112.5,112.52,1510.0
2020-08-07 12:00:00,112.27,112.51,112.12,112.42,800.0,112.27,112.51,112.12,112.42,800.0
2020-08-07 12:30:00,112.15,112.16,111.42,111.42,1100.0,112.15,112.16,111.42,111.42,1100.0
2020-08-07 13:00:00,111.35,111.35,110.5,110.5,2312.0,111.35,111.35,110.5,110.5,2312.0
2020-08-07 13:30:00,110.62,110.69,110.52,110.55,700.0,110.62,110.69,110.52,110.55,700.0
2020-08-07 14:00:00,110.94,111.09,110.07,110.07,5827.0,110.94,111.09,110.07,110.07,5827.0
2020-08-07 14:30:00,110.1,110.47,110.0,110.44,2950.0,110.1,110.47,110.0,110.44,2950.0
2020-08-07 15:00:00,110.49,110.61,110.06,110.21,1000.0,110.49,110.61,110.06,110.21,1000.0
2020-08-07 15:30:00,110.23,111.27,110.22,110.54,4503.0,110.23,111.27,110.22,110.54,4503.0
2020-08-10 09:30:00,109.2,109.21,108.4,108.54,1100.0,109.2,109.21,108.4,108.54,1100.0
2020-08-10 10:00:00,108.8,109.55,108.74,109.11,1800.0,108.8,109.55,108.74,109.11,1800.0
2020-08-10 10:30:00,108.81,108.81,107.75,107.79,1935.0,108.81,108.81,107.75,107.79,1935.0
2020-08-10 11:00:00,107.48,107.7,107.33,107.33,704.0,107.48,107.7,107.33,107.33,704.0
2020-08-10 11:30:00,108.48,108.48,107.7,107.81,1200.0,108.48,108.48,107.7,107.81,1200.0
2020-08-10 12:00:00,107.85,107.85,107.41,107.41,900.0,107.85,107.85,107.41,107.41,900.0
2020-08-10 12:30:00,107.11,107.88,107.11,107.83,800.0,107.11,107.88,107.11,107.83,800.0
2020-08-10 13:00:00,107.82,108.15,107.82,108.07,1894.0,107.82,108.15,107.82,108.07,1894.0
2020-08-10 13:30:00,107.91,107.92,107.19,107.2,700.0,107.91,107.92,107.19,107.2,700.0
2020-08-10 14:00:00,107.06,107.06,106.41,106.43,2000.0,107.06,107.06,106.41,106.43,2000.0
2020-08-10 14:30:00,106.6,106.74,106.24,106.33,1100.0,106.6,106.74,106.24,106.33,1100.0
2020-08-10 15:00:00,106.5,106.98,106.46,106.88,1100.0,106.5,106.98,106.46,106.88,1100.0
2020-08-10 15:30:00,106.91,107.33,106.9,107.33,2994.0,106.91,107.33,106.9,107.33,2994.0
2020-08-11 09:30:00,106.0,106.67,105.25,106.67,825.0,106.0,106.67,105.25,106.67,825.0
2020-08-11 10:00:00,106.17,106.85,106.17,106.25,300.0,106.17,106.85,106.17,106.25,300.0
2020-08-11 10:30:00,106.18,106.53,106.18,106.53,200.0,106.18,106.53,106.18,106.53,200.0
2020-08-11 11:00:00,106.83,107.81,106.83,107.77,1837.0,106.83,107.81,106.83,107.77,1837.0
2020-08-11 11:30:00,107.79,107.79,107.21,107.21,300.0,107.79,107.79,107.21,107.21,300.0
2020-08-11 12:00:00,107.27,107.49,107.14,107.49,900.0,107.27,107.49,107.14,107.49,900.0
2020-08-11 12:30:00,107.56,107.56,107.56,107.56,100.0,107.56,107.56,107.56,107.56,100.0
2020-08-11 13:00:00,107.65,107.92,107.65,107.86,400.0,107.65,107.92,107.65,107.86,400.0
2020-08-11 13:30:00,107.97,108.08,107.97,108.08,400.0,107.97,108.08,107.97,108.08,400.0
2020-08-11 14:00:00,108.1,108.18,107.85,107.85,1300.0,108.1,108.18,107.85,107.85,1300.0
2020-08-11 14:30:00,108.1,108.41,108.03,108.3,600.0,108.1,108.41,108.03,108.3,600.0
2020-08-11 15:00:00,108.2,108.2,107.42,107.52,1500.0,108.2,108.2,107.42,107.52,1500.0
2020-08-11 15:30:00,107.55,107.55,107.11,107.2,5364.0,107.55,107.55,107.11,107.2,5364.0
2020-08-12 09:30:00,109.27,109.31,108.5,108.9,2501.0,109.27,109.31,108.5,108.9,2501.0
2020-08-12 10:00:00,109.4,109.62,109.35,109.51,1600.0,109.4,109.62,109.35,109.51,1600.0
2020-08-12 10:30:00,109.59,109.59,109.01,109.35,11631.0,109.59,109.59,109.01,109.35,11631.0
2020-08-12 11:00:00,109.22,109.22,109.05,109.07,300.0,109.22,109.22,109.05,109.07,300.0
2020-08-12 11:30:00,109.35,109.99,109.35,109.85,900.0,109.35,109.99,109.35,109.85,900.0
2020-08-12 12:00:00,109.64,109.73,109.51,109.73,1000.0,109.64,109.73,109.51,109.73,1000.0
2020-08-12 12:30:00,109.64,109.79,109.64,109.68,1754.0,109.64,109.79,109.64,109.68,1754.0
2020-08-12 13:00:00,109.52,109.52,109.1,109.1,1100.0,109.52,109.52,109.1,109.1,1100.0
2020-08-12 13:30:00,109.13,109.13,108.71,108.73,800.0,109.13,109.13,108.71,108.73,800.0
2020-08-12 14:00:00,108.83,108.84,108.4,108.71,1400.0,108.83,108.84,108.4,108.71,1400.0
2020-08-12 14:30:00,108.59,108.62,108.34,108.5,1600.0,108.59,108.62,108.34,108.5,1600.0
2020-08-12 15:00:00,108.52,109.0,108.49,108.66,3162.0,108.52,109.0,108.49,108.66,3162.0
2020-08-12 15:30:00,108.6,109.06,108.49,109.06,2066.0,108.6,109.06,108.49,109.06,2066.0
2020-08-13 09:30:00,109.99,110.0,109.51,109.69,600.0,109.99,110.0,109.51,109.69,600.0
2020-08-13 10:00:00,109.61,110.5,109.4,110.33,1484.0,109.61,110.5,109.4,110.33,1484.0
2020-08-13 10:30:00,110.85,110.85,110.76,110.76,400.0,110.85,110.85,110.76,110.76,400.0
2020-08-13 11:00:00,111.07,111.11,110.86,110.86,1528.0,111.07,111.11,110.86,110.86,1528.0
2020-08-13 11:30:00,110.85,111.05,110.57,110.97,1800.0,110.85,111.05,110.57,110.97,1800.0
2020-08-13 12:00:00,111.1,111.54,111.1,111.54,1600.0,111.1,111.54,111.1,111.54,1600.0
2020-08-13 12:30:00,111.52,111.7,111.52,111.6,2191.0,111.52,111.7,111.52,111.6,2191.0
2020-08-13 13:00:00,111.54,111.54,110.77,110.77,800.0,111.54,111.54,110.77,110.77,800.0
2020-08-13 13:30:00,110.84,110.84,110.41,110.76,871.0,110.84,110.84,110.41,110.76,871.0
2020-08-13 14:00:00,110.8,110.83,110.51,110.51,1000.0,110.8,110.83,110.51,110.51,1000.0
2020-08-13 14:30:00,110.71,110.71,110.16,110.3,1400.0,110.71,110.71,110.16,110.3,1400.0
2020-08-13 15:00:00,110.35,110.84,110.35,110.72,1188.0,110.35,110.84,110.35,110.72,1188.0
2020-08-13 15:30:00,110.86,111.01,110.68,110.99,5603.0,110.86,111.01,110.68,110.99,5603.0
2020-08-14 09:30:00,110.3,110.3,109.94,110.03,700.0,110.3,110.3,109.94,110.03,700.0
2020-08-14 10:00:00,110.16,110.16,109.04,109.13,6333.0,110.16,110.16,109.04,109.13,6333.0
2020-08-14 10:30:00,108.74,109.21,108.68,108.73,1238.0,108.74,109.21,108.68,108.73,1238.0
2020-08-14 11:00:00,108.77,109.27,108.77,109.27,600.0,108.77,109.27,108.77,109.27,600.0
2020-08-14 11:30:00,109.21,109.31,109.18,109.25,900.0,109.21,109.31,109.18,109.25,900.0
2020-08-14 12:00:00,109.39,109.39,109.25,109.32,400.0,109.39,109.39,109.25,109.32,400.0
2020-08-14 12:30:00,109.22,109.37,109.22,109.35,700.0,109.22,109.37,109.22,109.35,700.0
2020-08-14 13:00:00,109.28,109.29,108.9,109.0,1300.0,109.28,109.29,108.9,109.0,1300.0
2020-08-14 13:30:00,108.92,109.11,108.75,109.08,1100.0,108.92,109.11,108.75,109.08,1100.0
2020-08-14 14:00:00,109.0,109.04,108.96,108.96,700.0,109.0,109.04,108.96,108.96,700.0
2020-08-14 14:30:00,109.01,109.01,108.85,108.98,700.0,109.01,109.01,108.85,108.98,700.0
2020-08-14 15:00:00,108.81,108.93,108.42,108.42,2654.0,108.81,108.93,108.42,108.42,2654.0
2020-08-14 15:30:00,108.32,109.14,108.32,109.14,6304.0,108.32,109.14,108.32,109.14,6304.0
2020-08-17 09:30:00,109.22,109.22,108.65,108.85,825.0,109.22,109.22,108.65,108.85,825.0
2020-08-17 10:00:00,108.95,108.95,107.82,107.82,1600.0,108.95,108.95,107.82,107.82,1600.0
2020-08-17 10:30:00,107.55,107.55,107.3,107.3,200.0,107.55,107.55,107.3,107.3,200.0
2020-08-17 11:00:00,107.17,107.19,107.11,107.16,700.0,107.17,107.19,107.11,107.16,700.0
2020-08-17 11:30:00,107.15,107.54,107.12,107.54,468.0,107.15,107.54,107.12,107.54,468.0
2020-08-17 12:00:00,107.39,107.39,106.84,106.84,961.0,107.39,107.39,106.84,106.84,961.0
2020-08-17 12:30:00,107.0,107.11,107.0,107.11,300.0,107.0,107.11,107.0,107.11,300.0
2020-08-17 13:00:00,107.07,107.07,106.41,106.41,700.0,107.07,107.07,106.41,106.41,700.0
2020-08-17 13:30:00,106.41,106.62,106.25,106.35,1038.0,106.41,106.62,106.25,106.35,1038.0
2020-08-17 14:00:00,106.1,106.5,106.06,106.31,1656.0,106.1,106.5,106.06,106.31,1656.0
2020-08-17 14:30:00,106.15,106.35,106.15,106.2,1178.0,106.15,106.35,106.15,106.2,1178.0
2020-08-17 15:00:00,105.86,105.96,105.67,105.67,400.0,105.86,105.96,105.67,105.67,400.0
2020-08-17 15:30:00,106.13,106.33,106.08,106.33,1400.0,106.13,106.33,106.08,106.33,1400.0
2020-08-18 09:30:00,106.84,108.47,106.84,107.82,1806.0,106.84,108.47,106.84,107.82,1806.0
2020-08-18 10:00:00,107.66,108.14,107.6,107.85,1464.0,107.66,108.14,107.6,107.85,1464.0
2020-08-18 10:30:00,108.0,108.54,108.0,108.54,1300.0,108.0,108.54,108.0,108.54,1300.0
2020-08-18 11:00:00,108.3,108.45,108.26,108.26,700.0,108.3,108.45,108.26,108.26,700.0
2020-08-18 11:30:00,108.19,108.43,108.19,108.36,1000.0,108.19,108.43,108.19,108.36,1000.0
2020-08-18 12:00:00,108.31,108.33,108.22,108.33,600.0,108.31,108.33,108.22,108.33,600.0
2020-08-18 12:30:00,108.25,108.38,108.25,108.29,400.0,108.25,108.38,108.25,108.29,400.0
2020-08-18 13:00:00,108.44,108.44,108.42,108.42,300.0,108.44,108.44,108.42,108.42,300.0
2020-08-18 13:30:00,108.46,108.63,108.37,108.63,300.0,108.46,108.63,108.37,108.63,300.0
2020-08-18 14:00:00,108.67,108.77,108.66,108.66,800.0,108.67,108.77,108.66,108.66,800.0
2020-08-18 14:30:00,108.71,108.93,108.67,108.93,1157.0,108.71,108.93,108.67,108.93,1157.0
2020-08-18 15:00:00,109.0,109.0,108.85,108.86,2358.0,109.0,109.0,108.85,108.86,2358.0
2020-08-18 15:30:00,108.97,108.97,108.64,108.64,8084.0,108.97,108.97,108.64,108.64,8084.0
2020-08-19 09:30:00,109.19,110.0,108.8,108.8,3700.0,109.19,110.0,108.8,108.8,3700.0
2020-08-19 10:00:00,108.79,109.49,108.79,109.44,600.0,108.79,109.49,108.79,109.44,600.0
2020-08-19 10:30:00,109.0,109.0,108.84,108.84,960.0,109.0,109.0,108.84,108.84,960.0
2020-08-19 11:00:00,108.77,108.89,108.77,108.87,300.0,108.77,108.89,108.77,108.87,300.0
2020-08-19 11:30:00,109.2,109.25,108.76,108.79,1097.0,109.2,109.25,108.76,108.79,1097.0
2020-08-19 12:00:00,108.64,108.68,108.36,108.37,1200.0,108.64,108.68,108.36,108.37,1200.0
2020-08-19 12:30:00,108.29,108.53,108.26,108.53,1000.0,108.29,108.53,108.26,108.53,1000.0
2020-08-19 13:00:00,108.6,108.62,108.43,108.62,500.0,108.6,108.62,108.43,108.62,500.0
2020-08-19 13:30:00,108.65,108.69,108.5,108.69,716.0,108.65,108.69,108.5,108.69,716.0
2020-08-19 14:00:00,108.28,108.28,107.91,107.91,1810.0,108.28,108.28,107.91,107.91,1810.0
2020-08-19 14:30:00,108.36,108.36,108.04,108.19,900.0,108.36,108.36,108.04,108.19,900.0
2020-08-19 15:00:00,108.13,108.13,107.97,107.97,800.0,108.13,108.13,107.97,107.97,800.0
2020-08-19 15:30:00,107.96,107.98,107.73,107.86,2420.0,107.96,107.98,107.73,107.86,2420.0
2020-08-20 09:30:00,107.69,108.56,107.66,108.15,800.0,107.69,108.56,107.66,108.15,800.0
2020-08-20 10:00:00,108.32,108.74,108.3,108.57,600.0,108.32,108.74,108.3,108.57,600.0
2020-08-20 10:30:00,108.52,108.81,108.52,108.65,700.0,108.52,108.81,108.52,108.65,700.0
2020-08-20 11:00:00,108.85,109.07,108.61,108.81,800.0,108.85,109.07,108.61,108.81,800.0
2020-08-20 11:30:00,108.88,109.5,108.88,109.49,700.0,108.88,109.5,108.88,109.49,700.0
2020-08-20 12:00:00,109.32,109.32,108.88,108.88,800.0,109.32,109.32,108.88,108.88,800.0
2020-08-20 12:30:00,109.0,109.03,108.94,108.94,456.0,109.0,109.03,108.94,108.94,456.0
2020-08-20 13:00:00,108.92,109.05,108.92,109.05,300.0,108.92,109.05,108.92,109.05,300.0
2020-08-20 13:30:00,109.08,109.1,108.98,108.98,400.0,109.08,109.1,108.98,108.98,400.0
2020-08-20 14:00:00,109.26,109.7,109.26,109.64,1100.0,109.26,109.7,109.26,109.64,1100.0
2020-08-20 14:30:00,109.65,109.74,109.36,109.36,600.0,109.65,109.74,109.36,109.36,600.0
2020-08-20 15:00:00,109.5,109.57,109.27,109.36,1600.0,109.5,109.57,109.27,109.36,1600.0
2020-08-20 15:30:00,109.35,109.58,109.28,109.47,2160.0,109.35,109.58,109.28,109.47,2160.0
2020-08-21 09:30:00,108.2,108.2,108.16,108.16,200.0,108.2,108.2,108.16,108.16,200.0
2020-08-21 10:00:00,108.0,108.05,107.67,108.03,1100.0,108.0,108.05,107.67,108.03,1100.0
2020-08-21 10:30:00,108.26,108.26,107.95,107.95,551.0,108.26,108.26,107.95,107.95,551.0
2020-08-21 11:00:00,107.67,107.67,107.44,107.44,400.0,107.67,107.67,107.44,107.44,400.0
2020-08-21 11:30:00,107.35,107.53,107.11,107.53,300.0,107.35,107.53,107.11,107.53,300.0
2020-08-21 12:00:00,107.59,107.65,107.59,107.65,200.0,107.59,107.65,107.59,107.65,200.0
2020-08-21 12:30:00,107.5,107.5,107.0,107.0,1647.0,107.5,107.5,107.0,107.0,1647.0
2020-08-21 13:00:00,107.02,107.02,106.19,106.2,4257.0,107.02,107.02,106.19,106.2,4257.0
2020-08-21 13:30:00,106.1,106.43,106.05,106.17,1375.0,106.1,106.43,106.05,106.17,1375.0
2020-08-21 14:00:00,106.26,106.39,105.95,106.0,1700.0,106.26,106.39,105.95,106.0,1700.0
2020-08-21 14:30:00,105.99,105.99,105.5,105.84,1601.0,105.99,105.99,105.5,105.84,1601.0
2020-08-21 15:00:00,106.08,106.12,105.92,106.12,2240.0,106.08,106.12,105.92,106.12,2240.0
2020-08-21 15:30:00,106.24,107.45,106.24,107.27,5352.0,106.24,107.45,106.24,107.27,5352.0
2020-08-24 09:30:00,107.49,108.15,107.18,107.18,600.0,107.49,108.15,107.18,107.18,600.0
2020-08-24 10:00:00,106.65,107.22,106.65,107.22,600.0,106.65,107.22,106.65,107.22,600.0
2020-08-24 10:30:00,107.04,107.04,105.99,106.03,4369.0,107.04,107.04,105.99,106.03,4369.0
2020-08-24 11:00:00,106.37,106.42,106.33,106.33,800.0,106.37,106.42,106.33,106.33,800.0
2020-08-24 11:30:00,106.36,106.83,106.25,106.83,1115.0,106.36,106.83,106.25,106.83,1115.0
2020-08-24 12:00:00,107.04,107.25,107.04,107.22,300.0,107.04,107.25,107.04,107.22,300.0
2020-08-24 12:30:00,107.07,107.13,106.99,107.13,800.0,107.07,107.13,106.99,107.13,800.0
2020-08-24 13:00:00,107.13,107.22,106.71,106.71,1993.0,107.13,107.22,106.71,106.71,1993.0
2020-08-24 13:30:00,106.5,106.84,106.5,106.79,600.0,106.5,106.84,106.5,106.79,600.0
2020-08-24 14:00:00,106.82,106.82,106.61,106.66,400.0,106.82,106.82,106.61,106.66,400.0
2020-08-24 14:30:00,106.68,106.71,106.4,106.63,2100.0,106.68,106.71,106.4,106.63,2100.0
2020-08-24 15:00:00,106.7,107.09,106.7,107.09,751.0,106.7,107.09,106.7,107.09,751.0
2020-08-24 15:30:00,106.99,107.38,106.94,107.38,5719.0,106.99,107.38,106.94,107.38,5719.0
2020-08-25 09:30:00,107.61,108.41,107.61,108.41,500.0,107.61,108.41,107.61,108.41,500.0
2020-08-25 10:00:00,108.37,108.85,108.23,108.83,616.0,108.37,108.85,108.23,108.83,616.0
2020-08-25 10:30:00,108.37,109.11,108.37,109.11,500.0,108.37,109.11,108.37,109.11,500.0
2020-08-25 11:00:00,109.35,109.35,109.22,109.22,200.0,109.35,109.35,109.22,109.22,200.0
2020-08-25 11:30:00,108.97,109.11,108.97,109.05,300.0,108.97,109.11,108.97,109.05,300.0
2020-08-25 12:00:00,109.05,109.05,109.05,109.05,0.0,109.05,109.05,109.05,109.05,0.0
2020-08-25 12:30:00,109.05,109.05,109.05,109.05,0.0,109.05,109.05,109.05,109.05,0.0
2020-08-25 13:00:00,108.72,108.72,108.7,108.7,200.0,108.72,108.72,108.7,108.7,200.0
2020-08-25 13:30:00,108.82,108.82,108.53,108.53,400.0,108.82,108.82,108.53,108.53,400.0
2020-08-25 14:00:00,108.36,108.44,108.36,108.38,300.0,108.36,108.44,108.36,108.38,300.0
2020-08-25 14:30:00,108.4,108.43,108.4,108.43,200.0,108.4,108.43,108.4,108.43,200.0
2020-08-25 15:00:00,108.52,108.64,108.52,108.64,500.0,108.52,108.64,108.52,108.64,500.0
2020-08-25 15:30:00,108.65,109.02,108.65,108.96,1300.0,108.65,109.02,108.65,108.96,1300.0
2020-08-26 09:30:00,110.74,112.99,110.26,112.88,5168.0,110.74,112.99,110.26,112.88,5168.0
2020-08-26 10:00:00,113.19,113.75,112.77,113.32,3205.0,113.19,113.75,112.77,113.32,3205.0
2020-08-26 10:30:00,113.36,114.09,113.36,113.88,2715.0,113.36,114.09,113.36,113.88,2715.0
2020-08-26 11:00:00,114.0,114.09,113.35,113.35,826.0,114.0,114.09,113.35,113.35,826.0
2020-08-26 11:30:00,113.42,113.67,113.32,113.32,1400.0,113.42,113.67,113.32,113.32,1400.0
2020-08-26 12:00:00,113.71,114.17,113.71,114.17,1301.0,113.71,114.17,113.71,114.17,1301.0
2020-08-26 12:30:00,114.22,114.25,113.2,113.2,1820.0,114.22,114.25,113.2,113.2,1820.0
2020-08-26 13:00:00,113.35,113.39,113.27,113.34,3516.0,113.35,113.39,113.27,113.34,3516.0
2020-08-26 13:30:00,113.29,113.29,112.76,112.84,3899.0,113.29,113.29,112.76,112.84,3899.0
2020-08-26 14:00:00,112.82,112.9,112.78,112.8,900.0,112.82,112.9,112.78,112.8,900.0
2020-08-26 14:30:00,112.78,112.78,112.24,112.24,2528.0,112.78,112.78,112.24,112.24,2528.0
2020-08-26 15:00:00,112.38,112.7,112.38,112.7,600.0,112.38,112.7,112.38,112.7,600.0
2020-08-26 15:30:00,112.86,113.29,112.81,112.92,5370.0,112.86,113.29,112.81,112.92,5370.0
2020-08-27 09:30:00,113.5,113.5,112.65,113.08,1370.0,113.5,113.5,112.65,113.08,1370.0
2020-08-27 10:00:00,113.11,113.11,111.95,111.96,3700.0,113.11,113.11,111.95,111.96,3700.0
2020-08-27 10:30:00,112.14,112.66,111.9,112.65,14200.0,112.14,112.66,111.9,112.65,14200.0
2020-08-27 11:00:00,112.62,112.8,112.08,112.37,1700.0,112.62,112.8,112.08,112.37,1700.0
2020-08-27 11:30:00,112.34,112.7,112.34,112.43,1400.0,112.34,112.7,112.34,112.43,1400.0
2020-08-27 12:00:00,112.04,112.04,111.93,112.02,400.0,112.04,112.04,111.93,112.02,400.0
2020-08-27 12:30:00,111.94,112.07,111.42,111.53,1578.0,111.94,112.07,111.42,111.53,1578.0
2020-08-27 13:00:00,111.37,111.75,111.37,111.75,800.0,111.37,111.75,111.37,111.75,800.0
2020-08-27 13:30:00,111.78,112.0,111.67,111.94,600.0,111.78,112.0,111.67,111.94,600.0
2020-08-27 14:00:00,112.04,112.08,111.97,111.97,400.0,112.04,112.08,111.97,111.97,400.0
2020-08-27 14:30:00,111.69,111.79,111.6,111.79,700.0,111.69,111.79,111.6,111.79,700.0
2020-08-27 15:00:00,111.92,112.06,111.87,112.03,1700.0,111.92,112.06,111.87,112.03,1700.0
2020-08-27 15:30:00,111.88,112.0,111.7,111.73,3726.0,111.88,112.0,111.7,111.73,3726.0
2020-08-28 09:30:00,112.3,112.76,112.25,112.3,1000.0,112.3,112.76,112.25,112.3,1000.0
2020-08-28 10:00:00,112.55,112.59,111.73,111.86,800.0,112.55,112.59,111.73,111.86,800.0
2020-08-28 10:30:00,111.88,111.88,111.72,111.72,200.0,111.88,111.88,111.72,111.72,200.0
2020-08-28 11:00:00,111.72,111.72,111.72,111.72,0.0,111.72,111.72,111.72,111.72,0.0
2020-08-28 11:30:00,111.69,111.99,111.45,111.94,700.0,111.69,111.99,111.45,111.94,700.0
2020-08-28 12:00:00,112.0,112.15,111.98,112.11,600.0,112.0,112.15,111.98,112.11,600.0
2020-08-28 12:30:00,111.86,111.96,111.86,111.95,500.0,111.86,111.96,111.86,111.95,500.0
2020-08-28 13:00:00,111.88,111.88,111.88,111.88,100.0,111.88,111.88,111.88,111.88,100.0
2020-08-28 13:30:00,111.47,111.47,111.47,111.47,100.0,111.47,111.47,111.47,111.47,100.0
2020-08-28 14:00:00,111.43,111.43,111.26,111.29,750.0,111.43,111.43,111.26,111.29,750.0
2020-08-28 14:30:00,111.5,111.5,111.5,111.5,100.0,111.5,111.5,111.5,111.5,100.0
2020-08-28 15:00:00,111.4,112.02,111.4,112.02,1100.0,111.4,112.02,111.4,112.02,1100.0
2020-08-28 15:30:00,112.15,112.29,112.15,112.23,719.0,112.15,112.29,112.15,112.23,719.0
2020-08-31 09:30:00,112.49,112.49,111.58,111.73,900.0,112.49,112.49,111.58,111.73,900.0
2020-08-31 10:00:00,111.79,112.0,111.35,111.35,800.0,111.79,112.0,111.35,111.35,800.0
2020-08-31 10:30:00,111.46,111.51,111.33,111.5,600.0,111.46,111.51,111.33,111.5,600.0
2020-08-31 11:00:00,111.57,111.57,110.7,110.7,711.0,111.57,111.57,110.7,110.7,711.0
2020-08-31 11:30:00,111.03,111.24,111.03,111.24,400.0,111.03,111.24,111.03,111.24,400.0
2020-08-31 12:00:00,111.12,111.25,110.52,110.52,945.0,111.12,111.25,110.52,110.52,945.0
2020-08-31 12:30:00,110.55,110.78,110.54,110.72,1336.0,110.55,110.78,110.54,110.72,1336.0
2020-08-31 13:00:00,110.91,111.05,110.73,111.05,907.0,110.91,111.05,110.73,111.05,907.0
2020-08-31 13:30:00,110.71,110.84,110.71,110.84,200.0,110.71,110.84,110.71,110.84,200.0
2020-08-31 14:00:00,110.75,110.82,110.75,110.82,500.0,110.75,110.82,110.75,110.82,500.0
2020-08-31 14:30:00,110.92,111.16,110.92,110.96,900.0,110.92,111.16,110.92,110.96,900.0
2020-08-31 15:00:00,111.04,111.08,110.72,110.72,1373.0,111.04,111.08,110.72,110.72,1373.0
2020-08-31 15:30:00,110.73,111.16,110.51,110.51,4460.0,110.73,111.16,110.51,110.51,4460.0
2020-09-01 09:30:00,111.15,112.0,111.13,111.72,1160.0,111.15,112.0,111.13,111.72,1160.0
2020-09-01 10:00:00,112.33,112.33,112.0,112.0,400.0,112.33,112.33,112.0,112.0,400.0
2020-09-01 10:30:00,111.97,112.02,111.52,111.52,500.0,111.97,112.02,111.52,111.52,500.0
2020-09-01 11:00:00,111.53,111.53,111.33,111.33,300.0,111.53,111.53,111.33,111.33,300.0
2020-09-01 11:30:00,111.98,111.98,111.95,111.95,300.0,111.98,111.98,111.95,111.95,300.0
2020-09-01 12:00:00,111.37,111.81,111.37,111.81,200.0,111.37,111.81,111.37,111.81,200.0
2020-09-01 12:30:00,111.96,111.96,111.96,111.96,200.0,111.96,111.96,111.96,111.96,200.0
2020-09-01 13:00:00,112.13,112.13,111.96,111.96,600.0,112.13,112.13,111.96,111.96,600.0
2020-09-01 13:30:00,112.12,112.12,112.1,112.1,564.0,112.12,112.12,112.1,112.1,564.0
2020-09-01 14:00:00,112.0,112.02,111.9,111.95,7653.0,112.0,112.02,111.9,111.95,7653.0
2020-09-01 14:30:00,112.02,112.13,111.94,112.06,900.0,112.02,112.13,111.94,112.06,900.0
2020-09-01 15:00:00,112.12,112.33,112.12,112.33,400.0,112.12,112.33,112.12,112.33,400.0
2020-09-01 15:30:00,112.32,113.16,112.32,113.16,3043.0,112.32,113.16,112.32,113.16,3043.0
2020-09-02 09:30:00,113.88,113.88,113.24,113.24,200.0,113.88,113.88,113.24,113.24,200.0
2020-09-02 10:00:00,113.0,113.35,113.0,113.35,405.0,113.0,113.35,113.0,113.35,405.0
2020-09-02 10:30:00,113.3,113.3,113.05,113.23,300.0,113.3,113.3,113.05,113.23,300.0
2020-09-02 11:00:00,112.92,112.92,112.17,112.17,500.0,112.92,112.92,112.17,112.17,500.0
2020-09-02 11:30:00,112.22,112.22,112.0,112.0,400.0,112.22,112.22,112.0,112.0,400.0
2020-09-02 12:00:00,112.52,112.52,112.39,112.39,400.0,112.52,112.52,112.39,112.39,400.0
2020-09-02 12:30:00,112.31,112.92,112.23,112.92,700.0,112.31,112.92,112.23,112.92,700.0
2020-09-02 13:00:00,113.03,113.06,112.94,112.94,900.0,113.03,113.06,112.94,112.94,900.0
2020-09-02 13:30:00,113.0,113.0,112.65,112.65,307.0,113.0,113.0,112.65,112.65,307.0
2020-09-02 14:00:00,112.7,112.78,112.7,112.78,200.0,112.7,112.78,112.7,112.78,200.0
2020-09-02 14:30:00,112.83,112.92,112.78,112.78,500.0,112.83,112.92,112.78,112.78,500.0
2020-09-02 15:00:00,112.84,113.23,112.84,112.96,1445.0,112.84,113.23,112.84,112.96,1445.0
2020-09-02 15:30:00,112.83,113.07,112.49,112.49,7727.0,112.83,113.07,112.49,112.49,7727.0
2020-09-03 09:30:00,110.5,110.55,107.63,107.63,4720.0,110.5,110.55,107.63,107.63,4720.0
2020-09-03 10:00:00,108.41,108.5,107.4,107.4,1046.0,108.41,108.5,107.4,107.4,1046.0
2020-09-03 10:30:00,107.3,107.31,106.4,106.9,6184.0,107.3,107.31,106.4,106.9,6184.0
2020-09-03 11:00:00,107.11,107.11,106.64,106.64,200.0,107.11,107.11,106.64,106.64,200.0
2020-09-03 11:30:00,107.4,107.61,107.4,107.61,300.0,107.4,107.61,107.4,107.61,300.0
2020-09-03 12:00:00,107.24,107.94,107.24,107.94,594.0,107.24,107.94,107.24,107.94,594.0
2020-09-03 12:30:00,107.2,107.55,107.2,107.54,1700.0,107.2,107.55,107.2,107.54,1700.0
2020-09-03 13:00:00,107.33,108.0,107.25,108.0,1001.0,107.33,108.0,107.25,108.0,1001.0
2020-09-03 13:30:00,108.22,108.22,107.62,107.67,800.0,108.22,108.22,107.62,107.67,800.0
2020-09-03 14:00:00,107.97,108.19,107.64,107.64,803.0,107.97,108.19,107.64,107.64,803.0
2020-09-03 14:30:00,108.14,108.14,107.27,107.27,2237.0,108.14,108.14,107.27,107.27,2237.0
2020-09-03 15:00:00,107.0,107.0,106.74,106.96,725.0,107.0,107.0,106.74,106.96,725.0
2020-09-03 15:30:00,106.51,107.19,106.51,106.68,4570.0,106.51,107.19,106.51,106.68,4570.0
2020-09-04 09:30:00,105.76,105.76,101.68,102.13,7754.0,105.76,105.76,101.68,102.13,7754.0
2020-09-04 10:00:00,102.44,102.6,99.77,100.05,3857.0,102.44,102.6,99.77,100.05,3857.0
2020-09-04 10:30:00,100.05,100.05,97.31,99.28,4971.0,100.05,100.05,97.31,99.28,4971.0
2020-09-04 11:00:00,98.97,99.41,98.75,98.91,3274.0,98.97,99.41,98.75,98.91,3274.0
2020-09-04 11:30:00,99.42,101.53,99.42,101.53,1724.0,99.42,101.53,99.42,101.53,1724.0
2020-09-04 12:00:00,101.57,101.71,101.03,101.03,1100.0,101.57,101.71,101.03,101.03,1100.0
2020-09-04 12:30:00,101.97,101.97,101.43,101.43,1000.0,101.97,101.97,101.43,101.43,1000.0
2020-09-04 13:00:00,101.33,101.54,101.06,101.19,1829.0,101.33,101.54,101.06,101.19,1829.0
2020-09-04 13:30:00,101.19,101.9,101.09,101.59,2100.0,101.19,101.9,101.09,101.59,2100.0
2020-09-04 14:00:00,101.5,101.76,101.35,101.76,2673.0,101.5,101.76,101.35,101.76,2673.0
2020-09-04 14:30:00,101.6,102.48,101.6,102.47,2200.0,101.6,102.48,101.6,102.47,2200.0
2020-09-04 15:00:00,102.45,103.38,102.24,103.36,3654.0,102.45,103.38,102.24,103.36,3654.0
2020-09-04 15:30:00,103.22,103.29,101.88,102.06,9025.0,103.22,103.29,101.88,102.06,9025.0
2020-09-08 09:30:00,100.13,100.43,99.11,100.43,12632.0,100.13,100.43,99.11,100.43,12632.0
2020-09-08 10:00:00,100.53,101.53,100.04,101.53,5140.0,100.53,101.53,100.04,101.53,5140.0
2020-09-08 10:30:00,101.58,102.11,101.5,101.87,1800.0,101.58,102.11,101.5,101.87,1800.0
2020-09-08 11:00:00,102.07,102.29,101.34,101.6,1200.0,102.07,102.29,101.34,101.6,1200.0
2020-09-08 11:30:00,100.74,101.06,100.74,101.06,600.0,100.74,101.06,100.74,101.06,600.0
2020-09-08 12:00:00,100.82,101.01,100.77,100.85,1200.0,100.82,101.01,100.77,100.85,1200.0
2020-09-08 12:30:00,101.12,101.6,101.12,101.6,414.0,101.12,101.6,101.12,101.6,414.0
2020-09-08 13:00:00,101.43,101.43,101.31,101.31,200.0,101.43,101.43,101.31,101.31,200.0
2020-09-08 13:30:00,101.31,101.87,101.31,101.81,800.0,101.31,101.87,101.31,101.81,800.0
2020-09-08 14:00:00,101.05,101.05,101.03,101.03,200.0,101.05,101.05,101.03,101.03,200.0
2020-09-08 14:30:00,100.81,100.82,100.25,100.34,1753.0,100.81,100.82,100.25,100.34,1753.0
2020-09-08 15:00:00,100.57,101.29,100.25,101.29,1800.0,100.57,101.29,100.25,101.29,1800.0
2020-09-08 15:30:00,101.28,101.5,100.2,100.71,6246.0,101.28,101.5,100.2,100.71,6246.0
2020-09-09 09:30:00,102.05,102.05,99.8,100.5,1877.0,102.05,102.05,99.8,100.5,1877.0
2020-09-09 10:00:00,101.17,101.17,100.08,100.17,500.0,101.17,101.17,100.08,100.17,500.0
2020-09-09 10:30:00,100.83,100.83,99.78,99.98,1200.0,100.83,100.83,99.78,99.98,1200.0
2020-09-09 11:00:00,100.35,100.35,99.8,99.8,400.0,100.35,100.35,99.8,99.8,400.0
2020-09-09 11:30:00,100.02,100.09,100.01,100.01,300.0,100.02,100.09,100.01,100.01,300.0
2020-09-09 12:00:00,99.97,99.98,99.91,99.97,900.0,99.97,99.98,99.91,99.97,900.0
2020-09-09 12:30:00,100.01,100.4,99.9,100.4,700.0,100.01,100.4,99.9,100.4,700.0
2020-09-09 13:00:00,100.47,100.52,100.22,100.3,614.0,100.47,100.52,100.22,100.3,614.0
2020-09-09 13:30:00,100.14,100.14,100.0,100.06,400.0,100.14,100.14,100.0,100.06,400.0
2020-09-09 14:00:00,100.01,100.42,99.96,100.32,1686.0,100.01,100.42,99.96,100.32,1686.0
2020-09-09 14:30:00,100.49,100.53,99.99,99.99,800.0,100.49,100.53,99.99,99.99,800.0
2020-09-09 15:00:00,99.9,99.99,99.57,99.71,1119.0,99.9,99.99,99.57,99.71,1119.0
2020-09-09 15:30:00,99.71,99.87,99.36,99.46,5305.0,99.71,99.87,99.36,99.46,5305.0
2020-09-10 09:30:00,100.51,100.71,99.7,99.7,2300.0,100.51,100.71,99.7,99.7,2300.0
2020-09-10 10:00:00,99.99,101.04,99.96,100.53,1649.0,99.99,101.04,99.96,100.53,1649.0
2020-09-10 10:30:00,100.65,101.13,100.4,100.4,754.0,100.65,101.13,100.4,100.4,754.0
2020-09-10 11:00:00,100.03,100.03,99.81,99.87,300.0,100.03,100.03,99.81,99.87,300.0
2020-09-10 11:30:00,100.21,100.21,99.79,99.79,900.0,100.21,100.21,99.79,99.79,900.0
2020-09-10 12:00:00,99.68,99.78,99.18,99.18,1400.0,99.68,99.78,99.18,99.18,1400.0
2020-09-10 12:30:00,99.0,99.46,98.76,99.46,1401.0,99.0,99.46,98.76,99.46,1401.0
2020-09-10 13:00:00,99.37,99.37,99.25,99.25,600.0,99.37,99.37,99.25,99.25,600.0
2020-09-10 13:30:00,99.23,99.23,98.67,98.72,1000.0,99.23,99.23,98.67,98.72,1000.0
2020-09-10 14:00:00,98.78,98.86,97.5,97.5,2219.0,98.78,98.86,97.5,97.5,2219.0
2020-09-10 14:30:00,98.01,98.97,98.01,98.97,500.0,98.01,98.97,98.01,98.97,500.0
2020-09-10 15:00:00,98.82,98.82,98.0,98.22,1413.0,98.82,98.82,98.0,98.22,1413.0
2020-09-10 15:30:00,98.34,98.48,98.08,98.43,1700.0,98.34,98.48,98.08,98.43,1700.0
2020-09-11 09:30:00,99.08,100.03,98.41,98.41,2896.0,99.08,100.03,98.41,98.41,2896.0
2020-09-11 10:00:00,98.44,98.68,97.84,98.68,1025.0,98.44,98.68,97.84,98.68,1025.0
2020-09-11 10:30:00,98.21,98.88,98.0,98.11,1313.0,98.21,98.88,98.0,98.11,1313.0
2020-09-11 11:00:00,98.32,98.6,98.32,98.33,675.0,98.32,98.6,98.32,98.33,675.0
2020-09-11 11:30:00,97.84,98.26,97.84,98.04,1064.0,97.84,98.26,97.84,98.04,1064.0
2020-09-11 12:00:00,98.08,98.08,97.76,97.88,1100.0,98.08,98.08,97.76,97.88,1100.0
2020-09-11 12:30:00,97.5,97.5,96.59,96.7,2711.0,97.5,97.5,96.59,96.7,2711.0
2020-09-11 13:00:00,96.64,96.64,96.45,96.45,700.0,96.64,96.64,96.45,96.45,700.0
2020-09-11 13:30:00,96.11,97.47,96.11,96.98,3200.0,96.11,97.47,96.11,96.98,3200.0
2020-09-11 14:00:00,96.81,97.24,96.72,97.1,3006.0,96.81,97.24,96.72,97.1,3006.0
2020-09-11 14:30:00,97.11,97.5,97.11,97.28,1739.0,97.11,97.5,97.11,97.28,1739.0
2020-09-11 15:00:00,97.08,97.5,96.77,97.5,2660.0,97.08,97.5,96.77,97.5,2660.0
2020-09-11 15:30:00,97.4,98.0,97.39,98.0,8413.0,97.4,98.0,97.39,98.0,8413.0
2020-09-14 09:30:00,98.85,99.08,97.91,98.52,1500.0,98.85,99.08,97.91,98.52,1500.0
2020-09-14 10:00:00,98.43,98.96,98.0,98.59,3152.0,98.43,98.96,98.0,98.59,3152.0
2020-09-14 10:30:00,98.53,98.63,98.29,98.3,695.0,98.53,98.63,98.29,98.3,695.0
2020-09-14 11:00:00,98.22,98.47,98.22,98.35,1000.0,98.22,98.47,98.22,98.35,1000.0
2020-09-14 11:30:00,98.31,98.31,98.01,98.23,998.0,98.31,98.31,98.01,98.23,998.0
2020-09-14 12:00:00,98.34,98.6,98.29,98.29,750.0,98.34,98.6,98.29,98.29,750.0
2020-09-14 12:30:00,98.11,98.11,97.95,97.96,600.0,98.11,98.11,97.95,97.96,600.0
2020-09-14 13:00:00,97.9,97.92,97.45,97.92,700.0,97.9,97.92,97.45,97.92,700.0
2020-09-14 13:30:00,97.85,98.13,97.26,98.13,1400.0,97.85,98.13,97.26,98.13,1400.0
2020-09-14 14:00:00,98.07,98.23,98.04,98.16,700.0,98.07,98.23,98.04,98.16,700.0
2020-09-14 14:30:00,98.2,98.44,98.06,98.43,600.0,98.2,98.44,98.06,98.43,600.0
2020-09-14 15:00:00,98.21,98.51,98.21,98.38,1201.0,98.21,98.51,98.21,98.38,1201.0
2020-09-14 15:30:00,98.33,98.33,98.06,98.1,1500.0,98.33,98.33,98.06,98.1,1500.0
2020-09-15 09:30:00,101.61,105.79,101.61,103.91,10094.0,101.61,105.79,101.61,103.91,10094.0
2020-09-15 10:00:00,104.26,104.69,102.76,103.62,4339.0,104.26,104.69,102.76,103.62,4339.0
2020-09-15 10:30:00,103.91,103.91,102.63,102.73,1814.0,103.91,103.91,102.63,102.73,1814.0
2020-09-15 11:00:00,103.18,103.18,102.25,102.25,1868.0,103.18,103.18,102.25,102.25,1868.0
2020-09-15 11:30:00,102.0,102.45,101.78,101.91,3594.0,102.0,102.45,101.78,101.91,3594.0
2020-09-15 12:00:00,101.96,102.17,101.85,101.99,1316.0,101.96,102.17,101.85,101.99,1316.0
2020-09-15 12:30:00,102.24,102.97,102.24,102.97,1000.0,102.24,102.97,102.24,102.97,1000.0
2020-09-15 13:00:00,102.91,103.18,102.91,102.95,900.0,102.91,103.18,102.91,102.95,900.0
2020-09-15 13:30:00,102.86,103.5,102.84,103.49,1255.0,102.86,103.5,102.84,103.49,1255.0
2020-09-15 14:00:00,103.36,103.36,102.89,103.12,900.0,103.36,103.36,102.89,103.12,900.0
2020-09-15 14:30:00,103.43,103.85,103.3,103.65,4455.0,103.43,103.85,103.3,103.65,4455.0
2020-09-15 15:00:00,103.73,103.73,103.05,103.15,1300.0,103.73,103.73,103.05,103.15,1300.0
2020-09-15 15:30:00,103.18,103.4,103.02,103.38,3900.0,103.18,103.4,103.02,103.38,3900.0
2020-09-16 09:30:00,103.92,104.03,102.19,102.39,900.0,103.92,104.03,102.19,102.39,900.0
2020-09-16 10:00:00,102.5,102.94,102.15,102.9,1300.0,102.5,102.94,102.15,102.9,1300.0
2020-09-16 10:30:00,102.94,102.94,101.72,101.98,1700.0,102.94,102.94,101.72,101.98,1700.0
2020-09-16 11:00:00,102.33,102.46,102.32,102.46,500.0,102.33,102.46,102.32,102.46,500.0
2020-09-16 11:30:00,102.84,102.84,102.53,102.64,500.0,102.84,102.84,102.53,102.64,500.0
2020-09-16 12:00:00,102.4,102.56,102.29,102.29,1250.0,102.4,102.56,102.29,102.29,1250.0
2020-09-16 12:30:00,102.37,102.51,102.08,102.25,1350.0,102.37,102.51,102.08,102.25,1350.0
2020-09-16 13:00:00,102.11,102.11,101.74,101.79,600.0,102.11,102.11,101.74,101.79,600.0
2020-09-16 13:30:00,101.81,102.1,101.81,102.09,600.0,101.81,102.1,101.81,102.09,600.0
2020-09-16 14:00:00,102.02,102.46,102.02,102.19,900.0,102.02,102.46,102.02,102.19,900.0
2020-09-16 14:30:00,102.26,102.3,101.77,101.77,1250.0,102.26,102.3,101.77,101.77,1250.0
2020-09-16 15:00:00,101.53,101.53,100.8,101.31,1000.0,101.53,101.53,100.8,101.31,1000.0
2020-09-16 15:30:00,101.19,101.46,100.94,101.1,2400.0,101.19,101.46,100.94,101.1,2400.0
2020-09-17 09:30:00,99.12,99.12,98.0,98.39,1380.0,99.12,99.12,98.0,98.39,1380.0
2020-09-17 10:00:00,98.2,98.57,97.91,98.32,1053.0,98.2,98.57,97.91,98.32,1053.0
2020-09-17 10:30:00,98.55,98.61,98.5,98.5,1434.0,98.55,98.61,98.5,98.5,1434.0
2020-09-17 11:00:00,98.76,98.8,98.31,98.31,1205.0,98.76,98.8,98.31,98.31,1205.0
2020-09-17 11:30:00,98.48,98.48,97.36,97.36,1616.0,98.48,98.48,97.36,97.36,1616.0
2020-09-17 12:00:00,97.41,97.41,96.84,96.84,2215.0,97.41,97.41,96.84,96.84,2215.0
2020-09-17 12:30:00,96.9,97.09,96.74,96.92,1700.0,96.9,97.09,96.74,96.92,1700.0
2020-09-17 13:00:00,96.91,97.0,96.71,97.0,3139.0,96.91,97.0,96.71,97.0,3139.0
2020-09-17 13:30:00,97.0,97.92,97.0,97.68,1600.0,97.0,97.92,97.0,97.68,1600.0
2020-09-17 14:00:00,97.59,98.0,97.32,97.33,2400.0,97.59,98.0,97.32,97.33,2400.0
2020-09-17 14:30:00,97.01,97.6,96.96,97.6,2050.0,97.01,97.6,96.96,97.6,2050.0
2020-09-17 15:00:00,97.26,97.43,96.83,97.05,2100.0,97.26,97.43,96.83,97.05,2100.0
2020-09-17 15:30:00,97.05,97.66,97.05,97.66,9385.0,97.05,97.66,97.05,97.66,9385.0
2020-09-18 09:30:00,97.68,98.0,97.68,97.83,300.0,97.68,98.0,97.68,97.83,300.0
2020-09-18 10:00:00,98.4,99.07,98.22,98.73,1039.0,98.4,99.07,98.22,98.73,1039.0
2020-09-18 10:30:00,98.37,98.48,97.84,97.92,3112.0,98.37,98.48,97.84,97.92,3112.0
2020-09-18 11:00:00,97.81,97.87,97.32,97.78,2811.0,97.81,97.87,97.32,97.78,2811.0
2020-09-18 11:30:00,97.8,97.91,97.64,97.71,5980.0,97.8,97.91,97.64,97.71,5980.0
2020-09-18 12:00:00,97.7,98.15,97.57,97.84,1800.0,97.7,98.15,97.57,97.84,1800.0
2020-09-18 12:30:00,97.91,97.91,97.39,97.6,3037.0,97.91,97.91,97.39,97.6,3037.0
2020-09-18 13:00:00,97.8,97.85,97.31,97.31,2370.0,97.8,97.85,97.31,97.31,2370.0
2020-09-18 13:30:00,97.25,97.85,96.95,97.85,1600.0,97.25,97.85,96.95,97.85,1600.0
2020-09-18 14:00:00,97.72,98.33,97.72,98.31,942.0,97.72,98.33,97.72,98.31,942.0
2020-09-18 14:30:00,98.42,98.46,97.96,98.1,3687.0,98.42,98.46,97.96,98.1,3687.0
2020-09-18 15:00:00,98.16,98.21,98.02,98.09,3926.0,98.16,98.21,98.02,98.09,3926.0
2020-09-18 15:30:00,98.12,98.13,97.4,97.77,21166.0,98.12,98.13,97.4,97.77,21166.0
2020-09-21 09:30:00,96.11,96.81,95.97,96.81,2037.0,96.11,96.81,95.97,96.81,2037.0
2020-09-21 10:00:00,96.66,96.94,96.66,96.94,480.0,96.66,96.94,96.66,96.94,480.0
2020-09-21 10:30:00,96.28,96.74,96.28,96.63,800.0,96.28,96.74,96.28,96.63,800.0
2020-09-21 11:00:00,97.24,97.24,96.84,96.84,200.0,97.24,97.24,96.84,96.84,200.0
2020-09-21 11:30:00,96.94,97.18,96.81,97.18,300.0,96.94,97.18,96.81,97.18,300.0
2020-09-21 12:00:00,98.18,98.56,98.18,98.53,2250.0,98.18,98.56,98.18,98.53,2250.0
2020-09-21 12:30:00,98.28,98.69,98.28,98.68,500.0,98.28,98.69,98.28,98.68,500.0
2020-09-21 13:00:00,98.79,98.89,98.79,98.89,300.0,98.79,98.89,98.79,98.89,300.0
2020-09-21 13:30:00,98.42,98.47,98.3,98.3,600.0,98.42,98.47,98.3,98.3,600.0
2020-09-21 14:00:00,98.27,98.3,98.18,98.18,400.0,98.27,98.3,98.18,98.18,400.0
2020-09-21 14:30:00,98.07,98.07,97.99,97.99,200.0,98.07,98.07,97.99,97.99,200.0
2020-09-21 15:00:00,98.55,99.24,98.53,99.24,1000.0,98.55,99.24,98.53,99.24,1000.0
2020-09-21 15:30:00,99.18,99.5,98.92,99.45,1900.0,99.18,99.5,98.92,99.45,1900.0
2020-09-22 09:30:00,99.96,100.2,99.81,100.2,1110.0,99.96,100.2,99.81,100.2,1110.0
2020-09-22 10:00:00,100.75,100.85,100.03,100.03,600.0,100.75,100.85,100.03,100.03,600.0
2020-09-22 10:30:00,99.95,99.95,99.07,99.07,400.0,99.95,99.95,99.07,99.07,400.0
2020-09-22 11:00:00,98.51,98.97,98.51,98.85,646.0,98.51,98.97,98.51,98.85,646.0
2020-09-22 11:30:00,98.78,98.87,98.49,98.64,2700.0,98.78,98.87,98.49,98.64,2700.0
2020-09-22 12:00:00,99.15,99.18,98.97,99.11,600.0,99.15,99.18,98.97,99.11,600.0
2020-09-22 12:30:00,99.2,99.2,98.96,98.96,300.0,99.2,99.2,98.96,98.96,300.0
2020-09-22 13:00:00,99.57,99.78,99.57,99.77,500.0,99.57,99.78,99.57,99.77,500.0
2020-09-22 13:30:00,99.7,100.18,99.7,100.18,200.0,99.7,100.18,99.7,100.18,200.0
2020-09-22 14:00:00,100.26,100.26,99.93,99.93,748.0,100.26,100.26,99.93,99.93,748.0
2020-09-22 14:30:00,100.06,100.06,99.77,99.79,900.0,100.06,100.06,99.77,99.79,900.0
2020-09-22 15:00:00,100.16,100.52,100.06,100.52,1700.0,100.16,100.52,100.06,100.52,1700.0
2020-09-22 15:30:00,100.5,101.36,100.5,101.25,1984.0,100.5,101.36,100.5,101.25,1984.0
2020-09-23 09:30:00,100.61,101.49,100.61,101.36,900.0,100.61,101.49,100.61,101.36,900.0
2020-09-23 10:00:00,101.42,101.65,101.04,101.04,800.0,101.42,101.65,101.04,101.04,800.0
2020-09-23 10:30:00,101.53,101.83,101.48,101.77,700.0,101.53,101.83,101.48,101.77,700.0
2020-09-23 11:00:00,101.65,101.65,101.62,101.62,200.0,101.65,101.65,101.62,101.62,200.0
2020-09-23 11:30:00,101.31,101.85,101.31,101.31,500.0,101.31,101.85,101.31,101.31,500.0
2020-09-23 12:00:00,100.93,101.07,100.93,101.07,200.0,100.93,101.07,100.93,101.07,200.0
2020-09-23 12:30:00,101.47,101.47,101.46,101.46,200.0,101.47,101.47,101.46,101.46,200.0
2020-09-23 13:00:00,101.43,101.43,101.43,101.43,200.0,101.43,101.43,101.43,101.43,200.0
2020-09-23 13:30:00,101.12,101.12,101.12,101.12,100.0,101.12,101.12,101.12,101.12,100.0
2020-09-23 14:00:00,101.12,101.12,101.12,101.12,0.0,101.12,101.12,101.12,101.12,0.0
2020-09-23 14:30:00,100.4,100.49,99.8,99.8,1000.0,100.4,100.49,99.8,99.8,1000.0
2020-09-23 15:00:00,99.32,99.71,99.32,99.45,700.0,99.32,99.71,99.32,99.45,700.0
2020-09-23 15:30:00,99.64,99.73,99.24,99.24,1000.0,99.64,99.73,99.24,99.24,1000.0
2020-09-24 09:30:00,98.42,98.42,96.88,97.5,1472.0,98.42,98.42,96.88,97.5,1472.0
2020-09-24 10:00:00,97.73,97.73,96.83,96.83,1000.0,97.73,97.73,96.83,96.83,1000.0
2020-09-24 10:30:00,96.55,97.85,96.55,97.85,300.0,96.55,97.85,96.55,97.85,300.0
2020-09-24 11:00:00,97.36,98.12,97.36,98.08,800.0,97.36,98.12,97.36,98.08,800.0
2020-09-24 11:30:00,98.2,98.2,98.09,98.18,500.0,98.2,98.2,98.09,98.18,500.0
2020-09-24 12:00:00,98.58,98.58,98.38,98.57,800.0,98.58,98.58,98.38,98.57,800.0
2020-09-24 12:30:00,97.95,97.99,97.95,97.99,501.0,97.95,97.99,97.95,97.99,501.0
2020-09-24 13:00:00,98.3,98.38,98.13,98.38,865.0,98.3,98.38,98.13,98.38,865.0
2020-09-24 13:30:00,98.4,98.75,98.4,98.75,500.0,98.4,98.75,98.4,98.75,500.0
2020-09-24 14:00:00,98.14,98.14,97.83,97.83,600.0,98.14,98.14,97.83,97.83,600.0
2020-09-24 14:30:00,97.96,98.24,97.93,98.16,800.0,97.96,98.24,97.93,98.16,800.0
2020-09-24 15:00:00,97.56,98.02,97.5,97.56,1400.0,97.56,98.02,97.5,97.56,1400.0
2020-09-24 15:30:00,97.54,98.27,97.4,98.16,2800.0,97.54,98.27,97.4,98.16,2800.0
2020-09-25 09:30:00,98.55,98.55,97.73,97.73,500.0,98.55,98.55,97.73,97.73,500.0
2020-09-25 10:00:00,97.98,98.33,97.8,98.02,2516.0,97.98,98.33,97.8,98.02,2516.0
2020-09-25 10:30:00,98.03,98.32,97.69,97.69,2403.0,98.03,98.32,97.69,97.69,2403.0
2020-09-25 11:00:00,97.76,98.23,97.76,98.22,600.0,97.76,98.23,97.76,98.22,600.0
2020-09-25 11:30:00,98.14,98.22,98.09,98.09,700.0,98.14,98.22,98.09,98.09,700.0
2020-09-25 12:00:00,98.17,98.17,98.08,98.08,200.0,98.17,98.17,98.08,98.08,200.0
2020-09-25 12:30:00,98.05,98.1,97.94,98.1,400.0,98.05,98.1,97.94,98.1,400.0
2020-09-25 13:00:00,98.51,98.72,98.51,98.53,1267.0,98.51,98.72,98.51,98.53,1267.0
2020-09-25 13:30:00,98.62,98.78,98.62,98.78,300.0,98.62,98.78,98.62,98.78,300.0
2020-09-25 14:00:00,98.74,98.88,98.68,98.88,600.0,98.74,98.88,98.68,98.88,600.0
2020-09-25 14:30:00,98.74,99.31,98.74,99.3,500.0,98.74,99.31,98.74,99.3,500.0
2020-09-25 15:00:00,99.51,99.67,99.51,99.67,500.0,99.51,99.67,99.51,99.67,500.0
2020-09-25 15:30:00,99.41,99.48,99.31,99.31,1100.0,99.41,99.48,99.31,99.31,1100.0
2020-09-28 09:30:00,100.7,100.71,100.5,100.69,1100.0,100.7,100.71,100.5,100.69,1100.0
2020-09-28 10:00:00,101.22,101.83,101.22,101.26,600.0,101.22,101.83,101.22,101.26,600.0
2020-09-28 10:30:00,101.2,101.2,100.18,100.18,1300.0,101.2,101.2,100.18,100.18,1300.0
2020-09-28 11:00:00,100.94,100.94,100.6,100.6,400.0,100.94,100.94,100.6,100.6,400.0
2020-09-28 11:30:00,100.52,100.52,99.21,99.59,5123.0,100.52,100.52,99.21,99.59,5123.0
2020-09-28 12:00:00,99.44,99.46,99.24,99.4,700.0,99.44,99.46,99.24,99.4,700.0
2020-09-28 12:30:00,99.2,99.22,99.05,99.22,900.0,99.2,99.22,99.05,99.22,900.0
2020-09-28 13:00:00,99.25,99.25,98.89,99.17,500.0,99.25,99.25,98.89,99.17,500.0
2020-09-28 13:30:00,99.08,99.37,99.08,99.18,1000.0,99.08,99.37,99.08,99.18,1000.0
2020-09-28 14:00:00,99.28,99.91,99.28,99.91,400.0,99.28,99.91,99.28,99.91,400.0
2020-09-28 14:30:00,100.2,100.49,100.2,100.43,843.0,100.2,100.49,100.2,100.43,843.0
2020-09-28 15:00:00,100.34,100.5,100.34,100.47,400.0,100.34,100.5,100.34,100.47,400.0
2020-09-28 15:30:00,100.12,100.43,100.12,100.32,2060.0,100.12,100.43,100.12,100.32,2060.0
2020-09-29 09:30:00,100.72,101.04,100.36,100.6,1100.0,100.72,101.04,100.36,100.6,1100.0
2020-09-29 10:00:00,100.92,100.92,100.52,100.83,900.0,100.92,100.92,100.52,100.83,900.0
2020-09-29 10:30:00,100.78,100.8,100.38,100.47,700.0,100.78,100.8,100.38,100.47,700.0
2020-09-29 11:00:00,100.34,100.63,100.34,100.63,200.0,100.34,100.63,100.34,100.63,200.0
2020-09-29 11:30:00,100.85,101.52,100.85,101.46,1500.0,100.85,101.52,100.85,101.46,1500.0
2020-09-29 12:00:00,101.65,101.65,101.41,101.54,900.0,101.65,101.65,101.41,101.54,900.0
2020-09-29 12:30:00,101.49,101.67,101.49,101.52,400.0,101.49,101.67,101.49,101.52,400.0
2020-09-29 13:00:00,101.66,101.66,101.49,101.54,500.0,101.66,101.66,101.49,101.54,500.0
2020-09-29 13:30:00,101.82,101.96,101.71,101.96,600.0,101.82,101.96,101.71,101.96,600.0
2020-09-29 14:00:00,101.84,102.0,101.72,102.0,1810.0,101.84,102.0,101.72,102.0,1810.0
2020-09-29 14:30:00,102.1,102.1,101.96,101.96,1693.0,102.1,102.1,101.96,101.96,1693.0
2020-09-29 15:00:00,101.97,102.31,101.96,102.14,2211.0,101.97,102.31,101.96,102.14,2211.0
2020-09-29 15:30:00,102.28,102.29,102.12,102.22,2963.0,102.28,102.29,102.12,102.22,2963.0
2020-09-30 09:30:00,102.41,102.67,102.02,102.67,1100.0,102.41,102.67,102.02,102.67,1100.0
2020-09-30 10:00:00,103.0,103.44,102.55,102.84,1250.0,103.0,103.44,102.55,102.84,1250.0
2020-09-30 10:30:00,102.7,103.02,102.61,102.87,1300.0,102.7,103.02,102.61,102.87,1300.0
2020-09-30 11:00:00,102.83,103.3,102.83,103.12,2119.0,102.83,103.3,102.83,103.12,2119.0
2020-09-30 11:30:00,103.29,103.47,102.8,102.9,2300.0,103.29,103.47,102.8,102.9,2300.0
2020-09-30 12:00:00,103.21,103.54,103.17,103.33,1900.0,103.21,103.54,103.17,103.33,1900.0
2020-09-30 12:30:00,103.31,103.4,103.24,103.4,1000.0,103.31,103.4,103.24,103.4,1000.0
2020-09-30 13:00:00,103.49,103.49,103.21,103.39,3200.0,103.49,103.49,103.21,103.39,3200.0
2020-09-30 13:30:00,103.4,103.54,103.28,103.31,1432.0,103.4,103.54,103.28,103.31,1432.0
2020-09-30 14:00:00,103.45,103.68,103.27,103.41,2383.0,103.45,103.68,103.27,103.41,2383.0
2020-09-30 14:30:00,103.39,103.54,103.0,103.54,3800.0,103.39,103.54,103.0,103.54,3800.0
2020-09-30 15:00:00,103.63,103.7,102.73,102.97,3171.0,103.63,103.7,102.73,102.97,3171.0
2020-09-30 15:30:00,103.33,103.86,103.33,103.58,3920.0,103.33,103.86,103.33,103.58,3920.0
2020-10-01 09:30:00,105.5,106.3,105.31,106.26,1407.0,105.5,106.3,105.31,106.26,1407.0
2020-10-01 10:00:00,106.18,106.73,106.02,106.67,4264.0,106.18,106.73,106.02,106.67,4264.0
2020-10-01 10:30:00,106.87,107.05,106.73,106.97,1301.0,106.87,107.05,106.73,106.97,1301.0
2020-10-01 11:00:00,106.89,107.05,106.84,107.05,600.0,106.89,107.05,106.84,107.05,600.0
2020-10-01 11:30:00,106.89,106.98,106.78,106.98,800.0,106.89,106.98,106.78,106.98,800.0
2020-10-01 12:00:00,106.89,106.93,106.89,106.92,1400.0,106.89,106.93,106.89,106.92,1400.0
2020-10-01 12:30:00,106.98,107.25,106.98,107.25,1830.0,106.98,107.25,106.98,107.25,1830.0
2020-10-01 13:00:00,107.22,107.22,107.22,107.22,200.0,107.22,107.22,107.22,107.22,200.0
2020-10-01 13:30:00,107.21,107.22,107.04,107.04,400.0,107.21,107.22,107.04,107.04,400.0
2020-10-01 14:00:00,106.96,107.24,106.94,107.24,800.0,106.96,107.24,106.94,107.24,800.0
2020-10-01 14:30:00,107.43,107.89,107.42,107.83,2831.0,107.43,107.89,107.42,107.83,2831.0
2020-10-01 15:00:00,108.1,108.3,107.97,108.25,4629.0,108.1,108.3,107.97,108.25,4629.0
2020-10-01 15:30:00,108.22,108.48,107.67,108.48,4373.0,108.22,108.48,107.67,108.48,4373.0
2020-10-02 09:30:00,106.25,108.11,106.25,108.03,1412.0,106.25,108.11,106.25,108.03,1412.0
2020-10-02 10:00:00,108.38,109.13,108.28,108.35,2200.0,108.38,109.13,108.28,108.35,2200.0
2020-10-02 10:30:00,108.64,108.81,108.41,108.69,2981.0,108.64,108.81,108.41,108.69,2981.0
2020-10-02 11:00:00,108.69,108.86,108.11,108.11,1400.0,108.69,108.86,108.11,108.11,1400.0
2020-10-02 11:30:00,108.1,108.37,107.96,108.08,2300.0,108.1,108.37,107.96,108.08,2300.0
2020-10-02 12:00:00,107.98,108.26,106.98,108.16,2500.0,107.98,108.26,106.98,108.16,2500.0
2020-10-02 12:30:00,107.61,108.32,107.61,108.04,1909.0,107.61,108.32,107.61,108.04,1909.0
2020-10-02 13:00:00,107.53,107.68,106.87,107.68,900.0,107.53,107.68,106.87,107.68,900.0
2020-10-02 13:30:00,107.65,108.04,107.58,107.66,2088.0,107.65,108.04,107.58,107.66,2088.0
2020-10-02 14:00:00,107.81,107.92,107.81,107.92,300.0,107.81,107.92,107.81,107.92,300.0
2020-10-02 14:30:00,107.4,107.42,107.22,107.33,800.0,107.4,107.42,107.22,107.33,800.0
2020-10-02 15:00:00,107.4,107.5,107.29,107.29,700.0,107.4,107.5,107.29,107.29,700.0
2020-10-02 15:30:00,107.38,107.8,107.28,107.28,3066.0,107.38,107.8,107.28,107.28,3066.0
2020-10-05 09:30:00,108.09,108.09,107.79,108.0,1204.0,108.09,108.09,107.79,108.0,1204.0
2020-10-05 10:00:00,108.2,108.49,108.2,108.2,400.0,108.2,108.49,108.2,108.2,400.0
2020-10-05 10:30:00,108.29,108.6,107.9,107.9,1886.0,108.29,108.6,107.9,107.9,1886.0
2020-10-05 11:00:00,107.86,108.7,107.82,108.5,2295.0,107.86,108.7,107.82,108.5,2295.0
2020-10-05 11:30:00,108.63,108.63,108.41,108.43,900.0,108.63,108.63,108.41,108.43,900.0
2020-10-05 12:00:00,108.52,108.76,108.52,108.7,3198.0,108.52,108.76,108.52,108.7,3198.0
2020-10-05 12:30:00,109.0,109.34,109.0,109.28,1509.0,109.0,109.34,109.0,109.28,1509.0
2020-10-05 13:00:00,108.99,109.09,108.99,109.09,400.0,108.99,109.09,108.99,109.09,400.0
2020-10-05 13:30:00,109.31,109.5,109.14,109.14,300.0,109.31,109.5,109.14,109.14,300.0
2020-10-05 14:00:00,109.0,109.03,108.8,108.8,1900.0,109.0,109.03,108.8,108.8,1900.0
2020-10-05 14:30:00,108.71,108.71,108.0,108.2,1338.0,108.71,108.71,108.0,108.2,1338.0
2020-10-05 15:00:00,108.97,108.99,108.97,108.99,200.0,108.97,108.99,108.97,108.99,200.0
2020-10-05 15:30:00,108.96,109.06,108.84,109.04,1600.0,108.96,109.06,108.84,109.04,1600.0
2020-10-06 09:30:00,108.99,111.64,108.99,111.6,2483.0,108.99,111.64,108.99,111.6,2483.0
2020-10-06 10:00:00,111.79,112.55,111.79,112.26,1350.0,111.79,112.55,111.79,112.26,1350.0
2020-10-06 10:30:00,112.48,113.31,112.48,112.69,3500.0,112.48,113.31,112.48,112.69,3500.0
2020-10-06 11:00:00,112.47,112.51,111.04,111.34,1800.0,112.47,112.51,111.04,111.34,1800.0
2020-10-06 11:30:00,111.32,111.36,110.91,110.98,500.0,111.32,111.36,110.91,110.98,500.0
2020-10-06 12:00:00,111.1,111.4,111.1,111.36,600.0,111.1,111.4,111.1,111.36,600.0
2020-10-06 12:30:00,111.44,111.76,111.44,111.76,200.0,111.44,111.76,111.44,111.76,200.0
2020-10-06 13:00:00,111.8,111.8,111.76,111.76,200.0,111.8,111.8,111.76,111.76,200.0
2020-10-06 13:30:00,111.56,111.67,111.42,111.6,800.0,111.56,111.67,111.42,111.6,800.0
2020-10-06 14:00:00,111.81,111.82,111.81,111.82,200.0,111.81,111.82,111.81,111.82,200.0
2020-10-06 14:30:00,111.93,111.93,110.43,110.43,800.0,111.93,111.93,110.43,110.43,800.0
2020-10-06 15:00:00,111.1,111.65,111.1,111.65,900.0,111.1,111.65,111.1,111.65,900.0
2020-10-06 15:30:00,111.64,111.73,110.43,110.69,2594.0,111.64,111.73,110.43,110.69,2594.0
2020-10-07 09:30:00,111.96,112.31,111.96,112.24,300.0,111.96,112.31,111.96,112.24,300.0
2020-10-07 10:00:00,111.85,111.85,111.39,111.39,800.0,111.85,111.85,111.39,111.39,800.0
2020-10-07 10:30:00,111.48,111.56,111.48,111.56,200.0,111.48,111.56,111.48,111.56,200.0
2020-10-07 11:00:00,111.72,111.72,111.47,111.48,400.0,111.72,111.72,111.47,111.48,400.0
2020-10-07 11:30:00,111.48,111.48,111.48,111.48,0.0,111.48,111.48,111.48,111.48,0.0
2020-10-07 12:00:00,111.71,112.33,111.71,112.12,500.0,111.71,112.33,111.71,112.12,500.0
2020-10-07 12:30:00,112.34,112.53,112.33,112.53,600.0,112.34,112.53,112.33,112.53,600.0
2020-10-07 13:00:00,112.53,112.59,112.53,112.59,300.0,112.53,112.59,112.53,112.59,300.0
2020-10-07 13:30:00,112.33,112.33,111.77,111.77,700.0,112.33,112.33,111.77,111.77,700.0
2020-10-07 14:00:00,111.61,111.9,111.34,111.9,1100.0,111.61,111.9,111.34,111.9,1100.0
2020-10-07 14:30:00,111.8,111.85,111.75,111.85,400.0,111.8,111.85,111.75,111.85,400.0
2020-10-07 15:00:00,111.63,112.14,111.63,112.14,500.0,111.63,112.14,111.63,112.14,500.0
2020-10-07 15:30:00,112.28,112.67,112.16,112.62,3722.0,112.28,112.67,112.16,112.62,3722.0
2020-10-08 09:30:00,113.18,114.04,112.62,114.04,4272.0,113.18,114.04,112.62,114.04,4272.0
2020-10-08 10:00:00,114.03,114.03,112.68,112.68,500.0,114.03,114.03,112.68,112.68,500.0
2020-10-08 10:30:00,112.45,112.52,112.2,112.52,892.0,112.45,112.52,112.2,112.52,892.0
2020-10-08 11:00:00,112.73,113.08,112.73,112.75,400.0,112.73,113.08,112.73,112.75,400.0
2020-10-08 11:30:00,112.83,112.83,112.7,112.7,300.0,112.83,112.83,112.7,112.7,300.0
2020-10-08 12:00:00,112.55,112.55,112.55,112.55,100.0,112.55,112.55,112.55,112.55,100.0
2020-10-08 12:30:00,112.38,112.4,112.38,112.4,200.0,112.38,112.4,112.38,112.4,200.0
2020-10-08 13:00:00,112.33,112.66,112.33,112.66,300.0,112.33,112.66,112.33,112.66,300.0
2020-10-08 13:30:00,112.44,112.44,111.78,111.78,500.0,112.44,112.44,111.78,111.78,500.0
2020-10-08 14:00:00,111.7,111.7,111.57,111.59,506.0,111.7,111.7,111.57,111.59,506.0
2020-10-08 14:30:00,111.57,111.72,111.57,111.72,200.0,111.57,111.72,111.57,111.72,200.0
2020-10-08 15:00:00,111.76,111.76,111.53,111.53,500.0,111.76,111.76,111.53,111.53,500.0
2020-10-08 15:30:00,111.69,112.72,111.69,112.69,2800.0,111.69,112.72,111.69,112.69,2800.0
2020-10-09 09:30:00,112.71,113.75,112.71,113.65,6318.0,112.71,113.75,112.71,113.65,6318.0
2020-10-09 10:00:00,113.97,114.46,113.97,114.23,1300.0,113.97,114.46,113.97,114.23,1300.0
2020-10-09 10:30:00,114.18,114.58,114.11,114.11,700.0,114.18,114.58,114.11,114.11,700.0
2020-10-09 11:00:00,113.93,113.93,113.73,113.73,200.0,113.93,113.93,113.73,113.73,200.0
2020-10-09 11:30:00,113.78,114.12,113.78,114.12,400.0,113.78,114.12,113.78,114.12,400.0
2020-10-09 12:00:00,114.12,114.12,114.12,114.12,0.0,114.12,114.12,114.12,114.12,0.0
2020-10-09 12:30:00,114.02,114.02,114.02,114.02,100.0,114.02,114.02,114.02,114.02,100.0
2020-10-09 13:00:00,114.02,114.02,114.02,114.02,0.0,114.02,114.02,114.02,114.02,0.0
2020-10-09 13:30:00,114.02,114.02,114.02,114.02,0.0,114.02,114.02,114.02,114.02,0.0
2020-10-09 14:00:00,113.7,113.74,113.7,113.74,200.0,113.7,113.74,113.7,113.74,200.0
2020-10-09 14:30:00,114.12,114.12,113.77,113.77,400.0,114.12,114.12,113.77,113.77,400.0
2020-10-09 15:00:00,113.8,113.8,113.76,113.76,200.0,113.8,113.8,113.76,113.76,200.0
2020-10-09 15:30:00,113.86,114.13,113.86,114.13,900.0,113.86,114.13,113.86,114.13,900.0
2020-10-12 09:30:00,115.06,115.06,114.7,114.7,900.0,115.06,115.06,114.7,114.7,900.0
2020-10-12 10:00:00,114.63,115.25,114.63,115.25,500.0,114.63,115.25,114.63,115.25,500.0
2020-10-12 10:30:00,115.26,115.73,115.26,115.39,1500.0,115.26,115.73,115.26,115.39,1500.0
2020-10-12 11:00:00,115.39,115.39,115.39,115.39,0.0,115.39,115.39,115.39,115.39,0.0
2020-10-12 11:30:00,115.33,115.33,115.01,115.16,500.0,115.33,115.33,115.01,115.16,500.0
2020-10-12 12:00:00,115.22,115.34,115.22,115.33,400.0,115.22,115.34,115.22,115.33,400.0
2020-10-12 12:30:00,115.45,115.7,115.45,115.67,300.0,115.45,115.7,115.45,115.67,300.0
2020-10-12 13:00:00,115.58,115.58,115.58,115.58,100.0,115.58,115.58,115.58,115.58,100.0
2020-10-12 13:30:00,115.7,115.7,115.6,115.6,500.0,115.7,115.7,115.6,115.6,500.0
2020-10-12 14:00:00,115.95,116.14,115.95,116.04,787.0,115.95,116.14,115.95,116.04,787.0
2020-10-12 14:30:00,116.11,116.29,115.97,116.26,500.0,116.11,116.29,115.97,116.26,500.0
2020-10-12 15:00:00,116.38,116.38,115.79,115.79,1109.0,116.38,116.38,115.79,115.79,1109.0
2020-10-12 15:30:00,115.73,115.73,114.98,114.98,700.0,115.73,115.73,114.98,114.98,700.0
2020-10-13 09:30:00,115.21,115.21,113.88,113.88,1865.0,115.21,115.21,113.88,113.88,1865.0
2020-10-13 10:00:00,113.94,114.75,113.94,114.03,1700.0,113.94,114.75,113.94,114.03,1700.0
2020-10-13 10:30:00,114.12,114.45,114.04,114.04,1100.0,114.12,114.45,114.04,114.04,1100.0
2020-10-13 11:00:00,114.07,114.46,113.94,114.39,3087.0,114.07,114.46,113.94,114.39,3087.0
2020-10-13 11:30:00,114.61,114.72,114.54,114.54,848.0,114.61,114.72,114.54,114.54,848.0
2020-10-13 12:00:00,114.52,114.52,114.05,114.05,700.0,114.52,114.52,114.05,114.05,700.0
2020-10-13 12:30:00,114.2,114.2,114.02,114.13,800.0,114.2,114.2,114.02,114.13,800.0
2020-10-13 13:00:00,114.17,114.21,113.91,113.91,1200.0,114.17,114.21,113.91,113.91,1200.0
2020-10-13 13:30:00,114.41,114.41,113.7,113.7,800.0,114.41,114.41,113.7,113.7,800.0
2020-10-13 14:00:00,113.67,113.78,113.63,113.78,700.0,113.67,113.78,113.63,113.78,700.0
2020-10-13 14:30:00,113.61,113.78,113.21,113.4,1503.0,113.61,113.78,113.21,113.4,1503.0
2020-10-13 15:00:00,113.47,113.61,113.36,113.44,6230.0,113.47,113.61,113.36,113.44,6230.0
2020-10-13 15:30:00,113.5,113.51,113.12,113.13,2300.0,113.5,113.51,113.12,113.13,2300.0
2020-10-14 09:30:00,113.33,113.47,113.33,113.47,600.0,113.33,113.47,113.33,113.47,600.0
2020-10-14 10:00:00,112.92,112.98,112.55,112.55,300.0,112.92,112.98,112.55,112.55,300.0
2020-10-14 10:30:00,112.3,112.92,112.3,112.92,1352.0,112.3,112.92,112.3,112.92,1352.0
2020-10-14 11:00:00,113.04,113.07,113.0,113.0,500.0,113.04,113.07,113.0,113.0,500.0
2020-10-14 11:30:00,112.97,112.97,112.83,112.83,343.0,112.97,112.97,112.83,112.83,343.0
2020-10-14 12:00:00,112.0,112.0,111.73,111.73,200.0,112.0,112.0,111.73,111.73,200.0
2020-10-14 12:30:00,111.75,112.22,111.75,112.06,800.0,111.75,112.22,111.75,112.06,800.0
2020-10-14 13:00:00,112.06,112.27,112.04,112.04,500.0,112.06,112.27,112.04,112.04,500.0
2020-10-14 13:30:00,112.5,112.54,112.5,112.54,200.0,112.5,112.54,112.5,112.54,200.0
2020-10-14 14:00:00,112.53,112.76,112.53,112.7,511.0,112.53,112.76,112.53,112.7,511.0
2020-10-14 14:30:00,112.07,112.26,112.07,112.18,400.0,112.07,112.26,112.07,112.18,400.0
2020-10-14 15:00:00,112.23,112.75,112.23,112.62,700.0,112.23,112.75,112.23,112.62,700.0
2020-10-14 15:30:00,113.04,113.35,112.67,112.72,1800.0,113.04,113.35,112.67,112.72,1800.0
2020-10-15 09:30:00,110.89,111.42,110.07,111.29,1840.0,110.89,111.42,110.07,111.29,1840.0
2020-10-15 10:00:00,111.24,111.24,110.26,110.67,900.0,111.24,111.24,110.26,110.67,900.0
2020-10-15 10:30:00,110.29,110.43,110.24,110.24,300.0,110.29,110.43,110.24,110.24,300.0
2020-10-15 11:00:00,110.42,110.42,110.37,110.37,1125.0,110.42,110.42,110.37,110.37,1125.0
2020-10-15 11:30:00,110.3,110.44,110.27,110.44,802.0,110.3,110.44,110.27,110.44,802.0
2020-10-15 12:00:00,110.17,110.17,110.0,110.09,901.0,110.17,110.17,110.0,110.09,901.0
2020-10-15 12:30:00,109.93,110.03,109.88,109.88,400.0,109.93,110.03,109.88,109.88,400.0
2020-10-15 13:00:00,110.15,110.35,110.15,110.25,500.0,110.15,110.35,110.15,110.25,500.0
2020-10-15 13:30:00,110.5,110.5,110.17,110.35,600.0,110.5,110.5,110.17,110.35,600.0
2020-10-15 14:00:00,110.57,110.8,110.53,110.8,495.0,110.57,110.8,110.53,110.8,495.0
2020-10-15 14:30:00,110.67,110.67,110.42,110.48,1496.0,110.67,110.67,110.42,110.48,1496.0
2020-10-15 15:00:00,111.19,111.82,111.09,111.68,4593.0,111.19,111.82,111.09,111.68,4593.0
2020-10-15 15:30:00,111.62,111.77,111.47,111.55,3579.0,111.62,111.77,111.47,111.55,3579.0
2020-10-16 09:30:00,111.5,111.5,111.01,111.46,1705.0,111.5,111.5,111.01,111.46,1705.0
2020-10-16 10:00:00,111.3,111.99,111.3,111.99,1200.0,111.3,111.99,111.3,111.99,1200.0
2020-10-16 10:30:00,111.97,112.09,111.96,112.03,1100.0,111.97,112.09,111.96,112.03,1100.0
2020-10-16 11:00:00,112.21,112.21,112.05,112.07,449.0,112.21,112.21,112.05,112.07,449.0
2020-10-16 11:30:00,112.2,112.43,112.2,112.37,400.0,112.2,112.43,112.2,112.37,400.0
2020-10-16 12:00:00,112.44,112.44,112.39,112.39,200.0,112.44,112.44,112.39,112.39,200.0
2020-10-16 12:30:00,112.2,112.2,112.2,112.2,200.0,112.2,112.2,112.2,112.2,200.0
2020-10-16 13:00:00,112.24,112.6,112.24,112.6,400.0,112.24,112.6,112.24,112.6,400.0
2020-10-16 13:30:00,112.61,112.74,112.61,112.74,500.0,112.61,112.74,112.61,112.74,500.0
2020-10-16 14:00:00,112.61,112.88,112.53,112.88,700.0,112.61,112.88,112.53,112.88,700.0
2020-10-16 14:30:00,112.96,112.96,112.95,112.95,300.0,112.96,112.96,112.95,112.95,300.0
2020-10-16 15:00:00,113.19,113.19,112.87,112.94,800.0,113.19,113.19,112.87,112.94,800.0
2020-10-16 15:30:00,112.62,113.04,112.48,112.97,2200.0,112.62,113.04,112.48,112.97,2200.0
2020-10-19 09:30:00,113.8,115.0,113.8,114.68,1352.0,113.8,115.0,113.8,114.68,1352.0
2020-10-19 10:00:00,114.16,114.16,114.16,114.16,100.0,114.16,114.16,114.16,114.16,100.0
2020-10-19 10:30:00,113.82,113.87,113.66,113.66,400.0,113.82,113.87,113.66,113.66,400.0
2020-10-19 11:00:00,113.92,113.92,113.92,113.92,100.0,113.92,113.92,113.92,113.92,100.0
2020-10-19 11:30:00,113.46,113.46,113.02,113.02,300.0,113.46,113.46,113.02,113.02,300.0
2020-10-19 12:00:00,113.06,113.06,112.63,112.63,300.0,113.06,113.06,112.63,112.63,300.0
2020-10-19 12:30:00,112.72,113.09,112.72,113.03,1000.0,112.72,113.09,112.72,113.03,1000.0
2020-10-19 13:00:00,113.02,113.27,113.02,113.27,1710.0,113.02,113.27,113.02,113.27,1710.0
2020-10-19 13:30:00,113.21,113.21,112.94,112.94,300.0,113.21,113.21,112.94,112.94,300.0
2020-10-19 14:00:00,112.21,112.6,112.21,112.6,500.0,112.21,112.6,112.21,112.6,500.0
2020-10-19 14:30:00,112.0,112.09,112.0,112.09,250.0,112.0,112.09,112.0,112.09,250.0
2020-10-19 15:00:00,111.8,111.97,111.8,111.97,400.0,111.8,111.97,111.8,111.97,400.0
2020-10-19 15:30:00,112.05,112.13,111.98,112.06,1590.0,112.05,112.13,111.98,112.06,1590.0
2020-10-20 09:30:00,112.67,113.11,112.67,112.83,6967.0,112.67,113.11,112.67,112.83,6967.0
2020-10-20 10:00:00,113.13,113.25,112.53,112.53,700.0,113.13,113.25,112.53,112.53,700.0
2020-10-20 10:30:00,112.56,112.56,112.14,112.14,200.0,112.56,112.56,112.14,112.14,200.0
2020-10-20 11:00:00,112.31,112.45,112.31,112.45,300.0,112.31,112.45,112.31,112.45,300.0
2020-10-20 11:30:00,112.22,112.22,112.22,112.22,100.0,112.22,112.22,112.22,112.22,100.0
2020-10-20 12:00:00,112.18,112.19,112.14,112.14,300.0,112.18,112.19,112.14,112.14,300.0
2020-10-20 12:30:00,112.05,112.33,111.94,111.94,1200.0,112.05,112.33,111.94,111.94,1200.0
2020-10-20 13:00:00,112.05,112.2,112.05,112.12,800.0,112.05,112.2,112.05,112.12,800.0
2020-10-20 13:30:00,112.13,112.13,112.1,112.1,200.0,112.13,112.13,112.1,112.1,200.0
2020-10-20 14:00:00,112.1,112.1,112.1,112.1,0.0,112.1,112.1,112.1,112.1,0.0
2020-10-20 14:30:00,112.03,112.03,111.96,112.0,400.0,112.03,112.03,111.96,112.0,400.0
2020-10-20 15:00:00,112.08,112.11,111.75,111.88,2100.0,112.08,112.11,111.75,111.88,2100.0
2020-10-20 15:30:00,111.82,111.94,111.35,111.43,1300.0,111.82,111.94,111.35,111.43,1300.0
2020-10-21 09:30:00,111.99,112.24,111.9,111.9,800.0,111.99,112.24,111.9,111.9,800.0
2020-10-21 10:00:00,112.07,112.23,111.75,112.16,1000.0,112.07,112.23,111.75,112.16,1000.0
2020-10-21 10:30:00,112.01,112.02,111.86,111.86,600.0,112.01,112.02,111.86,111.86,600.0
2020-10-21 11:00:00,111.88,111.88,110.72,110.72,400.0,111.88,111.88,110.72,110.72,400.0
2020-10-21 11:30:00,110.5,110.72,110.5,110.62,1400.0,110.5,110.72,110.5,110.62,1400.0
2020-10-21 12:00:00,110.1,110.3,110.1,110.3,1365.0,110.1,110.3,110.1,110.3,1365.0
2020-10-21 12:30:00,109.95,109.95,109.95,109.95,100.0,109.95,109.95,109.95,109.95,100.0
2020-10-21 13:00:00,109.05,109.05,109.05,109.05,100.0,109.05,109.05,109.05,109.05,100.0
2020-10-21 13:30:00,109.4,109.41,109.4,109.41,400.0,109.4,109.41,109.4,109.41,400.0
2020-10-21 14:00:00,109.75,109.75,109.68,109.68,300.0,109.75,109.75,109.68,109.68,300.0
2020-10-21 14:30:00,110.03,110.37,110.03,110.37,400.0,110.03,110.37,110.03,110.37,400.0
2020-10-21 15:00:00,110.51,110.51,110.2,110.2,200.0,110.51,110.51,110.2,110.2,200.0
2020-10-21 15:30:00,110.15,110.15,109.53,109.53,300.0,110.15,110.15,109.53,109.53,300.0
2020-10-22 09:30:00,109.87,111.37,109.87,110.55,8063.0,109.87,111.37,109.87,110.55,8063.0
2020-10-22 10:00:00,110.43,110.43,109.57,109.57,400.0,110.43,110.43,109.57,109.57,400.0
2020-10-22 10:30:00,108.85,109.0,108.68,109.0,498.0,108.85,109.0,108.68,109.0,498.0
2020-10-22 11:00:00,108.99,109.0,108.99,109.0,300.0,108.99,109.0,108.99,109.0,300.0
2020-10-22 11:30:00,109.48,109.5,109.48,109.5,400.0,109.48,109.5,109.48,109.5,400.0
2020-10-22 12:00:00,109.08,109.18,109.0,109.0,420.0,109.08,109.18,109.0,109.0,420.0
2020-10-22 12:30:00,108.61,108.63,108.61,108.63,200.0,108.61,108.63,108.61,108.63,200.0
2020-10-22 13:00:00,109.43,109.43,109.43,109.43,100.0,109.43,109.43,109.43,109.43,100.0
2020-10-22 13:30:00,109.69,110.02,109.68,109.68,1862.0,109.69,110.02,109.68,109.68,1862.0
2020-10-22 14:00:00,109.17,109.38,109.17,109.38,302.0,109.17,109.38,109.17,109.38,302.0
2020-10-22 14:30:00,109.25,109.25,109.15,109.15,300.0,109.25,109.25,109.15,109.15,300.0
2020-10-22 15:00:00,109.5,109.5,109.41,109.45,300.0,109.5,109.5,109.41,109.45,300.0
2020-10-22 15:30:00,109.82,109.82,109.58,109.58,300.0,109.82,109.82,109.58,109.58,300.0
2020-10-23 09:30:00,109.26,109.26,108.52,108.68,1400.0,109.26,109.26,108.52,108.68,1400.0
2020-10-23 10:00:00,108.18,109.05,107.9,108.88,2000.0,108.18,109.05,107.9,108.88,2000.0
2020-10-23 10:30:00,108.58,108.58,108.41,108.41,200.0,108.58,108.58,108.41,108.41,200.0
2020-10-23 11:00:00,108.69,108.69,108.69,108.69,100.0,108.69,108.69,108.69,108.69,100.0
2020-10-23 11:30:00,108.33,108.33,108.0,108.1,400.0,108.33,108.33,108.0,108.1,400.0
2020-10-23 12:00:00,108.2,108.2,108.0,108.0,4590.0,108.2,108.2,108.0,108.0,4590.0
2020-10-23 12:30:00,108.0,108.0,108.0,108.0,0.0,108.0,108.0,108.0,108.0,0.0
2020-10-23 13:00:00,107.84,107.84,107.56,107.71,600.0,107.84,107.84,107.56,107.71,600.0
2020-10-23 13:30:00,107.81,107.81,107.65,107.8,1200.0,107.81,107.81,107.65,107.8,1200.0
2020-10-23 14:00:00,107.84,107.84,107.34,107.34,1500.0,107.84,107.84,107.34,107.34,1500.0
2020-10-23 14:30:00,107.73,107.96,107.72,107.9,1278.0,107.73,107.96,107.72,107.9,1278.0
2020-10-23 15:00:00,107.75,107.75,107.75,107.75,100.0,107.75,107.75,107.75,107.75,100.0
2020-10-23 15:30:00,108.22,108.57,108.17,108.48,1200.0,108.22,108.57,108.17,108.48,1200.0
2020-10-26 09:30:00,107.61,108.33,107.45,107.45,6784.0,107.61,108.33,107.45,107.45,6784.0
2020-10-26 10:00:00,107.19,107.19,106.1,106.39,1675.0,107.19,107.19,106.1,106.39,1675.0
2020-10-26 10:30:00,104.98,105.34,104.82,105.04,7049.0,104.98,105.34,104.82,105.04,7049.0
2020-10-26 11:00:00,104.58,104.59,104.23,104.4,1403.0,104.58,104.59,104.23,104.4,1403.0
2020-10-26 11:30:00,104.14,104.46,104.11,104.35,700.0,104.14,104.46,104.11,104.35,700.0
2020-10-26 12:00:00,104.17,104.65,104.17,104.53,900.0,104.17,104.65,104.17,104.53,900.0
2020-10-26 12:30:00,104.44,104.72,104.29,104.42,2160.0,104.44,104.72,104.29,104.42,2160.0
2020-10-26 13:00:00,104.33,104.5,104.26,104.36,1200.0,104.33,104.5,104.26,104.36,1200.0
2020-10-26 13:30:00,104.39,104.98,104.37,104.97,1300.0,104.39,104.98,104.37,104.97,1300.0
2020-10-26 14:00:00,105.16,105.48,105.16,105.44,400.0,105.16,105.48,105.16,105.44,400.0
2020-10-26 14:30:00,105.88,106.18,105.78,105.79,1200.0,105.88,106.18,105.78,105.79,1200.0
2020-10-26 15:00:00,105.72,105.87,105.65,105.86,700.0,105.72,105.87,105.65,105.86,700.0
2020-10-26 15:30:00,106.05,106.42,105.84,106.3,1800.0,106.05,106.42,105.84,106.3,1800.0
2020-10-27 09:30:00,106.41,106.41,106.41,106.41,0.0,106.41,106.41,106.41,106.41,0.0
2020-10-27 10:00:00,107.2,107.2,106.07,106.07,1214.0,107.2,107.2,106.07,106.07,1214.0
2020-10-27 10:30:00,106.75,106.78,106.75,106.78,200.0,106.75,106.78,106.75,106.78,200.0
2020-10-27 11:00:00,106.63,106.63,106.3,106.3,800.0,106.63,106.63,106.3,106.3,800.0
2020-10-27 11:30:00,106.39,106.43,106.2,106.22,500.0,106.39,106.43,106.2,106.22,500.0
2020-10-27 12:00:00,106.17,106.48,105.92,106.48,800.0,106.17,106.48,105.92,106.48,800.0
2020-10-27 12:30:00,106.3,106.73,106.3,106.73,500.0,106.3,106.73,106.3,106.73,500.0
2020-10-27 13:00:00,106.82,106.82,106.43,106.43,300.0,106.82,106.82,106.43,106.43,300.0
2020-10-27 13:30:00,105.99,105.99,105.99,105.99,100.0,105.99,105.99,105.99,105.99,100.0
2020-10-27 14:00:00,106.06,106.06,105.8,105.8,300.0,106.06,106.06,105.8,105.8,300.0
2020-10-27 14:30:00,105.62,105.62,105.33,105.33,300.0,105.62,105.62,105.33,105.33,300.0
2020-10-27 15:00:00,105.32,105.32,104.99,105.0,400.0,105.32,105.32,104.99,105.0,400.0
2020-10-27 15:30:00,105.07,105.61,104.9,104.9,2068.0,105.07,105.61,104.9,104.9,2068.0
2020-10-28 09:30:00,102.7,102.7,101.28,101.4,2278.0,102.7,102.7,101.28,101.4,2278.0
2020-10-28 10:00:00,101.39,101.39,101.08,101.08,400.0,101.39,101.39,101.08,101.08,400.0
2020-10-28 10:30:00,100.87,101.03,100.8,100.8,630.0,100.87,101.03,100.8,100.8,630.0
2020-10-28 11:00:00,100.69,100.85,100.0,100.0,2325.0,100.69,100.85,100.0,100.0,2325.0
2020-10-28 11:30:00,100.02,100.98,100.02,100.98,1200.0,100.02,100.98,100.02,100.98,1200.0
2020-10-28 12:00:00,100.88,101.89,100.88,101.89,900.0,100.88,101.89,100.88,101.89,900.0
2020-10-28 12:30:00,101.35,101.6,101.23,101.6,1200.0,101.35,101.6,101.23,101.6,1200.0
2020-10-28 13:00:00,101.68,102.2,101.68,102.2,1439.0,101.68,102.2,101.68,102.2,1439.0
2020-10-28 13:30:00,102.26,103.18,102.26,103.18,800.0,102.26,103.18,102.26,103.18,800.0
2020-10-28 14:00:00,103.28,103.39,103.13,103.39,500.0,103.28,103.39,103.13,103.39,500.0
2020-10-28 14:30:00,103.36,103.55,103.36,103.53,1400.0,103.36,103.55,103.36,103.53,1400.0
2020-10-28 15:00:00,103.53,103.92,103.39,103.88,800.0,103.53,103.92,103.39,103.88,800.0
2020-10-28 15:30:00,103.73,103.88,102.92,102.92,1600.0,103.73,103.88,102.92,102.92,1600.0
2020-10-29 09:30:00,103.06,103.1,102.15,103.05,3450.0,103.06,103.1,102.15,103.05,3450.0
2020-10-29 10:00:00,102.3,103.0,102.3,102.94,650.0,102.3,103.0,102.3,102.94,650.0
2020-10-29 10:30:00,103.01,103.05,102.77,102.77,500.0,103.01,103.05,102.77,102.77,500.0
2020-10-29 11:00:00,102.96,102.96,102.9,102.96,300.0,102.96,102.96,102.9,102.96,300.0
2020-10-29 11:30:00,103.13,103.13,102.94,103.0,400.0,103.13,103.13,102.94,103.0,400.0
2020-10-29 12:00:00,103.14,103.14,103.13,103.13,200.0,103.14,103.14,103.13,103.13,200.0
2020-10-29 12:30:00,102.17,102.17,102.11,102.11,200.0,102.17,102.17,102.11,102.11,200.0
2020-10-29 13:00:00,102.09,102.09,101.86,101.86,200.0,102.09,102.09,101.86,101.86,200.0
2020-10-29 13:30:00,102.19,102.33,102.19,102.33,500.0,102.19,102.33,102.19,102.33,500.0
2020-10-29 14:00:00,102.99,103.0,102.85,103.0,900.0,102.99,103.0,102.85,103.0,900.0
2020-10-29 14:30:00,103.13,103.13,102.88,102.91,800.0,103.13,103.13,102.88,102.91,800.0
2020-10-29 15:00:00,103.1,103.27,103.1,103.16,600.0,103.1,103.27,103.1,103.16,600.0
2020-10-29 15:30:00,102.96,102.99,102.79,102.79,1112.0,102.96,102.99,102.79,102.79,1112.0
2020-10-30 09:30:00,100.34,102.51,100.01,102.14,10431.0,100.34,102.51,100.01,102.14,10431.0
2020-10-30 10:00:00,99.51,99.51,99.27,99.27,600.0,99.51,99.51,99.27,99.27,600.0
2020-10-30 10:30:00,99.27,99.27,98.44,98.44,300.0,99.27,99.27,98.44,98.44,300.0
2020-10-30 11:00:00,98.48,99.65,98.48,99.65,500.0,98.48,99.65,98.48,99.65,500.0
2020-10-30 11:30:00,99.49,99.99,99.49,99.85,3347.0,99.49,99.99,99.49,99.85,3347.0
2020-10-30 12:00:00,100.0,100.0,100.0,100.0,100.0,100.0,100.0,100.0,100.0,100.0
2020-10-30 12:30:00,100.66,100.66,100.36,100.36,369.0,100.66,100.66,100.36,100.36,369.0
2020-10-30 13:00:00,100.0,100.0,99.76,99.76,502.0,100.0,100.0,99.76,99.76,502.0
2020-10-30 13:30:00,99.79,99.79,99.08,99.2,1299.0,99.79,99.79,99.08,99.2,1299.0
2020-10-30 14:00:00,99.18,99.6,99.18,99.6,200.0,99.18,99.6,99.18,99.6,200.0
2020-10-30 14:30:00,99.46,99.46,99.46,99.46,100.0,99.46,99.46,99.46,99.46,100.0
2020-10-30 15:00:00,99.55,99.55,99.0,99.05,6929.0,99.55,99.55,99.0,99.05,6929.0
2020-10-30 15:30:00,98.88,98.88,98.54,98.66,6195.0,98.88,98.88,98.54,98.66,6195.0
2020-11-02 09:30:00,99.95,101.07,99.45,100.75,3135.0,99.95,101.07,99.45,100.75,3135.0
2020-11-02 10:00:00,100.97,101.25,100.74,100.96,1416.0,100.97,101.25,100.74,100.96,1416.0
2020-11-02 10:30:00,101.09,101.53,100.88,101.52,1695.0,101.09,101.53,100.88,101.52,1695.0
2020-11-02 11:00:00,100.96,100.96,100.49,100.5,600.0,100.96,100.96,100.49,100.5,600.0
2020-11-02 11:30:00,99.82,100.25,99.8,100.11,1338.0,99.82,100.25,99.8,100.11,1338.0
2020-11-02 12:00:00,99.88,100.17,99.88,100.05,1100.0,99.88,100.17,99.88,100.05,1100.0
2020-11-02 12:30:00,100.01,100.01,99.0,99.0,1391.0,100.01,100.01,99.0,99.0,1391.0
2020-11-02 13:00:00,98.86,99.05,98.72,98.92,1400.0,98.86,99.05,98.72,98.92,1400.0
2020-11-02 13:30:00,98.63,98.7,98.5,98.5,1600.0,98.63,98.7,98.5,98.5,1600.0
2020-11-02 14:00:00,99.2,99.2,98.91,98.94,900.0,99.2,99.2,98.91,98.94,900.0
2020-11-02 14:30:00,99.0,99.75,99.0,99.5,1600.0,99.0,99.75,99.0,99.5,1600.0
2020-11-02 15:00:00,99.77,99.81,99.41,99.41,1315.0,99.77,99.81,99.41,99.41,1315.0
2020-11-02 15:30:00,99.51,99.81,99.13,99.64,7269.0,99.51,99.81,99.13,99.64,7269.0
2020-11-03 10:00:00,101.25,101.25,101.06,101.2,1524.0,101.25,101.25,101.06,101.2,1524.0
2020-11-03 10:30:00,101.01,101.01,100.33,100.47,1000.0,101.01,101.01,100.33,100.47,1000.0
2020-11-03 11:00:00,100.58,100.82,100.58,100.82,1000.0,100.58,100.82,100.58,100.82,1000.0
2020-11-03 11:30:00,100.83,101.75,100.83,101.75,2002.0,100.83,101.75,100.83,101.75,2002.0
2020-11-03 12:00:00,101.62,101.93,101.62,101.93,400.0,101.62,101.93,101.62,101.93,400.0
2020-11-03 12:30:00,102.22,102.32,102.21,102.21,300.0,102.22,102.32,102.21,102.21,300.0
2020-11-03 13:00:00,102.16,102.23,101.97,102.1,3200.0,102.16,102.23,101.97,102.1,3200.0
2020-11-03 13:30:00,102.19,102.28,101.36,101.36,2200.0,102.19,102.28,101.36,101.36,2200.0
2020-11-03 14:00:00,101.12,101.16,100.88,100.96,1000.0,101.12,101.16,100.88,100.96,1000.0
2020-11-03 14:30:00,101.01,101.66,100.86,101.58,1000.0,101.01,101.66,100.86,101.58,1000.0
2020-11-03 15:00:00,101.34,102.23,101.34,102.23,500.0,101.34,102.23,101.34,102.23,500.0
2020-11-03 15:30:00,102.07,102.07,101.51,101.51,1500.0,102.07,102.07,101.51,101.51,1500.0
2020-11-04 09:30:00,104.7,104.92,104.52,104.72,1100.0,104.7,104.92,104.52,104.72,1100.0
2020-11-04 10:00:00,105.24,106.17,104.8,105.78,2377.0,105.24,106.17,104.8,105.78,2377.0
2020-11-04 10:30:00,105.97,106.7,105.97,106.7,500.0,105.97,106.7,105.97,106.7,500.0
2020-11-04 11:00:00,106.22,106.22,106.22,106.22,100.0,106.22,106.22,106.22,106.22,100.0
2020-11-04 11:30:00,106.75,107.05,106.65,106.97,1790.0,106.75,107.05,106.65,106.97,1790.0
2020-11-04 12:00:00,107.12,107.52,107.12,107.52,1486.0,107.12,107.52,107.12,107.52,1486.0
2020-11-04 12:30:00,107.7,107.7,106.89,106.89,1300.0,107.7,107.7,106.89,106.89,1300.0
2020-11-04 13:00:00,107.16,107.16,106.27,106.27,1100.0,107.16,107.16,106.27,106.27,1100.0
2020-11-04 13:30:00,106.25,106.69,105.65,106.69,2200.0,106.25,106.69,105.65,106.69,2200.0
2020-11-04 14:00:00,106.77,107.72,106.77,106.99,1914.0,106.77,107.72,106.77,106.99,1914.0
2020-11-04 14:30:00,107.03,107.07,106.42,106.65,1644.0,107.03,107.07,106.42,106.65,1644.0
2020-11-04 15:00:00,106.53,106.76,106.44,106.52,2283.0,106.53,106.76,106.44,106.52,2283.0
2020-11-04 15:30:00,106.6,107.08,106.08,106.93,7953.0,106.6,107.08,106.08,106.93,7953.0
2020-11-05 09:30:00,108.5,108.5,107.27,107.27,400.0,108.5,108.5,107.27,107.27,400.0
2020-11-05 10:00:00,108.24,108.24,107.06,107.32,700.0,108.24,108.24,107.06,107.32,700.0
2020-11-05 10:30:00,107.64,107.64,106.77,106.84,900.0,107.64,107.64,106.77,106.84,900.0
2020-11-05 11:00:00,106.97,106.97,106.8,106.94,400.0,106.97,106.97,106.8,106.94,400.0
2020-11-05 11:30:00,106.82,107.03,106.82,107.03,200.0,106.82,107.03,106.82,107.03,200.0
2020-11-05 12:00:00,107.33,107.33,107.33,107.33,100.0,107.33,107.33,107.33,107.33,100.0
2020-11-05 12:30:00,107.33,107.33,107.33,107.33,0.0,107.33,107.33,107.33,107.33,0.0
2020-11-05 13:00:00,107.78,107.78,107.38,107.38,646.0,107.78,107.78,107.38,107.38,646.0
2020-11-05 13:30:00,107.29,107.68,107.29,107.68,400.0,107.29,107.68,107.29,107.68,400.0
2020-11-05 14:00:00,107.56,108.12,107.56,107.92,800.0,107.56,108.12,107.56,107.92,800.0
2020-11-05 14:30:00,108.07,108.07,107.84,107.96,800.0,108.07,108.07,107.84,107.96,800.0
2020-11-05 15:00:00,107.99,108.24,107.96,107.96,1200.0,107.99,108.24,107.96,107.96,1200.0
2020-11-05 15:30:00,108.0,108.56,108.0,108.56,1882.0,108.0,108.56,108.0,108.56,1882.0
2020-11-06 09:30:00,109.32,109.32,108.75,108.75,300.0,109.32,109.32,108.75,108.75,300.0
2020-11-06 10:00:00,107.0,107.55,106.66,107.55,1300.0,107.0,107.55,106.66,107.55,1300.0
2020-11-06 10:30:00,107.58,107.8,107.58,107.8,350.0,107.58,107.8,107.58,107.8,350.0
2020-11-06 11:00:00,107.37,107.37,107.37,107.37,400.0,107.37,107.37,107.37,107.37,400.0
2020-11-06 11:30:00,107.31,107.56,107.31,107.56,550.0,107.31,107.56,107.31,107.56,550.0
2020-11-06 12:00:00,108.09,108.1,108.09,108.1,200.0,108.09,108.1,108.09,108.1,200.0
2020-11-06 12:30:00,107.56,107.67,107.56,107.59,600.0,107.56,107.67,107.56,107.59,600.0
2020-11-06 13:00:00,108.0,108.03,107.84,107.84,500.0,108.0,108.03,107.84,107.84,500.0
2020-11-06 13:30:00,107.75,108.18,107.69,108.18,400.0,107.75,108.18,107.69,108.18,400.0
2020-11-06 14:00:00,107.41,107.5,107.25,107.33,700.0,107.41,107.5,107.25,107.33,700.0
2020-11-06 14:30:00,107.0,107.0,107.0,107.0,100.0,107.0,107.0,107.0,107.0,100.0
2020-11-06 15:00:00,107.01,107.36,106.9,107.36,1000.0,107.01,107.36,106.9,107.36,1000.0
2020-11-06 15:30:00,107.42,107.67,107.13,107.61,2405.0,107.42,107.67,107.13,107.61,2405.0
2020-11-09 09:30:00,108.28,109.27,107.14,109.27,1400.0,108.28,109.27,107.14,109.27,1400.0
2020-11-09 10:00:00,109.26,109.31,108.37,108.37,1300.0,109.26,109.31,108.37,108.37,1300.0
2020-11-09 10:30:00,108.45,108.52,108.0,108.39,1500.0,108.45,108.52,108.0,108.39,1500.0
2020-11-09 11:00:00,108.44,108.44,107.84,108.1,500.0,108.44,108.44,107.84,108.1,500.0
2020-11-09 11:30:00,107.86,107.86,107.19,107.3,800.0,107.86,107.86,107.19,107.3,800.0
2020-11-09 12:00:00,106.86,106.92,106.67,106.7,900.0,106.86,106.92,106.67,106.7,900.0
2020-11-09 12:30:00,106.75,106.77,106.64,106.71,800.0,106.75,106.77,106.64,106.71,800.0
2020-11-09 13:00:00,107.15,107.15,106.37,106.48,1200.0,107.15,107.15,106.37,106.48,1200.0
2020-11-09 13:30:00,106.42,106.46,105.74,105.8,2953.0,106.42,106.46,105.74,105.8,2953.0
2020-11-09 14:00:00,105.89,105.89,105.05,105.07,1300.0,105.89,105.89,105.05,105.07,1300.0
2020-11-09 14:30:00,105.03,105.19,104.6,104.72,3900.0,105.03,105.19,104.6,104.72,3900.0
2020-11-09 15:00:00,105.22,105.88,105.19,105.48,2568.0,105.22,105.88,105.19,105.48,2568.0
2020-11-09 15:30:00,105.85,106.39,105.23,105.25,7401.0,105.85,106.39,105.23,105.25,7401.0
2020-11-10 09:30:00,99.5,104.0,97.95,98.06,38692.0,99.5,104.0,97.95,98.06,38692.0
2020-11-10 10:00:00,97.72,98.34,96.3,96.3,10774.0,97.72,98.34,96.3,96.3,10774.0
2020-11-10 10:30:00,96.13,97.14,96.0,97.1,6772.0,96.13,97.14,96.0,97.1,6772.0
2020-11-10 11:00:00,97.22,97.82,96.69,97.03,5929.0,97.22,97.82,96.69,97.03,5929.0
2020-11-10 11:30:00,97.38,98.3,96.67,96.77,3200.0,97.38,98.3,96.67,96.77,3200.0
2020-11-10 12:00:00,97.23,97.23,96.01,96.27,3218.0,97.23,97.23,96.01,96.27,3218.0
2020-11-10 12:30:00,96.18,96.9,95.79,96.06,4150.0,96.18,96.9,95.79,96.06,4150.0
2020-11-10 13:00:00,96.25,96.31,95.95,96.2,2336.0,96.25,96.31,95.95,96.2,2336.0
2020-11-10 13:30:00,95.84,96.07,95.48,95.81,2047.0,95.84,96.07,95.48,95.81,2047.0
2020-11-10 14:00:00,96.1,96.33,95.5,95.57,4297.0,96.1,96.33,95.5,95.57,4297.0
2020-11-10 14:30:00,95.53,96.93,95.53,96.73,6705.0,95.53,96.93,95.53,96.73,6705.0
2020-11-10 15:00:00,96.67,96.94,96.41,96.94,3200.0,96.67,96.94,96.41,96.94,3200.0
2020-11-10 15:30:00,97.03,97.03,95.19,95.9,13157.0,97.03,97.03,95.19,95.9,13157.0
2020-11-11 09:30:00,97.88,101.0,97.83,100.99,1445.0,97.88,101.0,97.83,100.99,1445.0
2020-11-11 10:00:00,102.09,102.52,101.4,101.4,4346.0,102.09,102.52,101.4,101.4,4346.0
2020-11-11 10:30:00,101.89,102.07,101.58,101.76,1200.0,101.89,102.07,101.58,101.76,1200.0
2020-11-11 11:00:00,101.25,101.4,101.25,101.4,200.0,101.25,101.4,101.25,101.4,200.0
2020-11-11 11:30:00,101.49,102.1,101.49,102.01,1890.0,101.49,102.1,101.49,102.01,1890.0
2020-11-11 12:00:00,101.68,101.91,101.64,101.91,2527.0,101.68,101.91,101.64,101.91,2527.0
2020-11-11 12:30:00,102.0,102.03,101.7,101.7,700.0,102.0,102.03,101.7,101.7,700.0
2020-11-11 13:00:00,101.99,102.32,101.99,102.16,1000.0,101.99,102.32,101.99,102.16,1000.0
2020-11-11 13:30:00,102.33,103.22,102.33,102.98,2324.0,102.33,103.22,102.33,102.98,2324.0
2020-11-11 14:00:00,103.03,103.23,103.03,103.22,500.0,103.03,103.23,103.03,103.22,500.0
2020-11-11 14:30:00,103.11,103.35,103.05,103.2,1200.0,103.11,103.35,103.05,103.2,1200.0
2020-11-11 15:00:00,103.79,103.81,103.42,103.44,2300.0,103.79,103.81,103.42,103.44,2300.0
2020-11-11 15:30:00,103.52,104.17,103.32,103.6,5755.0,103.52,104.17,103.32,103.6,5755.0
2020-11-12 09:30:00,103.57,103.59,103.57,103.59,300.0,103.57,103.59,103.57,103.59,300.0
2020-11-12 10:00:00,103.16,103.58,103.16,103.31,300.0,103.16,103.58,103.16,103.31,300.0
2020-11-12 10:30:00,103.5,103.63,103.36,103.59,1800.0,103.5,103.63,103.36,103.59,1800.0
2020-11-12 11:00:00,102.37,102.8,102.37,102.8,300.0,102.37,102.8,102.37,102.8,300.0
2020-11-12 11:30:00,102.72,103.24,102.72,103.2,1600.0,102.72,103.24,102.72,103.2,1600.0
2020-11-12 12:00:00,104.09,104.52,104.09,104.27,700.0,104.09,104.52,104.09,104.27,700.0
2020-11-12 12:30:00,104.49,104.49,104.25,104.28,500.0,104.49,104.49,104.25,104.28,500.0
2020-11-12 13:00:00,104.43,104.61,104.42,104.45,800.0,104.43,104.61,104.42,104.45,800.0
2020-11-12 13:30:00,104.47,104.65,104.47,104.65,200.0,104.47,104.65,104.47,104.65,200.0
2020-11-12 14:00:00,104.55,104.56,104.32,104.32,600.0,104.55,104.56,104.32,104.32,600.0
2020-11-12 14:30:00,104.07,104.07,103.42,103.46,800.0,104.07,104.07,103.42,103.46,800.0
2020-11-12 15:00:00,103.3,103.62,103.3,103.33,800.0,103.3,103.62,103.3,103.33,800.0
2020-11-12 15:30:00,103.41,103.71,103.36,103.55,1990.0,103.41,103.71,103.36,103.55,1990.0
2020-11-13 09:30:00,103.79,106.39,103.79,106.39,1178.0,103.79,106.39,103.79,106.39,1178.0
2020-11-13 10:00:00,106.36,106.46,106.29,106.29,500.0,106.36,106.46,106.29,106.29,500.0
2020-11-13 10:30:00,106.39,106.39,105.5,105.5,582.0,106.39,106.39,105.5,105.5,582.0
2020-11-13 11:00:00,105.65,106.6,105.65,106.57,800.0,105.65,106.6,105.65,106.57,800.0
2020-11-13 11:30:00,106.72,107.4,106.72,107.4,609.0,106.72,107.4,106.72,107.4,609.0
2020-11-13 12:00:00,106.45,106.73,105.87,106.3,666.0,106.45,106.73,105.87,106.3,666.0
2020-11-13 12:30:00,106.09,106.1,105.99,106.01,600.0,106.09,106.1,105.99,106.01,600.0
2020-11-13 13:00:00,106.3,106.3,105.95,106.07,700.0,106.3,106.3,105.95,106.07,700.0
2020-11-13 13:30:00,105.95,105.96,105.02,105.02,1900.0,105.95,105.96,105.02,105.02,1900.0
2020-11-13 14:00:00,105.44,105.44,105.43,105.43,200.0,105.44,105.44,105.43,105.43,200.0
2020-11-13 14:30:00,105.62,105.94,105.62,105.94,1232.0,105.62,105.94,105.62,105.94,1232.0
2020-11-13 15:00:00,105.9,105.98,105.81,105.94,800.0,105.9,105.98,105.81,105.94,800.0
2020-11-13 15:30:00,105.94,106.12,105.7,105.79,1933.0,105.94,106.12,105.7,105.79,1933.0
2020-11-16 09:30:00,104.95,106.3,104.95,106.25,2748.0,104.95,106.3,104.95,106.25,2748.0
2020-11-16 10:00:00,106.65,106.8,105.6,105.66,1895.0,106.65,106.8,105.6,105.66,1895.0
2020-11-16 10:30:00,105.73,105.77,104.85,104.98,1900.0,105.73,105.77,104.85,104.98,1900.0
2020-11-16 11:00:00,104.19,104.49,103.68,103.68,2452.0,104.19,104.49,103.68,103.68,2452.0
2020-11-16 11:30:00,103.99,104.17,103.99,104.0,927.0,103.99,104.17,103.99,104.0,927.0
2020-11-16 12:00:00,104.01,105.4,104.01,105.36,1554.0,104.01,105.4,104.01,105.36,1554.0
2020-11-16 12:30:00,104.76,105.34,104.76,105.34,1419.0,104.76,105.34,104.76,105.34,1419.0
2020-11-16 13:00:00,105.3,105.83,105.09,105.35,2606.0,105.3,105.83,105.09,105.35,2606.0
2020-11-16 13:30:00,105.26,105.64,105.19,105.64,1100.0,105.26,105.64,105.19,105.64,1100.0
2020-11-16 14:00:00,105.48,105.6,105.34,105.45,1706.0,105.48,105.6,105.34,105.45,1706.0
2020-11-16 14:30:00,105.51,105.57,105.01,105.17,1901.0,105.51,105.57,105.01,105.17,1901.0
2020-11-16 15:00:00,105.19,105.4,105.19,105.4,1395.0,105.19,105.4,105.19,105.4,1395.0
2020-11-16 15:30:00,105.44,106.44,105.44,106.44,3131.0,105.44,106.44,105.44,106.44,3131.0
2020-11-17 09:30:00,105.77,105.97,104.76,104.98,1400.0,105.77,105.97,104.76,104.98,1400.0
2020-11-17 10:00:00,104.94,105.07,104.26,105.05,1409.0,104.94,105.07,104.26,105.05,1409.0
2020-11-17 10:30:00,105.32,105.32,104.95,105.0,900.0,105.32,105.32,104.95,105.0,900.0
2020-11-17 11:00:00,104.86,104.86,104.46,104.46,741.0,104.86,104.86,104.46,104.46,741.0
2020-11-17 11:30:00,104.69,104.69,104.63,104.68,300.0,104.69,104.69,104.63,104.68,300.0
2020-11-17 12:00:00,104.58,105.04,104.58,105.04,301.0,104.58,105.04,104.58,105.04,301.0
2020-11-17 12:30:00,105.27,105.62,105.27,105.57,1000.0,105.27,105.62,105.27,105.57,1000.0
2020-11-17 13:00:00,105.69,106.0,105.69,105.87,1605.0,105.69,106.0,105.69,105.87,1605.0
2020-11-17 13:30:00,105.86,105.86,105.08,105.08,300.0,105.86,105.86,105.08,105.08,300.0
2020-11-17 14:00:00,105.22,105.39,104.7,104.71,1103.0,105.22,105.39,104.7,104.71,1103.0
2020-11-17 14:30:00,104.59,105.06,104.58,105.06,1300.0,104.59,105.06,104.58,105.06,1300.0
2020-11-17 15:00:00,104.75,104.9,104.75,104.9,500.0,104.75,104.9,104.75,104.9,500.0
2020-11-17 15:30:00,104.83,106.0,104.83,105.56,3816.0,104.83,106.0,104.83,105.56,3816.0
2020-11-18 09:30:00,104.82,105.0,104.82,105.0,6601.0,104.82,105.0,104.82,105.0,6601.0
2020-11-18 10:00:00,105.29,105.31,104.91,104.93,600.0,105.29,105.31,104.91,104.93,600.0
2020-11-18 10:30:00,105.16,105.5,104.93,105.42,1677.0,105.16,105.5,104.93,105.42,1677.0
2020-11-18 11:00:00,105.09,105.5,105.09,105.5,1838.0,105.09,105.5,105.09,105.5,1838.0
2020-11-18 11:30:00,105.5,106.93,105.5,106.93,5071.0,105.5,106.93,105.5,106.93,5071.0
2020-11-18 12:00:00,107.0,107.09,106.69,107.08,1415.0,107.0,107.09,106.69,107.08,1415.0
2020-11-18 12:30:00,107.11,107.24,106.99,107.16,500.0,107.11,107.24,106.99,107.16,500.0
2020-11-18 13:00:00,107.33,107.33,107.12,107.12,200.0,107.33,107.33,107.12,107.12,200.0
2020-11-18 13:30:00,107.16,107.16,107.14,107.14,200.0,107.16,107.16,107.14,107.14,200.0
2020-11-18 14:00:00,107.08,107.16,106.97,107.16,700.0,107.08,107.16,106.97,107.16,700.0
2020-11-18 14:30:00,107.06,107.2,107.02,107.02,500.0,107.06,107.2,107.02,107.02,500.0
2020-11-18 15:00:00,107.11,107.16,107.02,107.12,600.0,107.11,107.16,107.02,107.12,600.0
2020-11-18 15:30:00,107.05,107.1,106.29,106.54,1400.0,107.05,107.1,106.29,106.54,1400.0
2020-11-19 09:30:00,105.83,106.3,105.83,106.3,200.0,105.83,106.3,105.83,106.3,200.0
2020-11-19 10:00:00,107.18,107.69,106.98,107.4,1226.0,107.18,107.69,106.98,107.4,1226.0
2020-11-19 10:30:00,108.26,108.26,107.78,107.78,400.0,108.26,108.26,107.78,107.78,400.0
2020-11-19 11:00:00,107.31,107.31,106.81,106.92,900.0,107.31,107.31,106.81,106.92,900.0
2020-11-19 11:30:00,107.25,107.33,107.25,107.33,200.0,107.25,107.33,107.25,107.33,200.0
2020-11-19 12:00:00,107.33,107.33,107.33,107.33,0.0,107.33,107.33,107.33,107.33,0.0
2020-11-19 12:30:00,107.64,107.69,107.54,107.54,800.0,107.64,107.69,107.54,107.54,800.0
2020-11-19 13:00:00,107.64,107.96,107.64,107.96,300.0,107.64,107.96,107.64,107.96,300.0
2020-11-19 13:30:00,107.96,107.96,107.96,107.96,0.0,107.96,107.96,107.96,107.96,0.0
2020-11-19 14:00:00,108.14,108.14,108.07,108.07,200.0,108.14,108.14,108.07,108.07,200.0
2020-11-19 14:30:00,108.12,108.29,108.12,108.25,400.0,108.12,108.29,108.12,108.25,400.0
2020-11-19 15:00:00,108.06,108.06,108.03,108.03,300.0,108.06,108.06,108.03,108.03,300.0
2020-11-19 15:30:00,108.01,108.29,108.01,108.29,1205.0,108.01,108.29,108.01,108.29,1205.0
2020-11-20 10:00:00,109.71,109.71,109.7,109.7,300.0,109.71,109.71,109.7,109.7,300.0
2020-11-20 10:30:00,109.55,109.7,109.5,109.59,1356.0,109.55,109.7,109.5,109.59,1356.0
2020-11-20 11:00:00,109.02,109.03,109.02,109.03,200.0,109.02,109.03,109.02,109.03,200.0
2020-11-20 11:30:00,109.56,109.56,109.56,109.56,100.0,109.56,109.56,109.56,109.56,100.0
2020-11-20 12:00:00,109.29,109.44,109.25,109.31,1910.0,109.29,109.44,109.25,109.31,1910.0
2020-11-20 12:30:00,109.61,109.97,109.61,109.88,400.0,109.61,109.97,109.61,109.88,400.0
2020-11-20 13:00:00,109.78,109.78,109.78,109.78,100.0,109.78,109.78,109.78,109.78,100.0
2020-11-20 13:30:00,109.92,109.92,109.44,109.45,600.0,109.92,109.92,109.44,109.45,600.0
2020-11-20 14:00:00,109.44,109.8,109.44,109.8,300.0,109.44,109.8,109.44,109.8,300.0
2020-11-20 14:30:00,109.4,109.64,109.4,109.64,500.0,109.4,109.64,109.4,109.64,500.0
2020-11-20 15:00:00,109.76,109.84,109.5,109.57,900.0,109.76,109.84,109.5,109.57,900.0
2020-11-20 15:30:00,109.66,109.86,109.47,109.5,2215.0,109.66,109.86,109.47,109.5,2215.0
2020-11-23 09:30:00,108.83,110.0,108.77,109.6,2828.0,108.83,110.0,108.77,109.6,2828.0
2020-11-23 10:00:00,109.7,109.84,109.22,109.3,5158.0,109.7,109.84,109.22,109.3,5158.0
2020-11-23 10:30:00,109.29,109.79,109.29,109.56,900.0,109.29,109.79,109.29,109.56,900.0
2020-11-23 11:00:00,109.6,109.76,108.54,108.7,815.0,109.6,109.76,108.54,108.7,815.0
2020-11-23 11:30:00,108.87,109.24,108.85,109.09,800.0,108.87,109.24,108.85,109.09,800.0
2020-11-23 12:00:00,109.23,109.23,108.8,108.91,500.0,109.23,109.23,108.8,108.91,500.0
2020-11-23 12:30:00,109.03,109.92,109.03,109.92,200.0,109.03,109.92,109.03,109.92,200.0
2020-11-23 13:00:00,109.96,110.5,109.96,110.5,2057.0,109.96,110.5,109.96,110.5,2057.0
2020-11-23 13:30:00,110.32,110.33,110.21,110.27,684.0,110.32,110.33,110.21,110.27,684.0
2020-11-23 14:00:00,110.18,110.68,110.18,110.68,600.0,110.18,110.68,110.18,110.68,600.0
2020-11-23 14:30:00,110.81,111.04,110.81,110.94,1800.0,110.81,111.04,110.81,110.94,1800.0
2020-11-23 15:00:00,110.89,110.96,110.72,110.76,1300.0,110.89,110.96,110.72,110.76,1300.0
2020-11-23 15:30:00,110.86,111.42,110.71,111.24,2000.0,110.86,111.42,110.71,111.24,2000.0
2020-11-24 09:30:00,111.95,112.17,111.21,112.17,965.0,111.95,112.17,111.21,112.17,965.0
2020-11-24 10:00:00,111.3,111.44,111.3,111.44,285.0,111.3,111.44,111.3,111.44,285.0
2020-11-24 10:30:00,111.68,112.0,111.68,111.83,429.0,111.68,112.0,111.68,111.83,429.0
2020-11-24 11:00:00,111.88,111.88,111.88,111.88,100.0,111.88,111.88,111.88,111.88,100.0
2020-11-24 11:30:00,111.28,111.88,111.22,111.88,1204.0,111.28,111.88,111.22,111.88,1204.0
2020-11-24 12:00:00,111.99,112.06,111.92,112.06,928.0,111.99,112.06,111.92,112.06,928.0
2020-11-24 12:30:00,111.93,111.93,111.63,111.83,400.0,111.93,111.93,111.63,111.83,400.0
2020-11-24 13:00:00,111.83,111.83,111.83,111.83,0.0,111.83,111.83,111.83,111.83,0.0
2020-11-24 13:30:00,111.25,111.25,111.12,111.12,200.0,111.25,111.25,111.12,111.12,200.0
2020-11-24 14:00:00,110.72,110.72,110.5,110.5,2724.0,110.72,110.72,110.5,110.5,2724.0
2020-11-24 14:30:00,110.02,110.11,110.01,110.01,500.0,110.02,110.11,110.01,110.01,500.0
2020-11-24 15:00:00,109.9,109.98,109.82,109.82,800.0,109.9,109.98,109.82,109.82,800.0
2020-11-24 15:30:00,109.87,109.87,109.47,109.71,1409.0,109.87,109.87,109.47,109.71,1409.0
2020-11-25 09:30:00,109.76,110.54,109.31,109.31,300.0,109.76,110.54,109.31,109.31,300.0
2020-11-25 10:00:00,109.51,109.92,109.51,109.71,300.0,109.51,109.92,109.51,109.71,300.0
2020-11-25 10:30:00,110.3,110.95,110.3,110.95,407.0,110.3,110.95,110.3,110.95,407.0
2020-11-25 11:00:00,111.04,111.32,111.02,111.02,500.0,111.04,111.32,111.02,111.02,500.0
2020-11-25 11:30:00,111.1,111.1,110.3,110.38,900.0,111.1,111.1,110.3,110.38,900.0
2020-11-25 12:00:00,110.27,110.82,110.27,110.57,1365.0,110.27,110.82,110.27,110.57,1365.0
2020-11-25 12:30:00,110.82,110.88,110.56,110.56,700.0,110.82,110.88,110.56,110.56,700.0
2020-11-25 13:00:00,110.93,110.93,110.72,110.89,900.0,110.93,110.93,110.72,110.89,900.0
2020-11-25 13:30:00,110.89,111.5,110.89,111.5,1200.0,110.89,111.5,110.89,111.5,1200.0
2020-11-25 14:00:00,111.76,112.01,111.76,111.88,1400.0,111.76,112.01,111.76,111.88,1400.0
2020-11-25 14:30:00,111.5,111.93,111.5,111.93,400.0,111.5,111.93,111.5,111.93,400.0
2020-11-25 15:00:00,111.88,112.12,111.42,111.42,500.0,111.88,112.12,111.42,111.42,500.0
2020-11-25 15:30:00,111.59,111.6,111.31,111.6,1600.0,111.59,111.6,111.31,111.6,1600.0
2020-11-27 09:30:00,112.58,113.3,112.58,113.19,1019.0,112.58,113.3,112.58,113.19,1019.0
2020-11-27 10:00:00,113.96,114.22,113.38,113.38,600.0,113.96,114.22,113.38,113.38,600.0
2020-11-27 10:30:00,113.38,113.38,113.38,113.38,0.0,113.38,113.38,113.38,113.38,0.0
2020-11-27 11:00:00,113.74,113.91,113.64,113.89,600.0,113.74,113.91,113.64,113.89,600.0
2020-11-27 11:30:00,113.08,113.2,113.08,113.2,300.0,113.08,113.2,113.08,113.2,300.0
2020-11-27 12:00:00,113.2,113.2,113.2,113.2,0.0,113.2,113.2,113.2,113.2,0.0
2020-11-27 12:30:00,112.97,112.97,112.64,112.77,500.0,112.97,112.97,112.64,112.77,500.0
2020-11-30 09:30:00,113.46,114.59,113.4,114.04,1000.0,113.46,114.59,113.4,114.04,1000.0
2020-11-30 10:00:00,114.62,115.0,114.62,114.63,732.0,114.62,115.0,114.62,114.63,732.0
2020-11-30 10:30:00,114.34,114.34,113.38,113.95,1400.0,114.34,114.34,113.38,113.95,1400.0
2020-11-30 11:00:00,113.97,114.79,113.97,114.65,1400.0,113.97,114.79,113.97,114.65,1400.0
2020-11-30 11:30:00,114.62,114.67,114.44,114.44,1500.0,114.62,114.67,114.44,114.44,1500.0
2020-11-30 12:00:00,114.24,114.24,113.82,113.82,500.0,114.24,114.24,113.82,113.82,500.0
2020-11-30 12:30:00,113.97,114.16,113.97,114.08,1199.0,113.97,114.16,113.97,114.08,1199.0
2020-11-30 13:00:00,114.1,114.39,114.02,114.39,1300.0,114.1,114.39,114.02,114.39,1300.0
2020-11-30 13:30:00,114.26,114.34,114.03,114.03,800.0,114.26,114.34,114.03,114.03,800.0
2020-11-30 14:00:00,114.05,114.19,113.98,114.19,700.0,114.05,114.19,113.98,114.19,700.0
2020-11-30 14:30:00,114.15,114.25,114.15,114.19,600.0,114.15,114.25,114.15,114.19,600.0
2020-11-30 15:00:00,114.28,114.57,114.28,114.41,1800.0,114.28,114.57,114.28,114.41,1800.0
2020-11-30 15:30:00,114.37,115.44,114.2,115.0,7528.0,114.37,115.44,114.2,115.0,7528.0
2020-12-01 09:30:00,115.5,115.5,113.5,113.5,3952.0,115.5,115.5,113.5,113.5,3952.0
2020-12-01 10:00:00,113.5,114.12,113.5,113.84,2940.0,113.5,114.12,113.5,113.84,2940.0
2020-12-01 10:30:00,113.63,113.63,112.78,112.78,1895.0,113.63,113.63,112.78,112.78,1895.0
2020-12-01 11:00:00,112.66,113.12,112.66,112.98,800.0,112.66,113.12,112.66,112.98,800.0
2020-12-01 11:30:00,112.89,112.89,112.73,112.75,1200.0,112.89,112.89,112.73,112.75,1200.0
2020-12-01 12:00:00,112.89,113.4,112.89,113.39,700.0,112.89,113.4,112.89,113.39,700.0
2020-12-01 12:30:00,113.43,113.52,113.0,113.0,1705.0,113.43,113.52,113.0,113.0,1705.0
2020-12-01 13:00:00,112.89,113.37,112.86,113.36,1700.0,112.89,113.37,112.86,113.36,1700.0
2020-12-01 13:30:00,113.28,113.28,113.06,113.06,2700.0,113.28,113.28,113.06,113.06,2700.0
2020-12-01 14:00:00,113.02,113.02,112.67,112.74,1900.0,113.02,113.02,112.67,112.74,1900.0
2020-12-01 14:30:00,112.96,113.12,112.84,112.95,1900.0,112.96,113.12,112.84,112.95,1900.0
2020-12-01 15:00:00,112.91,112.91,112.21,112.86,1217.0,112.91,112.91,112.21,112.86,1217.0
2020-12-01 15:30:00,112.86,113.08,112.57,112.94,2100.0,112.86,113.08,112.57,112.94,2100.0
2020-12-02 09:30:00,112.37,112.37,111.0,111.57,3218.0,112.37,112.37,111.0,111.57,3218.0
2020-12-02 10:00:00,111.31,112.13,111.31,111.74,1400.0,111.31,112.13,111.31,111.74,1400.0
2020-12-02 10:30:00,111.8,111.81,110.75,110.92,2053.0,111.8,111.81,110.75,110.92,2053.0
2020-12-02 11:00:00,111.04,111.94,111.04,111.39,1806.0,111.04,111.94,111.04,111.39,1806.0
2020-12-02 11:30:00,111.56,111.7,111.43,111.59,1643.0,111.56,111.7,111.43,111.59,1643.0
2020-12-02 12:00:00,111.99,111.99,111.6,111.64,1000.0,111.99,111.99,111.6,111.64,1000.0
2020-12-02 12:30:00,111.63,111.63,111.39,111.39,500.0,111.63,111.63,111.39,111.39,500.0
2020-12-02 13:00:00,111.68,111.73,111.28,111.28,1720.0,111.68,111.73,111.28,111.28,1720.0
2020-12-02 13:30:00,111.27,111.38,111.11,111.26,700.0,111.27,111.38,111.11,111.26,700.0
2020-12-02 14:00:00,111.16,112.24,110.99,112.24,1500.0,111.16,112.24,110.99,112.24,1500.0
2020-12-02 14:30:00,112.35,112.39,112.05,112.05,500.0,112.35,112.39,112.05,112.05,500.0
2020-12-02 15:00:00,112.02,112.28,112.02,112.08,1100.0,112.02,112.28,112.02,112.08,1100.0
2020-12-02 15:30:00,111.97,112.68,111.95,112.65,1400.0,111.97,112.68,111.95,112.65,1400.0
2020-12-03 09:30:00,113.25,116.24,113.25,115.88,800.0,113.25,116.24,113.25,115.88,800.0
2020-12-03 10:00:00,115.71,116.48,115.7,116.48,2598.0,115.71,116.48,115.7,116.48,2598.0
2020-12-03 10:30:00,116.56,116.56,116.56,116.56,134.0,116.56,116.56,116.56,116.56,134.0
2020-12-03 11:00:00,116.0,116.05,115.9,115.9,1623.0,116.0,116.05,115.9,115.9,1623.0
2020-12-03 11:30:00,115.95,115.95,115.54,115.54,600.0,115.95,115.95,115.54,115.54,600.0
2020-12-03 12:00:00,115.2,115.2,114.75,114.75,500.0,115.2,115.2,114.75,114.75,500.0
2020-12-03 12:30:00,114.76,114.77,114.7,114.76,500.0,114.76,114.77,114.7,114.76,500.0
2020-12-03 13:00:00,114.5,114.5,114.5,114.5,100.0,114.5,114.5,114.5,114.5,100.0
2020-12-03 13:30:00,114.56,114.62,114.56,114.62,200.0,114.56,114.62,114.56,114.62,200.0
2020-12-03 14:00:00,114.6,114.6,114.41,114.41,300.0,114.6,114.6,114.41,114.41,300.0
2020-12-03 14:30:00,114.41,114.41,114.41,114.41,0.0,114.41,114.41,114.41,114.41,0.0
2020-12-03 15:00:00,115.22,115.22,114.94,114.94,600.0,115.22,115.22,114.94,114.94,600.0
2020-12-03 15:30:00,114.88,114.89,114.44,114.46,1700.0,114.88,114.89,114.44,114.46,1700.0
2020-12-04 10:00:00,115.3,115.31,115.0,115.0,900.0,115.3,115.31,115.0,115.0,900.0
2020-12-04 10:30:00,115.12,115.19,115.12,115.13,735.0,115.12,115.19,115.12,115.13,735.0
2020-12-04 11:00:00,113.9,113.9,113.9,113.9,200.0,113.9,113.9,113.9,113.9,200.0
2020-12-04 11:30:00,114.04,114.78,114.04,114.78,800.0,114.04,114.78,114.04,114.78,800.0
2020-12-04 12:00:00,114.56,115.19,114.56,115.19,1262.0,114.56,115.19,114.56,115.19,1262.0
2020-12-04 12:30:00,115.09,115.09,115.09,115.09,100.0,115.09,115.09,115.09,115.09,100.0
2020-12-04 13:00:00,114.0,114.0,113.92,113.92,200.0,114.0,114.0,113.92,113.92,200.0
2020-12-04 13:30:00,114.24,114.24,114.01,114.22,800.0,114.24,114.24,114.01,114.22,800.0
2020-12-04 14:00:00,114.36,114.36,114.2,114.2,500.0,114.36,114.36,114.2,114.2,500.0
2020-12-04 14:30:00,114.48,114.48,114.48,114.48,100.0,114.48,114.48,114.48,114.48,100.0
2020-12-04 15:00:00,114.66,114.66,114.66,114.66,100.0,114.66,114.66,114.66,114.66,100.0
2020-12-04 15:30:00,114.51,114.51,113.83,113.83,3560.0,114.51,114.51,113.83,113.83,3560.0
2020-12-07 09:30:00,113.76,114.25,113.76,114.22,502.0,113.76,114.25,113.76,114.22,502.0
2020-12-07 10:00:00,114.0,114.0,113.25,113.79,2474.0,114.0,114.0,113.25,113.79,2474.0
2020-12-07 10:30:00,113.79,113.8,113.63,113.63,1200.0,113.79,113.8,113.63,113.63,1200.0
2020-12-07 11:00:00,113.63,113.63,113.63,113.63,0.0,113.63,113.63,113.63,113.63,0.0
2020-12-07 11:30:00,113.33,113.42,113.17,113.27,2000.0,113.33,113.42,113.17,113.27,2000.0
2020-12-07 12:00:00,113.24,113.25,113.2,113.2,800.0,113.24,113.25,113.2,113.2,800.0
2020-12-07 12:30:00,113.17,113.26,113.02,113.26,600.0,113.17,113.26,113.02,113.26,600.0
2020-12-07 13:00:00,112.92,112.92,112.86,112.86,200.0,112.92,112.92,112.86,112.86,200.0
2020-12-07 13:30:00,112.9,112.9,112.83,112.87,500.0,112.9,112.9,112.83,112.87,500.0
2020-12-07 14:00:00,112.86,112.86,112.74,112.86,1000.0,112.86,112.86,112.74,112.86,1000.0
2020-12-07 14:30:00,112.87,113.0,112.85,113.0,1389.0,112.87,113.0,112.85,113.0,1389.0
2020-12-07 15:00:00,112.94,113.17,112.93,113.07,1837.0,112.94,113.17,112.93,113.07,1837.0
2020-12-07 15:30:00,112.95,112.95,111.92,111.92,3164.0,112.95,112.95,111.92,111.92,3164.0
2020-12-08 09:30:00,111.61,113.19,111.53,113.19,3230.0,111.61,113.19,111.53,113.19,3230.0
2020-12-08 10:00:00,112.85,112.95,112.59,112.71,600.0,112.85,112.95,112.59,112.71,600.0
2020-12-08 10:30:00,112.75,113.25,112.5,112.92,2400.0,112.75,113.25,112.5,112.92,2400.0
2020-12-08 11:00:00,112.75,113.32,112.58,113.32,1987.0,112.75,113.32,112.58,113.32,1987.0
2020-12-08 11:30:00,113.63,113.8,113.01,113.3,1100.0,113.63,113.8,113.01,113.3,1100.0
2020-12-08 12:00:00,113.23,113.23,113.01,113.01,400.0,113.23,113.23,113.01,113.01,400.0
2020-12-08 12:30:00,113.01,113.01,113.01,113.01,0.0,113.01,113.01,113.01,113.01,0.0
2020-12-08 13:00:00,113.36,113.53,113.36,113.48,600.0,113.36,113.53,113.36,113.48,600.0
2020-12-08 13:30:00,113.42,113.42,113.27,113.27,300.0,113.42,113.42,113.27,113.27,300.0
2020-12-08 14:00:00,113.29,113.29,113.29,113.29,300.0,113.29,113.29,113.29,113.29,300.0
2020-12-08 14:30:00,113.32,113.32,113.08,113.08,500.0,113.32,113.32,113.08,113.08,500.0
2020-12-08 15:00:00,113.25,113.46,113.25,113.33,500.0,113.25,113.46,113.25,113.33,500.0
2020-12-08 15:30:00,113.26,113.44,113.09,113.44,3391.0,113.26,113.44,113.09,113.44,3391.0
2020-12-09 09:30:00,112.34,112.86,112.34,112.86,600.0,112.34,112.86,112.34,112.86,600.0
2020-12-09 10:00:00,112.4,112.42,111.78,111.78,1511.0,112.4,112.42,111.78,111.78,1511.0
2020-12-09 10:30:00,112.26,112.26,112.03,112.03,300.0,112.26,112.26,112.03,112.03,300.0
2020-12-09 11:00:00,110.99,110.99,110.89,110.89,400.0,110.99,110.99,110.89,110.89,400.0
2020-12-09 11:30:00,110.91,110.91,110.48,110.48,400.0,110.91,110.91,110.48,110.48,400.0
2020-12-09 12:00:00,110.22,110.22,109.28,109.3,1800.0,110.22,110.22,109.28,109.3,1800.0
2020-12-09 12:30:00,108.87,108.87,108.53,108.53,517.0,108.87,108.87,108.53,108.53,517.0
2020-12-09 13:00:00,109.12,109.36,109.01,109.1,1952.0,109.12,109.36,109.01,109.1,1952.0
2020-12-09 13:30:00,109.1,109.42,109.1,109.42,624.0,109.1,109.42,109.1,109.42,624.0
2020-12-09 14:00:00,109.25,109.5,108.91,109.09,1655.0,109.25,109.5,108.91,109.09,1655.0
2020-12-09 14:30:00,108.94,109.28,108.94,109.28,500.0,108.94,109.28,108.94,109.28,500.0
2020-12-09 15:00:00,109.61,109.61,108.86,108.86,1100.0,109.61,109.61,108.86,108.86,1100.0
2020-12-09 15:30:00,108.86,109.39,108.86,109.28,1850.0,108.86,109.39,108.86,109.28,1850.0
2020-12-10 09:30:00,107.54,109.19,107.42,109.19,1000.0,107.54,109.19,107.42,109.19,1000.0
2020-12-10 10:00:00,108.58,108.58,107.47,108.05,1200.0,108.58,108.58,107.47,108.05,1200.0
2020-12-10 10:30:00,107.79,108.05,107.17,107.45,2200.0,107.79,108.05,107.17,107.45,2200.0
2020-12-10 11:00:00,106.95,106.99,106.53,106.53,680.0,106.95,106.99,106.53,106.53,680.0
2020-12-10 11:30:00,106.55,106.95,106.5,106.91,524.0,106.55,106.95,106.5,106.91,524.0
2020-12-10 12:00:00,106.8,107.07,106.71,107.07,400.0,106.8,107.07,106.71,107.07,400.0
2020-12-10 12:30:00,106.94,106.94,105.75,105.75,1600.0,106.94,106.94,105.75,105.75,1600.0
2020-12-10 13:00:00,105.95,107.08,105.5,107.08,1566.0,105.95,107.08,105.5,107.08,1566.0
2020-12-10 13:30:00,107.31,107.67,107.31,107.67,800.0,107.31,107.67,107.31,107.67,800.0
2020-12-10 14:00:00,108.0,108.08,107.42,107.42,900.0,108.0,108.08,107.42,107.42,900.0
2020-12-10 14:30:00,107.5,107.5,107.07,107.14,700.0,107.5,107.5,107.07,107.14,700.0
2020-12-10 15:00:00,107.06,107.62,107.06,107.23,1200.0,107.06,107.62,107.06,107.23,1200.0
2020-12-10 15:30:00,107.59,108.05,107.53,107.69,2137.0,107.59,108.05,107.53,107.69,2137.0
2020-12-11 09:30:00,107.61,107.74,106.83,107.74,900.0,107.61,107.74,106.83,107.74,900.0
2020-12-11 10:00:00,108.48,109.37,108.48,109.07,919.0,108.48,109.37,108.48,109.07,919.0
2020-12-11 10:30:00,109.09,109.09,108.81,108.81,200.0,109.09,109.09,108.81,108.81,200.0
2020-12-11 11:00:00,108.79,108.79,108.37,108.37,400.0,108.79,108.79,108.37,108.37,400.0
2020-12-11 11:30:00,108.46,108.46,108.0,108.16,600.0,108.46,108.46,108.0,108.16,600.0
2020-12-11 12:00:00,108.34,108.34,108.23,108.23,349.0,108.34,108.34,108.23,108.23,349.0
2020-12-11 12:30:00,108.23,108.23,107.96,108.21,500.0,108.23,108.23,107.96,108.21,500.0
2020-12-11 13:00:00,109.06,109.11,109.06,109.07,400.0,109.06,109.11,109.06,109.07,400.0
2020-12-11 13:30:00,109.97,110.0,109.9,109.9,500.0,109.97,110.0,109.9,109.9,500.0
2020-12-11 14:00:00,109.92,109.92,109.92,109.92,100.0,109.92,109.92,109.92,109.92,100.0
2020-12-11 14:30:00,109.72,109.78,109.72,109.77,500.0,109.72,109.78,109.72,109.77,500.0
2020-12-11 15:00:00,109.98,109.98,109.81,109.81,200.0,109.98,109.98,109.81,109.81,200.0
2020-12-11 15:30:00,109.73,110.59,109.73,110.59,1312.0,109.73,110.59,109.73,110.59,1312.0
2020-12-14 09:30:00,110.15,112.96,110.07,112.24,2300.0,110.15,112.96,110.07,112.24,2300.0
2020-12-14 10:00:00,112.71,112.9,112.71,112.75,500.0,112.71,112.9,112.71,112.75,500.0
2020-12-14 10:30:00,111.95,111.95,111.79,111.94,300.0,111.95,111.95,111.79,111.94,300.0
2020-12-14 11:00:00,111.94,111.94,111.94,111.94,0.0,111.94,111.94,111.94,111.94,0.0
2020-12-14 11:30:00,111.89,112.13,111.89,112.12,400.0,111.89,112.13,111.89,112.12,400.0
2020-12-14 12:00:00,111.71,111.92,111.51,111.51,500.0,111.71,111.92,111.51,111.51,500.0
2020-12-14 12:30:00,111.45,111.51,111.45,111.51,300.0,111.45,111.51,111.45,111.51,300.0
2020-12-14 13:00:00,111.45,111.45,111.45,111.45,100.0,111.45,111.45,111.45,111.45,100.0
2020-12-14 13:30:00,112.23,112.6,112.23,112.6,400.0,112.23,112.6,112.23,112.6,400.0
2020-12-14 14:00:00,112.43,112.82,112.43,112.72,500.0,112.43,112.82,112.43,112.72,500.0
2020-12-14 14:30:00,112.79,113.47,112.79,113.47,2632.0,112.79,113.47,112.79,113.47,2632.0
2020-12-14 15:00:00,113.32,113.32,112.89,113.02,1100.0,113.32,113.32,112.89,113.02,1100.0
2020-12-14 15:30:00,112.75,113.03,112.7,113.0,3700.0,112.75,113.03,112.7,113.0,3700.0
2020-12-15 09:30:00,112.67,112.67,112.67,112.67,100.0,112.67,112.67,112.67,112.67,100.0
2020-12-15 10:00:00,113.8,113.8,113.61,113.61,6036.0,113.8,113.8,113.61,113.61,6036.0
2020-12-15 10:30:00,113.61,113.8,113.07,113.08,1843.0,113.61,113.8,113.07,113.08,1843.0
2020-12-15 11:00:00,112.58,112.83,112.5,112.83,1100.0,112.58,112.83,112.5,112.83,1100.0
2020-12-15 11:30:00,113.14,113.75,113.14,113.6,600.0,113.14,113.75,113.14,113.6,600.0
2020-12-15 12:00:00,113.8,113.82,113.51,113.82,2009.0,113.8,113.82,113.51,113.82,2009.0
2020-12-15 12:30:00,113.93,114.34,113.75,114.34,1650.0,113.93,114.34,113.75,114.34,1650.0
2020-12-15 13:00:00,113.97,114.11,113.75,113.95,1284.0,113.97,114.11,113.75,113.95,1284.0
2020-12-15 13:30:00,114.2,114.49,114.2,114.39,1652.0,114.2,114.49,114.2,114.39,1652.0
2020-12-15 14:00:00,114.22,114.22,113.67,113.79,300.0,114.22,114.22,113.67,113.79,300.0
2020-12-15 14:30:00,113.62,113.94,113.62,113.94,1300.0,113.62,113.94,113.62,113.94,1300.0
2020-12-15 15:00:00,114.15,114.72,114.08,114.7,1500.0,114.15,114.72,114.08,114.7,1500.0
2020-12-15 15:30:00,114.84,115.72,114.81,115.68,4814.0,114.84,115.72,114.81,115.68,4814.0
2020-12-16 09:30:00,116.4,119.39,116.4,118.88,4962.0,116.4,119.39,116.4,118.88,4962.0
2020-12-16 10:00:00,118.96,119.56,118.81,119.01,2500.0,118.96,119.56,118.81,119.01,2500.0
2020-12-16 10:30:00,119.03,120.76,118.75,120.65,1576.0,119.03,120.76,118.75,120.65,1576.0
2020-12-16 11:00:00,119.72,119.88,119.72,119.88,200.0,119.72,119.88,119.72,119.88,200.0
2020-12-16 11:30:00,119.18,119.21,118.59,118.63,700.0,119.18,119.21,118.59,118.63,700.0
2020-12-16 12:00:00,118.98,119.09,118.98,119.09,200.0,118.98,119.09,118.98,119.09,200.0
2020-12-16 12:30:00,119.54,119.6,118.9,118.9,1100.0,119.54,119.6,118.9,118.9,1100.0
2020-12-16 13:00:00,118.75,118.86,118.69,118.76,1400.0,118.75,118.86,118.69,118.76,1400.0
2020-12-16 13:30:00,119.0,119.33,118.89,118.89,2035.0,119.0,119.33,118.89,118.89,2035.0
2020-12-16 14:00:00,118.84,119.25,118.72,119.07,4216.0,118.84,119.25,118.72,119.07,4216.0
2020-12-16 14:30:00,119.2,119.35,118.57,118.57,1701.0,119.2,119.35,118.57,118.57,1701.0
2020-12-16 15:00:00,118.88,119.26,118.74,119.07,2188.0,118.88,119.26,118.74,119.07,2188.0
2020-12-16 15:30:00,118.93,119.32,118.9,119.28,5830.0,118.93,119.32,118.9,119.28,5830.0
2020-12-17 09:30:00,120.98,123.96,120.98,123.45,5388.0,120.98,123.96,120.98,123.45,5388.0
2020-12-17 10:00:00,122.34,123.53,122.34,123.53,1180.0,122.34,123.53,122.34,123.53,1180.0
2020-12-17 10:30:00,124.0,124.52,123.75,124.52,2267.0,124.0,124.52,123.75,124.52,2267.0
2020-12-17 11:00:00,124.07,124.56,124.04,124.54,3100.0,124.07,124.56,124.04,124.54,3100.0
2020-12-17 11:30:00,124.57,124.63,123.28,123.28,1200.0,124.57,124.63,123.28,123.28,1200.0
2020-12-17 12:00:00,122.78,122.94,121.96,122.44,900.0,122.78,122.94,121.96,122.44,900.0
2020-12-17 12:30:00,122.02,122.1,121.42,121.79,1600.0,122.02,122.1,121.42,121.79,1600.0
2020-12-17 13:00:00,122.14,123.58,122.14,123.58,2069.0,122.14,123.58,122.14,123.58,2069.0
2020-12-17 13:30:00,123.55,124.46,123.38,124.46,3800.0,123.55,124.46,123.38,124.46,3800.0
2020-12-17 14:00:00,124.58,125.29,124.58,124.97,4780.0,124.58,125.29,124.58,124.97,4780.0
2020-12-17 14:30:00,124.38,124.38,123.29,123.89,1900.0,124.38,124.38,123.29,123.89,1900.0
2020-12-17 15:00:00,123.76,124.3,123.76,124.22,1900.0,123.76,124.3,123.76,124.22,1900.0
2020-12-17 15:30:00,124.26,124.79,123.82,124.7,4101.0,124.26,124.79,123.82,124.7,4101.0
2020-12-18 09:30:00,125.86,132.62,125.86,131.46,10845.0,125.86,132.62,125.86,131.46,10845.0
2020-12-18 10:00:00,131.79,135.9,131.79,135.9,11504.0,131.79,135.9,131.79,135.9,11504.0
2020-12-18 10:30:00,136.02,136.02,134.72,135.57,16057.0,136.02,136.02,134.72,135.57,16057.0
2020-12-18 11:00:00,135.48,137.24,134.93,137.09,24899.0,135.48,137.24,134.93,137.09,24899.0
2020-12-18 11:30:00,137.06,137.49,136.75,137.39,6348.0,137.06,137.49,136.75,137.39,6348.0
2020-12-18 12:00:00,137.9,139.85,137.7,139.3,5812.0,137.9,139.85,137.7,139.3,5812.0
2020-12-18 12:30:00,139.64,139.64,138.73,139.58,3515.0,139.64,139.64,138.73,139.58,3515.0
2020-12-18 13:00:00,139.72,141.36,138.32,138.32,12204.0,139.72,141.36,138.32,138.32,12204.0
2020-12-18 13:30:00,138.15,141.02,137.08,141.0,9533.0,138.15,141.02,137.08,141.0,9533.0
2020-12-18 14:00:00,141.0,143.64,141.0,142.92,15191.0,141.0,143.64,141.0,142.92,15191.0
2020-12-18 14:30:00,143.26,144.81,142.52,143.95,18120.0,143.26,144.81,142.52,143.95,18120.0
2020-12-18 15:00:00,144.04,145.88,142.44,145.64,12666.0,144.04,145.88,142.44,145.64,12666.0
2020-12-18 15:30:00,145.7,145.73,143.94,145.12,39223.0,145.7,145.73,143.94,145.12,39223.0
2020-12-21 09:30:00,140.76,147.11,140.75,145.73,16298.0,140.76,147.11,140.75,145.73,16298.0
2020-12-21 10:00:00,145.52,146.2,144.45,144.61,9133.0,145.52,146.2,144.45,144.61,9133.0
2020-12-21 10:30:00,144.92,147.0,144.57,146.8,19053.0,144.92,147.0,144.57,146.8,19053.0
2020-12-21 11:00:00,146.51,146.51,143.76,145.54,2958.0,146.51,146.51,143.76,145.54,2958.0
2020-12-21 11:30:00,145.86,148.88,145.67,146.66,2069.0,145.86,148.88,145.67,146.66,2069.0
2020-12-21 12:00:00,146.78,148.58,146.78,147.96,3916.0,146.78,148.58,146.78,147.96,3916.0
2020-12-21 12:30:00,147.97,148.5,147.73,148.5,1390.0,147.97,148.5,147.73,148.5,1390.0
2020-12-21 13:00:00,148.45,149.96,148.45,149.93,3733.0,148.45,149.96,148.45,149.93,3733.0
2020-12-21 13:30:00,149.92,150.99,149.12,149.12,3632.0,149.92,150.99,149.12,149.12,3632.0
2020-12-21 14:00:00,148.11,148.5,147.87,147.99,1600.0,148.11,148.5,147.87,147.99,1600.0
2020-12-21 14:30:00,148.06,148.5,147.76,147.79,3034.0,148.06,148.5,147.76,147.79,3034.0
2020-12-21 15:00:00,148.05,148.08,146.91,146.91,7282.0,148.05,148.08,146.91,146.91,7282.0
2020-12-21 15:30:00,145.88,146.59,145.09,146.59,8671.0,145.88,146.59,145.09,146.59,8671.0
2020-12-22 09:30:00,149.64,155.29,149.02,153.59,15296.0,149.64,155.29,149.02,153.59,15296.0
2020-12-22 10:00:00,153.05,153.05,151.56,152.31,8647.0,153.05,153.05,151.56,152.31,8647.0
2020-12-22 10:30:00,152.58,155.65,152.58,155.64,8976.0,152.58,155.65,152.58,155.64,8976.0
2020-12-22 11:00:00,155.25,155.69,153.02,154.0,3800.0,155.25,155.69,153.02,154.0,3800.0
2020-12-22 11:30:00,153.69,154.3,152.91,153.7,4500.0,153.69,154.3,152.91,153.7,4500.0
2020-12-22 12:00:00,153.77,153.77,152.47,152.8,2900.0,153.77,153.77,152.47,152.8,2900.0
2020-12-22 12:30:00,153.02,154.38,152.89,154.05,5711.0,153.02,154.38,152.89,154.05,5711.0
2020-12-22 13:00:00,154.48,155.05,154.1,154.13,1800.0,154.48,155.05,154.1,154.13,1800.0
2020-12-22 13:30:00,154.04,154.69,153.2,154.66,2702.0,154.04,154.69,153.2,154.66,2702.0
2020-12-22 14:00:00,154.62,156.0,154.42,155.92,3795.0,154.62,156.0,154.42,155.92,3795.0
2020-12-22 14:30:00,155.64,157.34,155.64,157.14,7801.0,155.64,157.34,155.64,157.14,7801.0
2020-12-22 15:00:00,156.8,159.14,156.8,158.81,10562.0,156.8,159.14,156.8,158.81,10562.0
2020-12-22 15:30:00,158.71,163.11,158.71,162.83,13742.0,158.71,163.11,158.71,162.83,13742.0
2020-12-23 09:30:00,163.64,165.73,157.78,161.0,17727.0,163.64,165.73,157.78,161.0,17727.0
2020-12-23 10:00:00,160.97,164.22,159.63,159.63,6313.0,160.97,164.22,159.63,159.63,6313.0
2020-12-23 10:30:00,158.66,159.74,157.5,159.74,6300.0,158.66,159.74,157.5,159.74,6300.0
2020-12-23 11:00:00,158.89,159.97,158.83,159.0,2410.0,158.89,159.97,158.83,159.0,2410.0
2020-12-23 11:30:00,158.73,161.27,158.0,160.55,4577.0,158.73,161.27,158.0,160.55,4577.0
2020-12-23 12:00:00,160.6,161.73,160.55,161.73,2400.0,160.6,161.73,160.55,161.73,2400.0
2020-12-23 12:30:00,162.02,162.23,160.29,161.47,2600.0,162.02,162.23,160.29,161.47,2600.0
2020-12-23 13:00:00,160.51,160.6,160.26,160.38,1500.0,160.51,160.6,160.26,160.38,1500.0
2020-12-23 13:30:00,160.46,161.14,160.19,161.14,1600.0,160.46,161.14,160.19,161.14,1600.0
2020-12-23 14:00:00,160.91,161.5,160.23,161.18,3440.0,160.91,161.5,160.23,161.18,3440.0
2020-12-23 14:30:00,161.35,161.35,160.8,161.2,1900.0,161.35,161.35,160.8,161.2,1900.0
2020-12-23 15:00:00,161.23,163.65,161.02,162.3,6200.0,161.23,163.65,161.02,162.3,6200.0
2020-12-23 15:30:00,162.17,162.45,160.58,161.6,3779.0,162.17,162.45,160.58,161.6,3779.0
2020-12-24 09:30:00,160.35,163.65,160.35,163.65,1000.0,160.35,163.65,160.35,163.65,1000.0
2020-12-24 10:00:00,162.3,162.65,161.38,161.49,1636.0,162.3,162.65,161.38,161.49,1636.0
2020-12-24 10:30:00,161.09,161.38,159.57,159.57,800.0,161.09,161.38,159.57,159.57,800.0
2020-12-24 11:00:00,159.4,160.14,159.4,160.14,900.0,159.4,160.14,159.4,160.14,900.0
2020-12-24 11:30:00,160.32,161.39,160.24,161.39,700.0,160.32,161.39,160.24,161.39,700.0
2020-12-24 12:00:00,161.27,161.4,160.93,161.4,1000.0,161.27,161.4,160.93,161.4,1000.0
2020-12-24 12:30:00,161.15,161.72,161.11,161.17,1000.0,161.15,161.72,161.11,161.17,1000.0
2020-12-28 09:30:00,163.18,164.0,161.36,163.26,1600.0,163.18,164.0,161.36,163.26,1600.0
2020-12-28 10:00:00,163.45,163.45,161.7,161.7,1350.0,163.45,163.45,161.7,161.7,1350.0
2020-12-28 10:30:00,161.55,162.8,160.79,162.8,1700.0,161.55,162.8,160.79,162.8,1700.0
2020-12-28 11:00:00,162.94,163.49,162.94,163.05,600.0,162.94,163.49,162.94,163.05,600.0
2020-12-28 11:30:00,163.0,163.0,162.06,162.06,740.0,163.0,163.0,162.06,162.06,740.0
2020-12-28 12:00:00,162.39,163.22,162.39,163.22,300.0,162.39,163.22,162.39,163.22,300.0
2020-12-28 12:30:00,163.54,163.54,162.4,162.67,808.0,163.54,163.54,162.4,162.67,808.0
2020-12-28 13:00:00,163.0,163.0,162.41,162.42,411.0,163.0,163.0,162.41,162.42,411.0
2020-12-28 13:30:00,162.47,162.89,162.46,162.84,600.0,162.47,162.89,162.46,162.84,600.0
2020-12-28 14:00:00,162.77,162.79,162.29,162.29,700.0,162.77,162.79,162.29,162.29,700.0
2020-12-28 14:30:00,162.68,162.68,162.68,162.68,100.0,162.68,162.68,162.68,162.68,100.0
2020-12-28 15:00:00,162.86,162.99,162.36,162.99,800.0,162.86,162.99,162.36,162.99,800.0
2020-12-28 15:30:00,164.28,164.79,164.0,164.06,3100.0,164.28,164.79,164.0,164.06,3100.0
2020-12-29 09:30:00,166.0,167.0,160.11,160.69,3822.0,166.0,167.0,160.11,160.69,3822.0
2020-12-29 10:00:00,161.03,161.03,158.98,160.9,2342.0,161.03,161.03,158.98,160.9,2342.0
2020-12-29 10:30:00,161.03,161.14,159.71,160.03,1675.0,161.03,161.14,159.71,160.03,1675.0
2020-12-29 11:00:00,160.35,161.0,159.76,160.35,1983.0,160.35,161.0,159.76,160.35,1983.0
2020-12-29 11:30:00,160.39,160.39,160.37,160.38,400.0,160.39,160.39,160.37,160.38,400.0
2020-12-29 12:00:00,159.4,159.49,159.4,159.49,200.0,159.4,159.49,159.4,159.49,200.0
2020-12-29 12:30:00,159.21,159.57,159.02,159.57,520.0,159.21,159.57,159.02,159.57,520.0
2020-12-29 13:00:00,159.47,159.47,159.0,159.06,702.0,159.47,159.47,159.0,159.06,702.0
2020-12-29 13:30:00,158.89,159.14,158.0,158.46,1000.0,158.89,159.14,158.0,158.46,1000.0
2020-12-29 14:00:00,158.99,159.66,158.68,158.68,1000.0,158.99,159.66,158.68,158.68,1000.0
2020-12-29 14:30:00,158.45,158.93,158.23,158.93,1700.0,158.45,158.93,158.23,158.93,1700.0
2020-12-29 15:00:00,159.03,159.03,158.47,158.83,1142.0,159.03,159.03,158.47,158.83,1142.0
2020-12-29 15:30:00,158.79,159.78,158.49,159.58,3742.0,158.79,159.78,158.49,159.58,3742.0
2020-12-30 09:30:00,160.63,163.79,160.63,162.33,2848.0,160.63,163.79,160.63,162.33,2848.0
2020-12-30 10:00:00,162.32,163.5,162.32,162.6,14100.0,162.32,163.5,162.32,162.6,14100.0
2020-12-30 10:30:00,162.89,163.5,162.38,163.21,3556.0,162.89,163.5,162.38,163.21,3556.0
2020-12-30 11:00:00,163.28,163.68,162.6,162.88,5186.0,163.28,163.68,162.6,162.88,5186.0
2020-12-30 11:30:00,163.15,163.61,163.02,163.61,1900.0,163.15,163.61,163.02,163.61,1900.0
2020-12-30 12:00:00,164.15,164.41,163.88,163.88,1200.0,164.15,164.41,163.88,163.88,1200.0
2020-12-30 12:30:00,163.92,163.96,163.69,163.7,1000.0,163.92,163.96,163.69,163.7,1000.0
2020-12-30 13:00:00,163.62,163.62,162.97,162.97,1500.0,163.62,163.62,162.97,162.97,1500.0
2020-12-30 13:30:00,163.01,163.22,162.45,162.45,2000.0,163.01,163.22,162.45,162.45,2000.0
2020-12-30 14:00:00,162.26,162.27,161.82,161.93,600.0,162.26,162.27,161.82,161.93,600.0
2020-12-30 14:30:00,161.77,161.77,161.1,161.16,1300.0,161.77,161.77,161.1,161.16,1300.0
2020-12-30 15:00:00,161.18,161.67,160.88,160.88,1800.0,161.18,161.67,160.88,160.88,1800.0
2020-12-30 15:30:00,160.79,161.0,160.47,160.97,4059.0,160.79,161.0,160.47,160.97,4059.0
2020-12-31 09:30:00,161.25,161.25,159.9,160.39,800.0,161.25,161.25,159.9,160.39,800.0
2020-12-31 10:00:00,161.09,161.09,161.09,161.09,200.0,161.09,161.09,161.09,161.09,200.0
2020-12-31 10:30:00,160.98,161.68,160.98,161.14,700.0,160.98,161.68,160.98,161.14,700.0
2020-12-31 11:00:00,160.62,161.01,160.62,160.86,800.0,160.62,161.01,160.62,160.86,800.0
2020-12-31 11:30:00,160.73,160.73,159.81,159.81,900.0,160.73,160.73,159.81,159.81,900.0
2020-12-31 12:00:00,159.99,160.09,159.93,159.98,1200.0,159.99,160.09,159.93,159.98,1200.0
2020-12-31 12:30:00,160.16,160.65,160.16,160.57,400.0,160.16,160.65,160.16,160.57,400.0
2020-12-31 13:00:00,161.01,161.01,161.01,161.01,100.0,161.01,161.01,161.01,161.01,100.0
2020-12-31 13:30:00,161.36,161.62,161.36,161.62,1200.0,161.36,161.62,161.36,161.62,1200.0
2020-12-31 14:00:00,161.41,162.25,161.41,162.25,700.0,161.41,162.25,161.41,162.25,700.0
2020-12-31 14:30:00,162.41,162.41,161.7,161.7,300.0,162.41,162.41,161.7,161.7,300.0
2020-12-31 15:00:00,161.79,161.79,161.79,161.79,100.0,161.79,161.79,161.79,161.79,100.0
2020-12-31 15:30:00,161.64,161.78,161.32,161.72,2731.0,161.64,161.78,161.32,161.72,2731.0
2021-01-04 09:30:00,159.44,159.44,158.85,159.0,315.0,159.44,159.44,158.85,159.0,315.0
2021-01-04 10:00:00,158.94,159.29,157.99,158.2,1600.0,158.94,159.29,157.99,158.2,1600.0
2021-01-04 10:30:00,157.8,157.8,154.05,154.07,1513.0,157.8,157.8,154.05,154.07,1513.0
2021-01-04 11:00:00,153.28,153.71,152.73,153.71,2234.0,153.28,153.71,152.73,153.71,2234.0
2021-01-04 11:30:00,154.95,155.67,153.89,153.89,1111.0,154.95,155.67,153.89,153.89,1111.0
2021-01-04 12:00:00,153.43,153.45,151.78,152.92,2000.0,153.43,153.45,151.78,152.92,2000.0
2021-01-04 12:30:00,152.7,152.71,151.8,152.19,3200.0,152.7,152.71,151.8,152.19,3200.0
2021-01-04 13:00:00,152.11,153.33,152.05,153.25,11747.0,152.11,153.33,152.05,153.25,11747.0
2021-01-04 13:30:00,153.27,154.3,153.27,154.3,2787.0,153.27,154.3,153.27,154.3,2787.0
2021-01-04 14:00:00,154.33,154.98,154.33,154.36,1500.0,154.33,154.98,154.33,154.36,1500.0
2021-01-04 14:30:00,154.1,155.04,154.0,155.04,2500.0,154.1,155.04,154.0,155.04,2500.0
2021-01-04 15:00:00,154.9,154.9,154.16,154.81,2300.0,154.9,154.9,154.16,154.81,2300.0
2021-01-04 15:30:00,154.84,155.16,154.54,154.81,5701.0,154.84,155.16,154.54,154.81,5701.0
2021-01-05 09:30:00,154.42,154.88,152.51,154.88,3800.0,154.42,154.88,152.51,154.88,3800.0
2021-01-05 10:00:00,154.4,154.92,153.47,153.52,1600.0,154.4,154.92,153.47,153.52,1600.0
2021-01-05 10:30:00,153.39,153.39,152.1,152.11,900.0,153.39,153.39,152.1,152.11,900.0
2021-01-05 11:00:00,152.13,152.44,152.12,152.41,700.0,152.13,152.44,152.12,152.41,700.0
2021-01-05 11:30:00,151.94,151.94,151.71,151.71,200.0,151.94,151.94,151.71,151.71,200.0
2021-01-05 12:00:00,151.19,151.72,151.0,151.64,800.0,151.19,151.72,151.0,151.64,800.0
2021-01-05 12:30:00,151.09,151.09,151.09,151.09,200.0,151.09,151.09,151.09,151.09,200.0
2021-01-05 13:00:00,151.18,151.18,150.65,150.7,622.0,151.18,151.18,150.65,150.7,622.0
2021-01-05 13:30:00,150.72,152.01,150.72,151.8,1380.0,150.72,152.01,150.72,151.8,1380.0
2021-01-05 14:00:00,151.66,151.66,151.28,151.61,500.0,151.66,151.66,151.28,151.61,500.0
2021-01-05 14:30:00,151.58,152.01,151.42,151.42,900.0,151.58,152.01,151.42,151.42,900.0
2021-01-05 15:00:00,151.38,152.08,151.38,151.69,1500.0,151.38,152.08,151.38,151.69,1500.0
2021-01-05 15:30:00,151.58,153.06,151.58,152.67,4328.0,151.58,153.06,151.58,152.67,4328.0
2021-01-06 09:30:00,146.76,147.38,144.28,146.27,5508.0,146.76,147.38,144.28,146.27,5508.0
2021-01-06 10:00:00,145.92,146.76,145.4,146.09,5836.0,145.92,146.76,145.4,146.09,5836.0
2021-01-06 10:30:00,145.59,146.25,145.15,146.25,3715.0,145.59,146.25,145.15,146.25,3715.0
2021-01-06 11:00:00,146.14,146.8,145.91,146.49,2543.0,146.14,146.8,145.91,146.49,2543.0
2021-01-06 11:30:00,146.47,146.47,145.91,145.91,2065.0,146.47,146.47,145.91,145.91,2065.0
2021-01-06 12:00:00,145.53,146.24,145.53,146.2,5467.0,145.53,146.24,145.53,146.2,5467.0
2021-01-06 12:30:00,146.21,146.21,145.93,146.19,600.0,146.21,146.21,145.93,146.19,600.0
2021-01-06 13:00:00,145.5,146.26,145.5,146.01,1300.0,145.5,146.26,145.5,146.01,1300.0
2021-01-06 13:30:00,146.3,146.73,146.14,146.3,1100.0,146.3,146.73,146.14,146.3,1100.0
2021-01-06 14:00:00,146.19,146.39,145.3,145.3,2236.0,146.19,146.39,145.3,145.3,2236.0
2021-01-06 14:30:00,145.24,145.49,142.8,144.01,4116.0,145.24,145.49,142.8,144.01,4116.0
2021-01-06 15:00:00,143.96,144.4,143.9,144.4,2500.0,143.96,144.4,143.9,144.4,2500.0
2021-01-06 15:30:00,144.66,146.41,144.18,144.28,6898.0,144.66,146.41,144.18,144.28,6898.0
2021-01-07 09:30:00,147.87,149.07,146.77,146.87,3686.0,147.87,149.07,146.77,146.87,3686.0
2021-01-07 10:00:00,146.8,148.51,146.8,147.06,1226.0,146.8,148.51,146.8,147.06,1226.0
2021-01-07 10:30:00,147.25,147.38,146.68,147.12,1906.0,147.25,147.38,146.68,147.12,1906.0
2021-01-07 11:00:00,147.27,147.37,146.84,146.96,1800.0,147.27,147.37,146.84,146.96,1800.0
2021-01-07 11:30:00,146.99,147.1,146.82,147.03,1600.0,146.99,147.1,146.82,147.03,1600.0
2021-01-07 12:00:00,146.99,147.2,146.39,147.17,2622.0,146.99,147.2,146.39,147.17,2622.0
2021-01-07 12:30:00,147.01,147.1,146.87,147.02,2220.0,147.01,147.1,146.87,147.02,2220.0
2021-01-07 13:00:00,147.84,148.86,147.84,148.86,500.0,147.84,148.86,147.84,148.86,500.0
2021-01-07 13:30:00,149.16,149.19,148.04,148.64,1700.0,149.16,149.19,148.04,148.64,1700.0
2021-01-07 14:00:00,148.54,149.03,148.54,148.8,1200.0,148.54,149.03,148.54,148.8,1200.0
2021-01-07 14:30:00,149.12,149.12,148.81,149.04,1500.0,149.12,149.12,148.81,149.04,1500.0
2021-01-07 15:00:00,149.21,150.2,149.09,150.2,1200.0,149.21,150.2,149.09,150.2,1200.0
2021-01-07 15:30:00,150.34,151.07,150.29,150.46,1900.0,150.34,151.07,150.29,150.46,1900.0
2021-01-08 09:30:00,152.95,154.19,152.59,153.17,3593.0,152.95,154.19,152.59,153.17,3593.0
2021-01-08 10:00:00,153.51,153.69,151.37,151.41,2422.0,153.51,153.69,151.37,151.41,2422.0
2021-01-08 10:30:00,152.13,152.2,151.94,151.94,600.0,152.13,152.2,151.94,151.94,600.0
2021-01-08 11:00:00,151.63,151.65,151.11,151.25,400.0,151.63,151.65,151.11,151.25,400.0
2021-01-08 11:30:00,152.06,152.06,152.02,152.02,200.0,152.06,152.06,152.02,152.02,200.0
2021-01-08 12:00:00,151.88,152.93,151.88,152.42,900.0,151.88,152.93,151.88,152.42,900.0
2021-01-08 12:30:00,152.67,152.71,152.31,152.55,1900.0,152.67,152.71,152.31,152.55,1900.0
2021-01-08 13:00:00,152.61,153.48,152.46,153.48,1000.0,152.61,153.48,152.46,153.48,1000.0
2021-01-08 13:30:00,152.39,152.62,152.09,152.62,900.0,152.39,152.62,152.09,152.62,900.0
2021-01-08 14:00:00,153.33,153.85,153.33,153.85,300.0,153.33,153.85,153.33,153.85,300.0
2021-01-08 14:30:00,154.49,154.85,153.83,154.35,1570.0,154.49,154.85,153.83,154.35,1570.0
2021-01-08 15:00:00,154.32,154.32,153.71,153.71,784.0,154.32,154.32,153.71,153.71,784.0
2021-01-08 15:30:00,152.61,152.66,152.16,152.48,2100.0,152.61,152.66,152.16,152.48,2100.0
2021-01-11 09:30:00,149.37,152.08,149.37,152.02,1600.0,149.37,152.08,149.37,152.02,1600.0
2021-01-11 10:00:00,152.02,152.02,150.16,150.16,2302.0,152.02,152.02,150.16,150.16,2302.0
2021-01-11 10:30:00,150.76,151.87,150.76,151.87,700.0,150.76,151.87,150.76,151.87,700.0
2021-01-11 11:00:00,153.21,153.97,153.07,153.86,800.0,153.21,153.97,153.07,153.86,800.0
2021-01-11 11:30:00,153.92,154.49,153.89,154.04,1700.0,153.92,154.49,153.89,154.04,1700.0
2021-01-11 12:00:00,154.37,155.26,154.37,155.22,954.0,154.37,155.26,154.37,155.22,954.0
2021-01-11 12:30:00,155.05,156.13,155.05,155.96,2854.0,155.05,156.13,155.05,155.96,2854.0
2021-01-11 13:00:00,156.03,156.21,155.33,155.37,1508.0,156.03,156.21,155.33,155.37,1508.0
2021-01-11 13:30:00,155.09,155.1,154.34,154.57,1000.0,155.09,155.1,154.34,154.57,1000.0
2021-01-11 14:00:00,154.29,154.72,154.14,154.14,600.0,154.29,154.72,154.14,154.14,600.0
2021-01-11 14:30:00,154.14,154.14,153.69,153.93,1748.0,154.14,154.14,153.69,153.93,1748.0
2021-01-11 15:00:00,153.94,154.19,153.11,153.23,1500.0,153.94,154.19,153.11,153.23,1500.0
2021-01-11 15:30:00,153.31,154.7,153.31,154.28,2824.0,153.31,154.7,153.31,154.28,2824.0
2021-01-12 09:30:00,158.01,161.32,157.01,161.21,3422.0,158.01,161.32,157.01,161.21,3422.0
2021-01-12 10:00:00,161.36,163.85,160.39,162.24,4353.0,161.36,163.85,160.39,162.24,4353.0
2021-01-12 10:30:00,162.13,163.74,162.13,163.58,3684.0,162.13,163.74,162.13,163.58,3684.0
2021-01-12 11:00:00,163.43,163.64,163.26,163.64,1373.0,163.43,163.64,163.26,163.64,1373.0
2021-01-12 11:30:00,163.37,163.62,163.11,163.11,1200.0,163.37,163.62,163.11,163.11,1200.0
2021-01-12 12:00:00,162.92,163.01,161.59,162.67,2000.0,162.92,163.01,161.59,162.67,2000.0
2021-01-12 12:30:00,162.27,163.3,162.27,163.3,500.0,162.27,163.3,162.27,163.3,500.0
2021-01-12 13:00:00,163.17,163.5,162.34,162.46,4099.0,163.17,163.5,162.34,162.46,4099.0
2021-01-12 13:30:00,162.31,163.02,162.31,162.9,708.0,162.31,163.02,162.31,162.9,708.0
2021-01-12 14:00:00,162.65,163.29,162.65,163.12,2200.0,162.65,163.29,162.65,163.12,2200.0
2021-01-12 14:30:00,162.67,162.87,162.0,162.77,1683.0,162.67,162.87,162.0,162.77,1683.0
2021-01-12 15:00:00,162.78,162.87,162.27,162.82,1605.0,162.78,162.87,162.27,162.82,1605.0
2021-01-12 15:30:00,162.88,163.65,162.33,162.33,11795.0,162.88,163.65,162.33,162.33,11795.0
2021-01-13 09:30:00,162.5,162.5,158.17,158.17,2265.0,162.5,162.5,158.17,158.17,2265.0
2021-01-13 10:00:00,157.55,157.55,156.5,156.93,1960.0,157.55,157.55,156.5,156.93,1960.0
2021-01-13 10:30:00,156.86,158.0,156.86,156.95,1200.0,156.86,158.0,156.86,156.95,1200.0
2021-01-13 11:00:00,157.22,157.22,156.51,156.72,600.0,157.22,157.22,156.51,156.72,600.0
2021-01-13 11:30:00,157.5,157.5,156.56,156.97,1400.0,157.5,157.5,156.56,156.97,1400.0
2021-01-13 12:00:00,157.29,157.35,157.16,157.35,600.0,157.29,157.35,157.16,157.35,600.0
2021-01-13 12:30:00,157.0,157.32,157.0,157.14,800.0,157.0,157.32,157.0,157.14,800.0
2021-01-13 13:00:00,157.2,157.2,156.94,156.94,1100.0,157.2,157.2,156.94,156.94,1100.0
2021-01-13 13:30:00,157.06,157.06,156.77,156.77,1131.0,157.06,157.06,156.77,156.77,1131.0
2021-01-13 14:00:00,156.74,157.32,156.74,156.96,1000.0,156.74,157.32,156.74,156.96,1000.0
2021-01-13 14:30:00,157.33,157.49,157.22,157.49,400.0,157.33,157.49,157.22,157.49,400.0
2021-01-13 15:00:00,157.31,157.31,157.23,157.31,800.0,157.31,157.31,157.23,157.31,800.0
2021-01-13 15:30:00,156.98,157.47,156.62,157.47,2400.0,156.98,157.47,156.62,157.47,2400.0
2021-01-14 09:30:00,157.09,158.7,157.09,158.25,1808.0,157.09,158.7,157.09,158.25,1808.0
2021-01-14 10:00:00,158.25,159.34,158.06,159.34,600.0,158.25,159.34,158.06,159.34,600.0
2021-01-14 10:30:00,159.55,159.9,159.55,159.9,200.0,159.55,159.9,159.55,159.9,200.0
2021-01-14 11:00:00,159.58,159.76,159.5,159.5,6310.0,159.58,159.76,159.5,159.5,6310.0
2021-01-14 11:30:00,159.66,159.98,159.66,159.98,500.0,159.66,159.98,159.66,159.98,500.0
2021-01-14 12:00:00,160.27,160.27,159.5,159.71,1700.0,160.27,160.27,159.5,159.71,1700.0
2021-01-14 12:30:00,159.89,159.89,159.19,159.19,600.0,159.89,159.89,159.19,159.19,600.0
2021-01-14 13:00:00,159.03,159.03,158.35,158.35,364.0,159.03,159.03,158.35,158.35,364.0
2021-01-14 13:30:00,158.29,158.56,158.29,158.56,300.0,158.29,158.56,158.29,158.56,300.0
2021-01-14 14:00:00,158.97,159.2,158.85,158.85,800.0,158.97,159.2,158.85,158.85,800.0
2021-01-14 14:30:00,158.85,158.85,158.85,158.85,0.0,158.85,158.85,158.85,158.85,0.0
2021-01-14 15:00:00,158.97,158.98,158.42,158.5,600.0,158.97,158.98,158.42,158.5,600.0
2021-01-14 15:30:00,158.92,159.07,158.31,158.31,600.0,158.92,159.07,158.31,158.31,600.0
2021-01-15 09:30:00,160.75,160.75,158.69,158.69,700.0,160.75,160.75,158.69,158.69,700.0
2021-01-15 10:00:00,158.02,158.02,156.34,156.45,2041.0,158.02,158.02,156.34,156.45,2041.0
2021-01-15 10:30:00,158.08,158.75,157.98,158.45,2200.0,158.08,158.75,157.98,158.45,2200.0
2021-01-15 11:00:00,157.66,157.66,157.66,157.66,100.0,157.66,157.66,157.66,157.66,100.0
2021-01-15 11:30:00,158.2,158.66,158.2,158.64,500.0,158.2,158.66,158.2,158.64,500.0
2021-01-15 12:00:00,158.4,158.5,158.36,158.43,700.0,158.4,158.5,158.36,158.43,700.0
2021-01-15 12:30:00,158.34,159.6,158.34,159.6,1300.0,158.34,159.6,158.34,159.6,1300.0
2021-01-15 13:00:00,159.79,161.51,159.69,161.38,2483.0,159.79,161.51,159.69,161.38,2483.0
2021-01-15 13:30:00,161.51,162.0,161.51,161.93,600.0,161.51,162.0,161.51,161.93,600.0
2021-01-15 14:00:00,162.44,162.45,160.98,160.98,1801.0,162.44,162.45,160.98,160.98,1801.0
2021-01-15 14:30:00,161.57,161.57,161.36,161.36,200.0,161.57,161.57,161.36,161.36,200.0
2021-01-15 15:00:00,161.37,161.64,159.54,159.54,2700.0,161.37,161.64,159.54,159.54,2700.0
2021-01-15 15:30:00,159.2,159.81,158.55,159.8,2900.0,159.2,159.81,158.55,159.8,2900.0
2021-01-19 09:30:00,160.0,160.0,158.51,158.51,500.0,160.0,160.0,158.51,158.51,500.0
2021-01-19 10:00:00,159.8,159.8,159.25,159.67,700.0,159.8,159.8,159.25,159.67,700.0
2021-01-19 10:30:00,160.13,161.32,160.13,161.32,800.0,160.13,161.32,160.13,161.32,800.0
2021-01-19 11:00:00,162.57,163.73,162.25,163.49,1600.0,162.57,163.73,162.25,163.49,1600.0
2021-01-19 11:30:00,163.88,164.0,162.54,163.0,1305.0,163.88,164.0,162.54,163.0,1305.0
2021-01-19 12:00:00,162.59,163.34,162.59,163.34,400.0,162.59,163.34,162.59,163.34,400.0
2021-01-19 12:30:00,163.68,164.53,163.68,164.53,461.0,163.68,164.53,163.68,164.53,461.0
2021-01-19 13:00:00,164.49,165.54,164.49,165.54,1800.0,164.49,165.54,164.49,165.54,1800.0
2021-01-19 13:30:00,165.55,165.8,165.44,165.8,300.0,165.55,165.8,165.44,165.8,300.0
2021-01-19 14:00:00,166.05,166.05,165.61,165.76,600.0,166.05,166.05,165.61,165.76,600.0
2021-01-19 14:30:00,165.64,165.64,164.96,164.96,200.0,165.64,165.64,164.96,164.96,200.0
2021-01-19 15:00:00,165.26,165.6,165.09,165.09,800.0,165.26,165.6,165.09,165.09,800.0
2021-01-19 15:30:00,165.1,165.1,164.05,164.05,3309.0,165.1,165.1,164.05,164.05,3309.0
2021-01-20 09:30:00,165.43,165.43,165.27,165.35,600.0,165.43,165.43,165.27,165.35,600.0
2021-01-20 10:00:00,164.66,166.64,164.66,166.64,2187.0,164.66,166.64,164.66,166.64,2187.0
2021-01-20 10:30:00,166.21,166.94,165.69,165.69,3317.0,166.21,166.94,165.69,165.69,3317.0
2021-01-20 11:00:00,164.91,166.53,164.76,166.53,1158.0,164.91,166.53,164.76,166.53,1158.0
2021-01-20 11:30:00,166.1,166.54,165.56,165.7,800.0,166.1,166.54,165.56,165.7,800.0
2021-01-20 12:00:00,165.84,165.84,164.79,164.79,200.0,165.84,165.84,164.79,164.79,200.0
2021-01-20 12:30:00,164.91,164.91,164.09,164.2,400.0,164.91,164.91,164.09,164.2,400.0
2021-01-20 13:00:00,164.33,164.43,164.33,164.33,500.0,164.33,164.43,164.33,164.33,500.0
2021-01-20 13:30:00,164.96,164.96,164.4,164.82,900.0,164.96,164.96,164.4,164.82,900.0
2021-01-20 14:00:00,165.15,165.41,165.15,165.41,1400.0,165.15,165.41,165.15,165.41,1400.0
2021-01-20 14:30:00,164.22,164.63,164.22,164.63,300.0,164.22,164.63,164.22,164.63,300.0
2021-01-20 15:00:00,164.5,164.5,163.29,163.29,700.0,164.5,164.5,163.29,163.29,700.0
2021-01-20 15:30:00,163.23,163.69,162.66,162.74,1705.0,163.23,163.69,162.66,162.74,1705.0
2021-01-21 09:30:00,161.87,162.25,161.87,162.12,600.0,161.87,162.25,161.87,162.12,600.0
2021-01-21 10:00:00,161.85,163.5,161.85,162.74,2323.0,161.85,163.5,161.85,162.74,2323.0
2021-01-21 10:30:00,163.03,163.03,163.03,163.03,100.0,163.03,163.03,163.03,163.03,100.0
2021-01-21 11:00:00,163.33,163.33,162.97,162.97,500.0,163.33,163.33,162.97,162.97,500.0
2021-01-21 11:30:00,162.93,162.93,162.68,162.68,200.0,162.93,162.93,162.68,162.68,200.0
2021-01-21 12:00:00,162.55,162.55,162.16,162.16,500.0,162.55,162.55,162.16,162.16,500.0
2021-01-21 12:30:00,162.94,163.1,162.89,163.1,464.0,162.94,163.1,162.89,163.1,464.0
2021-01-21 13:00:00,163.0,163.18,162.98,163.18,600.0,163.0,163.18,162.98,163.18,600.0
2021-01-21 13:30:00,163.18,163.18,163.18,163.18,0.0,163.18,163.18,163.18,163.18,0.0
2021-01-21 14:00:00,162.39,163.09,162.39,163.0,800.0,162.39,163.09,162.39,163.0,800.0
2021-01-21 14:30:00,162.65,162.65,162.65,162.65,300.0,162.65,162.65,162.65,162.65,300.0
2021-01-21 15:00:00,162.09,162.4,162.0,162.0,739.0,162.09,162.4,162.0,162.0,739.0
2021-01-21 15:30:00,161.83,162.12,161.1,161.1,1700.0,161.83,162.12,161.1,161.1,1700.0
2021-01-22 09:30:00,160.26,161.25,160.26,161.11,1400.0,160.26,161.25,160.26,161.11,1400.0
2021-01-22 10:00:00,161.11,161.11,161.11,161.11,100.0,161.11,161.11,161.11,161.11,100.0
2021-01-22 10:30:00,159.99,160.36,159.99,160.36,300.0,159.99,160.36,159.99,160.36,300.0
2021-01-22 11:00:00,160.17,160.17,160.17,160.17,100.0,160.17,160.17,160.17,160.17,100.0
2021-01-22 11:30:00,161.02,161.02,161.02,161.02,200.0,161.02,161.02,161.02,161.02,200.0
2021-01-22 12:00:00,160.85,160.85,160.85,160.85,100.0,160.85,160.85,160.85,160.85,100.0
2021-01-22 12:30:00,161.09,161.11,160.98,160.98,671.0,161.09,161.11,160.98,160.98,671.0
2021-01-22 13:00:00,161.4,161.41,161.25,161.25,700.0,161.4,161.41,161.25,161.25,700.0
2021-01-22 13:30:00,161.05,161.06,161.05,161.06,1229.0,161.05,161.06,161.05,161.06,1229.0
2021-01-22 14:00:00,160.75,162.39,160.75,162.35,2050.0,160.75,162.39,160.75,162.35,2050.0
2021-01-22 14:30:00,162.02,162.02,162.02,162.02,100.0,162.02,162.02,162.02,162.02,100.0
2021-01-22 15:00:00,162.25,162.58,162.08,162.08,1920.0,162.25,162.58,162.08,162.08,1920.0
2021-01-22 15:30:00,161.93,162.24,161.92,162.24,900.0,161.93,162.24,161.92,162.24,900.0
2021-01-25 09:30:00,164.71,165.69,164.71,165.15,1601.0,164.71,165.69,164.71,165.15,1601.0
2021-01-25 10:00:00,165.07,165.27,163.43,163.43,400.0,165.07,165.27,163.43,163.43,400.0
2021-01-25 10:30:00,164.13,164.13,162.86,162.86,400.0,164.13,164.13,162.86,162.86,400.0
2021-01-25 11:00:00,162.99,162.99,159.61,160.87,600.0,162.99,162.99,159.61,160.87,600.0
2021-01-25 11:30:00,161.8,162.41,161.56,162.41,300.0,161.8,162.41,161.56,162.41,300.0
2021-01-25 12:00:00,162.08,162.08,160.64,160.64,700.0,162.08,162.08,160.64,160.64,700.0
2021-01-25 12:30:00,160.58,160.58,160.58,160.58,100.0,160.58,160.58,160.58,160.58,100.0
2021-01-25 13:00:00,160.89,162.39,160.89,162.39,500.0,160.89,162.39,160.89,162.39,500.0
2021-01-25 13:30:00,162.22,162.22,162.15,162.15,200.0,162.22,162.22,162.15,162.15,200.0
2021-01-25 14:00:00,162.3,162.4,162.3,162.3,300.0,162.3,162.4,162.3,162.3,300.0
2021-01-25 14:30:00,162.77,162.77,162.25,162.25,400.0,162.77,162.77,162.25,162.25,400.0
2021-01-25 15:00:00,162.73,162.73,161.55,161.55,500.0,162.73,162.73,161.55,161.55,500.0
2021-01-25 15:30:00,161.39,161.65,161.39,161.65,699.0,161.39,161.65,161.39,161.65,699.0
2021-01-26 09:30:00,162.74,164.0,160.37,163.58,1739.0,162.74,164.0,160.37,163.58,1739.0
2021-01-26 10:00:00,163.89,163.89,163.45,163.45,300.0,163.89,163.89,163.45,163.45,300.0
2021-01-26 10:30:00,164.07,164.21,164.07,164.21,400.0,164.07,164.21,164.07,164.21,400.0
2021-01-26 11:00:00,165.0,166.58,165.0,165.97,800.0,165.0,166.58,165.0,165.97,800.0
2021-01-26 11:30:00,165.7,166.18,165.23,165.23,500.0,165.7,166.18,165.23,165.23,500.0
2021-01-26 12:00:00,165.23,165.23,165.23,165.23,0.0,165.23,165.23,165.23,165.23,0.0
2021-01-26 12:30:00,165.23,165.23,165.23,165.23,0.0,165.23,165.23,165.23,165.23,0.0
2021-01-26 13:00:00,165.82,166.31,165.82,166.31,500.0,165.82,166.31,165.82,166.31,500.0
2021-01-26 13:30:00,166.5,166.5,166.5,166.5,300.0,166.5,166.5,166.5,166.5,300.0
2021-01-26 14:00:00,166.46,166.46,166.38,166.38,200.0,166.46,166.46,166.38,166.38,200.0
2021-01-26 14:30:00,166.1,166.1,165.52,165.52,500.0,166.1,166.1,165.52,165.52,500.0
2021-01-26 15:00:00,165.63,165.95,165.52,165.95,500.0,165.63,165.95,165.52,165.95,500.0
2021-01-26 15:30:00,165.42,165.73,165.42,165.73,1500.0,165.42,165.73,165.42,165.73,1500.0
2021-01-27 09:30:00,162.95,163.5,159.89,163.18,5999.0,162.95,163.5,159.89,163.18,5999.0
2021-01-27 10:00:00,163.43,166.38,163.43,166.01,4868.0,163.43,166.38,163.43,166.01,4868.0
2021-01-27 10:30:00,165.18,169.08,164.84,168.68,10120.0,165.18,169.08,164.84,168.68,10120.0
2021-01-27 11:00:00,168.02,169.7,165.85,167.0,7770.0,168.02,169.7,165.85,167.0,7770.0
2021-01-27 11:30:00,167.29,167.29,165.05,165.3,3005.0,167.29,167.29,165.05,165.3,3005.0
2021-01-27 12:00:00,165.57,165.7,163.94,165.45,2283.0,165.57,165.7,163.94,165.45,2283.0
2021-01-27 12:30:00,165.59,166.86,165.59,166.0,1933.0,165.59,166.86,165.59,166.0,1933.0
2021-01-27 13:00:00,165.55,166.05,164.52,165.76,3800.0,165.55,166.05,164.52,165.76,3800.0
2021-01-27 13:30:00,165.8,165.87,164.77,165.31,4800.0,165.8,165.87,164.77,165.31,4800.0
2021-01-27 14:00:00,165.5,165.75,162.84,164.5,2800.0,165.5,165.75,162.84,164.5,2800.0
2021-01-27 14:30:00,164.37,164.46,162.86,163.58,4800.0,164.37,164.46,162.86,163.58,4800.0
2021-01-27 15:00:00,163.12,163.8,163.12,163.31,4563.0,163.12,163.8,163.12,163.31,4563.0
2021-01-27 15:30:00,163.26,163.63,162.11,162.29,6857.0,163.26,163.63,162.11,162.29,6857.0
2021-01-28 09:30:00,162.73,164.79,162.71,164.15,1920.0,162.73,164.79,162.71,164.15,1920.0
2021-01-28 10:00:00,163.31,164.14,163.22,163.32,1000.0,163.31,164.14,163.22,163.32,1000.0
2021-01-28 10:30:00,161.8,162.37,161.8,162.37,529.0,161.8,162.37,161.8,162.37,529.0
2021-01-28 11:00:00,164.11,164.11,163.77,163.77,338.0,164.11,164.11,163.77,163.77,338.0
2021-01-28 11:30:00,163.86,164.16,163.68,164.06,400.0,163.86,164.16,163.68,164.06,400.0
2021-01-28 12:00:00,164.06,164.06,164.06,164.06,0.0,164.06,164.06,164.06,164.06,0.0
2021-01-28 12:30:00,164.18,164.2,164.12,164.16,400.0,164.18,164.2,164.12,164.16,400.0
2021-01-28 13:00:00,163.75,163.75,163.24,163.51,600.0,163.75,163.75,163.24,163.51,600.0
2021-01-28 13:30:00,163.89,163.89,163.68,163.68,400.0,163.89,163.89,163.68,163.68,400.0
2021-01-28 14:00:00,164.07,164.6,164.07,164.13,1405.0,164.07,164.6,164.07,164.13,1405.0
2021-01-28 14:30:00,164.16,165.0,164.16,165.0,750.0,164.16,165.0,164.16,165.0,750.0
2021-01-28 15:00:00,164.86,165.12,164.26,164.26,900.0,164.86,165.12,164.26,164.26,900.0
2021-01-28 15:30:00,164.35,164.37,163.47,163.52,900.0,164.35,164.37,163.47,163.52,900.0
2021-01-29 09:30:00,165.5,166.05,161.72,164.03,3624.0,165.5,166.05,161.72,164.03,3624.0
2021-01-29 10:00:00,162.95,164.83,162.95,164.75,2087.0,162.95,164.83,162.95,164.75,2087.0
2021-01-29 10:30:00,164.8,165.05,163.24,164.29,2100.0,164.8,165.05,163.24,164.29,2100.0
2021-01-29 11:00:00,163.97,163.97,162.98,162.98,300.0,163.97,163.97,162.98,162.98,300.0
2021-01-29 11:30:00,163.29,163.45,162.96,163.45,600.0,163.29,163.45,162.96,163.45,600.0
2021-01-29 12:00:00,163.75,163.91,162.72,162.72,1457.0,163.75,163.91,162.72,162.72,1457.0
2021-01-29 12:30:00,161.41,161.41,158.88,159.33,1495.0,161.41,161.41,158.88,159.33,1495.0
2021-01-29 13:00:00,160.14,160.14,160.14,160.14,100.0,160.14,160.14,160.14,160.14,100.0
2021-01-29 13:30:00,160.26,160.26,160.26,160.26,100.0,160.26,160.26,160.26,160.26,100.0
2021-01-29 14:00:00,160.95,161.4,160.91,160.91,340.0,160.95,161.4,160.91,160.91,340.0
2021-01-29 14:30:00,160.74,160.75,160.74,160.75,200.0,160.74,160.75,160.74,160.75,200.0
2021-01-29 15:00:00,161.15,162.48,161.15,162.14,1000.0,161.15,162.48,161.15,162.14,1000.0
2021-01-29 15:30:00,161.6,161.64,160.74,160.77,4579.0,161.6,161.64,160.74,160.77,4579.0
2021-02-01 09:30:00,162.01,163.2,162.01,163.2,3014.0,162.01,163.2,162.01,163.2,3014.0
2021-02-01 10:00:00,163.32,163.49,162.15,162.86,4023.0,163.32,163.49,162.15,162.86,4023.0
2021-02-01 10:30:00,162.76,163.33,162.72,162.72,400.0,162.76,163.33,162.72,162.72,400.0
2021-02-01 11:00:00,163.03,164.0,162.88,163.63,1350.0,163.03,164.0,162.88,163.63,1350.0
2021-02-01 11:30:00,163.27,163.72,163.18,163.72,700.0,163.27,163.72,163.18,163.72,700.0
2021-02-01 12:00:00,164.0,164.48,163.88,164.03,3300.0,164.0,164.48,163.88,164.03,3300.0
2021-02-01 12:30:00,164.5,164.5,164.32,164.42,350.0,164.5,164.5,164.32,164.42,350.0
2021-02-01 13:00:00,164.01,164.56,163.99,164.35,600.0,164.01,164.56,163.99,164.35,600.0
2021-02-01 13:30:00,164.04,164.04,163.42,163.7,600.0,164.04,164.04,163.42,163.7,600.0
2021-02-01 14:00:00,163.82,164.46,163.82,164.04,1000.0,163.82,164.46,163.82,164.04,1000.0
2021-02-01 14:30:00,164.07,164.07,163.63,163.75,3293.0,164.07,164.07,163.63,163.75,3293.0
2021-02-01 15:00:00,163.66,163.89,163.47,163.89,1494.0,163.66,163.89,163.47,163.89,1494.0
2021-02-01 15:30:00,163.7,163.85,163.41,163.68,10040.0,163.7,163.85,163.41,163.68,10040.0
2021-02-02 09:30:00,165.54,167.71,165.5,166.39,8017.0,165.54,167.71,165.5,166.39,8017.0
2021-02-02 10:00:00,166.71,167.3,166.02,167.25,2197.0,166.71,167.3,166.02,167.25,2197.0
2021-02-02 10:30:00,167.92,168.48,167.0,168.48,3552.0,167.92,168.48,167.0,168.48,3552.0
2021-02-02 11:00:00,168.87,169.36,167.5,168.07,3314.0,168.87,169.36,167.5,168.07,3314.0
2021-02-02 11:30:00,167.66,168.03,167.66,168.03,500.0,167.66,168.03,167.66,168.03,500.0
2021-02-02 12:00:00,167.95,168.37,167.32,167.53,5730.0,167.95,168.37,167.32,167.53,5730.0
2021-02-02 12:30:00,167.55,167.56,167.09,167.56,600.0,167.55,167.56,167.09,167.56,600.0
2021-02-02 13:00:00,167.48,167.57,167.33,167.33,600.0,167.48,167.57,167.33,167.33,600.0
2021-02-02 13:30:00,167.6,167.6,167.36,167.5,400.0,167.6,167.6,167.36,167.5,400.0
2021-02-02 14:00:00,167.51,167.65,167.34,167.64,1300.0,167.51,167.65,167.34,167.64,1300.0
2021-02-02 14:30:00,167.6,167.64,167.51,167.6,2200.0,167.6,167.64,167.51,167.6,2200.0
2021-02-02 15:00:00,167.6,167.6,167.47,167.47,2103.0,167.6,167.6,167.47,167.47,2103.0
2021-02-02 15:30:00,167.5,168.21,167.37,167.5,16745.0,167.5,168.21,167.37,167.5,16745.0
2021-02-03 09:30:00,167.8,167.8,164.51,166.52,2978.0,167.8,167.8,164.51,166.52,2978.0
2021-02-03 10:00:00,165.87,165.87,164.71,164.71,995.0,165.87,165.87,164.71,164.71,995.0
2021-02-03 10:30:00,163.93,163.93,163.62,163.7,1547.0,163.93,163.93,163.62,163.7,1547.0
2021-02-03 11:00:00,163.6,163.9,163.6,163.7,300.0,163.6,163.9,163.6,163.7,300.0
2021-02-03 11:30:00,163.64,163.71,163.16,163.16,1400.0,163.64,163.71,163.16,163.16,1400.0
2021-02-03 12:00:00,162.86,162.9,162.86,162.9,300.0,162.86,162.9,162.86,162.9,300.0
2021-02-03 12:30:00,162.48,163.03,162.48,163.03,245.0,162.48,163.03,162.48,163.03,245.0
2021-02-03 13:00:00,162.31,162.31,162.04,162.04,200.0,162.31,162.31,162.04,162.04,200.0
2021-02-03 13:30:00,162.39,162.85,162.39,162.8,500.0,162.39,162.85,162.39,162.8,500.0
2021-02-03 14:00:00,162.62,162.76,161.45,161.45,708.0,162.62,162.76,161.45,161.45,708.0
2021-02-03 14:30:00,161.68,161.76,161.42,161.42,534.0,161.68,161.76,161.42,161.42,534.0
2021-02-03 15:00:00,161.11,161.2,160.44,160.44,500.0,161.11,161.2,160.44,160.44,500.0
2021-02-03 15:30:00,159.64,160.36,159.21,160.19,4698.0,159.64,160.36,159.21,160.19,4698.0
2021-02-04 09:30:00,161.43,163.77,161.43,162.14,3900.0,161.43,163.77,161.43,162.14,3900.0
2021-02-04 10:00:00,160.32,161.94,160.3,161.39,1200.0,160.32,161.94,160.3,161.39,1200.0
2021-02-04 10:30:00,161.31,161.33,160.89,161.33,973.0,161.31,161.33,160.89,161.33,973.0
2021-02-04 11:00:00,160.25,160.65,160.25,160.52,700.0,160.25,160.65,160.25,160.52,700.0
2021-02-04 11:30:00,160.6,160.6,160.33,160.5,1045.0,160.6,160.6,160.33,160.5,1045.0
2021-02-04 12:00:00,160.57,161.03,160.5,160.64,1100.0,160.57,161.03,160.5,160.64,1100.0
2021-02-04 12:30:00,160.58,160.74,160.28,160.74,700.0,160.58,160.74,160.28,160.74,700.0
2021-02-04 13:00:00,160.65,160.65,160.56,160.57,900.0,160.65,160.65,160.56,160.57,900.0
2021-02-04 13:30:00,160.92,160.98,160.42,160.6,1200.0,160.92,160.98,160.42,160.6,1200.0
2021-02-04 14:00:00,160.33,160.45,160.33,160.45,200.0,160.33,160.45,160.33,160.45,200.0
2021-02-04 14:30:00,160.49,160.64,160.46,160.6,1200.0,160.49,160.64,160.46,160.6,1200.0
2021-02-04 15:00:00,160.8,160.8,160.34,160.51,600.0,160.8,160.8,160.34,160.51,600.0
2021-02-04 15:30:00,160.88,162.1,160.76,162.02,2700.0,160.88,162.1,160.76,162.02,2700.0
2021-02-05 09:30:00,162.92,162.92,161.76,162.12,2300.0,162.92,162.92,161.76,162.12,2300.0
2021-02-05 10:00:00,161.95,163.31,161.95,162.6,1000.0,161.95,163.31,161.95,162.6,1000.0
2021-02-05 10:30:00,162.48,162.83,162.48,162.78,1300.0,162.48,162.83,162.48,162.78,1300.0
2021-02-05 11:00:00,162.68,162.71,162.29,162.67,1800.0,162.68,162.71,162.29,162.67,1800.0
2021-02-05 11:30:00,162.88,163.0,162.15,162.23,4991.0,162.88,163.0,162.15,162.23,4991.0
2021-02-05 12:00:00,161.9,161.9,161.28,161.28,1399.0,161.9,161.9,161.28,161.28,1399.0
2021-02-05 12:30:00,161.19,161.35,161.03,161.25,2824.0,161.19,161.35,161.03,161.25,2824.0
2021-02-05 13:00:00,161.2,161.53,161.04,161.22,2276.0,161.2,161.53,161.04,161.22,2276.0
2021-02-05 13:30:00,161.18,161.36,160.61,160.61,1300.0,161.18,161.36,160.61,160.61,1300.0
2021-02-05 14:00:00,160.06,160.83,160.06,160.83,700.0,160.06,160.83,160.06,160.83,700.0
2021-02-05 14:30:00,160.25,160.48,160.25,160.47,320.0,160.25,160.48,160.25,160.47,320.0
2021-02-05 15:00:00,160.66,160.66,160.3,160.3,300.0,160.66,160.66,160.3,160.3,300.0
2021-02-05 15:30:00,160.58,162.54,160.58,162.27,3835.0,160.58,162.54,160.58,162.27,3835.0
2021-02-08 09:30:00,163.1,163.82,162.82,163.58,19719.0,163.1,163.82,162.82,163.58,19719.0
2021-02-08 10:00:00,163.42,163.42,162.56,162.68,1300.0,163.42,163.42,162.56,162.68,1300.0
2021-02-08 10:30:00,162.2,162.21,161.98,162.21,300.0,162.2,162.21,161.98,162.21,300.0
2021-02-08 11:00:00,161.2,161.27,160.74,161.2,700.0,161.2,161.27,160.74,161.2,700.0
2021-02-08 11:30:00,160.61,161.13,160.61,161.07,1100.0,160.61,161.13,160.61,161.07,1100.0
2021-02-08 12:00:00,161.21,162.48,161.21,162.48,1300.0,161.21,162.48,161.21,162.48,1300.0
2021-02-08 12:30:00,162.94,164.17,162.9,164.17,3254.0,162.94,164.17,162.9,164.17,3254.0
2021-02-08 13:00:00,163.74,163.74,161.7,162.07,600.0,163.74,163.74,161.7,162.07,600.0
2021-02-08 13:30:00,162.39,162.39,161.74,162.0,1259.0,162.39,162.39,161.74,162.0,1259.0
2021-02-08 14:00:00,162.16,162.16,161.35,161.35,1100.0,162.16,162.16,161.35,161.35,1100.0
2021-02-08 14:30:00,161.36,161.36,160.54,160.62,800.0,161.36,161.36,160.54,160.62,800.0
2021-02-08 15:00:00,160.54,160.96,160.54,160.96,965.0,160.54,160.96,160.54,160.96,965.0
2021-02-08 15:30:00,161.5,162.1,161.44,161.52,5100.0,161.5,162.1,161.44,161.52,5100.0
2021-02-09 09:30:00,162.95,163.0,162.0,162.08,1497.0,162.95,163.0,162.0,162.08,1497.0
2021-02-09 10:00:00,162.3,163.76,162.3,163.5,1535.0,162.3,163.76,162.3,163.5,1535.0
2021-02-09 10:30:00,163.95,164.17,163.24,163.24,6344.0,163.95,164.17,163.24,163.24,6344.0
2021-02-09 11:00:00,162.86,162.86,162.35,162.35,1300.0,162.86,162.86,162.35,162.35,1300.0
2021-02-09 11:30:00,162.46,163.15,162.46,163.0,4200.0,162.46,163.15,162.46,163.0,4200.0
2021-02-09 12:00:00,162.92,163.62,162.92,163.62,300.0,162.92,163.62,162.92,163.62,300.0
2021-02-09 12:30:00,164.15,164.3,163.53,163.53,600.0,164.15,164.3,163.53,163.53,600.0
2021-02-09 13:00:00,163.53,163.53,163.53,163.53,0.0,163.53,163.53,163.53,163.53,0.0
2021-02-09 13:30:00,163.56,163.56,163.26,163.45,500.0,163.56,163.56,163.26,163.45,500.0
2021-02-09 14:00:00,163.49,163.49,163.34,163.34,700.0,163.49,163.49,163.34,163.34,700.0
2021-02-09 14:30:00,163.41,163.5,163.39,163.5,9921.0,163.41,163.5,163.39,163.5,9921.0
2021-02-09 15:00:00,163.41,163.41,162.68,162.8,3415.0,163.41,163.41,162.68,162.8,3415.0
2021-02-09 15:30:00,163.18,163.91,162.79,163.27,6017.0,163.18,163.91,162.79,163.27,6017.0
2021-02-10 09:30:00,164.01,164.38,163.19,163.55,2809.0,164.01,164.38,163.19,163.55,2809.0
2021-02-10 10:00:00,163.76,164.64,163.59,164.64,1100.0,163.76,164.64,163.59,164.64,1100.0
2021-02-10 10:30:00,164.98,165.26,163.89,165.19,807.0,164.98,165.26,163.89,165.19,807.0
2021-02-10 11:00:00,164.36,165.1,164.06,164.06,1000.0,164.36,165.1,164.06,164.06,1000.0
2021-02-10 11:30:00,163.65,163.72,163.0,163.31,1912.0,163.65,163.72,163.0,163.31,1912.0
2021-02-10 12:00:00,162.17,163.18,162.17,163.17,2083.0,162.17,163.18,162.17,163.17,2083.0
2021-02-10 12:30:00,162.9,164.1,162.9,164.1,1350.0,162.9,164.1,162.9,164.1,1350.0
2021-02-10 13:00:00,164.47,164.47,163.46,163.49,7499.0,164.47,164.47,163.46,163.49,7499.0
2021-02-10 13:30:00,163.96,164.17,163.54,164.03,900.0,163.96,164.17,163.54,164.03,900.0
2021-02-10 14:00:00,164.0,164.27,163.53,163.81,3200.0,164.0,164.27,163.53,163.81,3200.0
2021-02-10 14:30:00,164.12,164.13,163.87,163.87,1300.0,164.12,164.13,163.87,163.87,1300.0
2021-02-10 15:00:00,163.7,163.73,161.57,161.66,4834.0,163.7,163.73,161.57,161.66,4834.0
2021-02-10 15:30:00,161.66,162.21,161.64,161.75,5468.0,161.66,162.21,161.64,161.75,5468.0
2021-02-11 09:30:00,162.35,163.63,162.35,163.63,1200.0,162.35,163.63,162.35,163.63,1200.0
2021-02-11 10:00:00,164.2,167.73,164.2,165.07,3480.0,164.2,167.73,164.2,165.07,3480.0
2021-02-11 10:30:00,165.44,165.44,163.5,163.54,1000.0,165.44,165.44,163.5,163.54,1000.0
2021-02-11 11:00:00,163.02,163.65,163.02,163.54,3994.0,163.02,163.65,163.02,163.54,3994.0
2021-02-11 11:30:00,163.11,163.35,162.19,162.3,1855.0,163.11,163.35,162.19,162.3,1855.0
2021-02-11 12:00:00,163.02,163.26,162.3,162.3,759.0,163.02,163.26,162.3,162.3,759.0
2021-02-11 12:30:00,161.55,161.55,160.23,160.68,904.0,161.55,161.55,160.23,160.68,904.0
2021-02-11 13:00:00,161.05,162.07,161.05,161.76,673.0,161.05,162.07,161.05,161.76,673.0
2021-02-11 13:30:00,161.91,162.45,161.89,162.45,300.0,161.91,162.45,161.89,162.45,300.0
2021-02-11 14:00:00,161.64,161.64,161.38,161.38,200.0,161.64,161.64,161.38,161.38,200.0
2021-02-11 14:30:00,161.51,162.46,161.15,162.04,1200.0,161.51,162.46,161.15,162.04,1200.0
2021-02-11 15:00:00,162.37,163.25,162.37,163.21,700.0,162.37,163.25,162.37,163.21,700.0
2021-02-11 15:30:00,163.31,164.31,163.15,163.94,7080.0,163.31,164.31,163.15,163.94,7080.0
2021-02-12 09:30:00,161.0,163.59,160.77,162.52,4552.0,161.0,163.59,160.77,162.52,4552.0
2021-02-12 10:00:00,162.68,162.68,160.91,160.91,1090.0,162.68,162.68,160.91,160.91,1090.0
2021-02-12 10:30:00,161.04,162.46,160.96,162.46,2252.0,161.04,162.46,160.96,162.46,2252.0
2021-02-12 11:00:00,162.75,163.53,162.64,163.13,2582.0,162.75,163.53,162.64,163.13,2582.0
2021-02-12 11:30:00,163.47,163.5,162.65,162.67,2599.0,163.47,163.5,162.65,162.67,2599.0
2021-02-12 12:00:00,162.84,163.09,162.36,162.54,1200.0,162.84,163.09,162.36,162.54,1200.0
2021-02-12 12:30:00,162.27,163.35,162.06,163.08,2130.0,162.27,163.35,162.06,163.08,2130.0
2021-02-12 13:00:00,163.4,163.4,162.85,162.85,2037.0,163.4,163.4,162.85,162.85,2037.0
2021-02-12 13:30:00,162.44,163.21,162.44,163.16,1678.0,162.44,163.21,162.44,163.16,1678.0
2021-02-12 14:00:00,163.34,163.46,163.01,163.38,2192.0,163.34,163.46,163.01,163.38,2192.0
2021-02-12 14:30:00,163.28,163.29,162.36,162.36,2725.0,163.28,163.29,162.36,162.36,2725.0
2021-02-12 15:00:00,162.28,162.32,161.8,161.91,3200.0,162.28,162.32,161.8,161.91,3200.0
2021-02-12 15:30:00,161.79,162.93,161.79,162.88,9138.0,161.79,162.93,161.79,162.88,9138.0
2021-02-16 09:30:00,161.84,162.5,155.07,155.84,3500.0,161.84,162.5,155.07,155.84,3500.0
2021-02-16 10:00:00,155.59,156.66,155.5,156.66,500.0,155.59,156.66,155.5,156.66,500.0
2021-02-16 10:30:00,157.13,157.13,155.74,155.9,1000.0,157.13,157.13,155.74,155.9,1000.0
2021-02-16 11:00:00,157.51,158.4,157.51,157.82,2100.0,157.51,158.4,157.51,157.82,2100.0
2021-02-16 11:30:00,157.39,157.39,155.94,155.95,700.0,157.39,157.39,155.94,155.95,700.0
2021-02-16 12:00:00,155.94,155.94,155.51,155.64,500.0,155.94,155.94,155.51,155.64,500.0
2021-02-16 12:30:00,155.33,155.33,153.01,153.87,1370.0,155.33,155.33,153.01,153.87,1370.0
2021-02-16 13:00:00,153.86,154.69,153.86,154.69,1050.0,153.86,154.69,153.86,154.69,1050.0
2021-02-16 13:30:00,154.58,154.63,153.74,153.74,800.0,154.58,154.63,153.74,153.74,800.0
2021-02-16 14:00:00,154.11,154.5,154.11,154.14,500.0,154.11,154.5,154.11,154.14,500.0
2021-02-16 14:30:00,153.93,154.3,153.8,154.0,820.0,153.93,154.3,153.8,154.0,820.0
2021-02-16 15:00:00,153.77,153.86,152.8,152.82,4965.0,153.77,153.86,152.8,152.82,4965.0
2021-02-16 15:30:00,152.82,152.82,151.34,151.99,4816.0,152.82,152.82,151.34,151.99,4816.0
2021-02-17 09:30:00,150.11,151.31,149.8,150.39,2371.0,150.11,151.31,149.8,150.39,2371.0
2021-02-17 10:00:00,150.0,150.64,149.49,150.0,1400.0,150.0,150.64,149.49,150.0,1400.0
2021-02-17 10:30:00,150.29,151.4,149.85,150.59,3161.0,150.29,151.4,149.85,150.59,3161.0
2021-02-17 11:00:00,151.54,151.54,150.77,151.33,2000.0,151.54,151.54,150.77,151.33,2000.0
2021-02-17 11:30:00,151.01,151.09,150.5,150.75,2304.0,151.01,151.09,150.5,150.75,2304.0
2021-02-17 12:00:00,150.77,151.51,150.71,150.92,1600.0,150.77,151.51,150.71,150.92,1600.0
2021-02-17 12:30:00,151.45,151.74,151.45,151.72,300.0,151.45,151.74,151.45,151.72,300.0
2021-02-17 13:00:00,151.68,151.72,151.46,151.54,1300.0,151.68,151.72,151.46,151.54,1300.0
2021-02-17 13:30:00,151.94,151.94,151.51,151.66,2500.0,151.94,151.94,151.51,151.66,2500.0
2021-02-17 14:00:00,151.65,152.86,151.65,152.33,2121.0,151.65,152.86,151.65,152.33,2121.0
2021-02-17 14:30:00,152.59,153.1,152.44,153.05,1100.0,152.59,153.1,152.44,153.05,1100.0
2021-02-17 15:00:00,152.84,152.9,152.67,152.67,1200.0,152.84,152.9,152.67,152.67,1200.0
2021-02-17 15:30:00,152.84,153.36,152.66,152.87,7906.0,152.84,153.36,152.66,152.87,7906.0
2021-02-18 09:30:00,151.03,154.49,150.96,154.46,3400.0,151.03,154.49,150.96,154.46,3400.0
2021-02-18 10:00:00,154.6,154.6,152.81,153.07,1774.0,154.6,154.6,152.81,153.07,1774.0
2021-02-18 10:30:00,153.81,154.23,153.55,154.23,503.0,153.81,154.23,153.55,154.23,503.0
2021-02-18 11:00:00,154.25,154.79,153.74,153.74,2159.0,154.25,154.79,153.74,153.74,2159.0
2021-02-18 11:30:00,155.64,155.79,155.41,155.61,605.0,155.64,155.79,155.41,155.61,605.0
2021-02-18 12:00:00,155.48,155.48,155.48,155.48,100.0,155.48,155.48,155.48,155.48,100.0
2021-02-18 12:30:00,155.44,155.49,155.25,155.25,400.0,155.44,155.49,155.25,155.25,400.0
2021-02-18 13:00:00,155.58,155.86,155.58,155.86,500.0,155.58,155.86,155.58,155.86,500.0
2021-02-18 13:30:00,156.48,157.02,156.48,156.6,910.0,156.48,157.02,156.48,156.6,910.0
2021-02-18 14:00:00,157.07,157.28,157.07,157.28,400.0,157.07,157.28,157.07,157.28,400.0
2021-02-18 14:30:00,157.45,157.88,157.37,157.88,700.0,157.45,157.88,157.37,157.88,700.0
2021-02-18 15:00:00,158.58,159.29,158.48,159.01,1600.0,158.58,159.29,158.48,159.01,1600.0
2021-02-18 15:30:00,159.08,159.28,158.22,158.51,3201.0,159.08,159.28,158.22,158.51,3201.0
2021-02-19 09:30:00,159.0,159.0,158.7,158.7,200.0,159.0,159.0,158.7,158.7,200.0
2021-02-19 10:00:00,158.61,158.61,158.61,158.61,100.0,158.61,158.61,158.61,158.61,100.0
2021-02-19 10:30:00,158.38,159.18,158.36,159.18,2560.0,158.38,159.18,158.36,159.18,2560.0
2021-02-19 11:00:00,159.24,160.0,159.24,159.66,803.0,159.24,160.0,159.24,159.66,803.0
2021-02-19 11:30:00,159.99,160.09,159.93,160.09,300.0,159.99,160.09,159.93,160.09,300.0
2021-02-19 12:00:00,160.7,161.0,160.7,160.88,924.0,160.7,161.0,160.7,160.88,924.0
2021-02-19 12:30:00,160.68,161.02,159.85,159.87,1203.0,160.68,161.02,159.85,159.87,1203.0
2021-02-19 13:00:00,160.47,160.8,160.47,160.8,300.0,160.47,160.8,160.47,160.8,300.0
2021-02-19 13:30:00,161.35,161.48,161.34,161.47,400.0,161.35,161.48,161.34,161.47,400.0
2021-02-19 14:00:00,161.81,162.1,161.75,162.1,810.0,161.81,162.1,161.75,162.1,810.0
2021-02-19 14:30:00,161.77,162.74,161.75,162.74,1100.0,161.77,162.74,161.75,162.74,1100.0
2021-02-19 15:00:00,162.5,162.88,162.42,162.88,564.0,162.5,162.88,162.42,162.88,564.0
2021-02-19 15:30:00,162.97,163.74,162.77,163.74,3009.0,162.97,163.74,162.77,163.74,3009.0
2021-02-22 09:30:00,161.18,161.18,160.0,160.3,600.0,161.18,161.18,160.0,160.3,600.0
2021-02-22 10:00:00,161.26,161.26,160.55,161.07,1000.0,161.26,161.26,160.55,161.07,1000.0
2021-02-22 10:30:00,160.88,160.88,160.1,160.69,603.0,160.88,160.88,160.1,160.69,603.0
2021-02-22 11:00:00,159.95,160.19,158.85,160.19,1000.0,159.95,160.19,158.85,160.19,1000.0
2021-02-22 11:30:00,159.59,160.33,159.59,160.31,600.0,159.59,160.33,159.59,160.31,600.0
2021-02-22 12:00:00,160.5,160.56,160.33,160.33,600.0,160.5,160.56,160.33,160.33,600.0
2021-02-22 12:30:00,160.33,160.33,160.33,160.33,0.0,160.33,160.33,160.33,160.33,0.0
2021-02-22 13:00:00,161.19,161.69,161.19,161.64,400.0,161.19,161.69,161.19,161.64,400.0
2021-02-22 13:30:00,161.93,162.27,161.6,162.27,600.0,161.93,162.27,161.6,162.27,600.0
2021-02-22 14:00:00,162.1,162.1,161.78,161.78,400.0,162.1,162.1,161.78,161.78,400.0
2021-02-22 14:30:00,160.94,160.99,159.99,160.1,800.0,160.94,160.99,159.99,160.1,800.0
2021-02-22 15:00:00,160.06,160.56,159.97,159.97,900.0,160.06,160.56,159.97,159.97,900.0
2021-02-22 15:30:00,159.92,159.92,158.2,158.42,3800.0,159.92,159.92,158.2,158.42,3800.0
2021-02-23 09:30:00,151.7,153.17,147.01,150.86,5360.0,151.7,153.17,147.01,150.86,5360.0
2021-02-23 10:00:00,152.6,153.33,152.38,152.38,3298.0,152.6,153.33,152.38,152.38,3298.0
2021-02-23 10:30:00,152.4,153.53,152.12,153.53,1800.0,152.4,153.53,152.12,153.53,1800.0
2021-02-23 11:00:00,154.2,154.23,152.26,152.26,1489.0,154.2,154.23,152.26,152.26,1489.0
2021-02-23 11:30:00,152.53,152.53,152.53,152.53,105.0,152.53,152.53,152.53,152.53,105.0
2021-02-23 12:00:00,152.17,152.17,151.41,151.51,600.0,152.17,152.17,151.41,151.51,600.0
2021-02-23 12:30:00,151.53,151.53,150.71,151.1,800.0,151.53,151.53,150.71,151.1,800.0
2021-02-23 13:00:00,151.47,152.94,151.47,152.94,1040.0,151.47,152.94,151.47,152.94,1040.0
2021-02-23 13:30:00,152.71,153.39,152.55,153.39,400.0,152.71,153.39,152.55,153.39,400.0
2021-02-23 14:00:00,153.92,153.92,153.85,153.87,300.0,153.92,153.92,153.85,153.87,300.0
2021-02-23 14:30:00,154.2,154.41,153.96,154.31,605.0,154.2,154.41,153.96,154.31,605.0
2021-02-23 15:00:00,154.79,156.56,154.79,156.51,1100.0,154.79,156.56,154.79,156.51,1100.0
2021-02-23 15:30:00,156.32,157.51,156.32,157.38,2588.0,156.32,157.51,156.32,157.38,2588.0
2021-02-24 09:30:00,157.62,157.62,154.44,155.35,6905.0,157.62,157.62,154.44,155.35,6905.0
2021-02-24 10:00:00,152.86,152.93,152.32,152.48,1700.0,152.86,152.93,152.32,152.48,1700.0
2021-02-24 10:30:00,152.66,154.08,152.58,154.08,300.0,152.66,154.08,152.58,154.08,300.0
2021-02-24 11:00:00,154.0,155.73,153.83,155.53,1408.0,154.0,155.73,153.83,155.53,1408.0
2021-02-24 11:30:00,155.29,155.29,154.43,154.43,1000.0,155.29,155.29,154.43,154.43,1000.0
2021-02-24 12:00:00,154.38,154.54,154.01,154.36,900.0,154.38,154.54,154.01,154.36,900.0
2021-02-24 12:30:00,154.37,154.95,154.2,154.2,520.0,154.37,154.95,154.2,154.2,520.0
2021-02-24 13:00:00,154.03,155.24,154.0,155.24,900.0,154.03,155.24,154.0,155.24,900.0
2021-02-24 13:30:00,154.61,154.81,154.54,154.54,400.0,154.61,154.81,154.54,154.54,400.0
2021-02-24 14:00:00,154.42,154.73,154.07,154.73,615.0,154.42,154.73,154.07,154.73,615.0
2021-02-24 14:30:00,154.69,154.76,154.16,154.16,500.0,154.69,154.76,154.16,154.16,500.0
2021-02-24 15:00:00,154.56,154.56,153.43,153.65,800.0,154.56,154.56,153.43,153.65,800.0
2021-02-24 15:30:00,153.91,153.91,152.06,152.62,3732.0,153.91,153.91,152.06,152.62,3732.0
2021-02-25 09:30:00,151.88,153.27,151.76,151.83,4440.0,151.88,153.27,151.76,151.83,4440.0
2021-02-25 10:00:00,150.77,152.52,150.76,152.52,400.0,150.77,152.52,150.76,152.52,400.0
2021-02-25 10:30:00,152.52,152.96,151.84,151.84,600.0,152.52,152.96,151.84,151.84,600.0
2021-02-25 11:00:00,151.89,152.2,151.82,151.86,1016.0,151.89,152.2,151.82,151.86,1016.0
2021-02-25 11:30:00,150.14,150.14,149.61,149.61,300.0,150.14,150.14,149.61,149.61,300.0
2021-02-25 12:00:00,150.04,150.18,149.14,149.14,1040.0,150.04,150.18,149.14,149.14,1040.0
2021-02-25 12:30:00,148.9,148.9,147.2,147.2,800.0,148.9,148.9,147.2,147.2,800.0
2021-02-25 13:00:00,148.99,149.69,148.99,149.69,500.0,148.99,149.69,148.99,149.69,500.0
2021-02-25 13:30:00,148.93,148.95,148.55,148.94,905.0,148.93,148.95,148.55,148.94,905.0
2021-02-25 14:00:00,149.22,150.01,149.18,149.96,500.0,149.22,150.01,149.18,149.96,500.0
2021-02-25 14:30:00,149.6,149.6,149.22,149.31,500.0,149.6,149.6,149.22,149.31,500.0
2021-02-25 15:00:00,149.12,149.12,148.41,148.42,900.0,149.12,149.12,148.41,148.42,900.0
2021-02-25 15:30:00,148.25,148.99,147.81,148.44,9245.0,148.25,148.99,147.81,148.44,9245.0
2021-02-26 09:30:00,149.78,150.07,147.9,147.9,5064.0,149.78,150.07,147.9,147.9,5064.0
2021-02-26 10:00:00,147.29,148.13,146.26,146.71,1700.0,147.29,148.13,146.26,146.71,1700.0
2021-02-26 10:30:00,145.78,147.5,145.61,146.52,2300.0,145.78,147.5,145.61,146.52,2300.0
2021-02-26 11:00:00,146.51,146.53,146.07,146.32,1774.0,146.51,146.53,146.07,146.32,1774.0
2021-02-26 11:30:00,146.48,147.15,145.89,147.11,2200.0,146.48,147.15,145.89,147.11,2200.0
2021-02-26 12:00:00,148.5,148.53,147.38,147.69,2100.0,148.5,148.53,147.38,147.69,2100.0
2021-02-26 12:30:00,147.93,148.23,147.24,147.24,2030.0,147.93,148.23,147.24,147.24,2030.0
2021-02-26 13:00:00,147.28,148.46,147.11,148.31,1700.0,147.28,148.46,147.11,148.31,1700.0
2021-02-26 13:30:00,148.1,148.17,147.49,147.85,1800.0,148.1,148.17,147.49,147.85,1800.0
2021-02-26 14:00:00,147.89,147.89,147.41,147.82,1236.0,147.89,147.89,147.41,147.82,1236.0
2021-02-26 14:30:00,147.98,148.02,147.36,147.5,1200.0,147.98,148.02,147.36,147.5,1200.0
2021-02-26 15:00:00,147.82,148.09,147.52,147.52,1300.0,147.82,148.09,147.52,147.52,1300.0
2021-02-26 15:30:00,147.48,147.98,146.77,146.96,3000.0,147.48,147.98,146.77,146.96,3000.0
2021-03-01 09:30:00,150.35,150.61,149.83,149.87,500.0,150.35,150.61,149.83,149.87,500.0
2021-03-01 10:00:00,149.22,149.22,149.22,149.22,100.0,149.22,149.22,149.22,149.22,100.0
2021-03-01 10:30:00,149.09,149.09,149.0,149.0,200.0,149.09,149.09,149.0,149.0,200.0
2021-03-01 11:00:00,149.13,149.21,148.55,148.55,895.0,149.13,149.21,148.55,148.55,895.0
2021-03-01 11:30:00,148.83,148.92,148.13,148.68,500.0,148.83,148.92,148.13,148.68,500.0
2021-03-01 12:00:00,148.44,148.44,148.44,148.44,100.0,148.44,148.44,148.44,148.44,100.0
2021-03-01 12:30:00,148.93,148.97,148.92,148.92,300.0,148.93,148.97,148.92,148.92,300.0
2021-03-01 13:00:00,148.92,148.92,148.92,148.92,0.0,148.92,148.92,148.92,148.92,0.0
2021-03-01 13:30:00,149.06,149.06,148.97,148.97,200.0,149.06,149.06,148.97,148.97,200.0
2021-03-01 14:00:00,149.05,149.13,149.05,149.13,200.0,149.05,149.13,149.05,149.13,200.0
2021-03-01 14:30:00,150.13,150.13,150.13,150.13,200.0,150.13,150.13,150.13,150.13,200.0
2021-03-01 15:00:00,150.37,150.7,150.37,150.52,1127.0,150.37,150.7,150.37,150.52,1127.0
2021-03-01 15:30:00,151.26,151.46,151.17,151.3,736.0,151.26,151.46,151.17,151.3,736.0
2021-03-02 09:30:00,151.9,151.95,150.54,151.95,900.0,151.9,151.95,150.54,151.95,900.0
2021-03-02 10:00:00,152.5,152.5,151.64,151.64,800.0,152.5,152.5,151.64,151.64,800.0
2021-03-02 10:30:00,151.72,151.72,150.81,150.81,320.0,151.72,151.72,150.81,150.81,320.0
2021-03-02 11:00:00,151.1,151.3,150.04,150.04,900.0,151.1,151.3,150.04,150.04,900.0
2021-03-02 11:30:00,150.13,150.57,149.84,150.57,500.0,150.13,150.57,149.84,150.57,500.0
2021-03-02 12:00:00,150.4,150.4,150.2,150.2,400.0,150.4,150.4,150.2,150.2,400.0
2021-03-02 12:30:00,150.6,150.76,150.48,150.76,300.0,150.6,150.76,150.48,150.76,300.0
2021-03-02 13:00:00,150.15,150.15,150.11,150.11,200.0,150.15,150.15,150.11,150.11,200.0
2021-03-02 13:30:00,150.04,150.04,149.93,149.93,200.0,150.04,150.04,149.93,149.93,200.0
2021-03-02 14:00:00,148.87,149.07,148.78,149.04,700.0,148.87,149.07,148.78,149.04,700.0
2021-03-02 14:30:00,149.02,149.12,148.85,149.12,400.0,149.02,149.12,148.85,149.12,400.0
2021-03-02 15:00:00,149.82,149.9,149.71,149.71,500.0,149.82,149.9,149.71,149.71,500.0
2021-03-02 15:30:00,148.52,148.56,148.01,148.03,1740.0,148.52,148.56,148.01,148.03,1740.0
2021-03-03 09:30:00,149.04,149.89,148.15,148.19,1200.0,149.04,149.89,148.15,148.19,1200.0
2021-03-03 10:00:00,147.29,149.28,147.22,147.22,1222.0,147.29,149.28,147.22,147.22,1222.0
2021-03-03 10:30:00,147.97,149.0,147.97,148.73,1707.0,147.97,149.0,147.97,148.73,1707.0
2021-03-03 11:00:00,150.31,150.36,149.82,150.27,1800.0,150.31,150.36,149.82,150.27,1800.0
2021-03-03 11:30:00,150.13,150.33,149.41,150.14,1600.0,150.13,150.33,149.41,150.14,1600.0
2021-03-03 12:00:00,149.84,149.84,148.86,148.86,600.0,149.84,149.84,148.86,148.86,600.0
2021-03-03 12:30:00,148.61,149.03,148.27,148.29,900.0,148.61,149.03,148.27,148.29,900.0
2021-03-03 13:00:00,147.51,148.11,147.21,147.95,900.0,147.51,148.11,147.21,147.95,900.0
2021-03-03 13:30:00,147.59,147.9,147.0,147.0,914.0,147.59,147.9,147.0,147.0,914.0
2021-03-03 14:00:00,147.06,147.06,146.39,146.39,1300.0,147.06,147.06,146.39,146.39,1300.0
2021-03-03 14:30:00,146.18,147.22,146.18,147.1,800.0,146.18,147.22,146.18,147.1,800.0
2021-03-03 15:00:00,147.54,147.54,146.97,147.15,500.0,147.54,147.54,146.97,147.15,500.0
2021-03-03 15:30:00,147.46,148.87,147.46,148.58,6088.0,147.46,148.87,147.46,148.58,6088.0
2021-03-04 09:30:00,148.54,148.54,144.0,144.2,901.0,148.54,148.54,144.0,144.2,901.0
2021-03-04 10:00:00,144.51,144.52,142.43,143.02,2391.0,144.51,144.52,142.43,143.02,2391.0
2021-03-04 10:30:00,142.83,144.42,142.83,143.56,2046.0,142.83,144.42,142.83,143.56,2046.0
2021-03-04 11:00:00,144.93,144.93,143.35,143.6,300.0,144.93,144.93,143.35,143.6,300.0
2021-03-04 11:30:00,143.6,143.6,143.6,143.6,0.0,143.6,143.6,143.6,143.6,0.0
2021-03-04 12:00:00,144.49,144.49,142.16,142.29,706.0,144.49,144.49,142.16,142.29,706.0
2021-03-04 12:30:00,141.95,142.22,140.79,140.79,923.0,141.95,142.22,140.79,140.79,923.0
2021-03-04 13:00:00,140.6,140.86,139.03,139.51,3704.0,140.6,140.86,139.03,139.51,3704.0
2021-03-04 13:30:00,139.66,139.66,137.93,138.23,1200.0,139.66,139.66,137.93,138.23,1200.0
2021-03-04 14:00:00,139.05,139.51,138.48,139.36,961.0,139.05,139.51,138.48,139.36,961.0
2021-03-04 14:30:00,139.65,139.65,138.69,138.79,1000.0,139.65,139.65,138.69,138.79,1000.0
2021-03-04 15:00:00,138.35,138.81,137.63,138.49,1849.0,138.35,138.81,137.63,138.49,1849.0
2021-03-04 15:30:00,139.0,140.5,137.91,139.68,12482.0,139.0,140.5,137.91,139.68,12482.0
2021-03-05 09:30:00,141.15,141.15,137.0,137.0,5898.0,141.15,141.15,137.0,137.0,5898.0
2021-03-05 10:00:00,138.24,138.24,136.3,136.3,900.0,138.24,138.24,136.3,136.3,900.0
2021-03-05 10:30:00,136.57,136.57,136.41,136.41,200.0,136.57,136.57,136.41,136.41,200.0
2021-03-05 11:00:00,136.68,136.68,133.76,134.31,2811.0,136.68,136.68,133.76,134.31,2811.0
2021-03-05 11:30:00,135.56,136.71,135.5,135.91,2697.0,135.56,136.71,135.5,135.91,2697.0
2021-03-05 12:00:00,136.48,136.59,136.0,136.46,1100.0,136.48,136.59,136.0,136.46,1100.0
2021-03-05 12:30:00,137.02,137.02,136.29,136.5,2100.0,137.02,137.02,136.29,136.5,2100.0
2021-03-05 13:00:00,136.0,136.93,135.76,136.73,1913.0,136.0,136.93,135.76,136.73,1913.0
2021-03-05 13:30:00,136.9,136.96,136.29,136.29,2057.0,136.9,136.96,136.29,136.29,2057.0
2021-03-05 14:00:00,136.46,136.46,135.81,136.29,1971.0,136.46,136.46,135.81,136.29,1971.0
2021-03-05 14:30:00,136.57,136.88,135.79,136.09,600.0,136.57,136.88,135.79,136.09,600.0
2021-03-05 15:00:00,136.92,137.0,136.33,136.71,1314.0,136.92,137.0,136.33,136.71,1314.0
2021-03-05 15:30:00,136.77,137.29,136.5,137.2,4888.0,136.77,137.29,136.5,137.2,4888.0
2021-03-08 09:30:00,137.21,141.26,136.64,139.66,3848.0,137.21,141.26,136.64,139.66,3848.0
2021-03-08 10:00:00,139.85,140.52,139.85,139.94,1100.0,139.85,140.52,139.85,139.94,1100.0
2021-03-08 10:30:00,140.4,140.4,139.92,140.08,700.0,140.4,140.4,139.92,140.08,700.0
2021-03-08 11:00:00,140.34,140.34,140.31,140.31,300.0,140.34,140.34,140.31,140.31,300.0
2021-03-08 11:30:00,140.04,140.14,139.72,139.77,900.0,140.04,140.14,139.72,139.77,900.0
2021-03-08 12:00:00,139.73,139.73,139.48,139.53,700.0,139.73,139.73,139.48,139.53,700.0
2021-03-08 12:30:00,138.6,138.6,138.5,138.5,300.0,138.6,138.6,138.5,138.5,300.0
2021-03-08 13:00:00,138.33,138.33,138.28,138.28,300.0,138.33,138.33,138.28,138.28,300.0
2021-03-08 13:30:00,137.5,137.51,137.5,137.51,2018.0,137.5,137.51,137.5,137.51,2018.0
2021-03-08 14:00:00,136.87,137.44,136.87,137.44,300.0,136.87,137.44,136.87,137.44,300.0
2021-03-08 14:30:00,137.54,137.59,137.48,137.59,400.0,137.54,137.59,137.48,137.59,400.0
2021-03-08 15:00:00,137.21,137.21,137.0,137.01,700.0,137.21,137.21,137.0,137.01,700.0
2021-03-08 15:30:00,136.65,137.08,135.77,135.77,3108.0,136.65,137.08,135.77,135.77,3108.0
2021-03-09 09:30:00,138.46,143.6,138.46,143.6,3100.0,138.46,143.6,138.46,143.6,3100.0
2021-03-09 10:00:00,143.37,145.96,143.36,144.22,3137.0,143.37,145.96,143.36,144.22,3137.0
2021-03-09 10:30:00,144.46,145.56,144.25,144.83,3032.0,144.46,145.56,144.25,144.83,3032.0
2021-03-09 11:00:00,145.07,146.16,144.86,146.05,2750.0,145.07,146.16,144.86,146.05,2750.0
2021-03-09 11:30:00,146.27,146.28,144.79,145.0,2200.0,146.27,146.28,144.79,145.0,2200.0
2021-03-09 12:00:00,144.77,145.14,144.0,144.15,2600.0,144.77,145.14,144.0,144.15,2600.0
2021-03-09 12:30:00,144.0,144.71,144.0,144.1,2000.0,144.0,144.71,144.0,144.1,2000.0
2021-03-09 13:00:00,144.33,144.72,144.04,144.43,1957.0,144.33,144.72,144.04,144.43,1957.0
2021-03-09 13:30:00,144.81,144.84,144.16,144.62,1200.0,144.81,144.84,144.16,144.62,1200.0
2021-03-09 14:00:00,144.52,144.87,144.21,144.28,2054.0,144.52,144.87,144.21,144.28,2054.0
2021-03-09 14:30:00,144.62,145.0,144.56,145.0,2839.0,144.62,145.0,144.56,145.0,2839.0
2021-03-09 15:00:00,145.43,146.5,145.43,145.96,3083.0,145.43,146.5,145.43,145.96,3083.0
2021-03-09 15:30:00,146.38,147.37,146.23,146.36,7048.0,146.38,147.37,146.23,146.36,7048.0
2021-03-10 09:30:00,149.19,150.13,149.01,149.01,500.0,149.19,150.13,149.01,149.01,500.0
2021-03-10 10:00:00,148.01,149.73,148.01,149.0,800.0,148.01,149.73,148.01,149.0,800.0
2021-03-10 10:30:00,147.79,148.24,147.79,148.24,300.0,147.79,148.24,147.79,148.24,300.0
2021-03-10 11:00:00,148.12,148.12,147.5,147.78,801.0,148.12,148.12,147.5,147.78,801.0
2021-03-10 11:30:00,147.68,147.74,146.96,147.46,1000.0,147.68,147.74,146.96,147.46,1000.0
2021-03-10 12:00:00,147.0,147.12,144.71,144.71,2499.0,147.0,147.12,144.71,144.71,2499.0
2021-03-10 12:30:00,144.74,144.74,143.5,143.6,3052.0,144.74,144.74,143.5,143.6,3052.0
2021-03-10 13:00:00,142.88,143.47,141.94,141.94,800.0,142.88,143.47,141.94,141.94,800.0
2021-03-10 13:30:00,142.19,142.19,140.26,140.47,700.0,142.19,142.19,140.26,140.47,700.0
2021-03-10 14:00:00,140.27,142.1,140.24,141.62,800.0,140.27,142.1,140.24,141.62,800.0
2021-03-10 14:30:00,142.8,143.43,142.8,143.43,200.0,142.8,143.43,142.8,143.43,200.0
2021-03-10 15:00:00,142.79,142.79,142.08,142.08,926.0,142.79,142.79,142.08,142.08,926.0
2021-03-10 15:30:00,142.04,142.11,141.12,141.68,4718.0,142.04,142.11,141.12,141.68,4718.0
2021-03-11 09:30:00,146.05,149.92,146.05,148.93,5228.0,146.05,149.92,146.05,148.93,5228.0
2021-03-11 10:00:00,148.15,148.15,147.24,147.25,500.0,148.15,148.15,147.24,147.25,500.0
2021-03-11 10:30:00,148.05,149.37,148.04,149.09,1668.0,148.05,149.37,148.04,149.09,1668.0
2021-03-11 11:00:00,149.72,149.91,148.54,148.54,1597.0,149.72,149.91,148.54,148.54,1597.0
2021-03-11 11:30:00,148.15,148.15,147.72,147.72,237.0,148.15,148.15,147.72,147.72,237.0
2021-03-11 12:00:00,147.95,147.95,147.31,147.31,400.0,147.95,147.95,147.31,147.31,400.0
2021-03-11 12:30:00,147.04,147.4,147.04,147.4,400.0,147.04,147.4,147.04,147.4,400.0
2021-03-11 13:00:00,147.62,147.91,147.57,147.57,337.0,147.62,147.91,147.57,147.57,337.0
2021-03-11 13:30:00,147.88,147.88,147.88,147.88,100.0,147.88,147.88,147.88,147.88,100.0
2021-03-11 14:00:00,147.36,147.71,147.36,147.65,400.0,147.36,147.71,147.36,147.65,400.0
2021-03-11 14:30:00,147.59,148.09,147.59,148.09,394.0,147.59,148.09,147.59,148.09,394.0
2021-03-11 15:00:00,148.03,148.36,147.97,148.36,1200.0,148.03,148.36,147.97,148.36,1200.0
2021-03-11 15:30:00,147.87,148.41,147.45,148.32,3558.0,147.87,148.41,147.45,148.32,3558.0
2021-03-12 09:30:00,145.07,145.47,145.0,145.45,700.0,145.07,145.47,145.0,145.45,700.0
2021-03-12 10:00:00,145.84,146.05,144.65,145.06,500.0,145.84,146.05,144.65,145.06,500.0
2021-03-12 10:30:00,144.69,145.5,144.69,144.74,900.0,144.69,145.5,144.69,144.74,900.0
2021-03-12 11:00:00,144.85,145.05,144.85,145.05,200.0,144.85,145.05,144.85,145.05,200.0
2021-03-12 11:30:00,145.08,146.39,145.08,146.23,300.0,145.08,146.39,145.08,146.23,300.0
2021-03-12 12:00:00,145.92,147.11,145.92,147.11,1000.0,145.92,147.11,145.92,147.11,1000.0
2021-03-12 12:30:00,146.76,146.91,145.96,146.1,500.0,146.76,146.91,145.96,146.1,500.0
2021-03-12 13:00:00,146.43,146.43,146.03,146.27,600.0,146.43,146.43,146.03,146.27,600.0
2021-03-12 13:30:00,145.97,146.13,145.97,146.06,1000.0,145.97,146.13,145.97,146.06,1000.0
2021-03-12 14:00:00,145.72,145.72,144.73,144.73,900.0,145.72,145.72,144.73,144.73,900.0
2021-03-12 14:30:00,144.95,145.5,144.95,145.24,1400.0,144.95,145.5,144.95,145.24,1400.0
2021-03-12 15:00:00,145.23,145.31,144.44,144.55,1750.0,145.23,145.31,144.44,144.55,1750.0
2021-03-12 15:30:00,144.52,145.46,144.52,145.03,4962.0,144.52,145.46,144.52,145.03,4962.0
2021-03-15 09:30:00,144.35,144.83,144.34,144.34,550.0,144.35,144.83,144.34,144.34,550.0
2021-03-15 10:00:00,144.41,144.67,144.18,144.67,300.0,144.41,144.67,144.18,144.67,300.0
2021-03-15 10:30:00,143.9,143.9,143.9,143.9,100.0,143.9,143.9,143.9,143.9,100.0
2021-03-15 11:00:00,143.82,143.82,143.82,143.82,100.0,143.82,143.82,143.82,143.82,100.0
2021-03-15 11:30:00,143.79,143.79,143.79,143.79,100.0,143.79,143.79,143.79,143.79,100.0
2021-03-15 12:00:00,143.79,143.79,143.79,143.79,0.0,143.79,143.79,143.79,143.79,0.0
2021-03-15 12:30:00,144.31,144.31,143.79,143.79,300.0,144.31,144.31,143.79,143.79,300.0
2021-03-15 13:00:00,143.84,143.88,143.44,143.47,1107.0,143.84,143.88,143.44,143.47,1107.0
2021-03-15 13:30:00,143.61,143.61,143.28,143.28,300.0,143.61,143.61,143.28,143.28,300.0
2021-03-15 14:00:00,143.13,143.13,143.0,143.1,700.0,143.13,143.13,143.0,143.1,700.0
2021-03-15 14:30:00,143.77,143.8,143.38,143.39,1651.0,143.77,143.8,143.38,143.39,1651.0
2021-03-15 15:00:00,143.8,143.8,143.74,143.74,200.0,143.8,143.8,143.74,143.74,200.0
2021-03-15 15:30:00,143.95,144.65,143.95,144.64,700.0,143.95,144.65,143.95,144.64,700.0
2021-03-16 09:30:00,146.51,146.51,146.51,146.51,100.0,146.51,146.51,146.51,146.51,100.0
2021-03-16 10:00:00,146.33,146.33,145.24,145.27,520.0,146.33,146.33,145.24,145.27,520.0
2021-03-16 10:30:00,145.58,145.58,145.43,145.43,200.0,145.58,145.58,145.43,145.43,200.0
2021-03-16 11:00:00,144.87,145.12,144.57,145.12,780.0,144.87,145.12,144.57,145.12,780.0
2021-03-16 11:30:00,145.17,145.17,144.11,144.24,900.0,145.17,145.17,144.11,144.24,900.0
2021-03-16 12:00:00,143.72,143.72,142.43,142.43,200.0,143.72,143.72,142.43,142.43,200.0
2021-03-16 12:30:00,144.12,144.12,143.22,143.46,701.0,144.12,144.12,143.22,143.46,701.0
2021-03-16 13:00:00,143.44,143.98,143.44,143.9,600.0,143.44,143.98,143.44,143.9,600.0
2021-03-16 13:30:00,142.96,143.13,142.62,142.62,700.0,142.96,143.13,142.62,142.62,700.0
2021-03-16 14:00:00,142.91,142.97,142.49,142.91,1296.0,142.91,142.97,142.49,142.91,1296.0
2021-03-16 14:30:00,142.48,142.74,142.01,142.74,900.0,142.48,142.74,142.01,142.74,900.0
2021-03-16 15:00:00,142.56,143.47,142.56,143.42,900.0,142.56,143.47,142.56,143.42,900.0
2021-03-16 15:30:00,143.54,144.04,142.88,142.88,5153.0,143.54,144.04,142.88,142.88,5153.0
2021-03-17 09:30:00,141.22,142.21,138.97,142.21,1500.0,141.22,142.21,138.97,142.21,1500.0
2021-03-17 10:00:00,142.65,142.9,142.63,142.73,800.0,142.65,142.9,142.63,142.73,800.0
2021-03-17 10:30:00,142.16,142.16,141.99,141.99,200.0,142.16,142.16,141.99,141.99,200.0
2021-03-17 11:00:00,142.37,142.37,141.89,142.05,400.0,142.37,142.37,141.89,142.05,400.0
2021-03-17 11:30:00,141.67,141.67,140.13,140.15,1289.0,141.67,141.67,140.13,140.15,1289.0
2021-03-17 12:00:00,140.17,140.36,140.17,140.36,200.0,140.17,140.36,140.17,140.36,200.0
2021-03-17 12:30:00,140.47,140.61,140.47,140.5,300.0,140.47,140.61,140.47,140.5,300.0
2021-03-17 13:00:00,140.14,140.17,140.14,140.17,200.0,140.14,140.17,140.14,140.17,200.0
2021-03-17 13:30:00,140.09,140.17,140.0,140.17,1700.0,140.09,140.17,140.0,140.17,1700.0
2021-03-17 14:00:00,140.53,142.16,140.53,142.11,400.0,140.53,142.16,140.53,142.11,400.0
2021-03-17 14:30:00,141.72,143.05,141.72,142.87,800.0,141.72,143.05,141.72,142.87,800.0
2021-03-17 15:00:00,143.2,143.67,142.67,142.97,3869.0,143.2,143.67,142.67,142.97,3869.0
2021-03-17 15:30:00,143.65,143.65,142.26,142.34,1900.0,143.65,143.65,142.26,142.34,1900.0
2021-03-18 09:30:00,139.95,141.13,139.5,141.13,700.0,139.95,141.13,139.5,141.13,700.0
2021-03-18 10:00:00,140.65,140.87,140.33,140.33,800.0,140.65,140.87,140.33,140.33,800.0
2021-03-18 10:30:00,139.89,140.43,139.89,140.19,1190.0,139.89,140.43,139.89,140.19,1190.0
2021-03-18 11:00:00,140.57,140.57,140.28,140.28,200.0,140.57,140.57,140.28,140.28,200.0
2021-03-18 11:30:00,140.25,140.37,139.89,139.89,700.0,140.25,140.37,139.89,139.89,700.0
2021-03-18 12:00:00,140.18,140.31,140.18,140.26,500.0,140.18,140.31,140.18,140.26,500.0
2021-03-18 12:30:00,140.28,140.38,139.42,139.42,1100.0,140.28,140.38,139.42,139.42,1100.0
2021-03-18 13:00:00,139.57,139.57,139.21,139.45,600.0,139.57,139.57,139.21,139.45,600.0
2021-03-18 13:30:00,139.26,139.66,139.04,139.29,400.0,139.26,139.66,139.04,139.29,400.0
2021-03-18 14:00:00,139.58,139.58,137.73,137.75,1700.0,139.58,139.58,137.73,137.75,1700.0
2021-03-18 14:30:00,137.7,137.7,137.07,137.07,1200.0,137.7,137.7,137.07,137.07,1200.0
2021-03-18 15:00:00,136.98,137.15,136.82,137.15,2100.0,136.98,137.15,136.82,137.15,2100.0
2021-03-18 15:30:00,137.27,137.27,135.79,136.41,5713.0,137.27,137.27,135.79,136.41,5713.0
2021-03-19 09:30:00,137.92,137.92,137.92,137.92,100.0,137.92,137.92,137.92,137.92,100.0
2021-03-19 10:00:00,137.18,137.18,136.79,136.79,400.0,137.18,137.18,136.79,136.79,400.0
2021-03-19 10:30:00,138.15,139.86,138.15,139.53,1100.0,138.15,139.86,138.15,139.53,1100.0
2021-03-19 11:00:00,140.22,140.22,139.41,139.41,200.0,140.22,140.22,139.41,139.41,200.0
2021-03-19 11:30:00,139.33,139.33,139.33,139.33,100.0,139.33,139.33,139.33,139.33,100.0
2021-03-19 12:00:00,139.67,139.67,139.67,139.67,100.0,139.67,139.67,139.67,139.67,100.0
2021-03-19 12:30:00,139.67,139.67,139.67,139.67,0.0,139.67,139.67,139.67,139.67,0.0
2021-03-19 13:00:00,139.23,139.23,138.66,138.66,300.0,139.23,139.23,138.66,138.66,300.0
2021-03-19 13:30:00,138.74,139.13,138.74,138.89,400.0,138.74,139.13,138.74,138.89,400.0
2021-03-19 14:00:00,138.34,138.65,138.34,138.41,500.0,138.34,138.65,138.34,138.41,500.0
2021-03-19 14:30:00,139.0,139.36,138.67,138.67,300.0,139.0,139.36,138.67,138.67,300.0
2021-03-19 15:00:00,138.72,138.72,138.72,138.72,100.0,138.72,138.72,138.72,138.72,100.0
2021-03-19 15:30:00,138.61,138.8,136.75,137.76,3792.0,138.61,138.8,136.75,137.76,3792.0
2021-03-22 09:30:00,138.0,139.45,138.0,138.75,4374.0,138.0,139.45,138.0,138.75,4374.0
2021-03-22 10:00:00,138.35,139.69,138.2,139.34,1331.0,138.35,139.69,138.2,139.34,1331.0
2021-03-22 10:30:00,138.93,139.3,138.93,139.3,200.0,138.93,139.3,138.93,139.3,200.0
2021-03-22 11:00:00,139.48,139.48,139.48,139.48,100.0,139.48,139.48,139.48,139.48,100.0
2021-03-22 11:30:00,139.48,139.48,139.48,139.48,0.0,139.48,139.48,139.48,139.48,0.0
2021-03-22 12:00:00,139.48,139.48,139.48,139.48,0.0,139.48,139.48,139.48,139.48,0.0
2021-03-22 12:30:00,139.76,139.76,139.76,139.76,100.0,139.76,139.76,139.76,139.76,100.0
2021-03-22 13:00:00,138.96,138.96,138.96,138.96,100.0,138.96,138.96,138.96,138.96,100.0
2021-03-22 13:30:00,138.96,138.96,138.96,138.96,0.0,138.96,138.96,138.96,138.96,0.0
2021-03-22 14:00:00,140.32,141.0,140.32,141.0,200.0,140.32,141.0,140.32,141.0,200.0
2021-03-22 14:30:00,140.76,140.89,140.76,140.89,200.0,140.76,140.89,140.76,140.89,200.0
2021-03-22 15:00:00,140.94,141.2,140.94,141.2,693.0,140.94,141.2,140.94,141.2,693.0
2021-03-22 15:30:00,140.79,140.79,139.91,140.37,1300.0,140.79,140.79,139.91,140.37,1300.0
2021-03-23 09:30:00,141.37,141.37,141.37,141.37,200.0,141.37,141.37,141.37,141.37,200.0
2021-03-23 10:00:00,141.37,141.37,141.37,141.37,0.0,141.37,141.37,141.37,141.37,0.0
2021-03-23 10:30:00,140.37,141.23,140.37,141.23,200.0,140.37,141.23,140.37,141.23,200.0
2021-03-23 11:00:00,140.99,141.02,140.43,140.43,500.0,140.99,141.02,140.43,140.43,500.0
2021-03-23 11:30:00,139.99,139.99,139.65,139.71,580.0,139.99,139.99,139.65,139.71,580.0
2021-03-23 12:00:00,140.3,140.74,140.08,140.09,800.0,140.3,140.74,140.08,140.09,800.0
2021-03-23 12:30:00,140.14,140.14,140.14,140.14,100.0,140.14,140.14,140.14,140.14,100.0
2021-03-23 13:00:00,140.15,140.36,140.15,140.36,200.0,140.15,140.36,140.15,140.36,200.0
2021-03-23 13:30:00,140.19,140.19,139.68,139.68,600.0,140.19,140.19,139.68,139.68,600.0
2021-03-23 14:00:00,140.5,140.5,139.85,140.2,2994.0,140.5,140.5,139.85,140.2,2994.0
2021-03-23 14:30:00,140.12,140.13,139.18,139.18,600.0,140.12,140.13,139.18,139.18,600.0
2021-03-23 15:00:00,138.81,139.11,138.8,139.11,900.0,138.81,139.11,138.8,139.11,900.0
2021-03-23 15:30:00,139.32,139.32,139.02,139.27,1400.0,139.32,139.32,139.02,139.27,1400.0
2021-03-24 09:30:00,139.27,139.27,136.74,136.74,438.0,139.27,139.27,136.74,136.74,438.0
2021-03-24 10:00:00,136.29,136.29,135.22,135.22,400.0,136.29,136.29,135.22,135.22,400.0
2021-03-24 10:30:00,136.16,136.76,136.16,136.7,332.0,136.16,136.76,136.16,136.7,332.0
2021-03-24 11:00:00,136.7,136.7,136.7,136.7,400.0,136.7,136.7,136.7,136.7,400.0
2021-03-24 11:30:00,135.25,135.3,135.25,135.3,400.0,135.25,135.3,135.25,135.3,400.0
2021-03-24 12:00:00,135.89,135.89,135.89,135.89,100.0,135.89,135.89,135.89,135.89,100.0
2021-03-24 12:30:00,135.75,135.75,135.25,135.25,673.0,135.75,135.75,135.25,135.25,673.0
2021-03-24 13:00:00,135.33,135.64,135.25,135.48,500.0,135.33,135.64,135.25,135.48,500.0
2021-03-24 13:30:00,135.53,136.18,135.53,136.18,500.0,135.53,136.18,135.53,136.18,500.0
2021-03-24 14:00:00,135.88,135.89,135.88,135.89,200.0,135.88,135.89,135.88,135.89,200.0
2021-03-24 14:30:00,135.64,135.94,135.57,135.91,900.0,135.64,135.94,135.57,135.91,900.0
2021-03-24 15:00:00,135.52,135.52,135.52,135.52,100.0,135.52,135.52,135.52,135.52,100.0
2021-03-24 15:30:00,135.25,135.41,134.25,134.45,1600.0,135.25,135.41,134.25,134.45,1600.0
2021-03-25 09:30:00,134.61,134.61,132.0,132.0,3757.0,134.61,134.61,132.0,132.0,3757.0
2021-03-25 10:00:00,132.38,133.04,131.88,131.88,3326.0,132.38,133.04,131.88,131.88,3326.0
2021-03-25 10:30:00,131.75,131.96,129.89,130.72,4249.0,131.75,131.96,129.89,130.72,4249.0
2021-03-25 11:00:00,131.05,131.24,130.82,131.24,2200.0,131.05,131.24,130.82,131.24,2200.0
2021-03-25 11:30:00,131.54,131.95,130.54,131.55,2297.0,131.54,131.95,130.54,131.55,2297.0
2021-03-25 12:00:00,132.12,132.25,131.38,132.25,3199.0,132.12,132.25,131.38,132.25,3199.0
2021-03-25 12:30:00,132.36,132.57,132.0,132.42,2229.0,132.36,132.57,132.0,132.42,2229.0
2021-03-25 13:00:00,131.77,131.87,131.09,131.09,1800.0,131.77,131.87,131.09,131.09,1800.0
2021-03-25 13:30:00,131.31,131.41,130.27,130.65,4218.0,131.31,131.41,130.27,130.65,4218.0
2021-03-25 14:00:00,130.51,130.95,130.44,130.77,3138.0,130.51,130.95,130.44,130.77,3138.0
2021-03-25 14:30:00,130.98,131.66,130.98,131.28,1840.0,130.98,131.66,130.98,131.28,1840.0
2021-03-25 15:00:00,131.32,131.79,130.83,131.21,1300.0,131.32,131.79,130.83,131.21,1300.0
2021-03-25 15:30:00,131.27,131.67,130.91,130.96,9375.0,131.27,131.67,130.91,130.96,9375.0
2021-03-26 09:30:00,129.86,133.21,129.86,133.21,800.0,129.86,133.21,129.86,133.21,800.0
2021-03-26 10:00:00,133.28,133.28,133.28,133.28,100.0,133.28,133.28,133.28,133.28,100.0
2021-03-26 10:30:00,133.25,133.61,133.25,133.61,700.0,133.25,133.61,133.25,133.61,700.0
2021-03-26 11:00:00,133.81,133.81,132.62,132.62,300.0,133.81,133.81,132.62,132.62,300.0
2021-03-26 11:30:00,133.61,133.61,133.61,133.61,100.0,133.61,133.61,133.61,133.61,100.0
2021-03-26 12:00:00,133.61,133.61,133.61,133.61,0.0,133.61,133.61,133.61,133.61,0.0
2021-03-26 12:30:00,132.35,132.35,132.35,132.35,100.0,132.35,132.35,132.35,132.35,100.0
2021-03-26 13:00:00,131.92,131.99,131.92,131.99,200.0,131.92,131.99,131.92,131.99,200.0
2021-03-26 13:30:00,132.32,132.32,131.44,131.44,850.0,132.32,132.32,131.44,131.44,850.0
2021-03-26 14:00:00,131.09,131.4,131.09,131.31,800.0,131.09,131.4,131.09,131.31,800.0
2021-03-26 14:30:00,130.12,130.12,130.12,130.12,100.0,130.12,130.12,130.12,130.12,100.0
2021-03-26 15:00:00,130.32,131.13,130.32,130.99,458.0,130.32,131.13,130.32,130.99,458.0
2021-03-26 15:30:00,131.8,132.32,131.7,132.32,1020.0,131.8,132.32,131.7,132.32,1020.0
2021-03-29 09:30:00,131.57,131.92,131.0,131.0,1041.0,131.57,131.92,131.0,131.0,1041.0
2021-03-29 10:00:00,129.04,129.7,128.99,129.02,1292.0,129.04,129.7,128.99,129.02,1292.0
2021-03-29 10:30:00,129.81,130.0,129.81,130.0,200.0,129.81,130.0,129.81,130.0,200.0
2021-03-29 11:00:00,128.27,128.5,128.27,128.3,600.0,128.27,128.5,128.27,128.3,600.0
2021-03-29 11:30:00,127.8,127.91,127.8,127.91,400.0,127.8,127.91,127.8,127.91,400.0
2021-03-29 12:00:00,127.89,127.89,127.32,127.32,600.0,127.89,127.89,127.32,127.32,600.0
2021-03-29 12:30:00,127.5,127.74,127.43,127.43,407.0,127.5,127.74,127.43,127.43,407.0
2021-03-29 13:00:00,128.59,128.59,128.54,128.54,200.0,128.59,128.59,128.54,128.54,200.0
2021-03-29 13:30:00,128.26,129.1,128.2,129.1,800.0,128.26,129.1,128.2,129.1,800.0
2021-03-29 14:00:00,129.31,129.31,128.85,128.85,400.0,129.31,129.31,128.85,128.85,400.0
2021-03-29 14:30:00,128.44,128.44,128.23,128.23,200.0,128.44,128.44,128.23,128.23,200.0
2021-03-29 15:00:00,128.61,128.85,128.5,128.5,800.0,128.61,128.85,128.5,128.5,800.0
2021-03-29 15:30:00,128.49,128.81,127.24,127.24,7254.0,128.49,128.81,127.24,127.24,7254.0
2021-03-30 09:30:00,127.48,127.91,126.17,126.28,5082.0,127.48,127.91,126.17,126.28,5082.0
2021-03-30 10:00:00,126.01,126.07,125.68,125.94,700.0,126.01,126.07,125.68,125.94,700.0
2021-03-30 10:30:00,126.3,126.54,126.3,126.51,800.0,126.3,126.54,126.3,126.51,800.0
2021-03-30 11:00:00,127.06,127.38,126.81,126.81,2041.0,127.06,127.38,126.81,126.81,2041.0
2021-03-30 11:30:00,126.84,127.15,126.39,126.39,600.0,126.84,127.15,126.39,126.39,600.0
2021-03-30 12:00:00,127.02,127.11,126.98,127.07,600.0,127.02,127.11,126.98,127.07,600.0
2021-03-30 12:30:00,127.06,128.34,127.06,128.15,400.0,127.06,128.34,127.06,128.15,400.0
2021-03-30 13:00:00,127.97,128.12,127.9,128.12,700.0,127.97,128.12,127.9,128.12,700.0
2021-03-30 13:30:00,128.21,128.79,128.14,128.79,800.0,128.21,128.79,128.14,128.79,800.0
2021-03-30 14:00:00,128.38,128.38,127.64,127.64,1134.0,128.38,128.38,127.64,127.64,1134.0
2021-03-30 14:30:00,127.82,127.85,127.65,127.65,300.0,127.82,127.85,127.65,127.65,300.0
2021-03-30 15:00:00,127.52,127.52,127.2,127.23,1010.0,127.52,127.52,127.2,127.23,1010.0
2021-03-30 15:30:00,127.2,127.76,126.98,127.22,6610.0,127.2,127.76,126.98,127.22,6610.0
2021-03-31 09:30:00,127.33,127.36,126.53,126.53,1100.0,127.33,127.36,126.53,126.53,1100.0
2021-03-31 10:00:00,127.33,128.02,127.29,128.02,600.0,127.33,128.02,127.29,128.02,600.0
2021-03-31 10:30:00,128.02,128.02,128.02,128.02,0.0,128.02,128.02,128.02,128.02,0.0
2021-03-31 11:00:00,128.73,128.73,128.73,128.73,100.0,128.73,128.73,128.73,128.73,100.0
2021-03-31 11:30:00,129.14,129.85,129.14,129.77,900.0,129.14,129.85,129.14,129.77,900.0
2021-03-31 12:00:00,130.34,130.5,130.24,130.5,919.0,130.34,130.5,130.24,130.5,919.0
2021-03-31 12:30:00,130.26,130.26,129.56,129.56,1620.0,130.26,130.26,129.56,129.56,1620.0
2021-03-31 13:00:00,129.34,130.04,129.34,130.04,500.0,129.34,130.04,129.34,130.04,500.0
2021-03-31 13:30:00,129.4,129.4,129.15,129.15,200.0,129.4,129.4,129.15,129.15,200.0
2021-03-31 14:00:00,128.92,130.0,128.92,130.0,400.0,128.92,130.0,128.92,130.0,400.0
2021-03-31 14:30:00,130.06,130.06,129.64,129.7,500.0,130.06,130.06,129.64,129.7,500.0
2021-03-31 15:00:00,129.96,130.05,129.67,129.67,700.0,129.96,130.05,129.67,129.67,700.0
2021-03-31 15:30:00,129.92,130.39,129.26,129.47,3921.0,129.92,130.39,129.26,129.47,3921.0
2021-04-01 09:30:00,132.44,135.0,132.44,135.0,2100.0,132.44,135.0,132.44,135.0,2100.0
2021-04-01 10:00:00,135.56,136.26,134.46,136.03,1500.0,135.56,136.26,134.46,136.03,1500.0
2021-04-01 10:30:00,135.71,135.95,134.48,134.68,2500.0,135.71,135.95,134.48,134.68,2500.0
2021-04-01 11:00:00,134.38,134.38,134.0,134.0,200.0,134.38,134.38,134.0,134.0,200.0
2021-04-01 11:30:00,134.68,134.68,134.68,134.68,100.0,134.68,134.68,134.68,134.68,100.0
2021-04-01 12:00:00,134.68,134.68,134.68,134.68,0.0,134.68,134.68,134.68,134.68,0.0
2021-04-01 12:30:00,132.55,132.55,132.55,132.55,100.0,132.55,132.55,132.55,132.55,100.0
2021-04-01 13:00:00,132.55,132.55,132.55,132.55,0.0,132.55,132.55,132.55,132.55,0.0
2021-04-01 13:30:00,131.79,132.11,131.79,131.93,400.0,131.79,132.11,131.79,131.93,400.0
2021-04-01 14:00:00,131.56,131.56,131.56,131.56,100.0,131.56,131.56,131.56,131.56,100.0
2021-04-01 14:30:00,131.75,132.12,131.75,131.89,500.0,131.75,132.12,131.75,131.89,500.0
2021-04-01 15:00:00,131.65,131.73,131.65,131.73,200.0,131.65,131.73,131.65,131.73,200.0
2021-04-01 15:30:00,131.94,132.15,131.92,132.15,1400.0,131.94,132.15,131.92,132.15,1400.0
2021-04-05 09:30:00,132.38,132.38,132.32,132.32,200.0,132.38,132.38,132.32,132.32,200.0
2021-04-05 10:00:00,132.46,132.53,132.46,132.53,200.0,132.46,132.53,132.46,132.53,200.0
2021-04-05 10:30:00,133.5,133.5,133.5,133.5,100.0,133.5,133.5,133.5,133.5,100.0
2021-04-05 11:00:00,133.5,133.5,133.5,133.5,0.0,133.5,133.5,133.5,133.5,0.0
2021-04-05 11:30:00,133.53,133.53,133.37,133.37,300.0,133.53,133.53,133.37,133.37,300.0
2021-04-05 12:00:00,133.37,133.37,133.37,133.37,0.0,133.37,133.37,133.37,133.37,0.0
2021-04-05 12:30:00,133.3,133.33,133.3,133.3,300.0,133.3,133.33,133.3,133.3,300.0
2021-04-05 13:00:00,133.21,133.21,133.21,133.21,100.0,133.21,133.21,133.21,133.21,100.0
2021-04-05 13:30:00,133.21,133.21,133.21,133.21,0.0,133.21,133.21,133.21,133.21,0.0
2021-04-05 14:00:00,132.78,132.96,132.78,132.96,300.0,132.78,132.96,132.78,132.96,300.0
2021-04-05 14:30:00,132.77,132.89,132.77,132.89,200.0,132.77,132.89,132.77,132.89,200.0
2021-04-05 15:00:00,133.11,133.56,133.11,133.26,453.0,133.11,133.56,133.11,133.26,453.0
2021-04-05 15:30:00,133.11,133.86,133.06,133.84,2200.0,133.11,133.86,133.06,133.84,2200.0
2021-04-06 09:30:00,133.46,134.33,133.46,133.74,300.0,133.46,134.33,133.46,133.74,300.0
2021-04-06 10:00:00,133.57,134.03,133.57,134.03,500.0,133.57,134.03,133.57,134.03,500.0
2021-04-06 10:30:00,134.03,134.03,134.03,134.03,0.0,134.03,134.03,134.03,134.03,0.0
2021-04-06 11:00:00,135.19,135.19,135.14,135.14,300.0,135.19,135.19,135.14,135.14,300.0
2021-04-06 11:30:00,135.59,135.59,135.59,135.59,100.0,135.59,135.59,135.59,135.59,100.0
2021-04-06 12:00:00,136.11,136.12,136.06,136.06,300.0,136.11,136.12,136.06,136.06,300.0
2021-04-06 12:30:00,136.77,136.77,136.77,136.77,100.0,136.77,136.77,136.77,136.77,100.0
2021-04-06 13:00:00,136.74,136.74,136.74,136.74,100.0,136.74,136.74,136.74,136.74,100.0
2021-04-06 13:30:00,136.78,136.99,136.78,136.99,200.0,136.78,136.99,136.78,136.99,200.0
2021-04-06 14:00:00,137.07,137.27,137.07,137.22,500.0,137.07,137.27,137.07,137.22,500.0
2021-04-06 14:30:00,137.18,137.22,136.68,136.68,500.0,137.18,137.22,136.68,136.68,500.0
2021-04-06 15:00:00,136.01,136.25,136.01,136.25,200.0,136.01,136.25,136.01,136.25,200.0
2021-04-06 15:30:00,136.44,136.44,135.11,135.28,898.0,136.44,136.44,135.11,135.28,898.0
2021-04-07 09:30:00,138.0,138.0,136.63,137.07,4262.0,138.0,138.0,136.63,137.07,4262.0
2021-04-07 10:00:00,137.05,137.05,136.54,136.71,3544.0,137.05,137.05,136.54,136.71,3544.0
2021-04-07 10:30:00,137.45,137.77,137.16,137.77,2200.0,137.45,137.77,137.16,137.77,2200.0
2021-04-07 11:00:00,138.18,138.33,137.23,137.23,1205.0,138.18,138.33,137.23,137.23,1205.0
2021-04-07 11:30:00,137.22,137.22,136.65,136.69,1200.0,137.22,137.22,136.65,136.69,1200.0
2021-04-07 12:00:00,136.67,136.72,135.48,136.0,11480.0,136.67,136.72,135.48,136.0,11480.0
2021-04-07 12:30:00,135.99,136.18,135.0,135.0,1624.0,135.99,136.18,135.0,135.0,1624.0
2021-04-07 13:00:00,134.58,134.8,134.28,134.31,1400.0,134.58,134.8,134.28,134.31,1400.0
2021-04-07 13:30:00,134.53,134.78,133.9,133.9,9730.0,134.53,134.78,133.9,133.9,9730.0
2021-04-07 14:00:00,133.52,133.62,132.82,133.24,1200.0,133.52,133.62,132.82,133.24,1200.0
2021-04-07 14:30:00,133.11,133.33,132.62,133.33,3077.0,133.11,133.33,132.62,133.33,3077.0
2021-04-07 15:00:00,133.49,133.99,132.78,132.81,1807.0,133.49,133.99,132.78,132.81,1807.0
2021-04-07 15:30:00,132.82,133.72,132.73,133.2,4700.0,132.82,133.72,132.73,133.2,4700.0
2021-04-08 09:30:00,134.96,135.34,134.96,135.21,700.0,134.96,135.34,134.96,135.21,700.0
2021-04-08 10:00:00,135.06,135.22,133.8,134.64,2049.0,135.06,135.22,133.8,134.64,2049.0
2021-04-08 10:30:00,134.89,134.89,134.56,134.64,694.0,134.89,134.89,134.56,134.64,694.0
2021-04-08 11:00:00,134.72,135.13,134.71,134.89,1120.0,134.72,135.13,134.71,134.89,1120.0
2021-04-08 11:30:00,134.34,134.34,133.77,133.97,700.0,134.34,134.34,133.77,133.97,700.0
2021-04-08 12:00:00,135.5,135.71,135.46,135.46,310.0,135.5,135.71,135.46,135.46,310.0
2021-04-08 12:30:00,135.01,135.01,135.01,135.01,100.0,135.01,135.01,135.01,135.01,100.0
2021-04-08 13:00:00,134.33,134.33,133.9,134.04,800.0,134.33,134.33,133.9,134.04,800.0
2021-04-08 13:30:00,133.82,133.87,133.33,133.78,1420.0,133.82,133.87,133.33,133.78,1420.0
2021-04-08 14:00:00,133.7,133.76,133.43,133.7,867.0,133.7,133.76,133.43,133.7,867.0
2021-04-08 14:30:00,133.42,133.42,133.33,133.4,600.0,133.42,133.42,133.33,133.4,600.0
2021-04-08 15:00:00,133.53,134.02,133.53,133.94,734.0,133.53,134.02,133.53,133.94,734.0
2021-04-08 15:30:00,133.97,134.66,133.97,134.65,3375.0,133.97,134.66,133.97,134.65,3375.0
2021-04-09 09:30:00,133.43,133.94,132.99,132.99,1200.0,133.43,133.94,132.99,132.99,1200.0
2021-04-09 10:00:00,132.19,132.21,131.74,132.11,29307.0,132.19,132.21,131.74,132.11,29307.0
2021-04-09 10:30:00,131.41,131.5,131.15,131.45,1300.0,131.41,131.5,131.15,131.45,1300.0
2021-04-09 11:00:00,131.95,132.09,131.95,132.09,500.0,131.95,132.09,131.95,132.09,500.0
2021-04-09 11:30:00,132.57,133.45,132.57,133.45,800.0,132.57,133.45,132.57,133.45,800.0
2021-04-09 12:00:00,133.6,133.99,133.6,133.99,700.0,133.6,133.99,133.6,133.99,700.0
2021-04-09 12:30:00,133.98,133.98,133.75,133.77,400.0,133.98,133.98,133.75,133.77,400.0
2021-04-09 13:00:00,133.65,133.65,133.2,133.2,500.0,133.65,133.65,133.2,133.2,500.0
2021-04-09 13:30:00,133.19,133.29,133.19,133.29,600.0,133.19,133.29,133.19,133.29,600.0
2021-04-09 14:00:00,133.61,133.75,133.61,133.75,800.0,133.61,133.75,133.61,133.75,800.0
2021-04-09 14:30:00,133.17,134.13,133.17,133.97,1000.0,133.17,134.13,133.17,133.97,1000.0
2021-04-09 15:00:00,134.12,134.6,134.12,134.55,1000.0,134.12,134.6,134.12,134.55,1000.0
2021-04-09 15:30:00,134.71,135.66,134.66,135.66,3308.0,134.71,135.66,134.66,135.66,3308.0
2021-04-12 09:30:00,134.3,136.86,134.3,136.84,1600.0,134.3,136.86,134.3,136.84,1600.0
2021-04-12 10:00:00,136.68,138.45,136.68,138.45,300.0,136.68,138.45,136.68,138.45,300.0
2021-04-12 10:30:00,138.24,139.3,138.12,139.3,700.0,138.24,139.3,138.12,139.3,700.0
2021-04-12 11:00:00,139.03,140.1,139.03,140.1,1814.0,139.03,140.1,139.03,140.1,1814.0
2021-04-12 11:30:00,140.13,140.13,138.5,138.5,1200.0,140.13,140.13,138.5,138.5,1200.0
2021-04-12 12:00:00,139.64,139.81,139.64,139.81,300.0,139.64,139.81,139.64,139.81,300.0
2021-04-12 12:30:00,139.1,139.36,139.06,139.36,1200.0,139.1,139.36,139.06,139.36,1200.0
2021-04-12 13:00:00,139.5,139.5,139.36,139.36,450.0,139.5,139.5,139.36,139.36,450.0
2021-04-12 13:30:00,139.28,139.75,139.25,139.33,1000.0,139.28,139.75,139.25,139.33,1000.0
2021-04-12 14:00:00,139.32,139.43,139.0,139.0,500.0,139.32,139.43,139.0,139.0,500.0
2021-04-12 14:30:00,138.99,138.99,138.49,138.94,1597.0,138.99,138.99,138.49,138.94,1597.0
2021-04-12 15:00:00,138.98,139.08,138.85,139.01,800.0,138.98,139.08,138.85,139.01,800.0
2021-04-12 15:30:00,139.01,139.06,138.64,138.99,4500.0,139.01,139.06,138.64,138.99,4500.0
2021-04-13 09:30:00,139.78,140.82,139.22,139.54,1786.0,139.78,140.82,139.22,139.54,1786.0
2021-04-13 10:00:00,139.11,139.19,139.11,139.12,300.0,139.11,139.19,139.11,139.12,300.0
2021-04-13 10:30:00,140.02,140.02,139.61,140.0,1400.0,140.02,140.02,139.61,140.0,1400.0
2021-04-13 11:00:00,140.01,140.11,139.78,140.05,1700.0,140.01,140.11,139.78,140.05,1700.0
2021-04-13 11:30:00,140.07,140.07,139.85,139.88,900.0,140.07,140.07,139.85,139.88,900.0
2021-04-13 12:00:00,139.99,140.06,139.88,139.99,2400.0,139.99,140.06,139.88,139.99,2400.0
2021-04-13 12:30:00,139.74,139.79,139.72,139.79,594.0,139.74,139.79,139.72,139.79,594.0
2021-04-13 13:00:00,139.91,140.06,139.91,139.93,700.0,139.91,140.06,139.91,139.93,700.0
2021-04-13 13:30:00,139.98,140.03,139.84,139.93,1000.0,139.98,140.03,139.84,139.93,1000.0
2021-04-13 14:00:00,139.85,140.01,139.74,139.98,1415.0,139.85,140.01,139.74,139.98,1415.0
2021-04-13 14:30:00,140.02,141.85,140.02,141.85,808.0,140.02,141.85,140.02,141.85,808.0
2021-04-13 15:00:00,142.23,143.54,142.14,143.39,2300.0,142.23,143.54,142.14,143.39,2300.0
2021-04-13 15:30:00,142.76,143.59,142.36,143.11,6714.0,142.76,143.59,142.36,143.11,6714.0
2021-04-14 09:30:00,144.74,147.46,144.55,147.46,662.0,144.74,147.46,144.55,147.46,662.0
2021-04-14 10:00:00,147.21,148.0,146.43,146.43,910.0,147.21,148.0,146.43,146.43,910.0
2021-04-14 10:30:00,146.15,146.15,145.94,145.94,200.0,146.15,146.15,145.94,145.94,200.0
2021-04-14 11:00:00,146.98,146.98,143.55,143.55,600.0,146.98,146.98,143.55,143.55,600.0
2021-04-14 11:30:00,142.47,145.2,142.47,145.2,2100.0,142.47,145.2,142.47,145.2,2100.0
2021-04-14 12:00:00,144.6,144.98,144.6,144.98,400.0,144.6,144.98,144.6,144.98,400.0
2021-04-14 12:30:00,144.97,145.0,144.89,145.0,500.0,144.97,145.0,144.89,145.0,500.0
2021-04-14 13:00:00,145.18,145.42,144.73,145.03,1100.0,145.18,145.42,144.73,145.03,1100.0
2021-04-14 13:30:00,144.1,144.23,143.59,143.91,1995.0,144.1,144.23,143.59,143.91,1995.0
2021-04-14 14:00:00,143.49,144.86,143.49,144.79,2100.0,143.49,144.86,143.49,144.79,2100.0
2021-04-14 14:30:00,144.88,144.88,144.11,144.15,2200.0,144.88,144.88,144.11,144.15,2200.0
2021-04-14 15:00:00,143.77,144.41,143.77,144.34,2260.0,143.77,144.41,143.77,144.34,2260.0
2021-04-14 15:30:00,143.89,143.92,142.14,142.2,7388.0,143.89,143.92,142.14,142.2,7388.0
2021-04-15 09:30:00,144.38,146.05,144.38,145.34,932.0,144.38,146.05,144.38,145.34,932.0
2021-04-15 10:00:00,144.85,145.12,144.84,145.01,600.0,144.85,145.12,144.84,145.01,600.0
2021-04-15 10:30:00,144.48,144.78,144.48,144.69,494.0,144.48,144.78,144.48,144.69,494.0
2021-04-15 11:00:00,144.69,144.69,144.69,144.69,100.0,144.69,144.69,144.69,144.69,100.0
2021-04-15 11:30:00,144.99,145.16,144.75,145.16,500.0,144.99,145.16,144.75,145.16,500.0
2021-04-15 12:00:00,145.04,145.51,145.04,145.51,600.0,145.04,145.51,145.04,145.51,600.0
2021-04-15 12:30:00,145.28,145.28,144.97,144.99,600.0,145.28,145.28,144.97,144.99,600.0
2021-04-15 13:00:00,145.17,145.17,144.75,144.75,400.0,145.17,145.17,144.75,144.75,400.0
2021-04-15 13:30:00,145.51,145.52,145.08,145.49,1200.0,145.51,145.52,145.08,145.49,1200.0
2021-04-15 14:00:00,146.04,146.24,145.88,145.88,800.0,146.04,146.24,145.88,145.88,800.0
2021-04-15 14:30:00,146.01,146.03,145.8,146.03,500.0,146.01,146.03,145.8,146.03,500.0
2021-04-15 15:00:00,145.83,146.21,145.6,146.04,908.0,145.83,146.21,145.6,146.04,908.0
2021-04-15 15:30:00,146.23,146.66,145.87,146.16,2800.0,146.23,146.66,145.87,146.16,2800.0
2021-04-16 09:30:00,146.59,146.64,145.76,146.14,1000.0,146.59,146.64,145.76,146.14,1000.0
2021-04-16 10:00:00,147.18,148.11,147.18,148.01,500.0,147.18,148.11,147.18,148.01,500.0
2021-04-16 10:30:00,148.1,149.26,147.47,148.97,5259.0,148.1,149.26,147.47,148.97,5259.0
2021-04-16 11:00:00,149.09,149.45,148.53,148.59,1100.0,149.09,149.45,148.53,148.59,1100.0
2021-04-16 11:30:00,147.99,147.99,147.99,147.99,100.0,147.99,147.99,147.99,147.99,100.0
2021-04-16 12:00:00,148.35,148.82,148.35,148.82,600.0,148.35,148.82,148.35,148.82,600.0
2021-04-16 12:30:00,148.2,148.27,147.89,148.06,700.0,148.2,148.27,147.89,148.06,700.0
2021-04-16 13:00:00,147.79,148.03,147.38,147.38,900.0,147.79,148.03,147.38,147.38,900.0
2021-04-16 13:30:00,147.45,147.6,147.3,147.49,1800.0,147.45,147.6,147.3,147.49,1800.0
2021-04-16 14:00:00,147.47,147.47,146.53,146.53,600.0,147.47,147.47,146.53,146.53,600.0
2021-04-16 14:30:00,146.55,146.95,146.55,146.86,700.0,146.55,146.95,146.55,146.86,700.0
2021-04-16 15:00:00,146.79,146.79,146.25,146.25,500.0,146.79,146.79,146.25,146.25,500.0
2021-04-16 15:30:00,146.25,147.03,146.25,146.55,4001.0,146.25,147.03,146.25,146.55,4001.0
2021-04-19 09:30:00,145.43,146.02,145.43,146.02,1439.0,145.43,146.02,145.43,146.02,1439.0
2021-04-19 10:00:00,146.29,146.34,145.32,145.32,1400.0,146.29,146.34,145.32,145.32,1400.0
2021-04-19 10:30:00,144.94,145.08,144.57,145.08,500.0,144.94,145.08,144.57,145.08,500.0
2021-04-19 11:00:00,145.13,145.54,145.07,145.33,1045.0,145.13,145.54,145.07,145.33,1045.0
2021-04-19 11:30:00,144.84,145.86,144.84,145.58,2106.0,144.84,145.86,144.84,145.58,2106.0
2021-04-19 12:00:00,145.27,145.73,145.16,145.46,500.0,145.27,145.73,145.16,145.46,500.0
2021-04-19 12:30:00,145.35,146.05,145.35,145.96,600.0,145.35,146.05,145.35,145.96,600.0
2021-04-19 13:00:00,146.1,147.21,146.1,146.58,1566.0,146.1,147.21,146.1,146.58,1566.0
2021-04-19 13:30:00,146.47,146.69,146.37,146.39,1367.0,146.47,146.69,146.37,146.39,1367.0
2021-04-19 14:00:00,146.65,146.79,146.31,146.55,400.0,146.65,146.79,146.31,146.55,400.0
2021-04-19 14:30:00,146.25,146.67,146.2,146.63,1000.0,146.25,146.67,146.2,146.63,1000.0
2021-04-19 15:00:00,146.26,146.37,146.16,146.3,900.0,146.26,146.37,146.16,146.3,900.0
2021-04-19 15:30:00,146.19,147.68,146.19,147.48,3998.0,146.19,147.68,146.19,147.48,3998.0
2021-04-20 09:30:00,146.68,147.14,145.91,146.41,700.0,146.68,147.14,145.91,146.41,700.0
2021-04-20 10:00:00,146.63,146.63,145.92,146.59,1289.0,146.63,146.63,145.92,146.59,1289.0
2021-04-20 10:30:00,144.0,144.28,144.0,144.28,700.0,144.0,144.28,144.0,144.28,700.0
2021-04-20 11:00:00,144.81,144.81,143.28,143.28,300.0,144.81,144.81,143.28,143.28,300.0
2021-04-20 11:30:00,143.52,143.64,143.52,143.64,300.0,143.52,143.64,143.52,143.64,300.0
2021-04-20 12:00:00,143.64,143.64,143.64,143.64,0.0,143.64,143.64,143.64,143.64,0.0
2021-04-20 12:30:00,143.59,143.83,143.59,143.83,400.0,143.59,143.83,143.59,143.83,400.0
2021-04-20 13:00:00,143.87,143.87,143.35,143.35,500.0,143.87,143.87,143.35,143.35,500.0
2021-04-20 13:30:00,143.2,143.46,143.2,143.46,300.0,143.2,143.46,143.2,143.46,300.0
2021-04-20 14:00:00,143.3,143.3,142.8,142.8,590.0,143.3,143.3,142.8,142.8,590.0
2021-04-20 14:30:00,142.67,142.79,142.16,142.2,2708.0,142.67,142.79,142.16,142.2,2708.0
2021-04-20 15:00:00,142.09,142.1,141.33,141.47,800.0,142.09,142.1,141.33,141.47,800.0
2021-04-20 15:30:00,141.49,142.37,141.49,141.99,1400.0,141.49,142.37,141.49,141.99,1400.0
2021-04-21 10:00:00,142.1,142.1,141.73,141.99,500.0,142.1,142.1,141.73,141.99,500.0
2021-04-21 10:30:00,141.54,142.38,141.54,142.26,1600.0,141.54,142.38,141.54,142.26,1600.0
2021-04-21 11:00:00,142.26,142.26,142.26,142.26,0.0,142.26,142.26,142.26,142.26,0.0
2021-04-21 11:30:00,142.87,143.16,142.87,143.16,900.0,142.87,143.16,142.87,143.16,900.0
2021-04-21 12:00:00,143.37,143.66,143.37,143.66,700.0,143.37,143.66,143.37,143.66,700.0
2021-04-21 12:30:00,144.15,144.15,143.75,143.75,700.0,144.15,144.15,143.75,143.75,700.0
2021-04-21 13:00:00,143.43,143.63,143.38,143.42,1800.0,143.43,143.63,143.38,143.42,1800.0
2021-04-21 13:30:00,143.4,144.27,143.37,144.14,2720.0,143.4,144.27,143.37,144.14,2720.0
2021-04-21 14:00:00,144.27,144.32,143.74,144.06,2400.0,144.27,144.32,143.74,144.06,2400.0
2021-04-21 14:30:00,144.1,144.81,144.1,144.55,1800.0,144.1,144.81,144.1,144.55,1800.0
2021-04-21 15:00:00,144.49,144.71,144.26,144.26,2300.0,144.49,144.71,144.26,144.26,2300.0
2021-04-21 15:30:00,144.3,144.41,144.1,144.22,4733.0,144.3,144.41,144.1,144.22,4733.0
2021-04-22 09:30:00,144.86,146.27,144.86,146.27,500.0,144.86,146.27,144.86,146.27,500.0
2021-04-22 10:00:00,146.56,148.65,146.56,148.58,1537.0,146.56,148.65,146.56,148.58,1537.0
2021-04-22 10:30:00,148.26,148.26,147.68,147.72,838.0,148.26,148.26,147.68,147.72,838.0
2021-04-22 11:00:00,147.88,147.88,146.87,147.12,2690.0,147.88,147.88,146.87,147.12,2690.0
2021-04-22 11:30:00,146.96,148.09,146.96,148.04,2600.0,146.96,148.09,146.96,148.04,2600.0
2021-04-22 12:00:00,148.06,148.06,147.68,147.69,1000.0,148.06,148.06,147.68,147.69,1000.0
2021-04-22 12:30:00,147.77,148.21,147.77,148.04,1111.0,147.77,148.21,147.77,148.04,1111.0
2021-04-22 13:00:00,147.46,147.46,146.24,146.82,400.0,147.46,147.46,146.24,146.82,400.0
2021-04-22 13:30:00,146.64,146.85,145.21,145.21,847.0,146.64,146.85,145.21,145.21,847.0
2021-04-22 14:00:00,144.77,145.75,144.59,145.75,1200.0,144.77,145.75,144.59,145.75,1200.0
2021-04-22 14:30:00,145.91,145.91,145.65,145.65,1898.0,145.91,145.91,145.65,145.65,1898.0
2021-04-22 15:00:00,145.86,145.86,145.02,145.02,400.0,145.86,145.86,145.02,145.02,400.0
2021-04-22 15:30:00,145.02,145.28,144.98,145.09,1500.0,145.02,145.28,144.98,145.09,1500.0
2021-04-23 09:30:00,145.12,146.0,145.12,146.0,524.0,145.12,146.0,145.12,146.0,524.0
2021-04-23 10:00:00,145.08,145.23,144.65,144.9,3145.0,145.08,145.23,144.65,144.9,3145.0
2021-04-23 10:30:00,144.21,144.41,144.21,144.41,200.0,144.21,144.41,144.21,144.41,200.0
2021-04-23 11:00:00,143.14,143.14,142.17,142.17,1500.0,143.14,143.14,142.17,142.17,1500.0
2021-04-23 11:30:00,142.2,142.39,141.58,141.58,900.0,142.2,142.39,141.58,141.58,900.0
2021-04-23 12:00:00,141.57,141.76,141.06,141.1,1700.0,141.57,141.76,141.06,141.1,1700.0
2021-04-23 12:30:00,140.8,141.11,140.47,141.01,2100.0,140.8,141.11,140.47,141.01,2100.0
2021-04-23 13:00:00,141.05,141.37,140.85,141.17,1200.0,141.05,141.37,140.85,141.17,1200.0
2021-04-23 13:30:00,141.09,141.48,140.92,141.48,600.0,141.09,141.48,140.92,141.48,600.0
2021-04-23 14:00:00,141.77,142.78,141.77,142.66,1800.0,141.77,142.78,141.77,142.66,1800.0
2021-04-23 14:30:00,142.8,143.01,142.36,142.96,3677.0,142.8,143.01,142.36,142.96,3677.0
2021-04-23 15:00:00,142.88,142.95,142.69,142.86,1415.0,142.88,142.95,142.69,142.86,1415.0
2021-04-23 15:30:00,142.99,143.5,142.64,143.16,7401.0,142.99,143.5,142.64,143.16,7401.0
2021-04-26 09:30:00,146.16,149.23,146.16,147.35,5804.0,146.16,149.23,146.16,147.35,5804.0
2021-04-26 10:00:00,147.02,149.39,146.91,149.39,2329.0,147.02,149.39,146.91,149.39,2329.0
2021-04-26 10:30:00,150.57,151.46,150.57,150.68,1708.0,150.57,151.46,150.57,150.68,1708.0
2021-04-26 11:00:00,150.89,151.49,150.86,151.49,1425.0,150.89,151.49,150.86,151.49,1425.0
2021-04-26 11:30:00,151.41,152.3,151.41,152.3,1554.0,151.41,152.3,151.41,152.3,1554.0
2021-04-26 12:00:00,152.06,152.06,151.83,151.83,200.0,152.06,152.06,151.83,151.83,200.0
2021-04-26 12:30:00,151.7,151.71,151.3,151.3,800.0,151.7,151.71,151.3,151.3,800.0
2021-04-26 13:00:00,151.58,152.29,151.58,152.29,300.0,151.58,152.29,151.58,152.29,300.0
2021-04-26 13:30:00,152.34,152.34,152.0,152.16,600.0,152.34,152.34,152.0,152.16,600.0
2021-04-26 14:00:00,152.11,152.11,152.11,152.11,100.0,152.11,152.11,152.11,152.11,100.0
2021-04-26 14:30:00,152.36,152.66,152.21,152.6,855.0,152.36,152.66,152.21,152.6,855.0
2021-04-26 15:00:00,152.64,153.07,152.63,152.87,948.0,152.64,153.07,152.63,152.87,948.0
2021-04-26 15:30:00,152.99,153.91,152.9,153.8,3384.0,152.99,153.91,152.9,153.8,3384.0
2021-04-27 09:30:00,153.38,153.38,151.5,152.77,2600.0,153.38,153.38,151.5,152.77,2600.0
2021-04-27 10:00:00,152.36,152.85,152.31,152.77,3192.0,152.36,152.85,152.31,152.77,3192.0
2021-04-27 10:30:00,153.52,153.99,153.15,153.99,400.0,153.52,153.99,153.15,153.99,400.0
2021-04-27 11:00:00,153.87,153.87,153.61,153.61,200.0,153.87,153.87,153.61,153.61,200.0
2021-04-27 11:30:00,153.13,153.13,152.6,152.6,300.0,153.13,153.13,152.6,152.6,300.0
2021-04-27 12:00:00,152.89,152.9,152.68,152.82,700.0,152.89,152.9,152.68,152.82,700.0
2021-04-27 12:30:00,152.84,152.84,152.58,152.58,200.0,152.84,152.84,152.58,152.58,200.0
2021-04-27 13:00:00,152.21,152.21,151.83,151.83,500.0,152.21,152.21,151.83,151.83,500.0
2021-04-27 13:30:00,151.57,151.61,151.35,151.38,600.0,151.57,151.61,151.35,151.38,600.0
2021-04-27 14:00:00,151.27,151.27,150.86,150.86,600.0,151.27,151.27,150.86,150.86,600.0
2021-04-27 14:30:00,150.68,150.94,150.61,150.86,400.0,150.68,150.94,150.61,150.86,400.0
2021-04-27 15:00:00,150.75,150.85,149.29,149.73,800.0,150.75,150.85,149.29,149.73,800.0
2021-04-27 15:30:00,150.05,150.68,149.82,150.68,2305.0,150.05,150.68,149.82,150.68,2305.0
2021-04-28 09:30:00,148.0,148.24,147.58,147.58,500.0,148.0,148.24,147.58,147.58,500.0
2021-04-28 10:00:00,148.8,149.47,148.8,149.33,800.0,148.8,149.47,148.8,149.33,800.0
2021-04-28 10:30:00,148.58,148.9,148.03,148.9,1300.0,148.58,148.9,148.03,148.9,1300.0
2021-04-28 11:00:00,148.69,149.44,148.57,149.44,1300.0,148.69,149.44,148.57,149.44,1300.0
2021-04-28 11:30:00,148.68,148.68,148.28,148.53,2352.0,148.68,148.68,148.28,148.53,2352.0
2021-04-28 12:00:00,148.35,148.49,148.09,148.09,1112.0,148.35,148.49,148.09,148.09,1112.0
2021-04-28 12:30:00,147.86,147.86,147.24,147.29,400.0,147.86,147.86,147.24,147.29,400.0
2021-04-28 13:00:00,147.36,147.45,146.69,146.74,2206.0,147.36,147.45,146.69,146.74,2206.0
2021-04-28 13:30:00,146.82,147.05,146.25,146.25,2129.0,146.82,147.05,146.25,146.25,2129.0
2021-04-28 14:00:00,146.68,146.83,146.44,146.83,1200.0,146.68,146.83,146.44,146.83,1200.0
2021-04-28 14:30:00,146.79,147.28,146.56,146.84,1881.0,146.79,147.28,146.56,146.84,1881.0
2021-04-28 15:00:00,146.95,147.2,146.6,147.2,2389.0,146.95,147.2,146.6,147.2,2389.0
2021-04-28 15:30:00,147.31,147.31,146.48,146.73,5624.0,147.31,147.31,146.48,146.73,5624.0
2021-04-29 09:30:00,145.3,145.51,144.57,144.85,3028.0,145.3,145.51,144.57,144.85,3028.0
2021-04-29 10:00:00,145.46,145.84,144.63,144.97,6423.0,145.46,145.84,144.63,144.97,6423.0
2021-04-29 10:30:00,144.57,144.57,143.65,143.88,700.0,144.57,144.57,143.65,143.88,700.0
2021-04-29 11:00:00,143.98,144.49,143.98,144.14,1300.0,143.98,144.49,143.98,144.14,1300.0
2021-04-29 11:30:00,143.01,143.01,142.57,142.63,500.0,143.01,143.01,142.57,142.63,500.0
2021-04-29 12:00:00,142.34,142.34,142.04,142.04,300.0,142.34,142.34,142.04,142.04,300.0
2021-04-29 12:30:00,141.94,142.53,141.94,142.51,600.0,141.94,142.53,141.94,142.51,600.0
2021-04-29 13:00:00,142.75,143.31,142.7,143.16,1200.0,142.75,143.31,142.7,143.16,1200.0
2021-04-29 13:30:00,142.59,142.59,142.38,142.53,500.0,142.59,142.59,142.38,142.53,500.0
2021-04-29 14:00:00,142.96,142.96,142.61,142.61,200.0,142.96,142.96,142.61,142.61,200.0
2021-04-29 14:30:00,142.31,142.41,142.25,142.41,700.0,142.31,142.41,142.25,142.41,700.0
2021-04-29 15:00:00,142.59,142.59,142.15,142.15,600.0,142.59,142.59,142.15,142.15,600.0
2021-04-29 15:30:00,142.36,142.55,142.26,142.45,1707.0,142.36,142.55,142.26,142.45,1707.0
2021-04-30 09:30:00,141.73,142.85,141.55,141.67,1000.0,141.73,142.85,141.55,141.67,1000.0
2021-04-30 10:00:00,142.17,144.08,142.17,144.08,1782.0,142.17,144.08,142.17,144.08,1782.0
2021-04-30 10:30:00,143.91,143.91,143.15,143.15,1202.0,143.91,143.91,143.15,143.15,1202.0
2021-04-30 11:00:00,142.8,142.8,141.38,141.38,645.0,142.8,142.8,141.38,141.38,645.0
2021-04-30 11:30:00,142.1,142.26,141.9,141.9,1200.0,142.1,142.26,141.9,141.9,1200.0
2021-04-30 12:00:00,142.0,142.0,141.17,141.17,910.0,142.0,142.0,141.17,141.17,910.0
2021-04-30 12:30:00,141.49,141.49,140.99,140.99,1100.0,141.49,141.49,140.99,140.99,1100.0
2021-04-30 13:00:00,141.29,141.31,140.93,141.0,1200.0,141.29,141.31,140.93,141.0,1200.0
2021-04-30 13:30:00,140.46,140.46,140.45,140.45,200.0,140.46,140.46,140.45,140.45,200.0
2021-04-30 14:00:00,140.5,140.51,140.21,140.38,900.0,140.5,140.51,140.21,140.38,900.0
2021-04-30 14:30:00,140.5,140.93,140.31,140.31,1000.0,140.5,140.93,140.31,140.31,1000.0
2021-04-30 15:00:00,140.37,140.55,140.1,140.51,900.0,140.37,140.55,140.1,140.51,900.0
2021-04-30 15:30:00,140.42,140.92,140.42,140.55,2700.0,140.42,140.92,140.42,140.55,2700.0
2021-05-03 09:30:00,141.27,141.27,140.14,140.55,1000.0,141.27,141.27,140.14,140.55,1000.0
2021-05-03 10:00:00,141.0,141.87,140.56,140.76,900.0,141.0,141.87,140.56,140.76,900.0
2021-05-03 10:30:00,140.94,140.95,140.47,140.65,1600.0,140.94,140.95,140.47,140.65,1600.0
2021-05-03 11:00:00,140.46,140.46,138.96,139.25,1500.0,140.46,140.46,138.96,139.25,1500.0
2021-05-03 11:30:00,139.19,139.5,139.19,139.5,1100.0,139.19,139.5,139.19,139.5,1100.0
2021-05-03 12:00:00,139.47,139.65,139.35,139.65,700.0,139.47,139.65,139.35,139.65,700.0
2021-05-03 12:30:00,139.46,139.56,139.34,139.39,700.0,139.46,139.56,139.34,139.39,700.0
2021-05-03 13:00:00,139.63,139.8,139.58,139.6,800.0,139.63,139.8,139.58,139.6,800.0
2021-05-03 13:30:00,139.6,139.68,139.44,139.47,500.0,139.6,139.68,139.44,139.47,500.0
2021-05-03 14:00:00,139.5,140.04,139.5,140.04,800.0,139.5,140.04,139.5,140.04,800.0
2021-05-03 14:30:00,140.03,140.03,139.33,139.43,300.0,140.03,140.03,139.33,139.43,300.0
2021-05-03 15:00:00,139.47,139.49,139.35,139.49,1000.0,139.47,139.49,139.35,139.49,1000.0
2021-05-03 15:30:00,139.44,139.44,138.73,139.0,2000.0,139.44,139.44,138.73,139.0,2000.0
2021-05-04 09:30:00,136.65,137.56,136.65,136.85,2600.0,136.65,137.56,136.65,136.85,2600.0
2021-05-04 10:00:00,136.66,137.27,136.15,137.22,2638.0,136.66,137.27,136.15,137.22,2638.0
2021-05-04 10:30:00,136.96,136.96,135.9,135.92,2000.0,136.96,136.96,135.9,135.92,2000.0
2021-05-04 11:00:00,135.59,135.91,134.65,134.97,3255.0,135.59,135.91,134.65,134.97,3255.0
2021-05-04 11:30:00,134.87,134.9,132.81,132.88,2800.0,134.87,134.9,132.81,132.88,2800.0
2021-05-04 12:00:00,132.92,133.78,132.64,133.77,1700.0,132.92,133.78,132.64,133.77,1700.0
2021-05-04 12:30:00,133.7,134.83,133.53,134.46,1500.0,133.7,134.83,133.53,134.46,1500.0
2021-05-04 13:00:00,134.15,134.45,133.8,133.9,2600.0,134.15,134.45,133.8,133.9,2600.0
2021-05-04 13:30:00,133.95,134.03,133.62,133.93,1200.0,133.95,134.03,133.62,133.93,1200.0
2021-05-04 14:00:00,133.66,134.44,133.58,134.17,2100.0,133.66,134.44,133.58,134.17,2100.0
2021-05-04 14:30:00,134.17,134.3,133.69,134.3,2037.0,134.17,134.3,133.69,134.3,2037.0
2021-05-04 15:00:00,134.24,134.32,134.08,134.09,1900.0,134.24,134.32,134.08,134.09,1900.0
2021-05-04 15:30:00,134.08,135.0,133.82,134.84,5300.0,134.08,135.0,133.82,134.84,5300.0
2021-05-05 09:30:00,130.0,130.0,122.5,122.5,54430.0,130.0,130.0,122.5,122.5,54430.0
2021-05-05 10:00:00,122.88,123.54,121.79,122.74,15129.0,122.88,123.54,121.79,122.74,15129.0
2021-05-05 10:30:00,123.4,123.4,121.85,121.9,18330.0,123.4,123.4,121.85,121.9,18330.0
2021-05-05 11:00:00,121.82,122.58,121.16,122.09,9864.0,121.82,122.58,121.16,122.09,9864.0
2021-05-05 11:30:00,121.64,125.01,121.51,125.01,10107.0,121.64,125.01,121.51,125.01,10107.0
2021-05-05 12:00:00,122.74,122.74,120.94,121.48,5095.0,122.74,122.74,120.94,121.48,5095.0
2021-05-05 12:30:00,121.53,121.99,121.0,121.03,1816.0,121.53,121.99,121.0,121.03,1816.0
2021-05-05 13:00:00,121.23,121.87,120.79,121.6,3092.0,121.23,121.87,120.79,121.6,3092.0
2021-05-05 13:30:00,121.55,121.7,121.46,121.7,1900.0,121.55,121.7,121.46,121.7,1900.0
2021-05-05 14:00:00,121.48,122.18,121.38,122.18,3702.0,121.48,122.18,121.38,122.18,3702.0
2021-05-05 14:30:00,122.23,124.29,121.5,121.52,8575.0,122.23,124.29,121.5,121.52,8575.0
2021-05-05 15:00:00,121.15,121.51,120.0,120.01,11948.0,121.15,121.51,120.0,120.01,11948.0
2021-05-05 15:30:00,120.01,120.21,118.48,119.21,19679.0,120.01,120.21,118.48,119.21,19679.0
2021-05-06 09:30:00,118.35,118.35,115.64,116.25,4488.0,118.35,118.35,115.64,116.25,4488.0
2021-05-06 10:00:00,116.65,116.69,114.5,114.5,10039.0,116.65,116.69,114.5,114.5,10039.0
2021-05-06 10:30:00,113.78,115.26,113.34,114.47,6516.0,113.78,115.26,113.34,114.47,6516.0
2021-05-06 11:00:00,114.62,115.1,113.87,114.41,2478.0,114.62,115.1,113.87,114.41,2478.0
2021-05-06 11:30:00,114.74,115.53,114.57,114.98,2002.0,114.74,115.53,114.57,114.98,2002.0
2021-05-06 12:00:00,115.3,115.58,114.97,115.15,2370.0,115.3,115.58,114.97,115.15,2370.0
2021-05-06 12:30:00,115.05,115.15,114.94,115.04,2498.0,115.05,115.15,114.94,115.04,2498.0
2021-05-06 13:00:00,115.13,115.47,114.94,115.16,3064.0,115.13,115.47,114.94,115.16,3064.0
2021-05-06 13:30:00,115.13,115.13,114.04,114.94,1840.0,115.13,115.13,114.04,114.94,1840.0
2021-05-06 14:00:00,114.96,115.8,114.95,115.4,2800.0,114.96,115.8,114.95,115.4,2800.0
2021-05-06 14:30:00,115.18,116.55,115.17,116.02,2400.0,115.18,116.55,115.17,116.02,2400.0
2021-05-06 15:00:00,116.16,117.0,115.73,116.82,4981.0,116.16,117.0,115.73,116.82,4981.0
2021-05-06 15:30:00,116.83,116.9,115.65,116.1,10716.0,116.83,116.9,115.65,116.1,10716.0
2021-05-07 09:30:00,118.32,118.59,117.68,118.59,2000.0,118.32,118.59,117.68,118.59,2000.0
2021-05-07 10:00:00,118.51,119.43,117.67,118.72,6889.0,118.51,119.43,117.67,118.72,6889.0
2021-05-07 10:30:00,118.78,119.09,118.56,119.09,1784.0,118.78,119.09,118.56,119.09,1784.0
2021-05-07 11:00:00,119.27,119.74,119.14,119.5,4377.0,119.27,119.74,119.14,119.5,4377.0
2021-05-07 11:30:00,119.42,120.25,119.4,120.23,4516.0,119.42,120.25,119.4,120.23,4516.0
2021-05-07 12:00:00,120.12,120.3,119.71,119.98,3400.0,120.12,120.3,119.71,119.98,3400.0
2021-05-07 12:30:00,120.04,120.85,119.95,120.55,4000.0,120.04,120.85,119.95,120.55,4000.0
2021-05-07 13:00:00,120.65,120.82,120.62,120.63,1300.0,120.65,120.82,120.62,120.63,1300.0
2021-05-07 13:30:00,120.81,121.02,120.7,120.93,1810.0,120.81,121.02,120.7,120.93,1810.0
2021-05-07 14:00:00,120.99,121.06,120.86,120.91,2998.0,120.99,121.06,120.86,120.91,2998.0
2021-05-07 14:30:00,120.86,121.09,120.76,121.08,1755.0,120.86,121.09,120.76,121.08,1755.0
2021-05-07 15:00:00,121.6,121.6,120.11,120.15,4303.0,121.6,121.6,120.11,120.15,4303.0
2021-05-07 15:30:00,120.27,120.65,119.92,120.27,11071.0,120.27,120.65,119.92,120.27,11071.0
2021-05-10 09:30:00,120.57,120.57,117.15,117.5,2299.0,120.57,120.57,117.15,117.5,2299.0
2021-05-10 10:00:00,117.0,118.73,116.89,117.91,1400.0,117.0,118.73,116.89,117.91,1400.0
2021-05-10 10:30:00,117.61,118.35,117.61,118.27,2010.0,117.61,118.35,117.61,118.27,2010.0
2021-05-10 11:00:00,118.18,118.34,118.04,118.34,1663.0,118.18,118.34,118.04,118.34,1663.0
2021-05-10 11:30:00,117.89,117.97,117.79,117.97,500.0,117.89,117.97,117.79,117.97,500.0
2021-05-10 12:00:00,118.31,118.34,118.29,118.34,300.0,118.31,118.34,118.29,118.34,300.0
2021-05-10 12:30:00,118.0,118.41,118.0,118.41,400.0,118.0,118.41,118.0,118.41,400.0
2021-05-10 13:00:00,118.48,118.93,118.48,118.93,500.0,118.48,118.93,118.48,118.93,500.0
2021-05-10 13:30:00,118.98,119.13,118.85,119.13,1100.0,118.98,119.13,118.85,119.13,1100.0
2021-05-10 14:00:00,119.4,119.91,119.39,119.49,2006.0,119.4,119.91,119.39,119.49,2006.0
2021-05-10 14:30:00,119.59,119.75,119.44,119.44,1600.0,119.59,119.75,119.44,119.44,1600.0
2021-05-10 15:00:00,119.92,119.95,119.79,119.88,1000.0,119.92,119.95,119.79,119.88,1000.0
2021-05-10 15:30:00,119.82,119.94,119.4,119.74,4100.0,119.82,119.94,119.4,119.74,4100.0
2021-05-11 09:30:00,116.5,119.95,116.25,119.84,5100.0,116.5,119.95,116.25,119.84,5100.0
2021-05-11 10:00:00,119.24,119.61,118.49,118.49,1800.0,119.24,119.61,118.49,118.49,1800.0
2021-05-11 10:30:00,118.37,120.69,118.37,120.69,500.0,118.37,120.69,118.37,120.69,500.0
2021-05-11 11:00:00,121.08,123.01,120.9,123.0,1024.0,121.08,123.01,120.9,123.0,1024.0
2021-05-11 11:30:00,122.87,124.29,122.87,124.29,1600.0,122.87,124.29,122.87,124.29,1600.0
2021-05-11 12:00:00,123.89,123.89,123.42,123.42,600.0,123.89,123.89,123.42,123.42,600.0
2021-05-11 12:30:00,123.01,123.09,122.72,123.09,568.0,123.01,123.09,122.72,123.09,568.0
2021-05-11 13:00:00,123.24,124.24,123.24,124.13,800.0,123.24,124.24,123.24,124.13,800.0
2021-05-11 13:30:00,123.51,123.87,123.09,123.1,1506.0,123.51,123.87,123.09,123.1,1506.0
2021-05-11 14:00:00,123.17,123.62,122.64,122.74,1401.0,123.17,123.62,122.64,122.74,1401.0
2021-05-11 14:30:00,123.34,123.56,123.1,123.1,2000.0,123.34,123.56,123.1,123.1,2000.0
2021-05-11 15:00:00,123.09,123.09,122.24,122.72,6254.0,123.09,123.09,122.24,122.72,6254.0
2021-05-11 15:30:00,122.2,122.33,121.71,121.96,4981.0,122.2,122.33,121.71,121.96,4981.0
2021-05-12 09:30:00,120.12,120.12,119.49,119.49,300.0,120.12,120.12,119.49,119.49,300.0
2021-05-12 10:00:00,119.88,120.0,119.42,120.0,900.0,119.88,120.0,119.42,120.0,900.0
2021-05-12 10:30:00,119.5,119.5,119.05,119.05,782.0,119.5,119.5,119.05,119.05,782.0
2021-05-12 11:00:00,119.2,119.55,119.2,119.47,400.0,119.2,119.55,119.2,119.47,400.0
2021-05-12 11:30:00,119.32,119.42,118.39,118.39,900.0,119.32,119.42,118.39,118.39,900.0
2021-05-12 12:00:00,118.39,118.66,118.16,118.66,500.0,118.39,118.66,118.16,118.66,500.0
2021-05-12 12:30:00,118.33,118.61,118.33,118.61,550.0,118.33,118.61,118.33,118.61,550.0
2021-05-12 13:00:00,118.84,119.0,118.57,118.57,600.0,118.84,119.0,118.57,118.57,600.0
2021-05-12 13:30:00,118.63,118.63,118.16,118.52,778.0,118.63,118.63,118.16,118.52,778.0
2021-05-12 14:00:00,118.4,118.72,118.4,118.43,1197.0,118.4,118.72,118.4,118.43,1197.0
2021-05-12 14:30:00,118.68,118.68,118.65,118.65,200.0,118.68,118.68,118.65,118.65,200.0
2021-05-12 15:00:00,118.61,118.77,118.5,118.77,400.0,118.61,118.77,118.5,118.77,400.0
2021-05-12 15:30:00,118.62,119.02,118.2,118.57,3058.0,118.62,119.02,118.2,118.57,3058.0
2021-05-13 09:30:00,120.85,120.85,118.8,118.8,400.0,120.85,120.85,118.8,118.8,400.0
2021-05-13 10:00:00,120.1,120.1,119.3,119.73,600.0,120.1,120.1,119.3,119.73,600.0
2021-05-13 10:30:00,119.64,119.79,119.25,119.79,500.0,119.64,119.79,119.25,119.79,500.0
2021-05-13 11:00:00,118.0,118.11,118.0,118.11,300.0,118.0,118.11,118.0,118.11,300.0
2021-05-13 11:30:00,118.07,118.07,117.41,117.74,900.0,118.07,118.07,117.41,117.74,900.0
2021-05-13 12:00:00,117.85,117.91,117.77,117.86,993.0,117.85,117.91,117.77,117.86,993.0
2021-05-13 12:30:00,117.95,117.95,116.44,116.44,3600.0,117.95,117.95,116.44,116.44,3600.0
2021-05-13 13:00:00,116.62,116.91,116.62,116.79,628.0,116.62,116.91,116.62,116.79,628.0
2021-05-13 13:30:00,116.09,116.51,115.88,116.27,664.0,116.09,116.51,115.88,116.27,664.0
2021-05-13 14:00:00,116.88,117.63,116.81,117.12,800.0,116.88,117.63,116.81,117.12,800.0
2021-05-13 14:30:00,117.04,117.44,116.67,116.67,800.0,117.04,117.44,116.67,116.67,800.0
2021-05-13 15:00:00,116.83,117.07,116.83,117.07,600.0,116.83,117.07,116.83,117.07,600.0
2021-05-13 15:30:00,117.0,117.5,116.78,116.84,4200.0,117.0,117.5,116.78,116.84,4200.0
2021-05-14 09:30:00,117.49,117.49,117.06,117.06,300.0,117.49,117.49,117.06,117.06,300.0
2021-05-14 10:00:00,117.05,118.0,117.04,118.0,1500.0,117.05,118.0,117.04,118.0,1500.0
2021-05-14 10:30:00,117.9,119.18,117.9,119.0,1320.0,117.9,119.18,117.9,119.0,1320.0
2021-05-14 11:00:00,119.26,119.98,119.16,119.6,1100.0,119.26,119.98,119.16,119.6,1100.0
2021-05-14 11:30:00,119.6,119.6,119.6,119.6,0.0,119.6,119.6,119.6,119.6,0.0
2021-05-14 12:00:00,119.72,121.35,119.72,121.35,1769.0,119.72,121.35,119.72,121.35,1769.0
2021-05-14 12:30:00,121.64,121.64,121.3,121.3,200.0,121.64,121.64,121.3,121.3,200.0
2021-05-14 13:00:00,121.59,121.59,121.47,121.51,1400.0,121.59,121.59,121.47,121.51,1400.0
2021-05-14 13:30:00,121.36,121.58,121.36,121.42,400.0,121.36,121.58,121.36,121.42,400.0
2021-05-14 14:00:00,121.6,122.42,121.57,122.42,1160.0,121.6,122.42,121.57,122.42,1160.0
2021-05-14 14:30:00,122.54,123.02,122.54,123.0,1000.0,122.54,123.02,122.54,123.0,1000.0
2021-05-14 15:00:00,122.56,122.63,121.69,121.78,1200.0,122.56,122.63,121.69,121.78,1200.0
2021-05-14 15:30:00,121.87,121.9,121.6,121.61,800.0,121.87,121.9,121.6,121.61,800.0
2021-05-17 09:30:00,121.19,121.19,119.75,119.75,2001.0,121.19,121.19,119.75,119.75,2001.0
2021-05-17 10:00:00,118.42,118.65,117.43,117.5,800.0,118.42,118.65,117.43,117.5,800.0
2021-05-17 10:30:00,117.86,117.92,117.2,117.51,701.0,117.86,117.92,117.2,117.51,701.0
2021-05-17 11:00:00,116.81,116.81,116.25,116.67,769.0,116.81,116.81,116.25,116.67,769.0
2021-05-17 11:30:00,116.21,116.26,115.7,115.7,600.0,116.21,116.26,115.7,115.7,600.0
2021-05-17 12:00:00,115.5,116.0,115.2,116.0,1050.0,115.5,116.0,115.2,116.0,1050.0
2021-05-17 12:30:00,115.86,116.04,115.46,115.53,1300.0,115.86,116.04,115.46,115.53,1300.0
2021-05-17 13:00:00,116.0,116.03,115.18,115.18,1435.0,116.0,116.03,115.18,115.18,1435.0
2021-05-17 13:30:00,115.1,115.52,114.7,115.52,1998.0,115.1,115.52,114.7,115.52,1998.0
2021-05-17 14:00:00,115.42,115.61,115.23,115.61,1900.0,115.42,115.61,115.23,115.61,1900.0
2021-05-17 14:30:00,115.42,115.71,115.39,115.71,1033.0,115.42,115.71,115.39,115.71,1033.0
2021-05-17 15:00:00,116.54,116.54,115.55,115.66,6360.0,116.54,116.54,115.55,115.66,6360.0
2021-05-17 15:30:00,115.72,116.47,115.72,116.31,2811.0,115.72,116.47,115.72,116.31,2811.0
2021-05-18 09:30:00,118.17,120.5,118.0,120.5,7816.0,118.17,120.5,118.0,120.5,7816.0
2021-05-18 10:00:00,121.0,122.0,120.62,122.0,1291.0,121.0,122.0,120.62,122.0,1291.0
2021-05-18 10:30:00,122.53,122.53,121.64,121.64,900.0,122.53,122.53,121.64,121.64,900.0
2021-05-18 11:00:00,122.13,122.13,121.93,122.05,300.0,122.13,122.13,121.93,122.05,300.0
2021-05-18 11:30:00,122.08,122.08,121.72,121.91,400.0,122.08,122.08,121.72,121.91,400.0
2021-05-18 12:00:00,122.01,122.4,122.01,122.3,1200.0,122.01,122.4,122.01,122.3,1200.0
2021-05-18 12:30:00,122.25,122.31,122.14,122.29,1200.0,122.25,122.31,122.14,122.29,1200.0
2021-05-18 13:00:00,122.0,122.11,122.0,122.0,700.0,122.0,122.11,122.0,122.0,700.0
2021-05-18 13:30:00,121.79,121.79,121.79,121.79,400.0,121.79,121.79,121.79,121.79,400.0
2021-05-18 14:00:00,121.22,121.22,120.63,120.69,400.0,121.22,121.22,120.63,120.69,400.0
2021-05-18 14:30:00,120.69,120.72,120.36,120.72,1213.0,120.69,120.72,120.36,120.72,1213.0
2021-05-18 15:00:00,120.23,120.66,120.16,120.66,800.0,120.23,120.66,120.16,120.66,800.0
2021-05-18 15:30:00,120.79,120.79,120.07,120.07,2000.0,120.79,120.79,120.07,120.07,2000.0
2021-05-19 09:30:00,117.81,118.21,117.81,118.08,400.0,117.81,118.21,117.81,118.08,400.0
2021-05-19 10:00:00,117.77,118.87,117.77,118.87,2445.0,117.77,118.87,117.77,118.87,2445.0
2021-05-19 10:30:00,119.4,119.6,119.13,119.6,936.0,119.4,119.6,119.13,119.6,936.0
2021-05-19 11:00:00,118.96,118.98,118.59,118.98,300.0,118.96,118.98,118.59,118.98,300.0
2021-05-19 11:30:00,118.72,118.72,118.71,118.71,200.0,118.72,118.72,118.71,118.71,200.0
2021-05-19 12:00:00,118.78,118.78,118.78,118.78,115.0,118.78,118.78,118.78,118.78,115.0
2021-05-19 12:30:00,119.4,119.48,118.98,118.98,914.0,119.4,119.48,118.98,118.98,914.0
2021-05-19 13:00:00,118.88,118.88,118.88,118.88,100.0,118.88,118.88,118.88,118.88,100.0
2021-05-19 13:30:00,118.67,118.76,118.56,118.72,1200.0,118.67,118.76,118.56,118.72,1200.0
2021-05-19 14:00:00,118.56,120.27,118.56,120.16,500.0,118.56,120.27,118.56,120.16,500.0
2021-05-19 14:30:00,120.47,120.75,119.73,119.73,1200.0,120.47,120.75,119.73,119.73,1200.0
2021-05-19 15:00:00,119.92,120.06,119.76,120.06,1000.0,119.92,120.06,119.76,120.06,1000.0
2021-05-19 15:30:00,120.24,120.5,119.83,120.41,3581.0,120.24,120.5,119.83,120.41,3581.0
2021-05-20 09:30:00,122.25,122.49,122.1,122.1,3312.0,122.25,122.49,122.1,122.1,3312.0
2021-05-20 10:00:00,122.97,123.64,122.97,123.63,600.0,122.97,123.64,122.97,123.63,600.0
2021-05-20 10:30:00,124.08,125.06,123.97,125.06,900.0,124.08,125.06,123.97,125.06,900.0
2021-05-20 11:00:00,124.94,125.03,124.87,124.95,700.0,124.94,125.03,124.87,124.95,700.0
2021-05-20 11:30:00,125.31,125.71,125.29,125.54,1300.0,125.31,125.71,125.29,125.54,1300.0
2021-05-20 12:00:00,124.91,125.08,124.91,125.08,200.0,124.91,125.08,124.91,125.08,200.0
2021-05-20 12:30:00,124.3,124.4,123.73,123.93,1800.0,124.3,124.4,123.73,123.93,1800.0
2021-05-20 13:00:00,123.84,124.21,123.84,124.21,600.0,123.84,124.21,123.84,124.21,600.0
2021-05-20 13:30:00,125.14,125.14,124.87,124.87,200.0,125.14,125.14,124.87,124.87,200.0
2021-05-20 14:00:00,123.87,124.24,123.87,124.24,300.0,123.87,124.24,123.87,124.24,300.0
2021-05-20 14:30:00,124.72,124.72,124.5,124.5,200.0,124.72,124.72,124.5,124.5,200.0
2021-05-20 15:00:00,124.6,124.6,124.4,124.4,500.0,124.6,124.6,124.4,124.4,500.0
2021-05-20 15:30:00,124.67,124.67,124.1,124.1,200.0,124.67,124.67,124.1,124.1,200.0
2021-05-21 09:30:00,125.93,126.61,125.0,126.61,1800.0,125.93,126.61,125.0,126.61,1800.0
2021-05-21 10:00:00,126.11,126.11,126.11,126.11,100.0,126.11,126.11,126.11,126.11,100.0
2021-05-21 10:30:00,125.9,125.9,125.9,125.9,100.0,125.9,125.9,125.9,125.9,100.0
2021-05-21 11:00:00,125.9,125.9,125.9,125.9,0.0,125.9,125.9,125.9,125.9,0.0
2021-05-21 11:30:00,125.53,126.21,125.53,126.21,720.0,125.53,126.21,125.53,126.21,720.0
2021-05-21 12:00:00,126.4,126.7,126.35,126.7,700.0,126.4,126.7,126.35,126.7,700.0
2021-05-21 12:30:00,126.94,126.94,126.75,126.75,300.0,126.94,126.94,126.75,126.75,300.0
2021-05-21 13:00:00,125.8,126.06,125.8,126.06,318.0,125.8,126.06,125.8,126.06,318.0
2021-05-21 13:30:00,125.96,125.96,125.96,125.96,100.0,125.96,125.96,125.96,125.96,100.0
2021-05-21 14:00:00,125.82,125.82,125.82,125.82,100.0,125.82,125.82,125.82,125.82,100.0
2021-05-21 14:30:00,125.69,125.73,125.69,125.73,220.0,125.69,125.73,125.69,125.73,220.0
2021-05-21 15:00:00,125.84,125.95,125.84,125.95,200.0,125.84,125.95,125.84,125.95,200.0
2021-05-21 15:30:00,126.07,126.12,125.84,126.12,2323.0,126.07,126.12,125.84,126.12,2323.0
2021-05-24 09:30:00,126.58,127.75,126.02,127.68,1901.0,126.58,127.75,126.02,127.68,1901.0
2021-05-24 10:00:00,127.47,127.75,127.47,127.75,400.0,127.47,127.75,127.47,127.75,400.0
2021-05-24 10:30:00,127.95,127.95,127.95,127.95,100.0,127.95,127.95,127.95,127.95,100.0
2021-05-24 11:00:00,127.35,127.35,127.06,127.06,200.0,127.35,127.35,127.06,127.06,200.0
2021-05-24 11:30:00,126.86,126.86,126.69,126.69,297.0,126.86,126.86,126.69,126.69,297.0
2021-05-24 12:00:00,126.64,126.64,126.61,126.61,300.0,126.64,126.64,126.61,126.61,300.0
2021-05-24 12:30:00,126.53,126.53,125.96,125.96,1248.0,126.53,126.53,125.96,125.96,1248.0
2021-05-24 13:00:00,126.15,126.2,125.97,125.97,400.0,126.15,126.2,125.97,125.97,400.0
2021-05-24 13:30:00,125.75,126.26,125.75,126.26,1030.0,125.75,126.26,125.75,126.26,1030.0
2021-05-24 14:00:00,126.5,126.78,126.5,126.78,840.0,126.5,126.78,126.5,126.78,840.0
2021-05-24 14:30:00,127.06,127.23,127.06,127.23,300.0,127.06,127.23,127.06,127.23,300.0
2021-05-24 15:00:00,127.33,127.49,127.31,127.31,1606.0,127.33,127.49,127.31,127.31,1606.0
2021-05-24 15:30:00,127.15,127.15,126.27,126.27,993.0,127.15,127.15,126.27,126.27,993.0
2021-05-25 09:30:00,129.28,129.28,129.28,129.28,200.0,129.28,129.28,129.28,129.28,200.0
2021-05-25 10:00:00,128.91,128.91,128.16,128.55,3291.0,128.91,128.91,128.16,128.55,3291.0
2021-05-25 10:30:00,128.81,128.81,128.0,128.58,1300.0,128.81,128.81,128.0,128.58,1300.0
2021-05-25 11:00:00,127.27,127.78,127.12,127.56,529.0,127.27,127.78,127.12,127.56,529.0
2021-05-25 11:30:00,127.0,127.24,127.0,127.24,200.0,127.0,127.24,127.0,127.24,200.0
2021-05-25 12:00:00,127.11,127.26,127.11,127.26,300.0,127.11,127.26,127.11,127.26,300.0
2021-05-25 12:30:00,127.65,127.65,127.16,127.19,400.0,127.65,127.65,127.16,127.19,400.0
2021-05-25 13:00:00,127.19,127.19,127.19,127.19,0.0,127.19,127.19,127.19,127.19,0.0
2021-05-25 13:30:00,127.24,127.44,127.24,127.32,300.0,127.24,127.44,127.24,127.32,300.0
2021-05-25 14:00:00,126.56,126.59,126.56,126.59,200.0,126.56,126.59,126.56,126.59,200.0
2021-05-25 14:30:00,126.45,126.54,126.4,126.44,500.0,126.45,126.54,126.4,126.44,500.0
2021-05-25 15:00:00,126.31,126.31,126.14,126.25,600.0,126.31,126.31,126.14,126.25,600.0
2021-05-25 15:30:00,126.06,126.5,125.83,126.5,1291.0,126.06,126.5,125.83,126.5,1291.0
2021-05-26 09:30:00,127.87,130.43,127.87,130.23,1499.0,127.87,130.43,127.87,130.23,1499.0
2021-05-26 10:00:00,130.27,131.13,130.1,131.13,1800.0,130.27,131.13,130.1,131.13,1800.0
2021-05-26 10:30:00,131.37,132.16,131.37,131.97,1400.0,131.37,132.16,131.37,131.97,1400.0
2021-05-26 11:00:00,131.29,131.29,130.2,130.39,500.0,131.29,131.29,130.2,130.39,500.0
2021-05-26 11:30:00,130.77,130.77,130.59,130.59,200.0,130.77,130.77,130.59,130.59,200.0
2021-05-26 12:00:00,130.3,130.3,130.3,130.3,100.0,130.3,130.3,130.3,130.3,100.0
2021-05-26 12:30:00,129.47,129.47,129.03,129.03,400.0,129.47,129.47,129.03,129.03,400.0
2021-05-26 13:00:00,129.45,129.56,129.43,129.51,600.0,129.45,129.56,129.43,129.51,600.0
2021-05-26 13:30:00,129.55,130.04,129.55,130.04,200.0,129.55,130.04,129.55,130.04,200.0
2021-05-26 14:00:00,129.88,129.92,129.72,129.92,700.0,129.88,129.92,129.72,129.92,700.0
2021-05-26 14:30:00,129.6,129.64,129.1,129.1,4038.0,129.6,129.64,129.1,129.1,4038.0
2021-05-26 15:00:00,128.92,128.98,128.65,128.65,700.0,128.92,128.98,128.65,128.65,700.0
2021-05-26 15:30:00,128.41,128.45,128.12,128.33,1348.0,128.41,128.45,128.12,128.33,1348.0
2021-05-27 09:30:00,126.81,126.81,126.36,126.36,300.0,126.81,126.81,126.36,126.36,300.0
2021-05-27 10:00:00,126.5,128.08,126.2,128.08,5223.0,126.5,128.08,126.2,128.08,5223.0
2021-05-27 10:30:00,128.53,128.53,127.46,127.46,600.0,128.53,128.53,127.46,127.46,600.0
2021-05-27 11:00:00,127.7,128.52,127.7,128.52,500.0,127.7,128.52,127.7,128.52,500.0
2021-05-27 11:30:00,128.37,128.37,128.06,128.15,4419.0,128.37,128.37,128.06,128.15,4419.0
2021-05-27 12:00:00,128.15,128.45,128.04,128.16,2562.0,128.15,128.45,128.04,128.16,2562.0
2021-05-27 12:30:00,128.24,128.56,128.2,128.21,3198.0,128.24,128.56,128.2,128.21,3198.0
2021-05-27 13:00:00,128.21,128.26,128.15,128.15,805.0,128.21,128.26,128.15,128.15,805.0
2021-05-27 13:30:00,128.16,128.19,127.07,127.07,700.0,128.16,128.19,127.07,127.07,700.0
2021-05-27 14:00:00,127.52,127.96,127.49,127.62,700.0,127.52,127.96,127.49,127.62,700.0
2021-05-27 14:30:00,127.71,127.71,127.07,127.07,1100.0,127.71,127.71,127.07,127.07,1100.0
2021-05-27 15:00:00,126.91,127.11,126.91,126.96,950.0,126.91,127.11,126.91,126.96,950.0
2021-05-27 15:30:00,127.0,127.6,126.79,127.47,4792.0,127.0,127.6,126.79,127.47,4792.0
2021-05-28 09:30:00,128.98,129.75,128.98,129.75,514.0,128.98,129.75,128.98,129.75,514.0
2021-05-28 10:00:00,128.68,128.72,128.51,128.59,800.0,128.68,128.72,128.51,128.59,800.0
2021-05-28 10:30:00,127.64,127.64,127.41,127.41,312.0,127.64,127.64,127.41,127.41,312.0
2021-05-28 11:00:00,127.27,127.59,127.14,127.14,1300.0,127.27,127.59,127.14,127.14,1300.0
2021-05-28 11:30:00,127.16,127.91,127.16,127.86,2846.0,127.16,127.91,127.16,127.86,2846.0
2021-05-28 12:00:00,128.1,128.1,127.93,127.93,460.0,128.1,128.1,127.93,127.93,460.0
2021-05-28 12:30:00,128.44,128.65,128.44,128.65,300.0,128.44,128.65,128.44,128.65,300.0
2021-05-28 13:00:00,128.48,128.48,128.28,128.28,300.0,128.48,128.48,128.28,128.28,300.0
2021-05-28 13:30:00,127.95,127.95,127.77,127.77,800.0,127.95,127.95,127.77,127.77,800.0
2021-05-28 14:00:00,128.3,128.33,127.89,127.89,751.0,128.3,128.33,127.89,127.89,751.0
2021-05-28 14:30:00,127.52,127.6,127.52,127.6,211.0,127.52,127.6,127.52,127.6,211.0
2021-05-28 15:00:00,127.23,127.23,127.19,127.19,200.0,127.23,127.23,127.19,127.19,200.0
2021-05-28 15:30:00,126.79,127.07,126.43,126.43,1400.0,126.79,127.07,126.43,126.43,1400.0
2021-06-01 09:30:00,127.89,127.9,125.57,125.57,725.0,127.89,127.9,125.57,125.57,725.0
2021-06-01 10:00:00,126.0,126.02,125.75,125.75,700.0,126.0,126.02,125.75,125.75,700.0
2021-06-01 10:30:00,125.11,125.11,124.78,124.78,1100.0,125.11,125.11,124.78,124.78,1100.0
2021-06-01 11:00:00,124.64,124.64,123.49,123.62,500.0,124.64,124.64,123.49,123.62,500.0
2021-06-01 11:30:00,123.74,124.25,123.45,124.09,1600.0,123.74,124.25,123.45,124.09,1600.0
2021-06-01 12:00:00,124.55,125.0,124.55,125.0,300.0,124.55,125.0,124.55,125.0,300.0
2021-06-01 12:30:00,124.93,124.96,124.64,124.64,1110.0,124.93,124.96,124.64,124.64,1110.0
2021-06-01 13:00:00,125.27,125.53,125.27,125.37,800.0,125.27,125.53,125.27,125.37,800.0
2021-06-01 13:30:00,125.48,126.39,125.44,126.39,800.0,125.48,126.39,125.44,126.39,800.0
2021-06-01 14:00:00,125.95,125.95,125.92,125.94,400.0,125.95,125.95,125.92,125.94,400.0
2021-06-01 14:30:00,125.5,125.51,125.34,125.34,300.0,125.5,125.51,125.34,125.34,300.0
2021-06-01 15:00:00,125.29,125.29,124.34,124.57,1300.0,125.29,125.29,124.34,124.57,1300.0
2021-06-01 15:30:00,124.58,124.84,124.11,124.11,3392.0,124.58,124.84,124.11,124.11,3392.0
2021-06-02 09:30:00,124.29,125.37,123.62,125.16,2900.0,124.29,125.37,123.62,125.16,2900.0
2021-06-02 10:00:00,125.04,126.15,125.04,126.11,1306.0,125.04,126.15,125.04,126.11,1306.0
2021-06-02 10:30:00,126.64,126.77,126.64,126.77,200.0,126.64,126.77,126.64,126.77,200.0
2021-06-02 11:00:00,126.53,127.34,126.53,127.1,600.0,126.53,127.34,126.53,127.1,600.0
2021-06-02 11:30:00,127.1,127.1,127.1,127.1,0.0,127.1,127.1,127.1,127.1,0.0
2021-06-02 12:00:00,126.89,126.89,126.79,126.79,367.0,126.89,126.89,126.79,126.79,367.0
2021-06-02 12:30:00,126.6,127.27,126.6,127.0,500.0,126.6,127.27,126.6,127.0,500.0
2021-06-02 13:00:00,127.04,127.04,127.04,127.04,466.0,127.04,127.04,127.04,127.04,466.0
2021-06-02 13:30:00,126.9,126.9,126.51,126.51,350.0,126.9,126.9,126.51,126.51,350.0
2021-06-02 14:00:00,126.47,126.47,126.0,126.0,339.0,126.47,126.47,126.0,126.0,339.0
2021-06-02 14:30:00,126.66,126.85,126.66,126.85,200.0,126.66,126.85,126.66,126.85,200.0
2021-06-02 15:00:00,126.99,126.99,126.6,126.76,600.0,126.99,126.99,126.6,126.76,600.0
2021-06-02 15:30:00,126.62,127.11,126.11,127.1,1483.0,126.62,127.11,126.11,127.1,1483.0
2021-06-03 09:30:00,127.0,127.0,127.0,127.0,0.0,127.0,127.0,127.0,127.0,0.0
2021-06-03 10:00:00,125.74,125.74,125.74,125.74,100.0,125.74,125.74,125.74,125.74,100.0
2021-06-03 10:30:00,125.56,125.56,125.53,125.53,200.0,125.56,125.56,125.53,125.53,200.0
2021-06-03 11:00:00,125.53,125.53,125.53,125.53,0.0,125.53,125.53,125.53,125.53,0.0
2021-06-03 11:30:00,124.69,124.69,124.46,124.46,400.0,124.69,124.69,124.46,124.46,400.0
2021-06-03 12:00:00,124.46,124.46,124.46,124.46,0.0,124.46,124.46,124.46,124.46,0.0
2021-06-03 12:30:00,124.65,124.65,124.48,124.48,300.0,124.65,124.65,124.48,124.48,300.0
2021-06-03 13:00:00,124.46,124.6,124.35,124.48,1300.0,124.46,124.6,124.35,124.48,1300.0
2021-06-03 13:30:00,124.38,124.38,124.25,124.27,600.0,124.38,124.38,124.25,124.27,600.0
2021-06-03 14:00:00,124.22,124.22,124.2,124.2,605.0,124.22,124.22,124.2,124.2,605.0
2021-06-03 14:30:00,124.5,124.54,124.5,124.54,200.0,124.5,124.54,124.5,124.54,200.0
2021-06-03 15:00:00,123.76,123.76,123.01,123.36,979.0,123.76,123.76,123.01,123.36,979.0
2021-06-03 15:30:00,123.73,123.73,122.97,123.14,2703.0,123.73,123.73,122.97,123.14,2703.0
2021-06-04 09:30:00,124.37,125.06,124.27,124.55,2209.0,124.37,125.06,124.27,124.55,2209.0
2021-06-04 10:00:00,124.79,125.56,124.79,125.46,700.0,124.79,125.56,124.79,125.46,700.0
2021-06-04 10:30:00,125.39,125.4,124.95,125.0,661.0,125.39,125.4,124.95,125.0,661.0
2021-06-04 11:00:00,124.71,124.96,124.71,124.96,200.0,124.71,124.96,124.71,124.96,200.0
2021-06-04 11:30:00,125.43,125.91,125.36,125.87,799.0,125.43,125.91,125.36,125.87,799.0
2021-06-04 12:00:00,125.9,125.9,125.7,125.7,400.0,125.9,125.9,125.7,125.7,400.0
2021-06-04 12:30:00,125.53,125.56,125.47,125.52,700.0,125.53,125.56,125.47,125.52,700.0
2021-06-04 13:00:00,125.6,125.6,125.56,125.56,237.0,125.6,125.6,125.56,125.56,237.0
2021-06-04 13:30:00,125.62,125.62,125.57,125.57,200.0,125.62,125.62,125.57,125.57,200.0
2021-06-04 14:00:00,125.59,125.59,125.42,125.59,600.0,125.59,125.59,125.42,125.59,600.0
2021-06-04 14:30:00,125.72,125.8,125.6,125.6,500.0,125.72,125.8,125.6,125.6,500.0
2021-06-04 15:00:00,125.6,125.6,125.6,125.6,0.0,125.6,125.6,125.6,125.6,0.0
2021-06-04 15:30:00,125.74,126.37,125.67,126.0,2320.0,125.74,126.37,125.67,126.0,2320.0
2021-06-07 09:30:00,126.2,128.0,126.2,128.0,1070.0,126.2,128.0,126.2,128.0,1070.0
2021-06-07 10:00:00,128.3,128.4,128.05,128.3,827.0,128.3,128.4,128.05,128.3,827.0
2021-06-07 10:30:00,128.3,128.3,128.3,128.3,0.0,128.3,128.3,128.3,128.3,0.0
2021-06-07 11:00:00,129.06,129.1,129.0,129.1,400.0,129.06,129.1,129.0,129.1,400.0
2021-06-07 11:30:00,129.06,129.61,129.05,129.61,1400.0,129.06,129.61,129.05,129.61,1400.0
2021-06-07 12:00:00,129.7,129.85,129.7,129.84,455.0,129.7,129.85,129.7,129.84,455.0
2021-06-07 12:30:00,129.79,130.13,129.78,130.13,1578.0,129.79,130.13,129.78,130.13,1578.0
2021-06-07 13:00:00,130.19,130.19,129.32,129.8,800.0,130.19,130.19,129.32,129.8,800.0
2021-06-07 13:30:00,129.91,130.31,129.87,130.09,400.0,129.91,130.31,129.87,130.09,400.0
2021-06-07 14:00:00,129.95,130.07,129.81,130.07,500.0,129.95,130.07,129.81,130.07,500.0
2021-06-07 14:30:00,130.19,130.19,130.0,130.14,500.0,130.19,130.19,130.0,130.14,500.0
2021-06-07 15:00:00,130.12,130.35,130.11,130.35,1100.0,130.12,130.35,130.11,130.35,1100.0
2021-06-07 15:30:00,130.59,130.6,129.94,130.44,3891.0,130.59,130.6,129.94,130.44,3891.0
2021-06-08 09:30:00,131.2,133.0,131.2,132.35,3606.0,131.2,133.0,131.2,132.35,3606.0
2021-06-08 10:00:00,132.61,132.61,130.7,130.7,1133.0,132.61,132.61,130.7,130.7,1133.0
2021-06-08 10:30:00,130.95,131.62,130.95,131.62,300.0,130.95,131.62,130.95,131.62,300.0
2021-06-08 11:00:00,130.8,131.01,130.61,130.8,900.0,130.8,131.01,130.61,130.8,900.0
2021-06-08 11:30:00,131.0,131.3,131.0,131.16,427.0,131.0,131.3,131.0,131.16,427.0
2021-06-08 12:00:00,130.97,131.45,130.97,131.45,632.0,130.97,131.45,130.97,131.45,632.0
2021-06-08 12:30:00,131.59,131.59,131.59,131.59,100.0,131.59,131.59,131.59,131.59,100.0
2021-06-08 13:00:00,131.34,131.41,131.34,131.41,200.0,131.34,131.41,131.34,131.41,200.0
2021-06-08 13:30:00,131.27,131.8,131.27,131.51,300.0,131.27,131.8,131.27,131.51,300.0
2021-06-08 14:00:00,131.67,131.67,131.67,131.67,200.0,131.67,131.67,131.67,131.67,200.0
2021-06-08 14:30:00,131.77,132.21,131.73,132.21,500.0,131.77,132.21,131.73,132.21,500.0
2021-06-08 15:00:00,132.16,132.16,132.06,132.09,400.0,132.16,132.16,132.06,132.09,400.0
2021-06-08 15:30:00,132.29,132.29,131.74,131.74,2290.0,132.29,132.29,131.74,131.74,2290.0
2021-06-09 09:30:00,133.98,133.98,132.69,132.69,603.0,133.98,133.98,132.69,132.69,603.0
2021-06-09 10:00:00,132.85,132.85,132.04,132.04,400.0,132.85,132.85,132.04,132.04,400.0
2021-06-09 10:30:00,132.88,132.88,132.11,132.65,800.0,132.88,132.88,132.11,132.65,800.0
2021-06-09 11:00:00,133.08,133.08,132.83,132.83,200.0,133.08,133.08,132.83,132.83,200.0
2021-06-09 11:30:00,133.0,133.0,132.7,132.82,710.0,133.0,133.0,132.7,132.82,710.0
2021-06-09 12:00:00,133.27,133.27,133.0,133.0,200.0,133.27,133.27,133.0,133.0,200.0
2021-06-09 12:30:00,133.49,133.65,133.49,133.65,300.0,133.49,133.65,133.49,133.65,300.0
2021-06-09 13:00:00,134.12,134.13,133.95,133.95,600.0,134.12,134.13,133.95,133.95,600.0
2021-06-09 13:30:00,133.76,134.02,132.48,132.48,1800.0,133.76,134.02,132.48,132.48,1800.0
2021-06-09 14:00:00,132.56,132.69,132.51,132.64,800.0,132.56,132.69,132.51,132.64,800.0
2021-06-09 14:30:00,132.79,132.92,132.56,132.73,1100.0,132.79,132.92,132.56,132.73,1100.0
2021-06-09 15:00:00,133.02,133.36,132.98,133.18,1600.0,133.02,133.36,132.98,133.18,1600.0
2021-06-09 15:30:00,133.15,133.25,132.66,132.66,1414.0,133.15,133.25,132.66,132.66,1414.0
2021-06-10 09:30:00,132.32,134.15,132.32,134.0,1300.0,132.32,134.15,132.32,134.0,1300.0
2021-06-10 10:00:00,133.92,134.97,133.92,134.39,3425.0,133.92,134.97,133.92,134.39,3425.0
2021-06-10 10:30:00,134.69,135.13,134.0,134.5,1451.0,134.69,135.13,134.0,134.5,1451.0
2021-06-10 11:00:00,134.2,135.03,134.2,134.93,600.0,134.2,135.03,134.2,134.93,600.0
2021-06-10 11:30:00,134.95,135.03,134.89,134.89,300.0,134.95,135.03,134.89,134.89,300.0
2021-06-10 12:00:00,135.02,136.18,135.02,136.18,300.0,135.02,136.18,135.02,136.18,300.0
2021-06-10 12:30:00,135.76,135.76,135.5,135.53,1100.0,135.76,135.76,135.5,135.53,1100.0
2021-06-10 13:00:00,135.88,135.96,135.67,135.67,300.0,135.88,135.96,135.67,135.67,300.0
2021-06-10 13:30:00,135.67,135.69,135.67,135.69,200.0,135.67,135.69,135.67,135.69,200.0
2021-06-10 14:00:00,136.0,136.86,136.0,136.41,1472.0,136.0,136.86,136.0,136.41,1472.0
2021-06-10 14:30:00,136.68,136.81,136.67,136.81,300.0,136.68,136.81,136.67,136.81,300.0
2021-06-10 15:00:00,136.69,136.71,136.21,136.21,1269.0,136.69,136.71,136.21,136.21,1269.0
2021-06-10 15:30:00,136.01,136.62,136.0,136.51,1100.0,136.01,136.62,136.0,136.51,1100.0
2021-06-11 09:30:00,135.45,135.63,135.0,135.63,470.0,135.45,135.63,135.0,135.63,470.0
2021-06-11 10:00:00,135.64,136.35,135.64,135.65,400.0,135.64,136.35,135.64,135.65,400.0
2021-06-11 10:30:00,136.0,136.0,135.69,135.69,300.0,136.0,136.0,135.69,135.69,300.0
2021-06-11 11:00:00,136.04,136.04,136.04,136.04,183.0,136.04,136.04,136.04,136.04,183.0
2021-06-11 11:30:00,136.12,136.12,135.28,135.58,1400.0,136.12,136.12,135.28,135.58,1400.0
2021-06-11 12:00:00,135.7,136.01,135.68,136.01,1168.0,135.7,136.01,135.68,136.01,1168.0
2021-06-11 12:30:00,136.01,136.01,136.01,136.01,0.0,136.01,136.01,136.01,136.01,0.0
2021-06-11 13:00:00,135.92,136.18,135.92,136.18,599.0,135.92,136.18,135.92,136.18,599.0
2021-06-11 13:30:00,136.06,136.12,136.01,136.01,524.0,136.06,136.12,136.01,136.01,524.0
2021-06-11 14:00:00,136.2,136.2,136.09,136.09,599.0,136.2,136.2,136.09,136.09,599.0
2021-06-11 14:30:00,136.2,136.23,136.19,136.23,1514.0,136.2,136.23,136.19,136.23,1514.0
2021-06-11 15:00:00,136.49,136.66,136.41,136.66,921.0,136.49,136.66,136.41,136.66,921.0
2021-06-11 15:30:00,136.41,136.78,136.26,136.78,3997.0,136.41,136.78,136.26,136.78,3997.0
2021-06-14 09:30:00,137.6,140.28,137.55,139.57,2100.0,137.6,140.28,137.55,139.57,2100.0
2021-06-14 10:00:00,139.84,139.84,139.23,139.44,807.0,139.84,139.84,139.23,139.44,807.0
2021-06-14 10:30:00,137.8,137.8,137.8,137.8,100.0,137.8,137.8,137.8,137.8,100.0
2021-06-14 11:00:00,138.03,138.22,137.94,138.22,400.0,138.03,138.22,137.94,138.22,400.0
2021-06-14 11:30:00,138.5,138.85,138.39,138.85,515.0,138.5,138.85,138.39,138.85,515.0
2021-06-14 12:00:00,138.52,138.52,138.52,138.52,100.0,138.52,138.52,138.52,138.52,100.0
2021-06-14 12:30:00,139.31,139.31,139.27,139.27,200.0,139.31,139.31,139.27,139.27,200.0
2021-06-14 13:00:00,140.4,140.4,139.82,139.83,611.0,140.4,140.4,139.82,139.83,611.0
2021-06-14 13:30:00,139.13,139.13,138.99,139.01,400.0,139.13,139.13,138.99,139.01,400.0
2021-06-14 14:00:00,139.9,139.9,139.63,139.88,1100.0,139.9,139.9,139.63,139.88,1100.0
2021-06-14 14:30:00,139.77,140.06,139.77,140.0,300.0,139.77,140.06,139.77,140.0,300.0
2021-06-14 15:00:00,140.25,140.25,140.06,140.06,600.0,140.25,140.25,140.06,140.06,600.0
2021-06-14 15:30:00,140.04,140.04,139.27,139.65,2203.0,140.04,140.04,139.27,139.65,2203.0
2021-06-15 09:30:00,138.14,138.24,137.62,137.8,800.0,138.14,138.24,137.62,137.8,800.0
2021-06-15 10:00:00,138.33,138.45,137.92,137.92,1200.0,138.33,138.45,137.92,137.92,1200.0
2021-06-15 10:30:00,137.81,138.65,137.81,138.57,500.0,137.81,138.65,137.81,138.57,500.0
2021-06-15 11:00:00,138.76,138.76,138.31,138.55,1500.0,138.76,138.76,138.31,138.55,1500.0
2021-06-15 11:30:00,138.64,138.72,138.4,138.49,1300.0,138.64,138.72,138.4,138.49,1300.0
2021-06-15 12:00:00,138.15,138.5,138.15,138.31,400.0,138.15,138.5,138.15,138.31,400.0
2021-06-15 12:30:00,138.26,138.26,137.08,137.08,500.0,138.26,138.26,137.08,137.08,500.0
2021-06-15 13:00:00,137.34,137.67,137.34,137.51,400.0,137.34,137.67,137.34,137.51,400.0
2021-06-15 13:30:00,137.8,137.8,137.51,137.51,200.0,137.8,137.8,137.51,137.51,200.0
2021-06-15 14:00:00,137.44,137.44,137.22,137.22,200.0,137.44,137.44,137.22,137.22,200.0
2021-06-15 14:30:00,137.5,137.51,137.5,137.51,200.0,137.5,137.51,137.5,137.51,200.0
2021-06-15 15:00:00,137.6,137.73,137.6,137.6,300.0,137.6,137.73,137.6,137.6,300.0
2021-06-15 15:30:00,137.84,138.35,137.81,138.02,2300.0,137.84,138.35,137.81,138.02,2300.0
2021-06-16 09:30:00,138.7,139.32,138.45,139.01,1700.0,138.7,139.32,138.45,139.01,1700.0
2021-06-16 10:00:00,138.79,140.27,138.79,140.0,1200.0,138.79,140.27,138.79,140.0,1200.0
2021-06-16 10:30:00,140.52,141.15,140.39,140.39,800.0,140.52,141.15,140.39,140.39,800.0
2021-06-16 11:00:00,140.61,140.83,140.41,140.7,2293.0,140.61,140.83,140.41,140.7,2293.0
2021-06-16 11:30:00,140.6,140.87,140.3,140.78,1400.0,140.6,140.87,140.3,140.78,1400.0
2021-06-16 12:00:00,140.96,140.96,140.27,140.27,600.0,140.96,140.96,140.27,140.27,600.0
2021-06-16 12:30:00,140.42,140.66,140.29,140.66,500.0,140.42,140.66,140.29,140.66,500.0
2021-06-16 13:00:00,140.66,141.05,140.66,140.86,1500.0,140.66,141.05,140.66,140.86,1500.0
2021-06-16 13:30:00,141.01,141.01,140.79,140.79,500.0,141.01,141.01,140.79,140.79,500.0
2021-06-16 14:00:00,140.38,140.38,139.06,139.73,2550.0,140.38,140.38,139.06,139.73,2550.0
2021-06-16 14:30:00,139.83,140.03,138.79,140.01,900.0,139.83,140.03,138.79,140.01,900.0
2021-06-16 15:00:00,139.98,141.67,139.97,141.59,1300.0,139.98,141.67,139.97,141.59,1300.0
2021-06-16 15:30:00,141.38,141.4,140.94,140.94,1400.0,141.38,141.4,140.94,140.94,1400.0
2021-06-17 09:30:00,140.7,141.15,140.54,141.15,1000.0,140.7,141.15,140.54,141.15,1000.0
2021-06-17 10:00:00,141.3,142.44,141.3,142.25,300.0,141.3,142.44,141.3,142.25,300.0
2021-06-17 10:30:00,142.4,142.45,141.93,142.45,1114.0,142.4,142.45,141.93,142.45,1114.0
2021-06-17 11:00:00,142.47,142.56,142.26,142.54,600.0,142.47,142.56,142.26,142.54,600.0
2021-06-17 11:30:00,142.53,142.72,142.32,142.33,900.0,142.53,142.72,142.32,142.33,900.0
2021-06-17 12:00:00,141.99,141.99,141.51,141.59,500.0,141.99,141.99,141.51,141.59,500.0
2021-06-17 12:30:00,141.12,142.0,141.12,142.0,700.0,141.12,142.0,141.12,142.0,700.0
2021-06-17 13:00:00,141.82,142.0,141.82,141.87,1000.0,141.82,142.0,141.82,141.87,1000.0
2021-06-17 13:30:00,142.0,142.0,141.96,141.96,300.0,142.0,142.0,141.96,141.96,300.0
2021-06-17 14:00:00,141.96,142.09,141.96,142.09,500.0,141.96,142.09,141.96,142.09,500.0
2021-06-17 14:30:00,142.06,142.16,141.93,141.95,901.0,142.06,142.16,141.93,141.95,901.0
2021-06-17 15:00:00,142.18,142.29,142.03,142.03,800.0,142.18,142.29,142.03,142.03,800.0
2021-06-17 15:30:00,142.1,142.48,141.97,142.21,4483.0,142.1,142.48,141.97,142.21,4483.0
2021-06-18 09:30:00,140.76,142.42,140.76,140.9,900.0,140.76,142.42,140.76,140.9,900.0
2021-06-18 10:00:00,140.84,141.19,140.8,140.81,1852.0,140.84,141.19,140.8,140.81,1852.0
2021-06-18 10:30:00,140.71,140.71,139.58,139.58,1100.0,140.71,140.71,139.58,139.58,1100.0
2021-06-18 11:00:00,139.61,139.63,137.7,137.7,1500.0,139.61,139.63,137.7,137.7,1500.0
2021-06-18 11:30:00,137.64,137.95,137.54,137.94,900.0,137.64,137.95,137.54,137.94,900.0
2021-06-18 12:00:00,138.09,138.09,138.09,138.09,100.0,138.09,138.09,138.09,138.09,100.0
2021-06-18 12:30:00,138.6,138.97,138.6,138.97,800.0,138.6,138.97,138.6,138.97,800.0
2021-06-18 13:00:00,138.81,138.82,137.84,138.0,1100.0,138.81,138.82,137.84,138.0,1100.0
2021-06-18 13:30:00,138.05,138.05,137.71,137.71,1082.0,138.05,138.05,137.71,137.71,1082.0
2021-06-18 14:00:00,137.87,138.01,137.62,137.91,6346.0,137.87,138.01,137.62,137.91,6346.0
2021-06-18 14:30:00,137.8,137.8,136.97,136.97,700.0,137.8,137.8,136.97,136.97,700.0
2021-06-18 15:00:00,136.86,138.25,136.53,138.25,1000.0,136.86,138.25,136.53,138.25,1000.0
2021-06-18 15:30:00,138.41,138.74,137.73,138.46,6277.0,138.41,138.74,137.73,138.46,6277.0
2021-06-21 09:30:00,135.55,135.84,135.55,135.84,200.0,135.55,135.84,135.55,135.84,200.0
2021-06-21 10:00:00,136.44,136.7,135.37,135.44,1100.0,136.44,136.7,135.37,135.44,1100.0
2021-06-21 10:30:00,136.46,136.46,136.46,136.46,100.0,136.46,136.46,136.46,136.46,100.0
2021-06-21 11:00:00,137.0,137.0,136.64,136.64,600.0,137.0,137.0,136.64,136.64,600.0
2021-06-21 11:30:00,136.37,136.37,135.69,135.69,600.0,136.37,136.37,135.69,135.69,600.0
2021-06-21 12:00:00,135.62,136.18,135.62,136.18,800.0,135.62,136.18,135.62,136.18,800.0
2021-06-21 12:30:00,136.49,136.75,136.49,136.51,1100.0,136.49,136.75,136.49,136.51,1100.0
2021-06-21 13:00:00,136.45,136.78,136.45,136.78,300.0,136.45,136.78,136.45,136.78,300.0
2021-06-21 13:30:00,136.75,136.78,136.37,136.37,500.0,136.75,136.78,136.37,136.37,500.0
2021-06-21 14:00:00,137.08,137.08,137.07,137.07,300.0,137.08,137.08,137.07,137.07,300.0
2021-06-21 14:30:00,137.11,137.11,136.58,136.58,1291.0,137.11,137.11,136.58,136.58,1291.0
2021-06-21 15:00:00,136.77,136.77,136.13,136.13,700.0,136.77,136.77,136.13,136.13,700.0
2021-06-21 15:30:00,136.13,136.29,135.99,136.12,2000.0,136.13,136.29,135.99,136.12,2000.0
2021-06-22 09:30:00,137.11,137.11,136.19,136.19,800.0,137.11,137.11,136.19,136.19,800.0
2021-06-22 10:00:00,136.09,136.09,135.7,135.7,300.0,136.09,136.09,135.7,135.7,300.0
2021-06-22 10:30:00,135.51,135.88,135.36,135.84,600.0,135.51,135.88,135.36,135.84,600.0
2021-06-22 11:00:00,135.61,135.67,135.39,135.64,400.0,135.61,135.67,135.39,135.64,400.0
2021-06-22 11:30:00,135.65,135.81,135.64,135.81,800.0,135.65,135.81,135.64,135.81,800.0
2021-06-22 12:00:00,135.91,137.14,135.91,136.92,604.0,135.91,137.14,135.91,136.92,604.0
2021-06-22 12:30:00,136.95,136.99,136.95,136.99,300.0,136.95,136.99,136.95,136.99,300.0
2021-06-22 13:00:00,136.4,136.4,136.37,136.37,1498.0,136.4,136.4,136.37,136.37,1498.0
2021-06-22 13:30:00,136.37,136.37,136.37,136.37,0.0,136.37,136.37,136.37,136.37,0.0
2021-06-22 14:00:00,136.02,136.02,135.92,136.02,900.0,136.02,136.02,135.92,136.02,900.0
2021-06-22 14:30:00,135.93,135.94,135.45,135.68,2703.0,135.93,135.94,135.45,135.68,2703.0
2021-06-22 15:00:00,135.86,136.55,135.86,136.55,4046.0,135.86,136.55,135.86,136.55,4046.0
2021-06-22 15:30:00,137.02,137.72,137.02,137.61,8022.0,137.02,137.72,137.02,137.61,8022.0
2021-06-23 09:30:00,137.3,137.3,135.82,135.82,738.0,137.3,137.3,135.82,135.82,738.0
2021-06-23 10:00:00,136.34,136.34,136.34,136.34,100.0,136.34,136.34,136.34,136.34,100.0
2021-06-23 10:30:00,135.98,136.04,135.95,135.98,600.0,135.98,136.04,135.95,135.98,600.0
2021-06-23 11:00:00,135.09,135.42,134.64,135.42,700.0,135.09,135.42,134.64,135.42,700.0
2021-06-23 11:30:00,135.41,135.49,135.16,135.28,500.0,135.41,135.49,135.16,135.28,500.0
2021-06-23 12:00:00,135.02,135.26,134.96,134.99,1688.0,135.02,135.26,134.96,134.99,1688.0
2021-06-23 12:30:00,135.22,135.5,134.88,135.46,1819.0,135.22,135.5,134.88,135.46,1819.0
2021-06-23 13:00:00,135.43,135.43,135.39,135.39,200.0,135.43,135.43,135.39,135.39,200.0
2021-06-23 13:30:00,135.46,135.53,135.43,135.44,600.0,135.46,135.53,135.43,135.44,600.0
2021-06-23 14:00:00,135.61,135.74,135.5,135.62,688.0,135.61,135.74,135.5,135.62,688.0
2021-06-23 14:30:00,135.73,135.92,135.65,135.88,720.0,135.73,135.92,135.65,135.88,720.0
2021-06-23 15:00:00,136.23,136.23,135.97,136.04,900.0,136.23,136.23,135.97,136.04,900.0
2021-06-23 15:30:00,136.24,136.41,135.93,135.97,2002.0,136.24,136.41,135.93,135.97,2002.0
2021-06-24 09:30:00,137.0,137.0,137.0,137.0,200.0,137.0,137.0,137.0,137.0,200.0
2021-06-24 10:00:00,137.12,137.12,135.59,136.11,1300.0,137.12,137.12,135.59,136.11,1300.0
2021-06-24 10:30:00,137.04,137.04,136.24,136.24,600.0,137.04,137.04,136.24,136.24,600.0
2021-06-24 11:00:00,136.06,136.17,135.82,135.82,1577.0,136.06,136.17,135.82,135.82,1577.0
2021-06-24 11:30:00,135.5,135.8,135.39,135.8,2011.0,135.5,135.8,135.39,135.8,2011.0
2021-06-24 12:00:00,135.97,136.11,135.84,135.92,1000.0,135.97,136.11,135.84,135.92,1000.0
2021-06-24 12:30:00,135.58,135.58,134.46,134.56,1348.0,135.58,135.58,134.46,134.56,1348.0
2021-06-24 13:00:00,134.7,134.71,134.26,134.71,600.0,134.7,134.71,134.26,134.71,600.0
2021-06-24 13:30:00,134.81,134.81,134.28,134.56,1300.0,134.81,134.81,134.28,134.56,1300.0
2021-06-24 14:00:00,134.77,135.03,134.77,135.03,400.0,134.77,135.03,134.77,135.03,400.0
2021-06-24 14:30:00,134.83,135.19,134.83,134.93,1479.0,134.83,135.19,134.83,134.93,1479.0
2021-06-24 15:00:00,134.88,134.88,134.64,134.66,700.0,134.88,134.88,134.64,134.66,700.0
2021-06-24 15:30:00,134.7,134.96,134.53,134.72,3600.0,134.7,134.96,134.53,134.72,3600.0
2021-06-25 09:30:00,135.13,135.19,133.84,133.84,1100.0,135.13,135.19,133.84,133.84,1100.0
2021-06-25 10:00:00,133.85,134.96,133.85,134.96,1400.0,133.85,134.96,133.85,134.96,1400.0
2021-06-25 10:30:00,134.96,135.16,134.84,135.04,1200.0,134.96,135.16,134.84,135.04,1200.0
2021-06-25 11:00:00,134.98,135.17,134.81,135.17,946.0,134.98,135.17,134.81,135.17,946.0
2021-06-25 11:30:00,135.24,135.29,134.88,134.88,500.0,135.24,135.29,134.88,134.88,500.0
2021-06-25 12:00:00,134.77,134.93,134.76,134.77,800.0,134.77,134.93,134.76,134.77,800.0
2021-06-25 12:30:00,135.02,135.11,134.99,135.11,600.0,135.02,135.11,134.99,135.11,600.0
2021-06-25 13:00:00,135.11,135.13,134.91,135.0,1098.0,135.11,135.13,134.91,135.0,1098.0
2021-06-25 13:30:00,134.98,134.98,134.97,134.97,400.0,134.98,134.98,134.97,134.97,400.0
2021-06-25 14:00:00,135.02,135.27,135.02,135.27,400.0,135.02,135.27,135.02,135.27,400.0
2021-06-25 14:30:00,135.13,135.29,135.11,135.29,800.0,135.13,135.29,135.11,135.29,800.0
2021-06-25 15:00:00,135.25,135.25,134.93,134.93,2908.0,135.25,135.25,134.93,134.93,2908.0
2021-06-25 15:30:00,134.97,135.22,134.97,135.0,1500.0,134.97,135.22,134.97,135.0,1500.0
2021-06-28 09:30:00,135.43,136.2,135.3,136.14,1399.0,135.43,136.2,135.3,136.14,1399.0
2021-06-28 10:00:00,135.4,135.4,135.03,135.22,1877.0,135.4,135.4,135.03,135.22,1877.0
2021-06-28 10:30:00,135.04,135.37,135.0,135.09,1200.0,135.04,135.37,135.0,135.09,1200.0
2021-06-28 11:00:00,135.06,135.79,135.06,135.6,2000.0,135.06,135.79,135.06,135.6,2000.0
2021-06-28 11:30:00,135.49,135.71,134.93,135.36,1888.0,135.49,135.71,134.93,135.36,1888.0
2021-06-28 12:00:00,135.07,135.07,134.86,134.86,1490.0,135.07,135.07,134.86,134.86,1490.0
2021-06-28 12:30:00,135.0,135.2,134.75,135.08,1200.0,135.0,135.2,134.75,135.08,1200.0
2021-06-28 13:00:00,135.1,135.34,135.1,135.16,400.0,135.1,135.34,135.1,135.16,400.0
2021-06-28 13:30:00,135.16,135.41,135.16,135.41,1100.0,135.16,135.41,135.16,135.41,1100.0
2021-06-28 14:00:00,135.39,135.49,135.27,135.47,1000.0,135.39,135.49,135.27,135.47,1000.0
2021-06-28 14:30:00,135.75,135.75,135.66,135.71,600.0,135.75,135.75,135.66,135.71,600.0
2021-06-28 15:00:00,135.87,136.15,135.72,136.15,990.0,135.87,136.15,135.72,136.15,990.0
2021-06-28 15:30:00,135.85,136.29,135.72,136.24,3529.0,135.85,136.29,135.72,136.24,3529.0
2021-06-29 09:30:00,135.84,136.1,135.8,135.8,1700.0,135.84,136.1,135.8,135.8,1700.0
2021-06-29 10:00:00,135.73,135.73,135.02,135.04,810.0,135.73,135.73,135.02,135.04,810.0
2021-06-29 10:30:00,135.22,135.23,134.79,134.8,600.0,135.22,135.23,134.79,134.8,600.0
2021-06-29 11:00:00,134.36,134.39,133.99,133.99,300.0,134.36,134.39,133.99,133.99,300.0
2021-06-29 11:30:00,134.06,134.06,133.52,133.52,600.0,134.06,134.06,133.52,133.52,600.0
2021-06-29 12:00:00,133.4,133.41,133.16,133.22,600.0,133.4,133.41,133.16,133.22,600.0
2021-06-29 12:30:00,133.39,133.49,133.26,133.31,1000.0,133.39,133.49,133.26,133.31,1000.0
2021-06-29 13:00:00,133.11,133.11,132.57,132.84,800.0,133.11,133.11,132.57,132.84,800.0
2021-06-29 13:30:00,132.6,132.86,132.57,132.57,1000.0,132.6,132.86,132.57,132.57,1000.0
2021-06-29 14:00:00,132.4,132.97,132.4,132.97,600.0,132.4,132.97,132.4,132.97,600.0
2021-06-29 14:30:00,132.8,132.97,132.8,132.97,1100.0,132.8,132.97,132.8,132.97,1100.0
2021-06-29 15:00:00,133.25,133.29,133.01,133.28,1549.0,133.25,133.29,133.01,133.28,1549.0
2021-06-29 15:30:00,133.27,133.54,133.08,133.11,2100.0,133.27,133.54,133.08,133.11,2100.0
2021-06-30 10:00:00,130.93,130.93,130.22,130.22,225.0,130.93,130.93,130.22,130.22,225.0
2021-06-30 10:30:00,130.66,130.66,130.57,130.57,285.0,130.66,130.66,130.57,130.57,285.0
2021-06-30 11:00:00,130.76,130.76,130.6,130.67,300.0,130.76,130.76,130.6,130.67,300.0
2021-06-30 11:30:00,130.1,130.49,130.1,130.49,400.0,130.1,130.49,130.1,130.49,400.0
2021-06-30 12:00:00,130.66,130.66,129.77,129.77,700.0,130.66,130.66,129.77,129.77,700.0
2021-06-30 12:30:00,129.5,129.53,129.5,129.53,200.0,129.5,129.53,129.5,129.53,200.0
2021-06-30 13:00:00,129.64,129.66,129.64,129.66,200.0,129.64,129.66,129.64,129.66,200.0
2021-06-30 13:30:00,130.26,130.51,130.25,130.51,1500.0,130.26,130.51,130.25,130.51,1500.0
2021-06-30 14:00:00,130.33,130.33,130.33,130.33,200.0,130.33,130.33,130.33,130.33,200.0
2021-06-30 14:30:00,130.3,130.57,130.27,130.4,500.0,130.3,130.57,130.27,130.4,500.0
2021-06-30 15:00:00,130.43,130.43,130.04,130.04,700.0,130.43,130.43,130.04,130.04,700.0
2021-06-30 15:30:00,129.8,130.3,129.7,130.3,4440.0,129.8,130.3,129.7,130.3,4440.0
2021-07-01 09:30:00,129.98,129.98,129.98,129.98,100.0,129.98,129.98,129.98,129.98,100.0
2021-07-01 10:00:00,130.87,130.89,130.48,130.83,1000.0,130.87,130.89,130.48,130.83,1000.0
2021-07-01 10:30:00,131.0,131.16,130.93,131.16,900.0,131.0,131.16,130.93,131.16,900.0
2021-07-01 11:00:00,131.3,131.36,131.3,131.36,200.0,131.3,131.36,131.3,131.36,200.0
2021-07-01 11:30:00,131.38,131.38,131.36,131.36,200.0,131.38,131.38,131.36,131.36,200.0
2021-07-01 12:00:00,131.54,131.99,131.54,131.87,847.0,131.54,131.99,131.54,131.87,847.0
2021-07-01 12:30:00,131.46,131.46,131.25,131.25,300.0,131.46,131.46,131.25,131.25,300.0
2021-07-01 13:00:00,131.15,131.15,131.15,131.15,100.0,131.15,131.15,131.15,131.15,100.0
2021-07-01 13:30:00,131.6,131.64,131.6,131.64,200.0,131.6,131.64,131.6,131.64,200.0
2021-07-01 14:00:00,131.56,131.56,131.56,131.56,100.0,131.56,131.56,131.56,131.56,100.0
2021-07-01 14:30:00,131.68,131.68,131.5,131.5,242.0,131.68,131.68,131.5,131.5,242.0
2021-07-01 15:00:00,131.54,131.65,131.44,131.59,600.0,131.54,131.65,131.44,131.59,600.0
2021-07-01 15:30:00,131.71,131.71,131.47,131.47,600.0,131.71,131.71,131.47,131.47,600.0
2021-07-02 09:30:00,132.85,132.85,132.85,132.85,100.0,132.85,132.85,132.85,132.85,100.0
2021-07-02 10:00:00,131.32,131.9,131.27,131.82,4027.0,131.32,131.9,131.27,131.82,4027.0
2021-07-02 10:30:00,131.62,131.87,131.5,131.87,300.0,131.62,131.87,131.5,131.87,300.0
2021-07-02 11:00:00,131.87,131.87,131.87,131.87,0.0,131.87,131.87,131.87,131.87,0.0
2021-07-02 11:30:00,132.22,132.82,132.22,132.82,300.0,132.22,132.82,132.22,132.82,300.0
2021-07-02 12:00:00,132.25,132.25,132.25,132.25,100.0,132.25,132.25,132.25,132.25,100.0
2021-07-02 12:30:00,132.27,132.66,132.27,132.66,400.0,132.27,132.66,132.27,132.66,400.0
2021-07-02 13:00:00,132.66,132.66,132.66,132.66,0.0,132.66,132.66,132.66,132.66,0.0
2021-07-02 13:30:00,132.66,132.66,132.66,132.66,0.0,132.66,132.66,132.66,132.66,0.0
2021-07-02 14:00:00,132.5,132.6,132.5,132.6,200.0,132.5,132.6,132.5,132.6,200.0
2021-07-02 14:30:00,132.55,132.55,132.32,132.32,300.0,132.55,132.55,132.32,132.32,300.0
2021-07-02 15:00:00,132.29,132.74,132.29,132.74,200.0,132.29,132.74,132.29,132.74,200.0
2021-07-02 15:30:00,133.14,133.14,132.39,132.42,2786.0,133.14,133.14,132.39,132.42,2786.0
2021-07-06 09:30:00,133.77,136.29,133.77,136.17,2624.0,133.77,136.29,133.77,136.17,2624.0
2021-07-06 10:00:00,136.32,137.76,136.25,137.76,900.0,136.32,137.76,136.25,137.76,900.0
2021-07-06 10:30:00,136.87,137.24,136.87,137.24,300.0,136.87,137.24,136.87,137.24,300.0
2021-07-06 11:00:00,137.7,137.7,136.91,136.91,1100.0,137.7,137.7,136.91,136.91,1100.0
2021-07-06 11:30:00,136.5,136.5,135.88,136.01,500.0,136.5,136.5,135.88,136.01,500.0
2021-07-06 12:00:00,135.64,135.64,134.77,134.77,985.0,135.64,135.64,134.77,134.77,985.0
2021-07-06 12:30:00,135.01,135.01,134.34,134.67,1000.0,135.01,135.01,134.34,134.67,1000.0
2021-07-06 13:00:00,134.74,135.18,134.64,135.18,400.0,134.74,135.18,134.64,135.18,400.0
2021-07-06 13:30:00,135.34,135.87,135.33,135.67,1100.0,135.34,135.87,135.33,135.67,1100.0
2021-07-06 14:00:00,135.14,135.35,135.02,135.35,960.0,135.14,135.35,135.02,135.35,960.0
2021-07-06 14:30:00,135.34,135.94,135.34,135.94,800.0,135.34,135.94,135.34,135.94,800.0
2021-07-06 15:00:00,135.94,136.65,135.94,136.61,800.0,135.94,136.65,135.94,136.61,800.0
2021-07-06 15:30:00,136.68,136.85,136.41,136.69,3379.0,136.68,136.85,136.41,136.69,3379.0
2021-07-07 09:30:00,138.68,138.83,137.11,138.0,700.0,138.68,138.83,137.11,138.0,700.0
2021-07-07 10:00:00,136.95,136.95,136.34,136.34,300.0,136.95,136.95,136.34,136.34,300.0
2021-07-07 10:30:00,136.01,136.01,135.32,135.32,600.0,136.01,136.01,135.32,135.32,600.0
2021-07-07 11:00:00,135.32,135.32,135.32,135.32,0.0,135.32,135.32,135.32,135.32,0.0
2021-07-07 11:30:00,136.21,137.48,136.21,137.48,200.0,136.21,137.48,136.21,137.48,200.0
2021-07-07 12:00:00,137.32,137.99,137.32,137.99,1300.0,137.32,137.99,137.32,137.99,1300.0
2021-07-07 12:30:00,138.17,138.17,138.17,138.17,100.0,138.17,138.17,138.17,138.17,100.0
2021-07-07 13:00:00,137.13,137.13,137.13,137.13,100.0,137.13,137.13,137.13,137.13,100.0
2021-07-07 13:30:00,136.83,136.85,136.83,136.85,300.0,136.83,136.85,136.83,136.85,300.0
2021-07-07 14:00:00,136.79,136.79,136.66,136.66,600.0,136.79,136.79,136.66,136.66,600.0
2021-07-07 14:30:00,136.58,136.58,136.58,136.58,200.0,136.58,136.58,136.58,136.58,200.0
2021-07-07 15:00:00,136.49,136.54,136.47,136.52,400.0,136.49,136.54,136.47,136.52,400.0
2021-07-07 15:30:00,136.42,136.82,136.22,136.82,1200.0,136.42,136.82,136.22,136.82,1200.0
2021-07-08 09:30:00,133.5,133.97,133.05,133.97,700.0,133.5,133.97,133.05,133.97,700.0
2021-07-08 10:00:00,134.43,135.29,134.43,135.29,600.0,134.43,135.29,134.43,135.29,600.0
2021-07-08 10:30:00,135.65,135.65,134.91,135.28,1200.0,135.65,135.65,134.91,135.28,1200.0
2021-07-08 11:00:00,135.07,135.25,134.88,135.25,600.0,135.07,135.25,134.88,135.25,600.0
2021-07-08 11:30:00,134.82,135.24,134.82,135.21,400.0,134.82,135.24,134.82,135.21,400.0
2021-07-08 12:00:00,135.35,135.36,134.85,134.99,700.0,135.35,135.36,134.85,134.99,700.0
2021-07-08 12:30:00,135.5,135.63,135.19,135.22,600.0,135.5,135.63,135.19,135.22,600.0
2021-07-08 13:00:00,135.25,135.8,135.25,135.63,818.0,135.25,135.8,135.25,135.63,818.0
2021-07-08 13:30:00,135.68,136.33,135.68,136.2,700.0,135.68,136.33,135.68,136.2,700.0
2021-07-08 14:00:00,136.5,136.74,136.45,136.45,400.0,136.5,136.74,136.45,136.45,400.0
2021-07-08 14:30:00,136.47,136.6,136.42,136.47,800.0,136.47,136.6,136.42,136.47,800.0
2021-07-08 15:00:00,136.16,136.41,136.16,136.39,600.0,136.16,136.41,136.16,136.39,600.0
2021-07-08 15:30:00,136.48,137.17,136.48,136.87,3172.0,136.48,137.17,136.48,136.87,3172.0
2021-07-09 09:30:00,135.59,135.88,135.59,135.88,200.0,135.59,135.88,135.59,135.88,200.0
2021-07-09 10:00:00,136.04,136.04,135.52,135.71,400.0,136.04,136.04,135.52,135.71,400.0
2021-07-09 10:30:00,137.44,137.44,137.44,137.44,200.0,137.44,137.44,137.44,137.44,200.0
2021-07-09 11:00:00,137.29,137.29,137.05,137.21,1200.0,137.29,137.29,137.05,137.21,1200.0
2021-07-09 11:30:00,137.15,137.28,137.01,137.28,706.0,137.15,137.28,137.01,137.28,706.0
2021-07-09 12:00:00,137.41,137.56,137.41,137.56,200.0,137.41,137.56,137.41,137.56,200.0
2021-07-09 12:30:00,137.67,137.67,137.67,137.67,100.0,137.67,137.67,137.67,137.67,100.0
2021-07-09 13:00:00,137.67,137.67,137.67,137.67,0.0,137.67,137.67,137.67,137.67,0.0
2021-07-09 13:30:00,137.86,137.89,137.77,137.77,300.0,137.86,137.89,137.77,137.77,300.0
2021-07-09 14:00:00,138.22,138.22,138.07,138.16,991.0,138.22,138.22,138.07,138.16,991.0
2021-07-09 14:30:00,138.58,139.13,138.58,139.13,1883.0,138.58,139.13,138.58,139.13,1883.0
2021-07-09 15:00:00,139.56,139.69,139.52,139.63,1600.0,139.56,139.69,139.52,139.63,1600.0
2021-07-09 15:30:00,139.77,139.83,139.41,139.59,2515.0,139.77,139.83,139.41,139.59,2515.0
2021-07-12 09:30:00,140.74,140.83,139.9,139.9,900.0,140.74,140.83,139.9,139.9,900.0
2021-07-12 10:00:00,140.0,140.0,139.14,139.35,412.0,140.0,140.0,139.14,139.35,412.0
2021-07-12 10:30:00,139.04,139.38,138.57,139.07,1214.0,139.04,139.38,138.57,139.07,1214.0
2021-07-12 11:00:00,139.42,139.42,138.13,138.13,600.0,139.42,139.42,138.13,138.13,600.0
2021-07-12 11:30:00,138.11,138.76,138.11,138.76,500.0,138.11,138.76,138.11,138.76,500.0
2021-07-12 12:00:00,138.24,138.75,138.24,138.75,700.0,138.24,138.75,138.24,138.75,700.0
2021-07-12 12:30:00,138.83,138.95,138.82,138.95,300.0,138.83,138.95,138.82,138.95,300.0
2021-07-12 13:00:00,138.77,138.96,138.66,138.96,1500.0,138.77,138.96,138.66,138.96,1500.0
2021-07-12 13:30:00,139.0,139.03,138.32,138.69,2143.0,139.0,139.03,138.32,138.69,2143.0
2021-07-12 14:00:00,138.81,139.34,138.81,139.34,900.0,138.81,139.34,138.81,139.34,900.0
2021-07-12 14:30:00,139.28,139.28,138.6,138.64,800.0,139.28,139.28,138.6,138.64,800.0
2021-07-12 15:00:00,138.94,139.5,138.94,139.5,1000.0,138.94,139.5,138.94,139.5,1000.0
2021-07-12 15:30:00,139.46,139.46,139.06,139.16,3028.0,139.46,139.46,139.06,139.16,3028.0
2021-07-13 09:30:00,138.09,138.09,138.09,138.09,100.0,138.09,138.09,138.09,138.09,100.0
2021-07-13 10:00:00,139.59,139.89,139.59,139.89,1000.0,139.59,139.89,139.59,139.89,1000.0
2021-07-13 10:30:00,139.92,141.21,139.92,141.21,1105.0,139.92,141.21,139.92,141.21,1105.0
2021-07-13 11:00:00,141.2,142.07,141.2,142.07,800.0,141.2,142.07,141.2,142.07,800.0
2021-07-13 11:30:00,142.5,142.55,141.77,142.54,1000.0,142.5,142.55,141.77,142.54,1000.0
2021-07-13 12:00:00,142.2,142.2,141.58,141.58,300.0,142.2,142.2,141.58,141.58,300.0
2021-07-13 12:30:00,141.57,141.66,141.49,141.49,300.0,141.57,141.66,141.49,141.49,300.0
2021-07-13 13:00:00,141.19,141.35,140.26,140.26,400.0,141.19,141.35,140.26,140.26,400.0
2021-07-13 13:30:00,140.03,140.2,140.03,140.2,600.0,140.03,140.2,140.03,140.2,600.0
2021-07-13 14:00:00,140.08,140.64,140.08,140.64,600.0,140.08,140.64,140.08,140.64,600.0
2021-07-13 14:30:00,140.75,140.78,140.43,140.43,600.0,140.75,140.78,140.43,140.43,600.0
2021-07-13 15:00:00,140.54,140.54,140.32,140.32,300.0,140.54,140.54,140.32,140.32,300.0
2021-07-13 15:30:00,139.96,140.35,139.96,140.26,1600.0,139.96,140.35,139.96,140.26,1600.0
2021-07-14 09:30:00,139.95,140.59,139.83,140.59,1600.0,139.95,140.59,139.83,140.59,1600.0
2021-07-14 10:00:00,139.84,140.02,139.84,140.02,1090.0,139.84,140.02,139.84,140.02,1090.0
2021-07-14 10:30:00,140.08,140.28,139.9,140.28,555.0,140.08,140.28,139.9,140.28,555.0
2021-07-14 11:00:00,138.0,138.0,138.0,138.0,160.0,138.0,138.0,138.0,138.0,160.0
2021-07-14 11:30:00,138.15,138.2,138.0,138.01,600.0,138.15,138.2,138.0,138.01,600.0
2021-07-14 12:00:00,138.13,138.13,137.0,137.0,900.0,138.13,138.13,137.0,137.0,900.0
2021-07-14 12:30:00,137.13,137.13,137.13,137.13,200.0,137.13,137.13,137.13,137.13,200.0
2021-07-14 13:00:00,137.43,138.05,137.43,137.61,400.0,137.43,138.05,137.43,137.61,400.0
2021-07-14 13:30:00,137.61,137.61,137.61,137.61,0.0,137.61,137.61,137.61,137.61,0.0
2021-07-14 14:00:00,136.83,137.02,136.7,137.02,500.0,136.83,137.02,136.7,137.02,500.0
2021-07-14 14:30:00,136.79,136.84,136.63,136.63,500.0,136.79,136.84,136.63,136.63,500.0
2021-07-14 15:00:00,136.37,136.37,136.0,136.2,3755.0,136.37,136.37,136.0,136.2,3755.0
2021-07-14 15:30:00,136.0,136.14,136.0,136.09,12476.0,136.0,136.14,136.0,136.09,12476.0
2021-07-15 09:30:00,136.0,136.14,133.63,135.22,23959.0,136.0,136.14,133.63,135.22,23959.0
2021-07-15 10:00:00,135.82,136.23,135.21,135.21,2387.0,135.82,136.23,135.21,135.21,2387.0
2021-07-15 10:30:00,135.07,135.07,133.61,134.31,900.0,135.07,135.07,133.61,134.31,900.0
2021-07-15 11:00:00,134.54,135.25,134.54,135.25,700.0,134.54,135.25,134.54,135.25,700.0
2021-07-15 11:30:00,135.15,135.43,135.12,135.43,700.0,135.15,135.43,135.12,135.43,700.0
2021-07-15 12:00:00,135.34,135.34,134.95,134.95,500.0,135.34,135.34,134.95,134.95,500.0
2021-07-15 12:30:00,135.21,135.52,134.92,134.93,1500.0,135.21,135.52,134.92,134.93,1500.0
2021-07-15 13:00:00,134.77,134.78,133.66,133.67,800.0,134.77,134.78,133.66,133.67,800.0
2021-07-15 13:30:00,133.28,133.39,132.9,132.9,1000.0,133.28,133.39,132.9,132.9,1000.0
2021-07-15 14:00:00,133.08,133.49,133.08,133.37,800.0,133.08,133.49,133.08,133.37,800.0
2021-07-15 14:30:00,133.36,133.82,133.36,133.82,890.0,133.36,133.82,133.36,133.82,890.0
2021-07-15 15:00:00,133.85,134.06,133.66,133.66,600.0,133.85,134.06,133.66,133.66,600.0
2021-07-15 15:30:00,134.07,134.29,133.75,133.96,1200.0,134.07,134.29,133.75,133.96,1200.0
2021-07-16 09:30:00,134.63,134.63,133.88,133.88,800.0,134.63,134.63,133.88,133.88,800.0
2021-07-16 10:00:00,133.5,134.32,133.29,134.09,2213.0,133.5,134.32,133.29,134.09,2213.0
2021-07-16 10:30:00,134.71,135.12,134.7,134.8,2000.0,134.71,135.12,134.7,134.8,2000.0
2021-07-16 11:00:00,134.8,135.0,134.53,134.88,2199.0,134.8,135.0,134.53,134.88,2199.0
2021-07-16 11:30:00,134.92,135.67,134.92,135.6,5533.0,134.92,135.67,134.92,135.6,5533.0
2021-07-16 12:00:00,135.75,135.76,135.41,135.45,2400.0,135.75,135.76,135.41,135.45,2400.0
2021-07-16 12:30:00,135.52,135.64,135.08,135.24,1700.0,135.52,135.64,135.08,135.24,1700.0
2021-07-16 13:00:00,135.32,135.61,135.32,135.36,1500.0,135.32,135.61,135.32,135.36,1500.0
2021-07-16 13:30:00,135.25,135.37,134.91,135.36,2308.0,135.25,135.37,134.91,135.36,2308.0
2021-07-16 14:00:00,134.91,135.49,134.89,135.27,2400.0,134.91,135.49,134.89,135.27,2400.0
2021-07-16 14:30:00,135.27,135.27,134.92,134.92,2300.0,135.27,135.27,134.92,134.92,2300.0
2021-07-16 15:00:00,134.77,135.16,134.75,134.75,2510.0,134.77,135.16,134.75,134.75,2510.0
2021-07-16 15:30:00,134.64,134.94,133.55,133.66,10374.0,134.64,134.94,133.55,133.66,10374.0
2021-07-19 09:30:00,132.58,132.58,131.51,132.53,2540.0,132.58,132.58,131.51,132.53,2540.0
2021-07-19 10:00:00,132.7,133.5,132.7,133.5,1100.0,132.7,133.5,132.7,133.5,1100.0
2021-07-19 10:30:00,132.9,133.63,132.9,133.34,600.0,132.9,133.63,132.9,133.34,600.0
2021-07-19 11:00:00,133.96,134.47,133.96,134.45,550.0,133.96,134.47,133.96,134.45,550.0
2021-07-19 11:30:00,134.85,135.88,134.85,135.88,600.0,134.85,135.88,134.85,135.88,600.0
2021-07-19 12:00:00,135.86,135.87,135.86,135.87,200.0,135.86,135.87,135.86,135.87,200.0
2021-07-19 12:30:00,135.11,135.2,135.11,135.2,200.0,135.11,135.2,135.11,135.2,200.0
2021-07-19 13:00:00,135.34,135.34,135.34,135.34,100.0,135.34,135.34,135.34,135.34,100.0
2021-07-19 13:30:00,135.01,135.01,135.0,135.0,200.0,135.01,135.01,135.0,135.0,200.0
2021-07-19 14:00:00,135.23,135.54,135.23,135.51,900.0,135.23,135.54,135.23,135.51,900.0
2021-07-19 14:30:00,135.39,135.53,135.17,135.53,400.0,135.39,135.53,135.17,135.53,400.0
2021-07-19 15:00:00,135.28,135.53,134.65,135.03,1000.0,135.28,135.53,134.65,135.03,1000.0
2021-07-19 15:30:00,134.98,135.46,134.89,135.46,2352.0,134.98,135.46,134.89,135.46,2352.0
2021-07-20 09:30:00,136.84,137.65,136.75,137.19,2200.0,136.84,137.65,136.75,137.19,2200.0
2021-07-20 10:00:00,137.98,139.0,137.98,138.4,1580.0,137.98,139.0,137.98,138.4,1580.0
2021-07-20 10:30:00,138.5,139.02,138.24,138.41,2079.0,138.5,139.02,138.24,138.41,2079.0
2021-07-20 11:00:00,137.52,140.22,137.52,140.22,1101.0,137.52,140.22,137.52,140.22,1101.0
2021-07-20 11:30:00,139.88,139.88,139.48,139.64,800.0,139.88,139.88,139.48,139.64,800.0
2021-07-20 12:00:00,139.78,140.13,139.34,139.57,1300.0,139.78,140.13,139.34,139.57,1300.0
2021-07-20 12:30:00,139.71,140.11,139.71,139.82,1000.0,139.71,140.11,139.71,139.82,1000.0
2021-07-20 13:00:00,139.9,140.3,139.52,140.13,3213.0,139.9,140.3,139.52,140.13,3213.0
2021-07-20 13:30:00,140.29,140.88,140.29,140.81,2369.0,140.29,140.88,140.29,140.81,2369.0
2021-07-20 14:00:00,141.17,141.25,141.17,141.25,1800.0,141.17,141.25,141.17,141.25,1800.0
2021-07-20 14:30:00,141.44,141.44,141.02,141.18,1000.0,141.44,141.44,141.02,141.18,1000.0
2021-07-20 15:00:00,141.21,141.34,141.2,141.34,500.0,141.21,141.34,141.2,141.34,500.0
2021-07-20 15:30:00,141.32,141.32,140.01,140.14,1400.0,141.32,141.32,140.01,140.14,1400.0
2021-07-21 09:30:00,139.64,139.64,139.41,139.53,500.0,139.64,139.64,139.41,139.53,500.0
2021-07-21 10:00:00,138.0,139.39,138.0,139.31,2730.0,138.0,139.39,138.0,139.31,2730.0
2021-07-21 10:30:00,139.31,139.31,139.31,139.31,0.0,139.31,139.31,139.31,139.31,0.0
2021-07-21 11:00:00,140.05,140.13,139.64,139.64,600.0,140.05,140.13,139.64,139.64,600.0
2021-07-21 11:30:00,140.1,140.12,139.86,139.86,1321.0,140.1,140.12,139.86,139.86,1321.0
2021-07-21 12:00:00,140.22,140.61,140.22,140.61,400.0,140.22,140.61,140.22,140.61,400.0
2021-07-21 12:30:00,139.68,139.68,139.68,139.68,100.0,139.68,139.68,139.68,139.68,100.0
2021-07-21 13:00:00,139.68,139.68,139.68,139.68,0.0,139.68,139.68,139.68,139.68,0.0
2021-07-21 13:30:00,139.73,139.73,139.73,139.73,100.0,139.73,139.73,139.73,139.73,100.0
2021-07-21 14:00:00,139.69,140.45,139.69,140.45,1500.0,139.69,140.45,139.69,140.45,1500.0
2021-07-21 14:30:00,140.4,140.5,140.4,140.5,290.0,140.4,140.5,140.4,140.5,290.0
2021-07-21 15:00:00,140.74,140.78,140.58,140.78,500.0,140.74,140.78,140.58,140.78,500.0
2021-07-21 15:30:00,141.11,141.37,140.53,140.81,1850.0,141.11,141.37,140.53,140.81,1850.0
2021-07-22 09:30:00,141.39,141.7,141.31,141.44,3800.0,141.39,141.7,141.31,141.44,3800.0
2021-07-22 10:00:00,141.69,141.98,141.69,141.78,801.0,141.69,141.98,141.69,141.78,801.0
2021-07-22 10:30:00,141.91,141.91,141.89,141.9,400.0,141.91,141.91,141.89,141.9,400.0
2021-07-22 11:00:00,141.5,141.75,141.41,141.75,3037.0,141.5,141.75,141.41,141.75,3037.0
2021-07-22 11:30:00,142.48,143.63,142.48,143.44,803.0,142.48,143.63,142.48,143.44,803.0
2021-07-22 12:00:00,143.34,143.96,143.02,143.88,2036.0,143.34,143.96,143.02,143.88,2036.0
2021-07-22 12:30:00,144.28,144.28,143.97,143.97,500.0,144.28,144.28,143.97,143.97,500.0
2021-07-22 13:00:00,144.18,144.49,144.15,144.24,700.0,144.18,144.49,144.15,144.24,700.0
2021-07-22 13:30:00,144.31,144.42,143.48,143.5,1104.0,144.31,144.42,143.48,143.5,1104.0
2021-07-22 14:00:00,143.5,143.5,143.5,143.5,0.0,143.5,143.5,143.5,143.5,0.0
2021-07-22 14:30:00,144.25,144.47,144.16,144.38,1000.0,144.25,144.47,144.16,144.38,1000.0
2021-07-22 15:00:00,144.39,144.52,144.29,144.5,700.0,144.39,144.52,144.29,144.5,700.0
2021-07-22 15:30:00,144.3,144.3,143.71,143.88,1500.0,144.3,144.3,143.71,143.88,1500.0
2021-07-23 09:30:00,144.37,145.4,143.95,145.4,2400.0,144.37,145.4,143.95,145.4,2400.0
2021-07-23 10:00:00,145.63,145.63,144.91,145.56,1500.0,145.63,145.63,144.91,145.56,1500.0
2021-07-23 10:30:00,145.83,145.83,145.0,145.0,700.0,145.83,145.83,145.0,145.0,700.0
2021-07-23 11:00:00,145.11,145.79,145.11,145.79,400.0,145.11,145.79,145.11,145.79,400.0
2021-07-23 11:30:00,146.13,146.39,145.95,146.07,1150.0,146.13,146.39,145.95,146.07,1150.0
2021-07-23 12:00:00,145.79,145.84,145.78,145.78,500.0,145.79,145.84,145.78,145.78,500.0
2021-07-23 12:30:00,145.55,145.55,144.96,144.96,1601.0,145.55,145.55,144.96,144.96,1601.0
2021-07-23 13:00:00,144.9,145.16,144.9,145.16,500.0,144.9,145.16,144.9,145.16,500.0
2021-07-23 13:30:00,145.06,145.06,144.26,144.26,500.0,145.06,145.06,144.26,144.26,500.0
2021-07-23 14:00:00,144.39,144.6,144.39,144.53,600.0,144.39,144.6,144.39,144.53,600.0
2021-07-23 14:30:00,145.31,145.38,145.23,145.26,500.0,145.31,145.38,145.23,145.26,500.0
2021-07-23 15:00:00,145.29,145.39,145.12,145.39,500.0,145.29,145.39,145.12,145.39,500.0
2021-07-23 15:30:00,145.8,146.29,145.61,146.29,3351.0,145.8,146.29,145.61,146.29,3351.0
2021-07-26 09:30:00,145.95,146.5,144.66,146.5,300.0,145.95,146.5,144.66,146.5,300.0
2021-07-26 10:00:00,147.04,147.04,146.06,146.31,1606.0,147.04,147.04,146.06,146.31,1606.0
2021-07-26 10:30:00,145.8,145.8,144.74,145.18,1000.0,145.8,145.8,144.74,145.18,1000.0
2021-07-26 11:00:00,145.14,145.61,145.14,145.52,445.0,145.14,145.61,145.14,145.52,445.0
2021-07-26 11:30:00,146.08,146.7,146.08,146.62,1000.0,146.08,146.7,146.08,146.62,1000.0
2021-07-26 12:00:00,146.56,146.56,146.21,146.34,707.0,146.56,146.56,146.21,146.34,707.0
2021-07-26 12:30:00,146.28,146.28,146.04,146.04,200.0,146.28,146.28,146.04,146.04,200.0
2021-07-26 13:00:00,146.53,146.75,146.53,146.75,200.0,146.53,146.75,146.53,146.75,200.0
2021-07-26 13:30:00,146.81,146.81,146.55,146.61,500.0,146.81,146.81,146.55,146.61,500.0
2021-07-26 14:00:00,146.59,146.63,146.5,146.58,700.0,146.59,146.63,146.5,146.58,700.0
2021-07-26 14:30:00,146.63,146.63,146.17,146.17,500.0,146.63,146.63,146.17,146.17,500.0
2021-07-26 15:00:00,146.11,146.23,145.99,145.99,900.0,146.11,146.23,145.99,145.99,900.0
2021-07-26 15:30:00,146.03,146.35,145.75,145.86,2972.0,146.03,146.35,145.75,145.86,2972.0
2021-07-27 09:30:00,145.17,146.14,145.17,145.3,600.0,145.17,146.14,145.17,145.3,600.0
2021-07-27 10:00:00,143.85,143.85,143.17,143.44,700.0,143.85,143.85,143.17,143.44,700.0
2021-07-27 10:30:00,142.98,142.98,142.24,142.37,500.0,142.98,142.98,142.24,142.37,500.0
2021-07-27 11:00:00,142.36,142.36,142.24,142.24,200.0,142.36,142.36,142.24,142.24,200.0
2021-07-27 11:30:00,142.37,142.5,142.37,142.5,205.0,142.37,142.5,142.37,142.5,205.0
2021-07-27 12:00:00,142.69,142.83,142.69,142.83,200.0,142.69,142.83,142.69,142.83,200.0
2021-07-27 12:30:00,142.67,142.67,142.67,142.67,100.0,142.67,142.67,142.67,142.67,100.0
2021-07-27 13:00:00,141.0,141.0,141.0,141.0,100.0,141.0,141.0,141.0,141.0,100.0
2021-07-27 13:30:00,141.62,141.62,141.24,141.39,500.0,141.62,141.62,141.24,141.39,500.0
2021-07-27 14:00:00,140.76,141.27,140.76,141.27,200.0,140.76,141.27,140.76,141.27,200.0
2021-07-27 14:30:00,141.21,141.21,141.21,141.21,200.0,141.21,141.21,141.21,141.21,200.0
2021-07-27 15:00:00,141.48,141.58,141.42,141.54,500.0,141.48,141.58,141.42,141.54,500.0
2021-07-27 15:30:00,141.88,142.36,141.63,142.26,800.0,141.88,142.36,141.63,142.26,800.0
2021-07-28 09:30:00,142.98,143.05,142.31,143.0,2992.0,142.98,143.05,142.31,143.0,2992.0
2021-07-28 10:00:00,143.15,143.44,142.97,143.15,1200.0,143.15,143.44,142.97,143.15,1200.0
2021-07-28 10:30:00,143.58,143.61,142.86,143.27,1200.0,143.58,143.61,142.86,143.27,1200.0
2021-07-28 11:00:00,143.06,143.42,143.06,143.21,1548.0,143.06,143.42,143.06,143.21,1548.0
2021-07-28 11:30:00,143.03,143.03,142.78,142.78,900.0,143.03,143.03,142.78,142.78,900.0
2021-07-28 12:00:00,143.19,143.19,142.69,142.76,1100.0,143.19,143.19,142.69,142.76,1100.0
2021-07-28 12:30:00,143.0,143.01,142.99,143.0,800.0,143.0,143.01,142.99,143.0,800.0
2021-07-28 13:00:00,142.87,142.9,142.74,142.9,500.0,142.87,142.9,142.74,142.9,500.0
2021-07-28 13:30:00,142.84,143.0,142.84,143.0,800.0,142.84,143.0,142.84,143.0,800.0
2021-07-28 14:00:00,143.0,144.28,143.0,143.53,2000.0,143.0,144.28,143.0,143.53,2000.0
2021-07-28 14:30:00,143.36,143.73,143.1,143.73,1400.0,143.36,143.73,143.1,143.73,1400.0
2021-07-28 15:00:00,143.89,144.08,143.52,143.52,1682.0,143.89,144.08,143.52,143.52,1682.0
2021-07-28 15:30:00,143.7,143.75,143.28,143.58,3000.0,143.7,143.75,143.28,143.58,3000.0
2021-07-29 09:30:00,143.45,143.75,143.45,143.75,200.0,143.45,143.75,143.45,143.75,200.0
2021-07-29 10:00:00,143.79,143.79,143.79,143.79,100.0,143.79,143.79,143.79,143.79,100.0
2021-07-29 10:30:00,143.97,144.79,143.8,144.79,2100.0,143.97,144.79,143.8,144.79,2100.0
2021-07-29 11:00:00,143.93,144.39,143.9,144.39,400.0,143.93,144.39,143.9,144.39,400.0
2021-07-29 11:30:00,144.3,144.68,144.21,144.68,400.0,144.3,144.68,144.21,144.68,400.0
2021-07-29 12:00:00,144.8,144.8,144.8,144.8,100.0,144.8,144.8,144.8,144.8,100.0
2021-07-29 12:30:00,144.5,144.64,144.06,144.06,500.0,144.5,144.64,144.06,144.06,500.0
2021-07-29 13:00:00,144.14,144.14,143.88,143.92,300.0,144.14,144.14,143.88,143.92,300.0
2021-07-29 13:30:00,143.86,144.02,143.86,144.02,601.0,143.86,144.02,143.86,144.02,601.0
2021-07-29 14:00:00,143.98,143.98,143.85,143.85,418.0,143.98,143.98,143.85,143.85,418.0
2021-07-29 14:30:00,143.82,143.82,143.54,143.54,200.0,143.82,143.82,143.54,143.54,200.0
2021-07-29 15:00:00,143.48,143.59,143.41,143.41,612.0,143.48,143.59,143.41,143.41,612.0
2021-07-29 15:30:00,143.49,143.49,143.4,143.42,400.0,143.49,143.49,143.4,143.42,400.0
2021-07-30 09:30:00,141.66,142.3,141.66,142.3,600.0,141.66,142.3,141.66,142.3,600.0
2021-07-30 10:00:00,142.21,142.62,142.21,142.47,300.0,142.21,142.62,142.21,142.47,300.0
2021-07-30 10:30:00,142.27,142.37,142.0,142.11,500.0,142.27,142.37,142.0,142.11,500.0
2021-07-30 11:00:00,142.74,142.74,142.23,142.23,700.0,142.74,142.74,142.23,142.23,700.0
2021-07-30 11:30:00,142.52,142.99,142.52,142.99,700.0,142.52,142.99,142.52,142.99,700.0
2021-07-30 12:00:00,143.08,143.08,142.4,142.57,900.0,143.08,143.08,142.4,142.57,900.0
2021-07-30 12:30:00,142.59,142.64,142.54,142.54,300.0,142.59,142.64,142.54,142.54,300.0
2021-07-30 13:00:00,142.68,142.68,142.56,142.6,500.0,142.68,142.68,142.56,142.6,500.0
2021-07-30 13:30:00,142.79,142.79,142.59,142.59,400.0,142.79,142.79,142.59,142.59,400.0
2021-07-30 14:00:00,141.86,141.96,141.86,141.96,300.0,141.86,141.96,141.86,141.96,300.0
2021-07-30 14:30:00,142.11,142.11,142.09,142.09,200.0,142.11,142.11,142.09,142.09,200.0
2021-07-30 15:00:00,141.7,141.71,141.59,141.71,500.0,141.7,141.71,141.59,141.71,500.0
2021-07-30 15:30:00,141.63,142.0,141.41,141.97,2020.0,141.63,142.0,141.41,141.97,2020.0
2021-08-02 09:30:00,140.75,140.75,139.01,139.18,1018.0,140.75,140.75,139.01,139.18,1018.0
2021-08-02 10:00:00,139.93,140.49,139.88,140.16,1459.0,139.93,140.49,139.88,140.16,1459.0
2021-08-02 10:30:00,140.14,141.62,140.12,141.62,2100.0,140.14,141.62,140.12,141.62,2100.0
2021-08-02 11:00:00,142.29,142.36,142.02,142.36,1000.0,142.29,142.36,142.02,142.36,1000.0
2021-08-02 11:30:00,142.41,142.99,142.4,142.65,1019.0,142.41,142.99,142.4,142.65,1019.0
2021-08-02 12:00:00,142.37,142.65,142.06,142.65,1000.0,142.37,142.65,142.06,142.65,1000.0
2021-08-02 12:30:00,142.89,142.96,142.79,142.96,800.0,142.89,142.96,142.79,142.96,800.0
2021-08-02 13:00:00,142.95,142.95,142.88,142.91,500.0,142.95,142.95,142.88,142.91,500.0
2021-08-02 13:30:00,142.78,142.85,142.72,142.85,500.0,142.78,142.85,142.72,142.85,500.0
2021-08-02 14:00:00,142.95,142.96,142.9,142.9,400.0,142.95,142.96,142.9,142.9,400.0
2021-08-02 14:30:00,142.93,143.01,142.81,142.84,1095.0,142.93,143.01,142.81,142.84,1095.0
2021-08-02 15:00:00,142.87,142.89,142.34,142.36,900.0,142.87,142.89,142.34,142.36,900.0
2021-08-02 15:30:00,142.49,142.58,141.88,142.3,3002.0,142.49,142.58,141.88,142.3,3002.0
2021-08-03 09:30:00,142.78,142.78,142.78,142.78,100.0,142.78,142.78,142.78,142.78,100.0
2021-08-03 10:00:00,141.8,141.8,141.7,141.7,200.0,141.8,141.8,141.7,141.7,200.0
2021-08-03 10:30:00,141.63,142.5,141.63,142.34,600.0,141.63,142.5,141.63,142.34,600.0
2021-08-03 11:00:00,142.3,142.31,141.84,141.84,600.0,142.3,142.31,141.84,141.84,600.0
2021-08-03 11:30:00,141.83,142.09,141.83,142.09,300.0,141.83,142.09,141.83,142.09,300.0
2021-08-03 12:00:00,142.53,142.53,142.53,142.53,100.0,142.53,142.53,142.53,142.53,100.0
2021-08-03 12:30:00,142.06,142.41,142.06,142.35,600.0,142.06,142.41,142.06,142.35,600.0
2021-08-03 13:00:00,142.46,142.57,142.36,142.36,300.0,142.46,142.57,142.36,142.36,300.0
2021-08-03 13:30:00,142.1,142.11,141.97,141.97,400.0,142.1,142.11,141.97,141.97,400.0
2021-08-03 14:00:00,141.79,141.85,141.79,141.82,300.0,141.79,141.85,141.79,141.82,300.0
2021-08-03 14:30:00,141.86,142.07,141.86,141.94,700.0,141.86,142.07,141.86,141.94,700.0
2021-08-03 15:00:00,142.02,142.37,142.02,142.36,700.0,142.02,142.37,142.02,142.36,700.0
2021-08-03 15:30:00,142.35,142.61,142.35,142.61,1419.0,142.35,142.61,142.35,142.61,1419.0
2021-08-04 09:30:00,142.24,143.47,142.24,143.0,900.0,142.24,143.47,142.24,143.0,900.0
2021-08-04 10:00:00,143.13,143.13,142.5,142.5,700.0,143.13,143.13,142.5,142.5,700.0
2021-08-04 10:30:00,142.03,142.6,142.03,142.5,2128.0,142.03,142.6,142.03,142.5,2128.0
2021-08-04 11:00:00,142.45,142.45,142.18,142.18,300.0,142.45,142.45,142.18,142.18,300.0
2021-08-04 11:30:00,142.06,142.06,141.64,141.89,500.0,142.06,142.06,141.64,141.89,500.0
2021-08-04 12:00:00,141.87,141.87,141.87,141.87,100.0,141.87,141.87,141.87,141.87,100.0
2021-08-04 12:30:00,141.99,141.99,141.97,141.97,200.0,141.99,141.99,141.97,141.97,200.0
2021-08-04 13:00:00,142.2,142.2,141.94,141.94,300.0,142.2,142.2,141.94,141.94,300.0
2021-08-04 13:30:00,142.22,142.5,142.22,142.5,800.0,142.22,142.5,142.22,142.5,800.0
2021-08-04 14:00:00,142.7,142.7,142.7,142.7,100.0,142.7,142.7,142.7,142.7,100.0
2021-08-04 14:30:00,142.7,143.07,142.7,143.07,700.0,142.7,143.07,142.7,143.07,700.0
2021-08-04 15:00:00,143.09,143.12,142.49,142.49,1500.0,143.09,143.12,142.49,142.49,1500.0
2021-08-04 15:30:00,142.57,143.17,142.49,143.17,1356.0,142.57,143.17,142.49,143.17,1356.0
2021-08-05 09:30:00,142.99,143.14,142.79,142.79,300.0,142.99,143.14,142.79,142.79,300.0
2021-08-05 10:00:00,142.55,142.55,141.37,141.44,3093.0,142.55,142.55,141.37,141.44,3093.0
2021-08-05 10:30:00,142.0,142.01,141.41,141.48,3748.0,142.0,142.01,141.41,141.48,3748.0
2021-08-05 11:00:00,141.24,141.76,141.24,141.76,900.0,141.24,141.76,141.24,141.76,900.0
2021-08-05 11:30:00,141.83,141.83,141.32,141.32,1000.0,141.83,141.83,141.32,141.32,1000.0
2021-08-05 12:00:00,141.18,141.18,141.1,141.1,300.0,141.18,141.18,141.1,141.1,300.0
2021-08-05 12:30:00,140.88,140.88,139.72,139.72,400.0,140.88,140.88,139.72,139.72,400.0
2021-08-05 13:00:00,139.72,139.72,139.72,139.72,0.0,139.72,139.72,139.72,139.72,0.0
2021-08-05 13:30:00,139.66,140.01,139.59,139.93,800.0,139.66,140.01,139.59,139.93,800.0
2021-08-05 14:00:00,139.83,140.2,139.83,140.2,600.0,139.83,140.2,139.83,140.2,600.0
2021-08-05 14:30:00,140.05,140.23,139.99,140.23,1100.0,140.05,140.23,139.99,140.23,1100.0
2021-08-05 15:00:00,140.37,140.71,140.24,140.71,1100.0,140.37,140.71,140.24,140.71,1100.0
2021-08-05 15:30:00,140.74,141.34,140.73,141.34,2500.0,140.74,141.34,140.73,141.34,2500.0
2021-08-06 09:30:00,141.12,141.43,140.47,140.47,700.0,141.12,141.43,140.47,140.47,700.0
2021-08-06 10:00:00,140.35,140.35,137.91,137.94,1700.0,140.35,140.35,137.91,137.94,1700.0
2021-08-06 10:30:00,137.91,137.94,136.85,136.85,800.0,137.91,137.94,136.85,136.85,800.0
2021-08-06 11:00:00,136.43,136.91,136.43,136.78,1000.0,136.43,136.91,136.43,136.78,1000.0
2021-08-06 11:30:00,136.8,136.82,136.54,136.82,300.0,136.8,136.82,136.54,136.82,300.0
2021-08-06 12:00:00,137.12,137.59,137.12,137.49,1100.0,137.12,137.59,137.12,137.49,1100.0
2021-08-06 12:30:00,137.75,137.89,137.57,137.57,1100.0,137.75,137.89,137.57,137.57,1100.0
2021-08-06 13:00:00,137.26,137.51,137.26,137.51,1100.0,137.26,137.51,137.26,137.51,1100.0
2021-08-06 13:30:00,137.11,137.62,137.07,137.29,1100.0,137.11,137.62,137.07,137.29,1100.0
2021-08-06 14:00:00,137.07,137.46,137.07,137.46,400.0,137.07,137.46,137.07,137.46,400.0
2021-08-06 14:30:00,137.69,138.16,137.61,138.16,2320.0,137.69,138.16,137.61,138.16,2320.0
2021-08-06 15:00:00,138.17,139.15,138.17,139.09,1000.0,138.17,139.15,138.17,139.09,1000.0
2021-08-06 15:30:00,139.22,139.45,138.78,139.45,4060.0,139.22,139.45,138.78,139.45,4060.0
2021-08-09 09:30:00,138.75,139.99,138.75,139.99,2493.0,138.75,139.99,138.75,139.99,2493.0
2021-08-09 10:00:00,139.71,141.01,139.71,141.01,1100.0,139.71,141.01,139.71,141.01,1100.0
2021-08-09 10:30:00,141.08,141.15,140.28,140.63,1300.0,141.08,141.15,140.28,140.63,1300.0
2021-08-09 11:00:00,140.55,140.55,140.13,140.13,1600.0,140.55,140.55,140.13,140.13,1600.0
2021-08-09 11:30:00,140.16,140.38,140.16,140.38,2092.0,140.16,140.38,140.16,140.38,2092.0
2021-08-09 12:00:00,140.54,140.85,140.53,140.53,1000.0,140.54,140.85,140.53,140.53,1000.0
2021-08-09 12:30:00,140.47,140.62,140.26,140.62,1893.0,140.47,140.62,140.26,140.62,1893.0
2021-08-09 13:00:00,140.59,140.7,140.48,140.7,2562.0,140.59,140.7,140.48,140.7,2562.0
2021-08-09 13:30:00,140.72,140.83,140.72,140.77,1000.0,140.72,140.83,140.72,140.77,1000.0
2021-08-09 14:00:00,140.1,140.1,140.1,140.1,100.0,140.1,140.1,140.1,140.1,100.0
2021-08-09 14:30:00,140.03,140.5,140.03,140.5,1820.0,140.03,140.5,140.03,140.5,1820.0
2021-08-09 15:00:00,140.45,140.45,139.89,139.89,1307.0,140.45,140.45,139.89,139.89,1307.0
2021-08-09 15:30:00,139.95,140.05,139.61,139.84,5325.0,139.95,140.05,139.61,139.84,5325.0
2021-08-10 09:30:00,140.31,140.31,139.76,139.84,400.0,140.31,140.31,139.76,139.84,400.0
2021-08-10 10:00:00,140.07,140.08,139.27,139.27,782.0,140.07,140.08,139.27,139.27,782.0
2021-08-10 10:30:00,138.06,138.06,137.01,137.01,1100.0,138.06,138.06,137.01,137.01,1100.0
2021-08-10 11:00:00,137.03,137.88,136.81,137.88,3314.0,137.03,137.88,136.81,137.88,3314.0
2021-08-10 11:30:00,139.23,139.23,138.8,138.8,900.0,139.23,139.23,138.8,138.8,900.0
2021-08-10 12:00:00,139.09,139.09,138.82,138.96,600.0,139.09,139.09,138.82,138.96,600.0
2021-08-10 12:30:00,138.36,138.36,138.07,138.07,800.0,138.36,138.36,138.07,138.07,800.0
2021-08-10 13:00:00,137.61,137.61,136.89,136.89,900.0,137.61,137.61,136.89,136.89,900.0
2021-08-10 13:30:00,136.5,136.62,136.05,136.05,900.0,136.5,136.62,136.05,136.05,900.0
2021-08-10 14:00:00,135.92,136.06,135.9,135.93,1100.0,135.92,136.06,135.9,135.93,1100.0
2021-08-10 14:30:00,135.97,136.34,135.9,136.34,900.0,135.97,136.34,135.9,136.34,900.0
2021-08-10 15:00:00,136.41,136.42,136.12,136.18,700.0,136.41,136.42,136.12,136.18,700.0
2021-08-10 15:30:00,136.29,136.29,135.72,135.84,2245.0,136.29,136.29,135.72,135.84,2245.0
2021-08-11 09:30:00,135.01,135.01,135.0,135.0,400.0,135.01,135.01,135.0,135.0,400.0
2021-08-11 10:00:00,135.99,136.45,135.02,135.37,7920.0,135.99,136.45,135.02,135.37,7920.0
2021-08-11 10:30:00,135.85,136.02,135.74,136.02,400.0,135.85,136.02,135.74,136.02,400.0
2021-08-11 11:00:00,135.81,135.81,135.37,135.61,500.0,135.81,135.81,135.37,135.61,500.0
2021-08-11 11:30:00,135.75,135.78,135.73,135.76,800.0,135.75,135.78,135.73,135.76,800.0
2021-08-11 12:00:00,135.31,135.68,134.84,135.14,1700.0,135.31,135.68,134.84,135.14,1700.0
2021-08-11 12:30:00,135.55,135.55,135.55,135.55,100.0,135.55,135.55,135.55,135.55,100.0
2021-08-11 13:00:00,135.25,135.71,135.05,135.71,700.0,135.25,135.71,135.05,135.71,700.0
2021-08-11 13:30:00,135.47,135.58,135.11,135.4,1000.0,135.47,135.58,135.11,135.4,1000.0
2021-08-11 14:00:00,135.46,135.46,135.22,135.43,600.0,135.46,135.46,135.22,135.43,600.0
2021-08-11 14:30:00,135.38,135.41,135.38,135.41,200.0,135.38,135.41,135.38,135.41,200.0
2021-08-11 15:00:00,135.43,135.96,135.14,135.96,1459.0,135.43,135.96,135.14,135.96,1459.0
2021-08-11 15:30:00,135.94,136.07,135.79,135.81,1824.0,135.94,136.07,135.79,135.81,1824.0
2021-08-12 09:30:00,135.85,143.34,135.48,143.34,20551.0,135.85,143.34,135.48,143.34,20551.0
2021-08-12 10:00:00,142.3,145.4,141.79,145.4,7738.0,142.3,145.4,141.79,145.4,7738.0
2021-08-12 10:30:00,145.07,145.54,142.74,145.54,4921.0,145.07,145.54,142.74,145.54,4921.0
2021-08-12 11:00:00,144.77,144.77,143.75,144.17,3072.0,144.77,144.77,143.75,144.17,3072.0
2021-08-12 11:30:00,144.27,145.02,144.03,144.63,1900.0,144.27,145.02,144.03,144.63,1900.0
2021-08-12 12:00:00,144.49,144.98,143.92,143.92,1800.0,144.49,144.98,143.92,143.92,1800.0
2021-08-12 12:30:00,143.83,144.97,143.83,144.31,3700.0,143.83,144.97,143.83,144.31,3700.0
2021-08-12 13:00:00,145.25,145.29,144.99,145.11,1936.0,145.25,145.29,144.99,145.11,1936.0
2021-08-12 13:30:00,144.92,145.72,144.43,145.24,1523.0,144.92,145.72,144.43,145.24,1523.0
2021-08-12 14:00:00,145.63,145.63,145.0,145.0,1700.0,145.63,145.63,145.0,145.0,1700.0
2021-08-12 14:30:00,145.05,145.78,144.98,145.75,2400.0,145.05,145.78,144.98,145.75,2400.0
2021-08-12 15:00:00,145.45,145.59,144.97,145.27,1872.0,145.45,145.59,144.97,145.27,1872.0
2021-08-12 15:30:00,145.44,146.63,145.35,146.39,5045.0,145.44,146.63,145.35,146.39,5045.0
2021-08-13 09:30:00,146.18,153.17,146.18,153.05,5222.0,146.18,153.17,146.18,153.05,5222.0
2021-08-13 10:00:00,154.12,155.7,153.7,155.01,5622.0,154.12,155.7,153.7,155.01,5622.0
2021-08-13 10:30:00,154.9,156.09,154.33,155.96,12939.0,154.9,156.09,154.33,155.96,12939.0
2021-08-13 11:00:00,155.93,156.79,155.35,156.03,4773.0,155.93,156.79,155.35,156.03,4773.0
2021-08-13 11:30:00,155.94,157.25,155.94,157.04,4650.0,155.94,157.25,155.94,157.04,4650.0
2021-08-13 12:00:00,157.39,157.58,156.68,157.17,1982.0,157.39,157.58,156.68,157.17,1982.0
2021-08-13 12:30:00,157.1,157.92,156.72,157.92,2306.0,157.1,157.92,156.72,157.92,2306.0
2021-08-13 13:00:00,158.11,158.27,156.9,156.95,1913.0,158.11,158.27,156.9,156.95,1913.0
2021-08-13 13:30:00,156.78,159.19,156.78,157.84,2300.0,156.78,159.19,156.78,157.84,2300.0
2021-08-13 14:00:00,157.8,158.79,157.39,158.79,2209.0,157.8,158.79,157.39,158.79,2209.0
2021-08-13 14:30:00,159.0,159.19,158.17,158.17,3658.0,159.0,159.19,158.17,158.17,3658.0
2021-08-13 15:00:00,158.42,158.69,157.62,158.27,4078.0,158.42,158.69,157.62,158.27,4078.0
2021-08-13 15:30:00,157.89,158.28,156.63,158.12,5751.0,157.89,158.28,156.63,158.12,5751.0
2021-08-16 09:30:00,157.52,159.04,152.21,152.21,8415.0,157.52,159.04,152.21,152.21,8415.0
2021-08-16 10:00:00,153.47,154.55,152.25,154.5,2700.0,153.47,154.55,152.25,154.5,2700.0
2021-08-16 10:30:00,154.46,155.14,154.07,154.86,3938.0,154.46,155.14,154.07,154.86,3938.0
2021-08-16 11:00:00,154.77,155.19,153.64,155.19,1200.0,154.77,155.19,153.64,155.19,1200.0
2021-08-16 11:30:00,155.77,157.01,155.77,156.6,2515.0,155.77,157.01,155.77,156.6,2515.0
2021-08-16 12:00:00,156.41,157.89,156.41,157.5,3100.0,156.41,157.89,156.41,157.5,3100.0
2021-08-16 12:30:00,157.45,157.45,156.02,156.56,677.0,157.45,157.45,156.02,156.56,677.0
2021-08-16 13:00:00,156.51,157.02,156.51,157.02,600.0,156.51,157.02,156.51,157.02,600.0
2021-08-16 13:30:00,157.12,157.24,156.93,156.93,1879.0,157.12,157.24,156.93,156.93,1879.0
2021-08-16 14:00:00,156.93,157.32,156.87,156.87,1169.0,156.93,157.32,156.87,156.87,1169.0
2021-08-16 14:30:00,157.01,157.25,156.99,157.04,1974.0,157.01,157.25,156.99,157.04,1974.0
2021-08-16 15:00:00,156.68,157.08,156.67,156.91,1900.0,156.68,157.08,156.67,156.91,1900.0
2021-08-16 15:30:00,156.85,156.85,156.18,156.72,4324.0,156.85,156.85,156.18,156.72,4324.0
2021-08-17 09:30:00,153.32,155.84,153.19,154.92,5822.0,153.32,155.84,153.19,154.92,5822.0
2021-08-17 10:00:00,154.53,154.86,154.2,154.2,1017.0,154.53,154.86,154.2,154.2,1017.0
2021-08-17 10:30:00,154.93,156.36,154.93,155.13,3108.0,154.93,156.36,154.93,155.13,3108.0
2021-08-17 11:00:00,155.2,155.33,154.96,155.33,1151.0,155.2,155.33,154.96,155.33,1151.0
2021-08-17 11:30:00,155.28,155.28,153.48,153.75,5611.0,155.28,155.28,153.48,153.75,5611.0
2021-08-17 12:00:00,153.71,154.33,153.71,154.16,1200.0,153.71,154.33,153.71,154.16,1200.0
2021-08-17 12:30:00,154.1,154.1,153.3,153.54,1000.0,154.1,154.1,153.3,153.54,1000.0
2021-08-17 13:00:00,153.47,153.47,153.25,153.25,1100.0,153.47,153.47,153.25,153.25,1100.0
2021-08-17 13:30:00,153.69,153.69,153.69,153.69,100.0,153.69,153.69,153.69,153.69,100.0
2021-08-17 14:00:00,153.38,153.59,153.38,153.44,400.0,153.38,153.59,153.38,153.44,400.0
2021-08-17 14:30:00,153.28,154.2,153.22,154.14,1529.0,153.28,154.2,153.22,154.14,1529.0
2021-08-17 15:00:00,154.27,154.71,154.27,154.64,817.0,154.27,154.71,154.27,154.64,817.0
2021-08-17 15:30:00,154.79,154.79,153.98,154.42,2660.0,154.79,154.79,153.98,154.42,2660.0
2021-08-18 09:30:00,154.12,154.12,153.19,153.19,1100.0,154.12,154.12,153.19,153.19,1100.0
2021-08-18 10:00:00,153.47,154.1,153.47,154.1,400.0,153.47,154.1,153.47,154.1,400.0
2021-08-18 10:30:00,154.25,155.93,154.25,155.93,400.0,154.25,155.93,154.25,155.93,400.0
2021-08-18 11:00:00,155.92,156.19,155.81,155.99,726.0,155.92,156.19,155.81,155.99,726.0
2021-08-18 11:30:00,155.75,157.07,155.75,157.07,1450.0,155.75,157.07,155.75,157.07,1450.0
2021-08-18 12:00:00,157.03,157.14,156.67,156.67,700.0,157.03,157.14,156.67,156.67,700.0
2021-08-18 12:30:00,157.23,157.28,156.78,157.11,600.0,157.23,157.28,156.78,157.11,600.0
2021-08-18 13:00:00,156.83,156.83,156.75,156.75,700.0,156.83,156.83,156.75,156.75,700.0
2021-08-18 13:30:00,156.75,156.75,156.75,156.75,0.0,156.75,156.75,156.75,156.75,0.0
2021-08-18 14:00:00,156.34,156.34,155.77,156.09,500.0,156.34,156.34,155.77,156.09,500.0
2021-08-18 14:30:00,156.19,156.19,156.08,156.08,300.0,156.19,156.19,156.08,156.08,300.0
2021-08-18 15:00:00,155.81,156.39,155.81,156.26,800.0,155.81,156.39,155.81,156.26,800.0
2021-08-18 15:30:00,155.54,155.55,155.14,155.55,3000.0,155.54,155.55,155.14,155.55,3000.0
2021-08-19 09:30:00,154.77,155.63,154.77,155.63,800.0,154.77,155.63,154.77,155.63,800.0
2021-08-19 10:00:00,156.49,156.49,156.04,156.27,400.0,156.49,156.49,156.04,156.27,400.0
2021-08-19 10:30:00,156.35,156.35,155.52,155.52,600.0,156.35,156.35,155.52,155.52,600.0
2021-08-19 11:00:00,155.61,156.04,155.33,155.74,500.0,155.61,156.04,155.33,155.74,500.0
2021-08-19 11:30:00,155.73,156.3,155.73,156.3,3989.0,155.73,156.3,155.73,156.3,3989.0
2021-08-19 12:00:00,156.3,156.3,155.73,155.74,4210.0,156.3,156.3,155.73,155.74,4210.0
2021-08-19 12:30:00,155.45,155.45,155.13,155.13,200.0,155.45,155.45,155.13,155.13,200.0
2021-08-19 13:00:00,155.18,155.18,154.52,154.64,1000.0,155.18,155.18,154.52,154.64,1000.0
2021-08-19 13:30:00,154.6,154.7,154.6,154.69,300.0,154.6,154.7,154.6,154.69,300.0
2021-08-19 14:00:00,154.81,154.84,154.35,154.35,400.0,154.81,154.84,154.35,154.35,400.0
2021-08-19 14:30:00,154.35,155.26,154.35,155.26,1100.0,154.35,155.26,154.35,155.26,1100.0
2021-08-19 15:00:00,155.44,155.44,154.89,155.19,886.0,155.44,155.44,154.89,155.19,886.0
2021-08-19 15:30:00,154.96,155.51,154.76,155.34,3306.0,154.96,155.51,154.76,155.34,3306.0
2021-08-20 09:30:00,155.89,156.32,155.49,155.49,2900.0,155.89,156.32,155.49,155.49,2900.0
2021-08-20 10:00:00,155.72,155.72,155.3,155.3,5173.0,155.72,155.72,155.3,155.3,5173.0
2021-08-20 10:30:00,155.8,155.8,155.29,155.51,1000.0,155.8,155.8,155.29,155.51,1000.0
2021-08-20 11:00:00,154.78,155.0,154.78,154.96,850.0,154.78,155.0,154.78,154.96,850.0
2021-08-20 11:30:00,154.32,154.32,154.32,154.32,100.0,154.32,154.32,154.32,154.32,100.0
2021-08-20 12:00:00,154.21,155.0,154.18,155.0,500.0,154.21,155.0,154.18,155.0,500.0
2021-08-20 12:30:00,155.03,155.2,154.97,155.2,1200.0,155.03,155.2,154.97,155.2,1200.0
2021-08-20 13:00:00,155.0,155.31,155.0,155.31,500.0,155.0,155.31,155.0,155.31,500.0
2021-08-20 13:30:00,155.6,155.6,155.43,155.54,500.0,155.6,155.6,155.43,155.54,500.0
2021-08-20 14:00:00,155.72,155.72,155.2,155.3,500.0,155.72,155.72,155.2,155.3,500.0
2021-08-20 14:30:00,155.04,155.33,154.75,155.18,1000.0,155.04,155.33,154.75,155.18,1000.0
2021-08-20 15:00:00,154.99,154.99,154.48,154.71,1900.0,154.99,154.99,154.48,154.71,1900.0
2021-08-20 15:30:00,154.87,155.21,154.64,154.88,3300.0,154.87,155.21,154.64,154.88,3300.0
2021-08-23 09:30:00,155.87,156.07,155.61,155.61,400.0,155.87,156.07,155.61,155.61,400.0
2021-08-23 10:00:00,155.57,156.3,155.55,155.58,2813.0,155.57,156.3,155.55,155.58,2813.0
2021-08-23 10:30:00,155.72,156.08,155.66,155.92,1677.0,155.72,156.08,155.66,155.92,1677.0
2021-08-23 11:00:00,155.61,155.61,155.61,155.61,100.0,155.61,155.61,155.61,155.61,100.0
2021-08-23 11:30:00,155.31,155.63,155.31,155.53,400.0,155.31,155.63,155.31,155.53,400.0
2021-08-23 12:00:00,155.53,155.53,155.53,155.53,0.0,155.53,155.53,155.53,155.53,0.0
2021-08-23 12:30:00,155.52,155.52,155.38,155.41,700.0,155.52,155.52,155.38,155.41,700.0
2021-08-23 13:00:00,155.44,155.62,155.44,155.48,607.0,155.44,155.62,155.44,155.48,607.0
2021-08-23 13:30:00,155.4,155.71,155.4,155.71,400.0,155.4,155.71,155.4,155.71,400.0
2021-08-23 14:00:00,155.91,156.05,155.91,156.0,600.0,155.91,156.05,155.91,156.0,600.0
2021-08-23 14:30:00,155.99,156.2,155.99,156.2,200.0,155.99,156.2,155.99,156.2,200.0
2021-08-23 15:00:00,156.21,156.24,156.14,156.23,698.0,156.21,156.24,156.14,156.23,698.0
2021-08-23 15:30:00,156.65,156.87,156.35,156.68,2740.0,156.65,156.87,156.35,156.68,2740.0
2021-08-24 09:30:00,159.99,162.49,157.56,157.91,6422.0,159.99,162.49,157.56,157.91,6422.0
2021-08-24 10:00:00,159.0,159.64,158.73,159.64,360.0,159.0,159.64,158.73,159.64,360.0
2021-08-24 10:30:00,160.0,160.88,159.91,160.63,991.0,160.0,160.88,159.91,160.63,991.0
2021-08-24 11:00:00,160.58,160.84,160.46,160.46,3263.0,160.58,160.84,160.46,160.46,3263.0
2021-08-24 11:30:00,160.47,160.82,160.47,160.49,784.0,160.47,160.82,160.47,160.49,784.0
2021-08-24 12:00:00,160.83,161.79,160.79,161.69,1306.0,160.83,161.79,160.79,161.69,1306.0
2021-08-24 12:30:00,161.86,162.36,161.8,162.3,4857.0,161.86,162.36,161.8,162.3,4857.0
2021-08-24 13:00:00,162.29,162.43,161.97,162.16,3093.0,162.29,162.43,161.97,162.16,3093.0
2021-08-24 13:30:00,162.23,162.5,162.0,162.23,3075.0,162.23,162.5,162.0,162.23,3075.0
2021-08-24 14:00:00,162.48,162.7,162.23,162.37,2751.0,162.48,162.7,162.23,162.37,2751.0
2021-08-24 14:30:00,162.45,162.45,161.91,162.14,2640.0,162.45,162.45,161.91,162.14,2640.0
2021-08-24 15:00:00,162.23,162.29,161.79,161.79,1807.0,162.23,162.29,161.79,161.79,1807.0
2021-08-24 15:30:00,161.86,162.02,161.74,161.87,7503.0,161.86,162.02,161.74,161.87,7503.0
2021-08-25 09:30:00,163.0,165.37,163.0,165.0,2200.0,163.0,165.37,163.0,165.0,2200.0
2021-08-25 10:00:00,165.25,168.35,165.25,167.87,4237.0,165.25,168.35,165.25,167.87,4237.0
2021-08-25 10:30:00,167.0,168.43,166.94,168.16,1300.0,167.0,168.43,166.94,168.16,1300.0
2021-08-25 11:00:00,168.0,169.23,168.0,168.01,1234.0,168.0,169.23,168.0,168.01,1234.0
2021-08-25 11:30:00,167.84,167.89,166.39,166.45,700.0,167.84,167.89,166.39,166.45,700.0
2021-08-25 12:00:00,166.32,167.02,166.32,167.02,300.0,166.32,167.02,166.32,167.02,300.0
2021-08-25 12:30:00,167.02,167.02,167.02,167.02,0.0,167.02,167.02,167.02,167.02,0.0
2021-08-25 13:00:00,167.18,167.81,167.18,167.81,600.0,167.18,167.81,167.18,167.81,600.0
2021-08-25 13:30:00,167.87,167.87,167.04,167.04,200.0,167.87,167.87,167.04,167.04,200.0
2021-08-25 14:00:00,166.54,167.05,166.54,167.05,300.0,166.54,167.05,166.54,167.05,300.0
2021-08-25 14:30:00,167.21,167.87,167.05,167.71,900.0,167.21,167.87,167.05,167.71,900.0
2021-08-25 15:00:00,167.51,167.67,167.28,167.42,1300.0,167.51,167.67,167.28,167.42,1300.0
2021-08-25 15:30:00,167.69,167.72,166.46,166.74,8065.0,167.69,167.72,166.46,166.74,8065.0
2021-08-26 09:30:00,166.25,167.59,166.25,167.59,6100.0,166.25,167.59,166.25,167.59,6100.0
2021-08-26 10:00:00,168.27,168.3,164.95,165.06,1200.0,168.27,168.3,164.95,165.06,1200.0
2021-08-26 10:30:00,166.13,166.13,165.1,165.97,700.0,166.13,166.13,165.1,165.97,700.0
2021-08-26 11:00:00,165.57,166.0,165.46,165.67,1476.0,165.57,166.0,165.46,165.67,1476.0
2021-08-26 11:30:00,166.25,166.87,166.11,166.87,500.0,166.25,166.87,166.11,166.87,500.0
2021-08-26 12:00:00,166.59,166.59,166.59,166.59,100.0,166.59,166.59,166.59,166.59,100.0
2021-08-26 12:30:00,166.19,166.25,166.19,166.25,200.0,166.19,166.25,166.19,166.25,200.0
2021-08-26 13:00:00,166.32,166.53,165.94,166.16,1300.0,166.32,166.53,165.94,166.16,1300.0
2021-08-26 13:30:00,166.28,166.47,166.28,166.47,600.0,166.28,166.47,166.28,166.47,600.0
2021-08-26 14:00:00,166.26,166.26,165.5,165.5,1644.0,166.26,166.26,165.5,165.5,1644.0
2021-08-26 14:30:00,165.57,165.81,165.48,165.7,2460.0,165.57,165.81,165.48,165.7,2460.0
2021-08-26 15:00:00,165.6,165.6,165.14,165.22,900.0,165.6,165.6,165.14,165.22,900.0
2021-08-26 15:30:00,165.3,166.06,165.24,165.7,3746.0,165.3,166.06,165.24,165.7,3746.0
2021-08-27 09:30:00,165.2,167.0,165.2,166.9,2150.0,165.2,167.0,165.2,166.9,2150.0
2021-08-27 10:00:00,168.78,169.0,168.02,168.37,1812.0,168.78,169.0,168.02,168.37,1812.0
2021-08-27 10:30:00,168.4,168.4,167.89,168.0,1300.0,168.4,168.4,167.89,168.0,1300.0
2021-08-27 11:00:00,168.09,168.43,167.8,168.43,900.0,168.09,168.43,167.8,168.43,900.0
2021-08-27 11:30:00,168.36,168.36,167.79,167.83,1100.0,168.36,168.36,167.79,167.83,1100.0
2021-08-27 12:00:00,167.78,168.4,167.6,168.4,800.0,167.78,168.4,167.6,168.4,800.0
2021-08-27 12:30:00,168.67,168.67,168.52,168.52,300.0,168.67,168.67,168.52,168.52,300.0
2021-08-27 13:00:00,168.19,168.5,168.17,168.5,700.0,168.19,168.5,168.17,168.5,700.0
2021-08-27 13:30:00,168.95,169.57,168.93,169.15,1100.0,168.95,169.57,168.93,169.15,1100.0
2021-08-27 14:00:00,169.13,169.16,168.95,169.01,1000.0,169.13,169.16,168.95,169.01,1000.0
2021-08-27 14:30:00,169.0,169.27,168.98,169.27,300.0,169.0,169.27,168.98,169.27,300.0
2021-08-27 15:00:00,169.05,169.1,168.88,169.1,400.0,169.05,169.1,168.88,169.1,400.0
2021-08-27 15:30:00,168.97,169.0,168.56,168.88,1000.0,168.97,169.0,168.56,168.88,1000.0
2021-08-30 09:30:00,169.0,169.0,167.15,167.4,4189.0,169.0,169.0,167.15,167.4,4189.0
2021-08-30 10:00:00,166.71,169.0,166.71,169.0,800.0,166.71,169.0,166.71,169.0,800.0
2021-08-30 10:30:00,168.97,169.56,168.42,168.42,1000.0,168.97,169.56,168.42,168.42,1000.0
2021-08-30 11:00:00,168.16,168.16,167.86,167.97,500.0,168.16,168.16,167.86,167.97,500.0
2021-08-30 11:30:00,168.3,168.37,168.3,168.37,200.0,168.3,168.37,168.3,168.37,200.0
2021-08-30 12:00:00,168.73,169.06,168.5,169.06,600.0,168.73,169.06,168.5,169.06,600.0
2021-08-30 12:30:00,168.85,169.25,168.85,169.23,500.0,168.85,169.25,168.85,169.23,500.0
2021-08-30 13:00:00,169.09,169.09,169.09,169.09,100.0,169.09,169.09,169.09,169.09,100.0
2021-08-30 13:30:00,169.09,169.09,169.09,169.09,0.0,169.09,169.09,169.09,169.09,0.0
2021-08-30 14:00:00,169.49,169.49,169.29,169.29,200.0,169.49,169.49,169.29,169.29,200.0
2021-08-30 14:30:00,169.0,169.26,169.0,169.07,700.0,169.0,169.26,169.0,169.07,700.0
2021-08-30 15:00:00,169.21,169.76,169.21,169.64,1301.0,169.21,169.76,169.21,169.64,1301.0
2021-08-30 15:30:00,169.56,169.56,169.2,169.43,1000.0,169.56,169.56,169.2,169.43,1000.0
2021-08-31 09:30:00,169.19,170.27,168.0,169.82,6112.0,169.19,170.27,168.0,169.82,6112.0
2021-08-31 10:00:00,169.91,170.75,169.35,170.75,1500.0,169.91,170.75,169.35,170.75,1500.0
2021-08-31 10:30:00,171.0,171.0,170.2,170.39,800.0,171.0,171.0,170.2,170.39,800.0
2021-08-31 11:00:00,169.99,170.3,169.99,170.26,867.0,169.99,170.3,169.99,170.26,867.0
2021-08-31 11:30:00,170.06,170.06,169.36,169.36,600.0,170.06,170.06,169.36,169.36,600.0
2021-08-31 12:00:00,168.14,168.55,168.0,168.55,801.0,168.14,168.55,168.0,168.55,801.0
2021-08-31 12:30:00,168.75,168.75,168.47,168.47,300.0,168.75,168.75,168.47,168.47,300.0
2021-08-31 13:00:00,168.49,168.58,168.39,168.58,500.0,168.49,168.58,168.39,168.58,500.0
2021-08-31 13:30:00,168.42,168.67,168.34,168.53,500.0,168.42,168.67,168.34,168.53,500.0
2021-08-31 14:00:00,168.61,169.0,168.22,168.22,1241.0,168.61,169.0,168.22,168.22,1241.0
2021-08-31 14:30:00,168.47,168.47,168.23,168.36,400.0,168.47,168.47,168.23,168.36,400.0
2021-08-31 15:00:00,168.25,168.25,167.77,167.86,1200.0,168.25,168.25,167.77,167.86,1200.0
2021-08-31 15:30:00,167.81,168.54,167.78,167.97,3323.0,167.81,168.54,167.78,167.97,3323.0
2021-09-01 09:30:00,167.99,168.64,167.83,168.37,4912.0,167.99,168.64,167.83,168.37,4912.0
2021-09-01 10:00:00,168.83,168.86,168.71,168.71,300.0,168.83,168.86,168.71,168.71,300.0
2021-09-01 10:30:00,168.17,168.23,167.28,167.85,5054.0,168.17,168.23,167.28,167.85,5054.0
2021-09-01 11:00:00,167.67,167.67,166.08,166.26,5054.0,167.67,167.67,166.08,166.26,5054.0
2021-09-01 11:30:00,166.17,166.77,166.17,166.77,1200.0,166.17,166.77,166.17,166.77,1200.0
2021-09-01 12:00:00,165.77,166.56,165.77,166.56,950.0,165.77,166.56,165.77,166.56,950.0
2021-09-01 12:30:00,167.01,167.01,166.78,166.8,500.0,167.01,167.01,166.78,166.8,500.0
2021-09-01 13:00:00,166.74,166.74,166.5,166.67,700.0,166.74,166.74,166.5,166.67,700.0
2021-09-01 13:30:00,166.65,166.76,166.35,166.35,702.0,166.65,166.76,166.35,166.35,702.0
2021-09-01 14:00:00,166.32,166.32,165.98,166.01,800.0,166.32,166.32,165.98,166.01,800.0
2021-09-01 14:30:00,166.11,166.39,165.87,166.08,1000.0,166.11,166.39,165.87,166.08,1000.0
2021-09-01 15:00:00,166.34,166.6,166.25,166.6,602.0,166.34,166.6,166.25,166.6,602.0
2021-09-01 15:30:00,166.58,166.66,166.21,166.28,2170.0,166.58,166.66,166.21,166.28,2170.0
2021-09-02 09:30:00,166.57,166.95,166.55,166.95,1908.0,166.57,166.95,166.55,166.95,1908.0
2021-09-02 10:00:00,168.4,168.99,168.4,168.99,500.0,168.4,168.99,168.4,168.99,500.0
2021-09-02 10:30:00,168.36,168.36,168.08,168.08,200.0,168.36,168.36,168.08,168.08,200.0
2021-09-02 11:00:00,168.08,168.08,168.08,168.08,0.0,168.08,168.08,168.08,168.08,0.0
2021-09-02 11:30:00,169.5,169.5,169.39,169.39,200.0,169.5,169.5,169.39,169.39,200.0
2021-09-02 12:00:00,169.63,169.63,169.63,169.63,100.0,169.63,169.63,169.63,169.63,100.0
2021-09-02 12:30:00,169.85,169.94,169.82,169.82,300.0,169.85,169.94,169.82,169.82,300.0
2021-09-02 13:00:00,170.0,170.08,169.96,170.07,1193.0,170.0,170.08,169.96,170.07,1193.0
2021-09-02 13:30:00,170.07,170.07,170.07,170.07,0.0,170.07,170.07,170.07,170.07,0.0
2021-09-02 14:00:00,167.71,167.71,167.71,167.71,100.0,167.71,167.71,167.71,167.71,100.0
2021-09-02 14:30:00,168.25,168.32,168.08,168.22,1000.0,168.25,168.32,168.08,168.22,1000.0
2021-09-02 15:00:00,167.84,167.85,167.44,167.44,600.0,167.84,167.85,167.44,167.44,600.0
2021-09-02 15:30:00,168.26,168.28,167.89,168.28,1058.0,168.26,168.28,167.89,168.28,1058.0
2021-09-03 10:00:00,169.11,169.11,168.34,168.8,900.0,169.11,169.11,168.34,168.8,900.0
2021-09-03 10:30:00,168.54,169.62,168.53,169.62,591.0,168.54,169.62,168.53,169.62,591.0
2021-09-03 11:00:00,169.85,171.09,169.85,170.0,1933.0,169.85,171.09,169.85,170.0,1933.0
2021-09-03 11:30:00,170.35,170.35,170.0,170.0,300.0,170.35,170.35,170.0,170.0,300.0
2021-09-03 12:00:00,170.27,170.27,170.27,170.27,100.0,170.27,170.27,170.27,170.27,100.0
2021-09-03 12:30:00,170.2,170.21,170.16,170.16,800.0,170.2,170.21,170.16,170.16,800.0
2021-09-03 13:00:00,170.41,170.47,170.41,170.47,400.0,170.41,170.47,170.41,170.47,400.0
2021-09-03 13:30:00,170.4,171.14,170.4,171.07,1700.0,170.4,171.14,170.4,171.07,1700.0
2021-09-03 14:00:00,171.1,171.1,170.06,170.06,750.0,171.1,171.1,170.06,170.06,750.0
2021-09-03 14:30:00,169.74,170.1,169.74,169.9,900.0,169.74,170.1,169.74,169.9,900.0
2021-09-03 15:00:00,170.11,170.23,170.06,170.06,834.0,170.11,170.23,170.06,170.06,834.0
2021-09-03 15:30:00,170.12,170.15,169.95,169.97,1850.0,170.12,170.15,169.95,169.97,1850.0
2021-09-07 09:30:00,169.97,169.97,168.0,168.0,566.0,169.97,169.97,168.0,168.0,566.0
2021-09-07 10:00:00,168.58,169.88,168.5,169.81,1066.0,168.58,169.88,168.5,169.81,1066.0
2021-09-07 10:30:00,169.97,170.29,169.97,170.29,200.0,169.97,170.29,169.97,170.29,200.0
2021-09-07 11:00:00,169.66,170.08,169.62,169.62,1000.0,169.66,170.08,169.62,169.62,1000.0
2021-09-07 11:30:00,169.62,169.62,169.62,169.62,0.0,169.62,169.62,169.62,169.62,0.0
2021-09-07 12:00:00,169.92,170.16,169.91,170.1,476.0,169.92,170.16,169.91,170.1,476.0
2021-09-07 12:30:00,170.07,170.07,170.01,170.01,250.0,170.07,170.07,170.01,170.01,250.0
2021-09-07 13:00:00,169.98,170.13,169.98,170.13,550.0,169.98,170.13,169.98,170.13,550.0
2021-09-07 13:30:00,169.98,170.21,169.98,170.21,800.0,169.98,170.21,169.98,170.21,800.0
2021-09-07 14:00:00,169.72,169.72,169.19,169.19,500.0,169.72,169.72,169.19,169.19,500.0
2021-09-07 14:30:00,168.33,168.33,168.15,168.26,300.0,168.33,168.33,168.15,168.26,300.0
2021-09-07 15:00:00,168.47,168.51,168.47,168.51,200.0,168.47,168.51,168.47,168.51,200.0
2021-09-07 15:30:00,168.92,169.54,168.71,169.24,4384.0,168.92,169.54,168.71,169.24,4384.0
2021-09-08 09:30:00,167.55,169.19,167.47,169.19,4490.0,167.55,169.19,167.47,169.19,4490.0
2021-09-08 10:00:00,169.15,169.34,169.0,169.34,800.0,169.15,169.34,169.0,169.34,800.0
2021-09-08 10:30:00,169.34,169.34,169.34,169.34,0.0,169.34,169.34,169.34,169.34,0.0
2021-09-08 11:00:00,167.9,168.03,167.9,167.95,1315.0,167.9,168.03,167.9,167.95,1315.0
2021-09-08 11:30:00,168.5,168.5,166.84,166.84,700.0,168.5,168.5,166.84,166.84,700.0
2021-09-08 12:00:00,168.1,168.33,168.1,168.33,200.0,168.1,168.33,168.1,168.33,200.0
2021-09-08 12:30:00,168.31,168.47,168.27,168.42,500.0,168.31,168.47,168.27,168.42,500.0
2021-09-08 13:00:00,168.86,168.86,168.41,168.41,481.0,168.86,168.86,168.41,168.41,481.0
2021-09-08 13:30:00,168.5,168.75,168.32,168.75,1300.0,168.5,168.75,168.32,168.75,1300.0
2021-09-08 14:00:00,168.75,168.75,168.27,168.27,600.0,168.75,168.75,168.27,168.27,600.0
2021-09-08 14:30:00,168.06,168.49,168.06,168.44,1900.0,168.06,168.49,168.06,168.44,1900.0
2021-09-08 15:00:00,168.04,168.04,168.03,168.03,200.0,168.04,168.04,168.03,168.03,200.0
2021-09-08 15:30:00,167.93,167.93,166.74,166.85,902.0,167.93,167.93,166.74,166.85,902.0
2021-09-09 09:30:00,167.78,168.43,167.78,168.43,700.0,167.78,168.43,167.78,168.43,700.0
2021-09-09 10:00:00,168.09,168.16,168.05,168.16,600.0,168.09,168.16,168.05,168.16,600.0
2021-09-09 10:30:00,168.0,168.0,168.0,168.0,100.0,168.0,168.0,168.0,168.0,100.0
2021-09-09 11:00:00,168.39,168.65,168.39,168.51,500.0,168.39,168.65,168.39,168.51,500.0
2021-09-09 11:30:00,168.51,168.51,168.51,168.51,0.0,168.51,168.51,168.51,168.51,0.0
2021-09-09 12:00:00,167.06,167.07,167.06,167.07,200.0,167.06,167.07,167.06,167.07,200.0
2021-09-09 12:30:00,166.93,166.93,166.93,166.93,100.0,166.93,166.93,166.93,166.93,100.0
2021-09-09 13:00:00,167.28,167.28,167.0,167.0,400.0,167.28,167.28,167.0,167.0,400.0
2021-09-09 13:30:00,166.8,166.8,166.53,166.63,400.0,166.8,166.8,166.53,166.63,400.0
2021-09-09 14:00:00,166.72,166.72,166.39,166.39,400.0,166.72,166.72,166.39,166.39,400.0
2021-09-09 14:30:00,165.74,165.74,165.74,165.74,100.0,165.74,165.74,165.74,165.74,100.0
2021-09-09 15:00:00,166.07,166.55,166.07,166.3,1000.0,166.07,166.55,166.07,166.3,1000.0
2021-09-09 15:30:00,166.08,166.26,165.67,165.7,1287.0,166.08,166.26,165.67,165.7,1287.0
2021-09-10 09:30:00,164.3,164.71,163.6,163.6,1700.0,164.3,164.71,163.6,163.6,1700.0
2021-09-10 10:00:00,164.4,164.6,163.85,164.22,1600.0,164.4,164.6,163.85,164.22,1600.0
2021-09-10 10:30:00,164.36,164.36,163.67,164.23,1201.0,164.36,164.36,163.67,164.23,1201.0
2021-09-10 11:00:00,163.95,164.12,163.95,164.12,400.0,163.95,164.12,163.95,164.12,400.0
2021-09-10 11:30:00,164.02,164.14,163.79,164.14,1100.0,164.02,164.14,163.79,164.14,1100.0
2021-09-10 12:00:00,164.27,164.33,164.04,164.06,500.0,164.27,164.33,164.04,164.06,500.0
2021-09-10 12:30:00,164.0,164.12,163.74,163.74,500.0,164.0,164.12,163.74,163.74,500.0
2021-09-10 13:00:00,163.6,163.68,163.54,163.68,400.0,163.6,163.68,163.54,163.68,400.0
2021-09-10 13:30:00,163.33,163.33,162.67,162.67,400.0,163.33,163.33,162.67,162.67,400.0
2021-09-10 14:00:00,163.04,163.72,163.04,163.51,1430.0,163.04,163.72,163.04,163.51,1430.0
2021-09-10 14:30:00,163.41,163.61,163.41,163.5,700.0,163.41,163.61,163.41,163.5,700.0
2021-09-10 15:00:00,163.5,163.5,162.18,162.18,1100.0,163.5,163.5,162.18,162.18,1100.0
2021-09-10 15:30:00,162.3,162.69,161.92,162.12,2200.0,162.3,162.69,161.92,162.12,2200.0
2021-09-13 09:30:00,159.28,159.32,157.76,157.81,900.0,159.28,159.32,157.76,157.81,900.0
2021-09-13 10:00:00,158.14,159.7,158.08,159.7,900.0,158.14,159.7,158.08,159.7,900.0
2021-09-13 10:30:00,159.79,159.98,159.74,159.85,1300.0,159.79,159.98,159.74,159.85,1300.0
2021-09-13 11:00:00,160.39,160.41,158.94,158.94,790.0,160.39,160.41,158.94,158.94,790.0
2021-09-13 11:30:00,159.02,159.02,158.74,158.74,200.0,159.02,159.02,158.74,158.74,200.0
2021-09-13 12:00:00,159.17,159.98,159.17,159.98,214.0,159.17,159.98,159.17,159.98,214.0
2021-09-13 12:30:00,159.91,160.43,159.86,160.43,800.0,159.91,160.43,159.86,160.43,800.0
2021-09-13 13:00:00,160.13,160.13,160.0,160.07,500.0,160.13,160.13,160.0,160.07,500.0
2021-09-13 13:30:00,160.03,161.07,160.03,161.05,300.0,160.03,161.07,160.03,161.05,300.0
2021-09-13 14:00:00,160.83,160.83,160.83,160.83,100.0,160.83,160.83,160.83,160.83,100.0
2021-09-13 14:30:00,160.83,160.83,160.83,160.83,0.0,160.83,160.83,160.83,160.83,0.0
2021-09-13 15:00:00,159.7,160.59,159.7,160.59,300.0,159.7,160.59,159.7,160.59,300.0
2021-09-13 15:30:00,160.33,160.33,159.92,160.11,1770.0,160.33,160.33,159.92,160.11,1770.0
2021-09-14 09:30:00,161.07,161.13,160.63,160.63,1300.0,161.07,161.13,160.63,160.63,1300.0
2021-09-14 10:00:00,160.4,160.45,160.39,160.39,300.0,160.4,160.45,160.39,160.39,300.0
2021-09-14 10:30:00,159.85,159.85,159.74,159.74,200.0,159.85,159.85,159.74,159.74,200.0
2021-09-14 11:00:00,160.3,160.3,160.26,160.26,200.0,160.3,160.3,160.26,160.26,200.0
2021-09-14 11:30:00,159.95,159.95,159.95,159.95,100.0,159.95,159.95,159.95,159.95,100.0
2021-09-14 12:00:00,160.03,160.03,160.03,160.03,100.0,160.03,160.03,160.03,160.03,100.0
2021-09-14 12:30:00,159.57,159.62,159.57,159.62,200.0,159.57,159.62,159.57,159.62,200.0
2021-09-14 13:00:00,159.57,159.57,159.57,159.57,100.0,159.57,159.57,159.57,159.57,100.0
2021-09-14 13:30:00,159.57,159.57,159.57,159.57,0.0,159.57,159.57,159.57,159.57,0.0
2021-09-14 14:00:00,160.0,160.0,159.58,159.58,500.0,160.0,160.0,159.58,159.58,500.0
2021-09-14 14:30:00,159.28,159.42,159.16,159.42,500.0,159.28,159.42,159.16,159.42,500.0
2021-09-14 15:00:00,159.34,159.34,159.3,159.3,200.0,159.34,159.34,159.3,159.3,200.0
2021-09-14 15:30:00,159.11,159.99,159.06,159.94,2402.0,159.11,159.99,159.06,159.94,2402.0
2021-09-15 09:30:00,159.05,159.05,158.47,158.52,400.0,159.05,159.05,158.47,158.52,400.0
2021-09-15 10:00:00,158.55,158.8,158.55,158.74,500.0,158.55,158.8,158.55,158.74,500.0
2021-09-15 10:30:00,159.6,159.6,159.38,159.38,200.0,159.6,159.6,159.38,159.38,200.0
2021-09-15 11:00:00,159.4,160.26,159.4,160.26,600.0,159.4,160.26,159.4,160.26,600.0
2021-09-15 11:30:00,160.03,160.03,160.03,160.03,134.0,160.03,160.03,160.03,160.03,134.0
2021-09-15 12:00:00,160.58,160.58,160.45,160.45,200.0,160.58,160.58,160.45,160.45,200.0
2021-09-15 12:30:00,160.56,160.56,160.56,160.56,149.0,160.56,160.56,160.56,160.56,149.0
2021-09-15 13:00:00,160.56,160.56,160.24,160.24,400.0,160.56,160.56,160.24,160.24,400.0
2021-09-15 13:30:00,160.42,160.54,160.41,160.54,400.0,160.42,160.54,160.41,160.54,400.0
2021-09-15 14:00:00,160.98,161.06,160.74,161.03,900.0,160.98,161.06,160.74,161.03,900.0
2021-09-15 14:30:00,161.0,161.0,161.0,161.0,109.0,161.0,161.0,161.0,161.0,109.0
2021-09-15 15:00:00,161.14,161.78,161.14,161.7,702.0,161.14,161.78,161.14,161.7,702.0
2021-09-15 15:30:00,161.99,162.26,161.99,162.26,200.0,161.99,162.26,161.99,162.26,200.0
2021-09-16 09:30:00,162.13,162.13,161.12,161.38,998.0,162.13,162.13,161.12,161.38,998.0
2021-09-16 10:00:00,161.88,163.14,161.68,161.8,2290.0,161.88,163.14,161.68,161.8,2290.0
2021-09-16 10:30:00,162.27,162.58,162.1,162.1,900.0,162.27,162.58,162.1,162.1,900.0
2021-09-16 11:00:00,162.11,162.24,161.73,162.24,300.0,162.11,162.24,161.73,162.24,300.0
2021-09-16 11:30:00,161.99,162.38,161.99,162.38,600.0,161.99,162.38,161.99,162.38,600.0
2021-09-16 12:00:00,162.38,162.38,162.38,162.38,0.0,162.38,162.38,162.38,162.38,0.0
2021-09-16 12:30:00,162.38,162.38,162.38,162.38,0.0,162.38,162.38,162.38,162.38,0.0
2021-09-16 13:00:00,162.4,162.44,162.4,162.44,200.0,162.4,162.44,162.4,162.44,200.0
2021-09-16 13:30:00,162.46,163.1,162.46,163.1,400.0,162.46,163.1,162.46,163.1,400.0
2021-09-16 14:00:00,163.17,163.5,163.17,163.5,1350.0,163.17,163.5,163.17,163.5,1350.0
2021-09-16 14:30:00,163.33,163.34,163.25,163.34,300.0,163.33,163.34,163.25,163.34,300.0
2021-09-16 15:00:00,163.04,164.08,163.04,164.08,1400.0,163.04,164.08,163.04,164.08,1400.0
2021-09-16 15:30:00,164.05,164.54,164.05,164.43,2300.0,164.05,164.54,164.05,164.43,2300.0
2021-09-17 09:30:00,164.5,165.09,164.5,165.09,700.0,164.5,165.09,164.5,165.09,700.0
2021-09-17 10:00:00,164.59,164.98,164.48,164.98,300.0,164.59,164.98,164.48,164.98,300.0
2021-09-17 10:30:00,164.67,165.43,164.64,165.43,600.0,164.67,165.43,164.64,165.43,600.0
2021-09-17 11:00:00,164.73,164.73,164.73,164.73,100.0,164.73,164.73,164.73,164.73,100.0
2021-09-17 11:30:00,164.33,164.33,164.33,164.33,100.0,164.33,164.33,164.33,164.33,100.0
2021-09-17 12:00:00,164.52,165.18,164.52,165.18,300.0,164.52,165.18,164.52,165.18,300.0
2021-09-17 12:30:00,165.01,165.01,164.93,164.93,2800.0,165.01,165.01,164.93,164.93,2800.0
2021-09-17 13:00:00,164.81,165.18,164.81,165.07,500.0,164.81,165.18,164.81,165.07,500.0
2021-09-17 13:30:00,165.23,165.23,165.16,165.16,200.0,165.23,165.23,165.16,165.16,200.0
2021-09-17 14:00:00,164.94,165.25,164.94,165.25,300.0,164.94,165.25,164.94,165.25,300.0
2021-09-17 14:30:00,165.19,165.19,164.98,165.14,400.0,165.19,165.19,164.98,165.14,400.0
2021-09-17 15:00:00,165.01,165.16,164.78,164.78,400.0,165.01,165.16,164.78,164.78,400.0
2021-09-17 15:30:00,164.55,165.39,163.97,165.18,4478.0,164.55,165.39,163.97,165.18,4478.0
2021-09-20 09:30:00,160.5,161.0,160.5,161.0,200.0,160.5,161.0,160.5,161.0,200.0
2021-09-20 10:00:00,163.5,164.2,163.5,163.73,1400.0,163.5,164.2,163.5,163.73,1400.0
2021-09-20 10:30:00,163.73,163.85,162.72,162.78,8832.0,163.73,163.85,162.72,162.78,8832.0
2021-09-20 11:00:00,162.9,163.86,162.9,163.86,2300.0,162.9,163.86,162.9,163.86,2300.0
2021-09-20 11:30:00,163.01,163.38,163.01,163.36,300.0,163.01,163.38,163.01,163.36,300.0
2021-09-20 12:00:00,162.91,163.0,162.91,163.0,400.0,162.91,163.0,162.91,163.0,400.0
2021-09-20 12:30:00,163.32,164.06,163.32,164.05,480.0,163.32,164.06,163.32,164.05,480.0
2021-09-20 13:00:00,163.11,163.24,163.07,163.24,500.0,163.11,163.24,163.07,163.24,500.0
2021-09-20 13:30:00,163.72,163.72,163.72,163.72,100.0,163.72,163.72,163.72,163.72,100.0
2021-09-20 14:00:00,163.02,163.02,163.01,163.01,300.0,163.02,163.02,163.01,163.01,300.0
2021-09-20 14:30:00,161.54,162.02,161.3,161.93,800.0,161.54,162.02,161.3,161.93,800.0
2021-09-20 15:00:00,161.96,162.65,161.94,162.65,1300.0,161.96,162.65,161.94,162.65,1300.0
2021-09-20 15:30:00,162.87,164.06,162.87,164.06,3634.0,162.87,164.06,162.87,164.06,3634.0
2021-09-21 09:30:00,165.19,165.82,165.19,165.82,585.0,165.19,165.82,165.19,165.82,585.0
2021-09-21 10:00:00,165.41,166.47,165.19,166.47,3683.0,165.41,166.47,165.19,166.47,3683.0
2021-09-21 10:30:00,165.82,165.82,165.0,165.38,1148.0,165.82,165.82,165.0,165.38,1148.0
2021-09-21 11:00:00,165.81,165.81,165.81,165.81,200.0,165.81,165.81,165.81,165.81,200.0
2021-09-21 11:30:00,165.92,165.92,165.73,165.73,400.0,165.92,165.92,165.73,165.73,400.0
2021-09-21 12:00:00,165.58,165.58,165.58,165.58,100.0,165.58,165.58,165.58,165.58,100.0
2021-09-21 12:30:00,165.58,165.58,165.58,165.58,0.0,165.58,165.58,165.58,165.58,0.0
2021-09-21 13:00:00,165.58,165.58,165.58,165.58,0.0,165.58,165.58,165.58,165.58,0.0
2021-09-21 13:30:00,164.83,165.47,164.83,165.47,200.0,164.83,165.47,164.83,165.47,200.0
2021-09-21 14:00:00,165.23,165.23,164.81,164.81,200.0,165.23,165.23,164.81,164.81,200.0
2021-09-21 14:30:00,164.76,165.23,164.76,165.23,500.0,164.76,165.23,164.76,165.23,500.0
2021-09-21 15:00:00,164.97,165.21,164.97,165.21,200.0,164.97,165.21,164.97,165.21,200.0
2021-09-21 15:30:00,164.84,164.84,164.24,164.24,300.0,164.84,164.84,164.24,164.24,300.0
2021-09-22 09:30:00,163.33,164.15,163.25,163.6,2800.0,163.33,164.15,163.25,163.6,2800.0
2021-09-22 10:00:00,164.47,165.13,164.47,165.05,1000.0,164.47,165.13,164.47,165.05,1000.0
2021-09-22 10:30:00,165.63,165.83,165.63,165.83,200.0,165.63,165.83,165.63,165.83,200.0
2021-09-22 11:00:00,165.07,165.96,165.06,165.7,6828.0,165.07,165.96,165.06,165.7,6828.0
2021-09-22 11:30:00,164.96,165.25,164.96,165.25,200.0,164.96,165.25,164.96,165.25,200.0
2021-09-22 12:00:00,165.0,165.08,164.43,164.43,400.0,165.0,165.08,164.43,164.43,400.0
2021-09-22 12:30:00,164.56,164.56,164.36,164.38,300.0,164.56,164.56,164.36,164.38,300.0
2021-09-22 13:00:00,164.77,164.77,164.26,164.37,900.0,164.77,164.77,164.26,164.37,900.0
2021-09-22 13:30:00,164.41,164.41,164.14,164.14,300.0,164.41,164.41,164.14,164.14,300.0
2021-09-22 14:00:00,164.17,164.58,163.65,163.65,500.0,164.17,164.58,163.65,163.65,500.0
2021-09-22 14:30:00,163.48,163.54,163.48,163.54,200.0,163.48,163.54,163.48,163.54,200.0
2021-09-22 15:00:00,163.35,163.97,163.35,163.83,400.0,163.35,163.97,163.35,163.83,400.0
2021-09-22 15:30:00,163.76,164.8,163.76,164.18,1597.0,163.76,164.8,163.76,164.18,1597.0
2021-09-23 09:30:00,166.24,166.5,166.24,166.5,200.0,166.24,166.5,166.24,166.5,200.0
2021-09-23 10:00:00,167.46,167.46,166.82,166.82,740.0,167.46,167.46,166.82,166.82,740.0
2021-09-23 10:30:00,166.68,167.2,166.35,167.11,8100.0,166.68,167.2,166.35,167.11,8100.0
2021-09-23 11:00:00,166.84,166.84,166.11,166.11,200.0,166.84,166.84,166.11,166.11,200.0
2021-09-23 11:30:00,166.1,166.36,166.07,166.36,400.0,166.1,166.36,166.07,166.36,400.0
2021-09-23 12:00:00,166.51,166.62,166.51,166.62,300.0,166.51,166.62,166.51,166.62,300.0
2021-09-23 12:30:00,166.96,167.15,166.96,167.08,500.0,166.96,167.15,166.96,167.08,500.0
2021-09-23 13:00:00,167.09,167.09,167.09,167.09,100.0,167.09,167.09,167.09,167.09,100.0
2021-09-23 13:30:00,167.17,167.35,167.17,167.35,700.0,167.17,167.35,167.17,167.35,700.0
2021-09-23 14:00:00,167.27,167.27,167.0,167.09,500.0,167.27,167.27,167.0,167.09,500.0
2021-09-23 14:30:00,166.48,166.58,166.48,166.58,367.0,166.48,166.58,166.48,166.58,367.0
2021-09-23 15:00:00,166.65,166.77,166.59,166.77,900.0,166.65,166.77,166.59,166.77,900.0
2021-09-23 15:30:00,166.8,167.31,166.73,167.31,1405.0,166.8,167.31,166.73,167.31,1405.0
2021-09-24 09:30:00,167.48,168.17,167.48,167.53,859.0,167.48,168.17,167.48,167.53,859.0
2021-09-24 10:00:00,168.54,168.55,167.75,168.38,1000.0,168.54,168.55,167.75,168.38,1000.0
2021-09-24 10:30:00,168.89,170.03,168.89,169.44,2157.0,168.89,170.03,168.89,169.44,2157.0
2021-09-24 11:00:00,168.74,168.74,168.18,168.18,400.0,168.74,168.74,168.18,168.18,400.0
2021-09-24 11:30:00,168.04,168.04,167.65,167.65,500.0,168.04,168.04,167.65,167.65,500.0
2021-09-24 12:00:00,167.75,167.94,167.75,167.92,469.0,167.75,167.94,167.75,167.92,469.0
2021-09-24 12:30:00,168.41,168.41,168.08,168.08,800.0,168.41,168.41,168.08,168.08,800.0
2021-09-24 13:00:00,168.07,168.07,167.53,167.53,600.0,168.07,168.07,167.53,167.53,600.0
2021-09-24 13:30:00,167.47,167.47,166.77,166.77,1200.0,167.47,167.47,166.77,166.77,1200.0
2021-09-24 14:00:00,166.76,167.15,166.61,167.15,700.0,166.76,167.15,166.61,167.15,700.0
2021-09-24 14:30:00,167.23,167.36,167.11,167.11,600.0,167.23,167.36,167.11,167.11,600.0
2021-09-24 15:00:00,167.17,167.64,167.17,167.64,800.0,167.17,167.64,167.17,167.64,800.0
2021-09-24 15:30:00,168.02,168.91,168.02,168.64,2300.0,168.02,168.91,168.02,168.64,2300.0
2021-09-27 09:30:00,166.31,167.0,165.58,167.0,827.0,166.31,167.0,165.58,167.0,827.0
2021-09-27 10:00:00,166.01,166.01,165.0,165.0,704.0,166.01,166.01,165.0,165.0,704.0
2021-09-27 10:30:00,166.06,166.06,165.95,165.95,300.0,166.06,166.06,165.95,165.95,300.0
2021-09-27 11:00:00,165.26,165.61,165.22,165.61,400.0,165.26,165.61,165.22,165.61,400.0
2021-09-27 11:30:00,165.25,165.25,165.23,165.23,200.0,165.25,165.25,165.23,165.23,200.0
2021-09-27 12:00:00,165.37,165.37,165.37,165.37,100.0,165.37,165.37,165.37,165.37,100.0
2021-09-27 12:30:00,165.62,165.71,165.6,165.65,900.0,165.62,165.71,165.6,165.65,900.0
2021-09-27 13:00:00,165.53,165.53,165.53,165.53,100.0,165.53,165.53,165.53,165.53,100.0
2021-09-27 13:30:00,165.28,165.28,165.0,165.0,300.0,165.28,165.28,165.0,165.0,300.0
2021-09-27 14:00:00,165.08,165.08,165.08,165.08,100.0,165.08,165.08,165.08,165.08,100.0
2021-09-27 14:30:00,165.14,165.32,165.13,165.32,300.0,165.14,165.32,165.13,165.32,300.0
2021-09-27 15:00:00,165.35,165.52,165.26,165.52,400.0,165.35,165.52,165.26,165.52,400.0
2021-09-27 15:30:00,165.99,165.99,164.87,164.87,2118.0,165.99,165.99,164.87,164.87,2118.0
2021-09-28 09:30:00,161.68,161.68,160.23,160.23,900.0,161.68,161.68,160.23,160.23,900.0
2021-09-28 10:00:00,159.75,159.75,159.03,159.18,700.0,159.75,159.75,159.03,159.18,700.0
2021-09-28 10:30:00,159.75,160.08,159.08,159.08,1800.0,159.75,160.08,159.08,159.08,1800.0
2021-09-28 11:00:00,158.75,158.75,158.28,158.28,700.0,158.75,158.75,158.28,158.28,700.0
2021-09-28 11:30:00,158.28,158.72,157.88,158.72,1100.0,158.28,158.72,157.88,158.72,1100.0
2021-09-28 12:00:00,159.5,159.68,159.5,159.63,500.0,159.5,159.68,159.5,159.63,500.0
2021-09-28 12:30:00,158.77,158.77,158.6,158.6,300.0,158.77,158.77,158.6,158.6,300.0
2021-09-28 13:00:00,158.47,158.68,158.3,158.68,700.0,158.47,158.68,158.3,158.68,700.0
2021-09-28 13:30:00,159.17,159.22,159.17,159.2,300.0,159.17,159.22,159.17,159.2,300.0
2021-09-28 14:00:00,158.55,158.89,158.48,158.89,500.0,158.55,158.89,158.48,158.89,500.0
2021-09-28 14:30:00,158.81,159.13,158.55,159.05,970.0,158.81,159.13,158.55,159.05,970.0
2021-09-28 15:00:00,159.23,159.93,159.22,159.68,900.0,159.23,159.93,159.22,159.68,900.0
2021-09-28 15:30:00,159.33,159.35,157.94,158.44,2375.0,159.33,159.35,157.94,158.44,2375.0
2021-09-29 09:30:00,159.95,159.95,156.89,157.4,2019.0,159.95,159.95,156.89,157.4,2019.0
2021-09-29 10:00:00,157.17,157.17,156.93,157.08,400.0,157.17,157.17,156.93,157.08,400.0
2021-09-29 10:30:00,157.7,157.7,157.7,157.7,100.0,157.7,157.7,157.7,157.7,100.0
2021-09-29 11:00:00,157.21,157.21,157.21,157.21,100.0,157.21,157.21,157.21,157.21,100.0
2021-09-29 11:30:00,156.45,156.45,156.09,156.09,500.0,156.45,156.45,156.09,156.09,500.0
2021-09-29 12:00:00,156.04,156.06,155.52,155.52,500.0,156.04,156.06,155.52,155.52,500.0
2021-09-29 12:30:00,155.68,156.31,155.68,156.31,780.0,155.68,156.31,155.68,156.31,780.0
2021-09-29 13:00:00,156.57,157.47,156.57,157.34,703.0,156.57,157.47,156.57,157.34,703.0
2021-09-29 13:30:00,156.34,156.34,156.34,156.34,100.0,156.34,156.34,156.34,156.34,100.0
2021-09-29 14:00:00,156.4,157.5,156.36,157.5,1620.0,156.4,157.5,156.36,157.5,1620.0
2021-09-29 14:30:00,157.5,157.5,157.5,157.5,0.0,157.5,157.5,157.5,157.5,0.0
2021-09-29 15:00:00,158.39,158.71,158.36,158.51,1069.0,158.39,158.71,158.36,158.51,1069.0
2021-09-29 15:30:00,158.31,158.84,157.76,158.67,4806.0,158.31,158.84,157.76,158.67,4806.0
2021-09-30 09:30:00,159.98,159.98,158.64,158.64,600.0,159.98,159.98,158.64,158.64,600.0
2021-09-30 10:00:00,158.86,158.86,158.25,158.25,200.0,158.86,158.86,158.25,158.25,200.0
2021-09-30 10:30:00,158.22,158.22,158.22,158.22,200.0,158.22,158.22,158.22,158.22,200.0
2021-09-30 11:00:00,156.93,156.93,156.62,156.62,200.0,156.93,156.93,156.62,156.62,200.0
2021-09-30 11:30:00,156.0,156.05,155.8,155.8,400.0,156.0,156.05,155.8,155.8,400.0
2021-09-30 12:00:00,155.02,155.74,155.02,155.74,1100.0,155.02,155.74,155.02,155.74,1100.0
2021-09-30 12:30:00,155.74,155.74,155.74,155.74,0.0,155.74,155.74,155.74,155.74,0.0
2021-09-30 13:00:00,156.59,156.76,156.23,156.31,600.0,156.59,156.76,156.23,156.31,600.0
2021-09-30 13:30:00,156.65,156.65,156.65,156.65,100.0,156.65,156.65,156.65,156.65,100.0
2021-09-30 14:00:00,156.75,156.75,156.6,156.6,200.0,156.75,156.75,156.6,156.6,200.0
2021-09-30 14:30:00,156.38,156.38,156.38,156.38,100.0,156.38,156.38,156.38,156.38,100.0
2021-09-30 15:00:00,156.69,156.69,156.59,156.59,300.0,156.69,156.69,156.59,156.59,300.0
2021-09-30 15:30:00,157.03,157.92,156.68,157.92,2516.0,157.03,157.92,156.68,157.92,2516.0
2021-10-01 09:30:00,158.95,158.95,158.95,158.95,100.0,158.95,158.95,158.95,158.95,100.0
2021-10-01 10:00:00,155.7,155.72,155.63,155.69,700.0,155.7,155.72,155.63,155.69,700.0
2021-10-01 10:30:00,155.32,156.31,155.32,156.31,300.0,155.32,156.31,155.32,156.31,300.0
2021-10-01 11:00:00,156.31,156.31,156.31,156.31,0.0,156.31,156.31,156.31,156.31,0.0
2021-10-01 11:30:00,158.03,158.03,157.96,157.96,300.0,158.03,158.03,157.96,157.96,300.0
2021-10-01 12:00:00,158.02,158.66,158.0,158.66,1674.0,158.02,158.66,158.0,158.66,1674.0
2021-10-01 12:30:00,158.09,158.09,157.52,157.52,300.0,158.09,158.09,157.52,157.52,300.0
2021-10-01 13:00:00,157.36,157.51,157.36,157.51,300.0,157.36,157.51,157.36,157.51,300.0
2021-10-01 13:30:00,158.26,158.26,158.1,158.1,400.0,158.26,158.26,158.1,158.1,400.0
2021-10-01 14:00:00,158.11,158.11,158.11,158.11,100.0,158.11,158.11,158.11,158.11,100.0
2021-10-01 14:30:00,158.94,159.08,158.94,159.01,300.0,158.94,159.08,158.94,159.01,300.0
2021-10-01 15:00:00,158.78,158.85,158.78,158.85,200.0,158.78,158.85,158.78,158.85,200.0
2021-10-01 15:30:00,158.79,159.56,158.79,159.54,1437.0,158.79,159.56,158.79,159.54,1437.0
2021-10-04 09:30:00,156.17,157.47,154.26,154.75,800.0,156.17,157.47,154.26,154.75,800.0
2021-10-04 10:00:00,155.46,155.46,154.5,154.5,350.0,155.46,155.46,154.5,154.5,350.0
2021-10-04 10:30:00,154.5,154.5,153.2,153.27,400.0,154.5,154.5,153.2,153.27,400.0
2021-10-04 11:00:00,153.2,154.57,153.2,154.25,1200.0,153.2,154.57,153.2,154.25,1200.0
2021-10-04 11:30:00,154.45,154.64,154.39,154.64,700.0,154.45,154.64,154.39,154.64,700.0
2021-10-04 12:00:00,154.87,155.09,154.65,154.65,400.0,154.87,155.09,154.65,154.65,400.0
2021-10-04 12:30:00,154.77,154.85,154.47,154.72,1000.0,154.77,154.85,154.47,154.72,1000.0
2021-10-04 13:00:00,154.54,154.54,154.08,154.08,600.0,154.54,154.54,154.08,154.08,600.0
2021-10-04 13:30:00,154.15,154.6,154.15,154.6,400.0,154.15,154.6,154.15,154.6,400.0
2021-10-04 14:00:00,154.82,155.5,154.82,155.34,400.0,154.82,155.5,154.82,155.34,400.0
2021-10-04 14:30:00,155.57,156.12,155.57,156.12,300.0,155.57,156.12,155.57,156.12,300.0
2021-10-04 15:00:00,156.3,157.2,156.27,156.65,1600.0,156.3,157.2,156.27,156.65,1600.0
2021-10-04 15:30:00,156.43,157.49,156.21,156.88,3167.0,156.43,157.49,156.21,156.88,3167.0
2021-10-05 09:30:00,156.99,157.37,156.99,157.37,600.0,156.99,157.37,156.99,157.37,600.0
2021-10-05 10:00:00,157.69,157.82,157.55,157.55,422.0,157.69,157.82,157.55,157.55,422.0
2021-10-05 10:30:00,157.55,157.55,157.55,157.55,0.0,157.55,157.55,157.55,157.55,0.0
2021-10-05 11:00:00,157.55,157.55,157.55,157.55,0.0,157.55,157.55,157.55,157.55,0.0
2021-10-05 11:30:00,158.75,158.75,158.0,158.0,390.0,158.75,158.75,158.0,158.0,390.0
2021-10-05 12:00:00,158.67,159.0,158.67,158.98,300.0,158.67,159.0,158.67,158.98,300.0
2021-10-05 12:30:00,157.84,157.84,157.65,157.65,300.0,157.84,157.84,157.65,157.65,300.0
2021-10-05 13:00:00,157.67,158.35,157.67,158.3,1700.0,157.67,158.35,157.67,158.3,1700.0
2021-10-05 13:30:00,158.02,158.02,158.02,158.02,100.0,158.02,158.02,158.02,158.02,100.0
2021-10-05 14:00:00,157.61,157.61,156.97,156.97,300.0,157.61,157.61,156.97,156.97,300.0
2021-10-05 14:30:00,157.09,157.09,156.82,156.9,700.0,157.09,157.09,156.82,156.9,700.0
2021-10-05 15:00:00,156.75,156.89,156.21,156.34,500.0,156.75,156.89,156.21,156.34,500.0
2021-10-05 15:30:00,156.29,157.5,156.29,157.36,2100.0,156.29,157.5,156.29,157.36,2100.0
2021-10-06 09:30:00,157.03,158.67,157.03,157.74,700.0,157.03,158.67,157.03,157.74,700.0
2021-10-06 10:00:00,157.35,157.93,157.11,157.17,1500.0,157.35,157.93,157.11,157.17,1500.0
2021-10-06 10:30:00,157.59,159.02,157.59,158.73,400.0,157.59,159.02,157.59,158.73,400.0
2021-10-06 11:00:00,158.73,158.8,158.36,158.8,600.0,158.73,158.8,158.36,158.8,600.0
2021-10-06 11:30:00,159.43,159.43,159.43,159.43,100.0,159.43,159.43,159.43,159.43,100.0
2021-10-06 12:00:00,159.63,159.95,159.63,159.86,300.0,159.63,159.95,159.63,159.86,300.0
2021-10-06 12:30:00,159.32,159.36,159.2,159.36,300.0,159.32,159.36,159.2,159.36,300.0
2021-10-06 13:00:00,159.11,159.11,159.07,159.07,200.0,159.11,159.11,159.07,159.07,200.0
2021-10-06 13:30:00,159.22,159.64,159.22,159.59,400.0,159.22,159.64,159.22,159.59,400.0
2021-10-06 14:00:00,159.97,160.8,159.94,160.58,1373.0,159.97,160.8,159.94,160.58,1373.0
2021-10-06 14:30:00,160.71,160.71,160.01,160.05,600.0,160.71,160.71,160.01,160.05,600.0
2021-10-06 15:00:00,160.09,160.09,159.01,159.01,650.0,160.09,160.09,159.01,159.01,650.0
2021-10-06 15:30:00,159.48,159.89,159.3,159.89,964.0,159.48,159.89,159.3,159.89,964.0
2021-10-07 09:30:00,162.24,165.04,162.24,164.93,400.0,162.24,165.04,162.24,164.93,400.0
2021-10-07 10:00:00,165.32,166.33,165.32,166.32,906.0,165.32,166.33,165.32,166.32,906.0
2021-10-07 10:30:00,166.64,167.4,166.64,167.15,600.0,166.64,167.4,166.64,167.15,600.0
2021-10-07 11:00:00,167.21,167.4,166.77,166.77,751.0,167.21,167.4,166.77,166.77,751.0
2021-10-07 11:30:00,166.8,167.9,166.8,167.9,700.0,166.8,167.9,166.8,167.9,700.0
2021-10-07 12:00:00,167.59,167.71,167.59,167.61,400.0,167.59,167.71,167.59,167.61,400.0
2021-10-07 12:30:00,168.14,168.4,167.8,168.26,800.0,168.14,168.4,167.8,168.26,800.0
2021-10-07 13:00:00,168.54,168.54,168.34,168.34,400.0,168.54,168.54,168.34,168.34,400.0
2021-10-07 13:30:00,168.27,168.27,167.57,167.57,200.0,168.27,168.27,167.57,167.57,200.0
2021-10-07 14:00:00,167.0,167.14,167.0,167.14,300.0,167.0,167.14,167.0,167.14,300.0
2021-10-07 14:30:00,166.34,166.34,166.34,166.34,100.0,166.34,166.34,166.34,166.34,100.0
2021-10-07 15:00:00,166.49,166.52,165.52,166.06,1150.0,166.49,166.52,165.52,166.06,1150.0
2021-10-07 15:30:00,166.1,166.3,165.72,165.78,3013.0,166.1,166.3,165.72,165.78,3013.0
2021-10-08 09:30:00,165.64,166.89,165.59,166.89,1050.0,165.64,166.89,165.59,166.89,1050.0
2021-10-08 10:00:00,168.48,168.99,168.48,168.99,1600.0,168.48,168.99,168.48,168.99,1600.0
2021-10-08 10:30:00,167.26,167.26,166.35,166.53,300.0,167.26,167.26,166.35,166.53,300.0
2021-10-08 11:00:00,166.71,166.73,166.23,166.31,400.0,166.71,166.73,166.23,166.31,400.0
2021-10-08 11:30:00,165.65,165.65,165.0,165.0,600.0,165.65,165.65,165.0,165.0,600.0
2021-10-08 12:00:00,164.18,165.23,164.18,165.01,500.0,164.18,165.23,164.18,165.01,500.0
2021-10-08 12:30:00,165.42,165.62,165.42,165.62,300.0,165.42,165.62,165.42,165.62,300.0
2021-10-08 13:00:00,165.49,165.49,165.17,165.17,300.0,165.49,165.49,165.17,165.17,300.0
2021-10-08 13:30:00,164.67,164.97,164.67,164.94,400.0,164.67,164.97,164.67,164.94,400.0
2021-10-08 14:00:00,165.33,165.72,165.33,165.72,400.0,165.33,165.72,165.33,165.72,400.0
2021-10-08 14:30:00,165.72,165.72,165.72,165.72,0.0,165.72,165.72,165.72,165.72,0.0
2021-10-08 15:00:00,165.5,165.5,165.5,165.5,100.0,165.5,165.5,165.5,165.5,100.0
2021-10-08 15:30:00,164.8,164.8,164.13,164.18,900.0,164.8,164.8,164.13,164.18,900.0
2021-10-11 09:30:00,162.81,164.1,162.81,164.1,1300.0,162.81,164.1,162.81,164.1,1300.0
2021-10-11 10:00:00,164.09,164.09,164.05,164.05,200.0,164.09,164.09,164.05,164.05,200.0
2021-10-11 10:30:00,164.71,165.0,164.04,164.27,700.0,164.71,165.0,164.04,164.27,700.0
2021-10-11 11:00:00,164.63,164.79,164.53,164.53,700.0,164.63,164.79,164.53,164.53,700.0
2021-10-11 11:30:00,164.7,164.7,164.66,164.66,200.0,164.7,164.7,164.66,164.66,200.0
2021-10-11 12:00:00,164.22,164.28,164.13,164.28,800.0,164.22,164.28,164.13,164.28,800.0
2021-10-11 12:30:00,164.41,165.0,164.41,165.0,900.0,164.41,165.0,164.41,165.0,900.0
2021-10-11 13:00:00,164.86,164.86,164.2,164.2,200.0,164.86,164.86,164.2,164.2,200.0
2021-10-11 13:30:00,163.98,164.2,163.98,164.2,400.0,163.98,164.2,163.98,164.2,400.0
2021-10-11 14:00:00,164.24,165.1,164.24,165.1,800.0,164.24,165.1,164.24,165.1,800.0
2021-10-11 14:30:00,164.74,164.91,164.73,164.9,600.0,164.74,164.91,164.73,164.9,600.0
2021-10-11 15:00:00,165.08,165.08,164.75,164.8,600.0,165.08,165.08,164.75,164.8,600.0
2021-10-11 15:30:00,164.53,164.63,163.88,163.88,1593.0,164.53,164.63,163.88,163.88,1593.0
2021-10-12 09:30:00,166.06,166.79,165.21,166.79,400.0,166.06,166.79,165.21,166.79,400.0
2021-10-12 10:00:00,165.98,166.85,165.71,165.71,1600.0,165.98,166.85,165.71,165.71,1600.0
2021-10-12 10:30:00,165.72,167.18,165.51,167.18,1500.0,165.72,167.18,165.51,167.18,1500.0
2021-10-12 11:00:00,167.43,167.59,167.17,167.17,300.0,167.43,167.59,167.17,167.17,300.0
2021-10-12 11:30:00,166.76,168.35,166.76,168.35,612.0,166.76,168.35,166.76,168.35,612.0
2021-10-12 12:00:00,169.04,169.44,169.04,169.39,692.0,169.04,169.44,169.04,169.39,692.0
2021-10-12 12:30:00,169.17,169.37,169.17,169.23,600.0,169.17,169.37,169.17,169.23,600.0
2021-10-12 13:00:00,169.37,169.51,169.24,169.5,1047.0,169.37,169.51,169.24,169.5,1047.0
2021-10-12 13:30:00,169.51,170.06,168.94,168.94,800.0,169.51,170.06,168.94,168.94,800.0
2021-10-12 14:00:00,168.94,168.94,168.94,168.94,0.0,168.94,168.94,168.94,168.94,0.0
2021-10-12 14:30:00,169.52,169.52,168.62,168.7,800.0,169.52,169.52,168.62,168.7,800.0
2021-10-12 15:00:00,168.5,168.7,168.5,168.68,629.0,168.5,168.7,168.5,168.68,629.0
2021-10-12 15:30:00,168.51,168.96,168.07,168.64,2434.0,168.51,168.96,168.07,168.64,2434.0
2021-10-13 09:30:00,170.16,175.49,170.16,175.37,3500.0,170.16,175.49,170.16,175.37,3500.0
2021-10-13 10:00:00,175.53,175.53,174.81,174.81,641.0,175.53,175.53,174.81,174.81,641.0
2021-10-13 10:30:00,175.89,178.27,175.77,177.75,3321.0,175.89,178.27,175.77,177.75,3321.0
2021-10-13 11:00:00,178.01,180.49,178.01,180.49,2600.0,178.01,180.49,178.01,180.49,2600.0
2021-10-13 11:30:00,180.22,181.31,179.78,180.75,5112.0,180.22,181.31,179.78,180.75,5112.0
2021-10-13 12:00:00,180.21,180.41,180.11,180.41,735.0,180.21,180.41,180.11,180.41,735.0
2021-10-13 12:30:00,180.09,180.34,177.98,177.98,1500.0,180.09,180.34,177.98,177.98,1500.0
2021-10-13 13:00:00,177.43,179.0,176.93,178.67,1730.0,177.43,179.0,176.93,178.67,1730.0
2021-10-13 13:30:00,179.21,179.4,179.15,179.4,600.0,179.21,179.4,179.15,179.4,600.0
2021-10-13 14:00:00,179.39,180.58,179.39,180.32,1100.0,179.39,180.58,179.39,180.32,1100.0
2021-10-13 14:30:00,179.56,180.0,179.4,180.0,1400.0,179.56,180.0,179.4,180.0,1400.0
2021-10-13 15:00:00,179.99,180.14,178.99,178.99,1300.0,179.99,180.14,178.99,178.99,1300.0
2021-10-13 15:30:00,178.84,180.0,178.62,180.0,6244.0,178.84,180.0,178.62,180.0,6244.0
2021-10-14 09:30:00,180.28,181.31,179.98,180.57,1282.0,180.28,181.31,179.98,180.57,1282.0
2021-10-14 10:00:00,181.01,181.01,180.36,180.36,200.0,181.01,181.01,180.36,180.36,200.0
2021-10-14 10:30:00,181.0,181.49,181.0,181.42,800.0,181.0,181.49,181.0,181.42,800.0
2021-10-14 11:00:00,181.33,181.5,180.52,180.52,1300.0,181.33,181.5,180.52,180.52,1300.0
2021-10-14 11:30:00,179.54,180.7,179.54,180.6,1600.0,179.54,180.7,179.54,180.6,1600.0
2021-10-14 12:00:00,180.28,180.32,179.82,179.88,1100.0,180.28,180.32,179.82,179.88,1100.0
2021-10-14 12:30:00,180.06,180.74,179.89,180.71,600.0,180.06,180.74,179.89,180.71,600.0
2021-10-14 13:00:00,180.67,181.55,180.64,181.55,600.0,180.67,181.55,180.64,181.55,600.0
2021-10-14 13:30:00,181.86,181.86,180.39,180.39,500.0,181.86,181.86,180.39,180.39,500.0
2021-10-14 14:00:00,179.75,180.11,179.75,180.11,600.0,179.75,180.11,179.75,180.11,600.0
2021-10-14 14:30:00,180.12,180.74,180.12,180.72,700.0,180.12,180.74,180.12,180.72,700.0
2021-10-14 15:00:00,180.76,180.76,180.36,180.49,403.0,180.76,180.76,180.36,180.49,403.0
2021-10-14 15:30:00,180.42,181.46,180.42,181.33,1900.0,180.42,181.46,180.42,181.33,1900.0
2021-10-15 09:30:00,181.1,183.32,180.47,183.11,800.0,181.1,183.32,180.47,183.11,800.0
2021-10-15 10:00:00,182.58,183.76,182.58,183.76,3394.0,182.58,183.76,182.58,183.76,3394.0
2021-10-15 10:30:00,183.29,183.94,183.29,183.94,1200.0,183.29,183.94,183.29,183.94,1200.0
2021-10-15 11:00:00,183.79,183.79,183.3,183.38,1200.0,183.79,183.79,183.3,183.38,1200.0
2021-10-15 11:30:00,182.78,182.96,182.36,182.95,1200.0,182.78,182.96,182.36,182.95,1200.0
2021-10-15 12:00:00,183.8,184.52,183.76,184.1,1100.0,183.8,184.52,183.76,184.1,1100.0
2021-10-15 12:30:00,184.32,184.32,183.36,183.36,700.0,184.32,184.32,183.36,183.36,700.0
2021-10-15 13:00:00,182.97,183.21,182.58,182.58,600.0,182.97,183.21,182.58,182.58,600.0
2021-10-15 13:30:00,182.06,182.55,182.04,182.33,1000.0,182.06,182.55,182.04,182.33,1000.0
2021-10-15 14:00:00,183.0,183.0,180.32,180.58,2300.0,183.0,183.0,180.32,180.58,2300.0
2021-10-15 14:30:00,180.43,181.35,180.36,181.35,1000.0,180.43,181.35,180.36,181.35,1000.0
2021-10-15 15:00:00,181.69,181.7,181.61,181.7,300.0,181.69,181.7,181.61,181.7,300.0
2021-10-15 15:30:00,181.61,182.26,181.1,182.26,2396.0,181.61,182.26,181.1,182.26,2396.0
2021-10-18 09:30:00,182.47,186.41,182.47,184.98,2117.0,182.47,186.41,182.47,184.98,2117.0
2021-10-18 10:00:00,186.51,187.29,186.4,186.4,400.0,186.51,187.29,186.4,186.4,400.0
2021-10-18 10:30:00,184.79,185.0,184.48,185.0,1100.0,184.79,185.0,184.48,185.0,1100.0
2021-10-18 11:00:00,185.0,185.21,184.84,185.0,2477.0,185.0,185.21,184.84,185.0,2477.0
2021-10-18 11:30:00,185.49,186.19,185.46,185.46,700.0,185.49,186.19,185.46,185.46,700.0
2021-10-18 12:00:00,185.4,185.81,185.36,185.81,500.0,185.4,185.81,185.36,185.81,500.0
2021-10-18 12:30:00,185.55,185.55,184.99,184.99,1000.0,185.55,185.55,184.99,184.99,1000.0
2021-10-18 13:00:00,185.31,185.7,185.31,185.7,500.0,185.31,185.7,185.31,185.7,500.0
2021-10-18 13:30:00,185.44,185.79,185.44,185.79,1646.0,185.44,185.79,185.44,185.79,1646.0
2021-10-18 14:00:00,185.99,185.99,185.69,185.78,1100.0,185.99,185.99,185.69,185.78,1100.0
2021-10-18 14:30:00,185.96,186.05,185.85,186.05,500.0,185.96,186.05,185.85,186.05,500.0
2021-10-18 15:00:00,185.21,185.33,183.59,183.83,1907.0,185.21,185.33,183.59,183.83,1907.0
2021-10-18 15:30:00,183.8,184.31,183.32,183.68,3687.0,183.8,184.31,183.32,183.68,3687.0
2021-10-19 09:30:00,184.01,184.01,181.86,182.02,900.0,184.01,184.01,181.86,182.02,900.0
2021-10-19 10:00:00,182.29,183.0,182.29,183.0,300.0,182.29,183.0,182.29,183.0,300.0
2021-10-19 10:30:00,183.46,183.49,182.81,183.02,748.0,183.46,183.49,182.81,183.02,748.0
2021-10-19 11:00:00,183.19,184.14,183.19,184.03,700.0,183.19,184.14,183.19,184.03,700.0
2021-10-19 11:30:00,184.01,184.2,184.01,184.2,200.0,184.01,184.2,184.01,184.2,200.0
2021-10-19 12:00:00,183.49,183.49,183.1,183.1,500.0,183.49,183.49,183.1,183.1,500.0
2021-10-19 12:30:00,183.1,183.1,183.1,183.1,0.0,183.1,183.1,183.1,183.1,0.0
2021-10-19 13:00:00,183.1,183.1,183.1,183.1,0.0,183.1,183.1,183.1,183.1,0.0
2021-10-19 13:30:00,182.22,182.22,182.22,182.22,100.0,182.22,182.22,182.22,182.22,100.0
2021-10-19 14:00:00,181.67,181.67,181.67,181.67,100.0,181.67,181.67,181.67,181.67,100.0
2021-10-19 14:30:00,181.67,181.67,181.67,181.67,0.0,181.67,181.67,181.67,181.67,0.0
2021-10-19 15:00:00,182.5,182.99,182.5,182.99,500.0,182.5,182.99,182.5,182.99,500.0
2021-10-19 15:30:00,182.83,182.83,182.0,182.0,1196.0,182.83,182.83,182.0,182.0,1196.0
2021-10-20 09:30:00,182.43,182.43,180.36,181.05,400.0,182.43,182.43,180.36,181.05,400.0
2021-10-20 10:00:00,180.97,181.46,180.97,181.46,800.0,180.97,181.46,180.97,181.46,800.0
2021-10-20 10:30:00,180.28,180.28,179.04,179.09,600.0,180.28,180.28,179.04,179.09,600.0
2021-10-20 11:00:00,178.56,178.56,177.88,177.88,300.0,178.56,178.56,177.88,177.88,300.0
2021-10-20 11:30:00,178.42,178.46,178.11,178.2,700.0,178.42,178.46,178.11,178.2,700.0
2021-10-20 12:00:00,178.02,178.1,177.9,177.97,1374.0,178.02,178.1,177.9,177.97,1374.0
2021-10-20 12:30:00,178.35,178.58,178.27,178.58,1100.0,178.35,178.58,178.27,178.58,1100.0
2021-10-20 13:00:00,178.61,178.61,178.52,178.52,200.0,178.61,178.61,178.52,178.52,200.0
2021-10-20 13:30:00,179.16,179.17,179.16,179.17,200.0,179.16,179.17,179.16,179.17,200.0
2021-10-20 14:00:00,180.15,180.28,180.03,180.05,900.0,180.15,180.28,180.03,180.05,900.0
2021-10-20 14:30:00,179.32,179.62,179.19,179.33,1100.0,179.32,179.62,179.19,179.33,1100.0
2021-10-20 15:00:00,179.03,179.28,178.74,178.74,1098.0,179.03,179.28,178.74,178.74,1098.0
2021-10-20 15:30:00,178.88,179.48,178.88,179.25,2271.0,178.88,179.48,178.88,179.25,2271.0
2021-10-21 09:30:00,180.83,181.43,180.83,181.43,574.0,180.83,181.43,180.83,181.43,574.0
2021-10-21 10:00:00,180.29,180.29,180.29,180.29,100.0,180.29,180.29,180.29,180.29,100.0
2021-10-21 10:30:00,180.87,181.2,180.87,181.2,600.0,180.87,181.2,180.87,181.2,600.0
2021-10-21 11:00:00,180.93,180.93,180.72,180.72,300.0,180.93,180.93,180.72,180.72,300.0
2021-10-21 11:30:00,181.03,182.1,180.9,181.99,900.0,181.03,182.1,180.9,181.99,900.0
2021-10-21 12:00:00,182.01,182.92,182.01,182.86,400.0,182.01,182.92,182.01,182.86,400.0
2021-10-21 12:30:00,183.41,183.42,183.35,183.35,500.0,183.41,183.42,183.35,183.35,500.0
2021-10-21 13:00:00,183.46,183.46,183.4,183.4,600.0,183.46,183.46,183.4,183.4,600.0
2021-10-21 13:30:00,183.2,183.86,183.2,183.76,3895.0,183.2,183.86,183.2,183.76,3895.0
2021-10-21 14:00:00,183.72,184.09,183.68,184.09,500.0,183.72,184.09,183.68,184.09,500.0
2021-10-21 14:30:00,183.94,184.05,183.77,184.05,700.0,183.94,184.05,183.77,184.05,700.0
2021-10-21 15:00:00,184.49,184.49,183.47,183.71,1000.0,184.49,184.49,183.47,183.71,1000.0
2021-10-21 15:30:00,183.59,183.86,183.4,183.86,900.0,183.59,183.86,183.4,183.86,900.0
2021-10-22 09:30:00,183.33,184.15,183.33,184.15,600.0,183.33,184.15,183.33,184.15,600.0
2021-10-22 10:00:00,184.3,184.58,184.3,184.58,300.0,184.3,184.58,184.3,184.58,300.0
2021-10-22 10:30:00,184.35,184.35,184.19,184.32,400.0,184.35,184.35,184.19,184.32,400.0
2021-10-22 11:00:00,184.9,184.9,184.09,184.63,700.0,184.9,184.9,184.09,184.63,700.0
2021-10-22 11:30:00,184.28,184.47,183.22,183.37,600.0,184.28,184.47,183.22,183.37,600.0
2021-10-22 12:00:00,183.75,184.33,183.75,184.12,800.0,183.75,184.33,183.75,184.12,800.0
2021-10-22 12:30:00,184.12,184.12,184.12,184.12,0.0,184.12,184.12,184.12,184.12,0.0
2021-10-22 13:00:00,183.06,183.06,182.16,182.16,200.0,183.06,183.06,182.16,182.16,200.0
2021-10-22 13:30:00,182.55,182.55,182.55,182.55,100.0,182.55,182.55,182.55,182.55,100.0
2021-10-22 14:00:00,182.41,182.41,182.41,182.41,100.0,182.41,182.41,182.41,182.41,100.0
2021-10-22 14:30:00,183.06,183.27,183.06,183.12,400.0,183.06,183.27,183.06,183.12,400.0
2021-10-22 15:00:00,183.04,183.04,182.76,182.86,800.0,183.04,183.04,182.76,182.86,800.0
2021-10-22 15:30:00,183.44,183.64,183.18,183.64,2057.0,183.44,183.64,183.18,183.64,2057.0
2021-10-25 09:30:00,184.0,184.12,182.5,182.68,5300.0,184.0,184.12,182.5,182.68,5300.0
2021-10-25 10:00:00,182.18,184.26,182.18,184.26,939.0,182.18,184.26,182.18,184.26,939.0
2021-10-25 10:30:00,184.5,186.1,184.5,185.55,2355.0,184.5,186.1,184.5,185.55,2355.0
2021-10-25 11:00:00,186.54,187.0,186.54,187.0,5314.0,186.54,187.0,186.54,187.0,5314.0
2021-10-25 11:30:00,187.27,187.38,187.16,187.38,500.0,187.27,187.38,187.16,187.38,500.0
2021-10-25 12:00:00,187.08,187.08,186.84,186.84,400.0,187.08,187.08,186.84,186.84,400.0
2021-10-25 12:30:00,186.55,186.55,186.55,186.55,100.0,186.55,186.55,186.55,186.55,100.0
2021-10-25 13:00:00,185.91,185.96,185.74,185.74,300.0,185.91,185.96,185.74,185.74,300.0
2021-10-25 13:30:00,185.49,185.7,185.22,185.22,1100.0,185.49,185.7,185.22,185.22,1100.0
2021-10-25 14:00:00,185.35,185.35,185.23,185.23,200.0,185.35,185.35,185.23,185.23,200.0
2021-10-25 14:30:00,184.93,184.93,184.1,184.46,1100.0,184.93,184.93,184.1,184.46,1100.0
2021-10-25 15:00:00,184.48,184.49,184.05,184.08,1200.0,184.48,184.49,184.05,184.08,1200.0
2021-10-25 15:30:00,183.83,183.85,181.86,182.36,4100.0,183.83,183.85,181.86,182.36,4100.0
2021-10-26 09:30:00,183.79,183.79,181.47,181.47,2742.0,183.79,183.79,181.47,181.47,2742.0
2021-10-26 10:00:00,181.9,182.92,181.62,182.61,900.0,181.9,182.92,181.62,182.61,900.0
2021-10-26 10:30:00,183.16,183.16,183.16,183.16,100.0,183.16,183.16,183.16,183.16,100.0
2021-10-26 11:00:00,182.65,183.04,182.65,182.68,600.0,182.65,183.04,182.65,182.68,600.0
2021-10-26 11:30:00,181.83,182.35,181.77,181.77,400.0,181.83,182.35,181.77,181.77,400.0
2021-10-26 12:00:00,180.82,181.0,180.82,180.96,500.0,180.82,181.0,180.82,180.96,500.0
2021-10-26 12:30:00,180.53,180.53,178.39,178.85,1300.0,180.53,180.53,178.39,178.85,1300.0
2021-10-26 13:00:00,178.88,178.88,178.3,178.3,600.0,178.88,178.88,178.3,178.3,600.0
2021-10-26 13:30:00,178.9,179.04,178.84,179.04,400.0,178.9,179.04,178.84,179.04,400.0
2021-10-26 14:00:00,179.04,179.04,179.04,179.04,0.0,179.04,179.04,179.04,179.04,0.0
2021-10-26 14:30:00,178.19,178.84,178.19,178.84,500.0,178.19,178.84,178.19,178.84,500.0
2021-10-26 15:00:00,178.9,178.93,178.5,178.83,900.0,178.9,178.93,178.5,178.83,900.0
2021-10-26 15:30:00,178.57,179.68,178.57,179.62,1500.0,178.57,179.68,178.57,179.62,1500.0
2021-10-27 09:30:00,179.12,179.12,177.7,179.02,900.0,179.12,179.12,177.7,179.02,900.0
2021-10-27 10:00:00,179.27,180.22,179.26,179.3,1400.0,179.27,180.22,179.26,179.3,1400.0
2021-10-27 10:30:00,178.36,178.52,176.94,177.09,800.0,178.36,178.52,176.94,177.09,800.0
2021-10-27 11:00:00,176.01,176.43,176.01,176.43,200.0,176.01,176.43,176.01,176.43,200.0
2021-10-27 11:30:00,177.38,177.38,176.21,176.21,700.0,177.38,177.38,176.21,176.21,700.0
2021-10-27 12:00:00,175.83,175.83,175.83,175.83,200.0,175.83,175.83,175.83,175.83,200.0
2021-10-27 12:30:00,176.25,176.25,176.24,176.24,200.0,176.25,176.25,176.24,176.24,200.0
2021-10-27 13:00:00,176.24,176.24,176.24,176.24,0.0,176.24,176.24,176.24,176.24,0.0
2021-10-27 13:30:00,178.17,178.17,177.84,177.94,400.0,178.17,178.17,177.84,177.94,400.0
2021-10-27 14:00:00,177.96,177.96,177.95,177.95,200.0,177.96,177.96,177.95,177.95,200.0
2021-10-27 14:30:00,177.65,177.99,177.65,177.93,400.0,177.65,177.99,177.65,177.93,400.0
2021-10-27 15:00:00,177.61,177.64,177.49,177.53,500.0,177.61,177.64,177.49,177.53,500.0
2021-10-27 15:30:00,177.19,177.39,176.31,176.31,1300.0,177.19,177.39,176.31,176.31,1300.0
2021-10-28 09:30:00,176.6,177.97,176.48,177.72,1019.0,176.6,177.97,176.48,177.72,1019.0
2021-10-28 10:00:00,177.92,179.98,177.92,179.98,1795.0,177.92,179.98,177.92,179.98,1795.0
2021-10-28 10:30:00,179.93,179.94,179.1,179.1,500.0,179.93,179.94,179.1,179.1,500.0
2021-10-28 11:00:00,179.28,179.46,179.07,179.07,500.0,179.28,179.46,179.07,179.07,500.0
2021-10-28 11:30:00,178.74,178.74,178.44,178.44,200.0,178.74,178.74,178.44,178.44,200.0
2021-10-28 12:00:00,178.66,178.72,178.52,178.72,1120.0,178.66,178.72,178.52,178.72,1120.0
2021-10-28 12:30:00,178.61,178.61,178.5,178.5,700.0,178.61,178.61,178.5,178.5,700.0
2021-10-28 13:00:00,178.5,178.5,178.5,178.5,0.0,178.5,178.5,178.5,178.5,0.0
2021-10-28 13:30:00,177.39,177.39,177.38,177.38,300.0,177.39,177.39,177.38,177.38,300.0
2021-10-28 14:00:00,177.68,177.68,177.24,177.24,500.0,177.68,177.68,177.24,177.24,500.0
2021-10-28 14:30:00,177.07,177.18,176.43,176.74,1600.0,177.07,177.18,176.43,176.74,1600.0
2021-10-28 15:00:00,176.91,176.91,176.44,176.49,1692.0,176.91,176.91,176.44,176.49,1692.0
2021-10-28 15:30:00,176.61,177.63,176.61,177.38,1400.0,176.61,177.63,176.61,177.38,1400.0
2021-10-29 09:30:00,177.73,179.13,177.73,179.13,200.0,177.73,179.13,177.73,179.13,200.0
2021-10-29 10:00:00,179.7,179.74,179.31,179.31,600.0,179.7,179.74,179.31,179.31,600.0
2021-10-29 10:30:00,179.9,179.9,179.9,179.9,100.0,179.9,179.9,179.9,179.9,100.0
2021-10-29 11:00:00,179.88,179.88,179.84,179.84,200.0,179.88,179.88,179.84,179.84,200.0
2021-10-29 11:30:00,180.11,180.11,179.5,179.5,400.0,180.11,180.11,179.5,179.5,400.0
2021-10-29 12:00:00,180.0,180.0,179.89,179.89,398.0,180.0,180.0,179.89,179.89,398.0
2021-10-29 12:30:00,179.74,179.74,179.74,179.74,100.0,179.74,179.74,179.74,179.74,100.0
2021-10-29 13:00:00,179.84,180.15,179.84,180.05,610.0,179.84,180.15,179.84,180.05,610.0
2021-10-29 13:30:00,179.97,179.97,179.51,179.53,500.0,179.97,179.97,179.51,179.53,500.0
2021-10-29 14:00:00,180.04,180.04,179.96,179.96,200.0,180.04,180.04,179.96,179.96,200.0
2021-10-29 14:30:00,179.7,179.95,179.7,179.95,300.0,179.7,179.95,179.7,179.95,300.0
2021-10-29 15:00:00,179.98,180.15,179.98,180.07,500.0,179.98,180.15,179.98,180.07,500.0
2021-10-29 15:30:00,179.97,180.1,179.97,180.07,1692.0,179.97,180.1,179.97,180.07,1692.0
2021-11-01 09:30:00,180.92,181.16,180.92,181.16,500.0,180.92,181.16,180.92,181.16,500.0
2021-11-01 10:00:00,180.99,181.03,180.95,181.03,804.0,180.99,181.03,180.95,181.03,804.0
2021-11-01 10:30:00,180.83,181.42,180.83,181.42,400.0,180.83,181.42,180.83,181.42,400.0
2021-11-01 11:00:00,182.13,182.62,182.1,182.34,800.0,182.13,182.62,182.1,182.34,800.0
2021-11-01 11:30:00,182.08,182.08,181.64,181.73,600.0,182.08,182.08,181.64,181.73,600.0
2021-11-01 12:00:00,182.19,182.19,182.1,182.14,300.0,182.19,182.19,182.1,182.14,300.0
2021-11-01 12:30:00,182.14,182.14,182.14,182.14,0.0,182.14,182.14,182.14,182.14,0.0
2021-11-01 13:00:00,181.5,181.5,180.61,180.61,400.0,181.5,181.5,180.61,180.61,400.0
2021-11-01 13:30:00,179.93,179.93,179.02,179.24,883.0,179.93,179.93,179.02,179.24,883.0
2021-11-01 14:00:00,179.25,179.25,179.0,179.08,700.0,179.25,179.25,179.0,179.08,700.0
2021-11-01 14:30:00,179.04,179.16,178.76,179.16,500.0,179.04,179.16,178.76,179.16,500.0
2021-11-01 15:00:00,180.38,180.38,180.25,180.25,200.0,180.38,180.38,180.25,180.25,200.0
2021-11-01 15:30:00,180.39,180.58,180.03,180.25,700.0,180.39,180.58,180.03,180.25,700.0
2021-11-02 09:30:00,179.25,180.0,179.25,179.9,400.0,179.25,180.0,179.25,179.9,400.0
2021-11-02 10:00:00,180.64,180.98,180.09,180.98,800.0,180.64,180.98,180.09,180.98,800.0
2021-11-02 10:30:00,181.21,182.04,181.21,182.04,1000.0,181.21,182.04,181.21,182.04,1000.0
2021-11-02 11:00:00,181.59,182.43,181.59,182.43,300.0,181.59,182.43,181.59,182.43,300.0
2021-11-02 11:30:00,182.37,182.98,182.37,182.63,300.0,182.37,182.98,182.37,182.63,300.0
2021-11-02 12:00:00,181.87,182.29,181.87,182.17,300.0,181.87,182.29,181.87,182.17,300.0
2021-11-02 12:30:00,181.54,181.54,181.52,181.52,200.0,181.54,181.54,181.52,181.52,200.0
2021-11-02 13:00:00,180.54,180.79,180.5,180.79,1359.0,180.54,180.79,180.5,180.79,1359.0
2021-11-02 13:30:00,179.89,180.33,179.89,180.33,300.0,179.89,180.33,179.89,180.33,300.0
2021-11-02 14:00:00,180.56,180.56,179.7,179.7,300.0,180.56,180.56,179.7,179.7,300.0
2021-11-02 14:30:00,180.0,180.43,180.0,180.34,600.0,180.0,180.43,180.0,180.34,600.0
2021-11-02 15:00:00,180.32,180.32,179.63,179.71,600.0,180.32,180.32,179.63,179.71,600.0
2021-11-02 15:30:00,180.01,182.0,180.01,182.0,3910.0,180.01,182.0,180.01,182.0,3910.0
2021-11-03 09:30:00,180.5,180.8,179.98,180.35,1155.0,180.5,180.8,179.98,180.35,1155.0
2021-11-03 10:00:00,179.99,180.5,179.83,180.0,927.0,179.99,180.5,179.83,180.0,927.0
2021-11-03 10:30:00,180.17,180.17,179.25,179.5,800.0,180.17,180.17,179.25,179.5,800.0
2021-11-03 11:00:00,179.77,180.58,179.77,180.58,609.0,179.77,180.58,179.77,180.58,609.0
2021-11-03 11:30:00,180.24,180.29,180.24,180.29,200.0,180.24,180.29,180.24,180.29,200.0
2021-11-03 12:00:00,179.42,179.42,178.79,178.79,500.0,179.42,179.42,178.79,178.79,500.0
2021-11-03 12:30:00,178.79,178.79,178.79,178.79,0.0,178.79,178.79,178.79,178.79,0.0
2021-11-03 13:00:00,178.83,179.61,178.83,179.61,700.0,178.83,179.61,178.83,179.61,700.0
2021-11-03 13:30:00,179.79,179.79,179.79,179.79,100.0,179.79,179.79,179.79,179.79,100.0
2021-11-03 14:00:00,180.55,180.55,179.79,179.79,400.0,180.55,180.55,179.79,179.79,400.0
2021-11-03 14:30:00,180.09,182.6,180.09,182.6,1889.0,180.09,182.6,180.09,182.6,1889.0
2021-11-03 15:00:00,182.7,182.7,182.67,182.67,200.0,182.7,182.7,182.67,182.67,200.0
2021-11-03 15:30:00,182.69,182.69,181.12,181.45,1947.0,182.69,182.69,181.12,181.45,1947.0
2021-11-04 09:30:00,190.0,198.74,190.0,196.99,10259.0,190.0,198.74,190.0,196.99,10259.0
2021-11-04 10:00:00,197.13,200.12,196.54,198.14,5348.0,197.13,200.12,196.54,198.14,5348.0
2021-11-04 10:30:00,197.94,198.43,196.26,196.43,1600.0,197.94,198.43,196.26,196.43,1600.0
2021-11-04 11:00:00,197.2,197.93,194.07,195.37,2100.0,197.2,197.93,194.07,195.37,2100.0
2021-11-04 11:30:00,195.29,196.02,195.29,195.4,600.0,195.29,196.02,195.29,195.4,600.0
2021-11-04 12:00:00,195.49,195.83,193.67,194.15,2622.0,195.49,195.83,193.67,194.15,2622.0
2021-11-04 12:30:00,194.17,195.07,194.06,195.07,1810.0,194.17,195.07,194.06,195.07,1810.0
2021-11-04 13:00:00,195.55,196.12,195.33,195.7,700.0,195.55,196.12,195.33,195.7,700.0
2021-11-04 13:30:00,196.29,196.7,195.9,196.7,1100.0,196.29,196.7,195.9,196.7,1100.0
2021-11-04 14:00:00,196.23,198.13,196.08,198.13,650.0,196.23,198.13,196.08,198.13,650.0
2021-11-04 14:30:00,198.75,198.91,198.44,198.44,500.0,198.75,198.91,198.44,198.44,500.0
2021-11-04 15:00:00,198.73,198.73,195.79,195.82,1100.0,198.73,198.73,195.79,195.82,1100.0
2021-11-04 15:30:00,195.8,195.98,194.74,195.0,7667.0,195.8,195.98,194.74,195.0,7667.0
2021-11-05 09:30:00,193.98,194.05,193.0,193.0,700.0,193.98,194.05,193.0,193.0,700.0
2021-11-05 10:00:00,193.22,193.83,193.22,193.3,2788.0,193.22,193.83,193.22,193.3,2788.0
2021-11-05 10:30:00,193.28,193.28,191.27,191.98,900.0,193.28,193.28,191.27,191.98,900.0
2021-11-05 11:00:00,193.79,194.72,193.79,194.72,300.0,193.79,194.72,193.79,194.72,300.0
2021-11-05 11:30:00,194.46,194.52,194.27,194.52,500.0,194.46,194.52,194.27,194.52,500.0
2021-11-05 12:00:00,194.74,194.74,193.39,193.39,1900.0,194.74,194.74,193.39,193.39,1900.0
2021-11-05 12:30:00,193.13,193.13,191.37,191.61,1100.0,193.13,193.13,191.37,191.61,1100.0
2021-11-05 13:00:00,192.0,192.77,192.0,192.77,1900.0,192.0,192.77,192.0,192.77,1900.0
2021-11-05 13:30:00,192.61,192.62,192.61,192.62,200.0,192.61,192.62,192.61,192.62,200.0
2021-11-05 14:00:00,193.0,193.03,192.85,192.85,1200.0,193.0,193.03,192.85,192.85,1200.0
2021-11-05 14:30:00,192.96,193.32,192.96,193.32,500.0,192.96,193.32,192.96,193.32,500.0
2021-11-05 15:00:00,193.36,193.36,192.48,192.48,1100.0,193.36,193.36,192.48,192.48,1100.0
2021-11-05 15:30:00,193.94,194.43,193.64,194.25,7081.0,193.94,194.43,193.64,194.25,7081.0
2021-11-08 09:30:00,194.83,194.97,194.83,194.97,300.0,194.83,194.97,194.83,194.97,300.0
2021-11-08 10:00:00,196.25,197.89,196.01,196.18,1308.0,196.25,197.89,196.01,196.18,1308.0
2021-11-08 10:30:00,197.15,197.15,195.77,196.8,2401.0,197.15,197.15,195.77,196.8,2401.0
2021-11-08 11:00:00,196.99,197.33,196.86,197.16,700.0,196.99,197.33,196.86,197.16,700.0
2021-11-08 11:30:00,196.62,196.62,195.72,195.72,445.0,196.62,196.62,195.72,195.72,445.0
2021-11-08 12:00:00,196.41,197.03,196.41,196.59,300.0,196.41,197.03,196.41,196.59,300.0
2021-11-08 12:30:00,197.26,197.26,196.68,196.68,400.0,197.26,197.26,196.68,196.68,400.0
2021-11-08 13:00:00,197.06,197.06,197.06,197.06,100.0,197.06,197.06,197.06,197.06,100.0
2021-11-08 13:30:00,196.57,196.81,196.57,196.64,700.0,196.57,196.81,196.57,196.64,700.0
2021-11-08 14:00:00,196.94,197.5,196.94,197.13,1082.0,196.94,197.5,196.94,197.13,1082.0
2021-11-08 14:30:00,197.36,197.36,197.3,197.3,200.0,197.36,197.36,197.3,197.3,200.0
2021-11-08 15:00:00,197.79,197.79,197.6,197.6,700.0,197.79,197.79,197.6,197.6,700.0
2021-11-08 15:30:00,197.62,197.62,195.89,197.12,4100.0,197.62,197.62,195.89,197.12,4100.0
2021-11-09 09:30:00,198.13,198.13,197.18,197.42,700.0,198.13,198.13,197.18,197.42,700.0
2021-11-09 10:00:00,196.53,196.64,195.99,196.14,400.0,196.53,196.64,195.99,196.14,400.0
2021-11-09 10:30:00,196.14,197.01,196.11,197.01,900.0,196.14,197.01,196.11,197.01,900.0
2021-11-09 11:00:00,197.06,197.81,196.7,197.65,4032.0,197.06,197.81,196.7,197.65,4032.0
2021-11-09 11:30:00,197.59,197.61,196.86,196.94,2100.0,197.59,197.61,196.86,196.94,2100.0
2021-11-09 12:00:00,197.38,197.38,196.93,196.95,400.0,197.38,197.38,196.93,196.95,400.0
2021-11-09 12:30:00,197.23,197.23,197.23,197.23,100.0,197.23,197.23,197.23,197.23,100.0
2021-11-09 13:00:00,196.57,196.57,196.0,196.0,400.0,196.57,196.57,196.0,196.0,400.0
2021-11-09 13:30:00,195.77,195.77,195.77,195.77,300.0,195.77,195.77,195.77,195.77,300.0
2021-11-09 14:00:00,196.9,196.9,196.9,196.9,100.0,196.9,196.9,196.9,196.9,100.0
2021-11-09 14:30:00,197.65,197.65,197.65,197.65,100.0,197.65,197.65,197.65,197.65,100.0
2021-11-09 15:00:00,197.5,197.63,197.46,197.5,600.0,197.5,197.63,197.46,197.5,600.0
2021-11-09 15:30:00,197.39,198.9,197.39,198.72,2111.0,197.39,198.9,197.39,198.72,2111.0
2021-11-10 09:30:00,195.3,195.3,195.3,195.3,100.0,195.3,195.3,195.3,195.3,100.0
2021-11-10 10:00:00,196.24,196.63,196.03,196.03,400.0,196.24,196.63,196.03,196.03,400.0
2021-11-10 10:30:00,194.21,194.21,194.21,194.21,100.0,194.21,194.21,194.21,194.21,100.0
2021-11-10 11:00:00,195.13,195.82,195.1,195.67,1910.0,195.13,195.82,195.1,195.67,1910.0
2021-11-10 11:30:00,195.22,195.22,194.86,194.86,300.0,195.22,195.22,194.86,194.86,300.0
2021-11-10 12:00:00,194.7,195.31,194.7,194.73,2073.0,194.7,195.31,194.7,194.73,2073.0
2021-11-10 12:30:00,194.5,194.5,193.71,193.71,890.0,194.5,194.5,193.71,193.71,890.0
2021-11-10 13:00:00,192.97,192.97,191.79,191.79,200.0,192.97,192.97,191.79,191.79,200.0
2021-11-10 13:30:00,192.22,192.22,191.55,191.55,400.0,192.22,192.22,191.55,191.55,400.0
2021-11-10 14:00:00,190.33,190.33,190.01,190.01,200.0,190.33,190.33,190.01,190.01,200.0
2021-11-10 14:30:00,190.12,190.12,189.64,189.8,400.0,190.12,190.12,189.64,189.8,400.0
2021-11-10 15:00:00,189.94,190.86,189.94,190.86,200.0,189.94,190.86,189.94,190.86,200.0
2021-11-10 15:30:00,191.02,191.78,191.02,191.6,648.0,191.02,191.78,191.02,191.6,648.0
2021-11-11 09:30:00,193.9,194.27,193.71,193.71,463.0,193.9,194.27,193.71,193.71,463.0
2021-11-11 10:00:00,193.81,194.37,193.81,194.37,300.0,193.81,194.37,193.81,194.37,300.0
2021-11-11 10:30:00,193.88,194.04,193.88,194.0,300.0,193.88,194.04,193.88,194.0,300.0
2021-11-11 11:00:00,193.41,193.41,193.41,193.41,100.0,193.41,193.41,193.41,193.41,100.0
2021-11-11 11:30:00,193.75,194.17,193.75,194.17,200.0,193.75,194.17,193.75,194.17,200.0
2021-11-11 12:00:00,192.87,193.0,192.87,193.0,200.0,192.87,193.0,192.87,193.0,200.0
2021-11-11 12:30:00,193.62,194.54,193.62,194.07,408.0,193.62,194.54,193.62,194.07,408.0
2021-11-11 13:00:00,194.27,194.57,194.27,194.57,900.0,194.27,194.57,194.27,194.57,900.0
2021-11-11 13:30:00,194.76,194.76,193.97,193.97,444.0,194.76,194.76,193.97,193.97,444.0
2021-11-11 14:00:00,195.23,195.23,195.2,195.2,200.0,195.23,195.23,195.2,195.2,200.0
2021-11-11 14:30:00,195.39,195.39,195.25,195.25,300.0,195.39,195.39,195.25,195.25,300.0
2021-11-11 15:00:00,195.3,195.3,194.79,194.79,500.0,195.3,195.3,194.79,194.79,500.0
2021-11-11 15:30:00,193.44,193.46,193.01,193.01,776.0,193.44,193.46,193.01,193.01,776.0
2021-11-12 09:30:00,194.86,195.01,194.86,194.97,300.0,194.86,195.01,194.86,194.97,300.0
2021-11-12 10:00:00,196.17,196.5,196.17,196.5,400.0,196.17,196.5,196.17,196.5,400.0
2021-11-12 10:30:00,195.38,195.4,195.15,195.16,800.0,195.38,195.4,195.15,195.16,800.0
2021-11-12 11:00:00,195.39,195.77,195.39,195.77,200.0,195.39,195.77,195.39,195.77,200.0
2021-11-12 11:30:00,196.02,196.02,195.33,195.33,200.0,196.02,196.02,195.33,195.33,200.0
2021-11-12 12:00:00,194.44,194.44,194.44,194.44,300.0,194.44,194.44,194.44,194.44,300.0
2021-11-12 12:30:00,194.02,194.84,193.88,194.84,3500.0,194.02,194.84,193.88,194.84,3500.0
2021-11-12 13:00:00,195.11,195.11,195.11,195.11,100.0,195.11,195.11,195.11,195.11,100.0
2021-11-12 13:30:00,196.22,196.22,196.0,196.0,400.0,196.22,196.22,196.0,196.0,400.0
2021-11-12 14:00:00,196.0,196.0,196.0,196.0,0.0,196.0,196.0,196.0,196.0,0.0
2021-11-12 14:30:00,195.99,195.99,195.95,195.95,200.0,195.99,195.99,195.95,195.95,200.0
2021-11-12 15:00:00,195.99,196.41,195.99,196.41,400.0,195.99,196.41,195.99,196.41,400.0
2021-11-12 15:30:00,196.5,196.98,196.5,196.55,1318.0,196.5,196.98,196.5,196.55,1318.0
2021-11-15 09:30:00,195.43,195.47,195.43,195.47,392.0,195.43,195.47,195.43,195.47,392.0
2021-11-15 10:00:00,196.1,196.1,193.42,193.42,200.0,196.1,196.1,193.42,193.42,200.0
2021-11-15 10:30:00,193.76,193.76,193.02,193.68,300.0,193.76,193.76,193.02,193.68,300.0
2021-11-15 11:00:00,193.47,194.0,193.47,194.0,1013.0,193.47,194.0,193.47,194.0,1013.0
2021-11-15 11:30:00,194.45,194.75,194.3,194.3,700.0,194.45,194.75,194.3,194.3,700.0
2021-11-15 12:00:00,194.61,194.61,193.47,193.95,900.0,194.61,194.61,193.47,193.95,900.0
2021-11-15 12:30:00,194.27,194.51,194.27,194.48,500.0,194.27,194.51,194.27,194.48,500.0
2021-11-15 13:00:00,194.69,195.23,194.49,195.12,1300.0,194.69,195.23,194.49,195.12,1300.0
2021-11-15 13:30:00,195.86,195.86,195.83,195.83,200.0,195.86,195.86,195.83,195.83,200.0
2021-11-15 14:00:00,195.04,195.04,195.04,195.04,100.0,195.04,195.04,195.04,195.04,100.0
2021-11-15 14:30:00,196.31,196.7,195.94,196.08,998.0,196.31,196.7,195.94,196.08,998.0
2021-11-15 15:00:00,195.87,196.09,195.57,195.79,1400.0,195.87,196.09,195.57,195.79,1400.0
2021-11-15 15:30:00,195.73,196.88,195.73,196.87,1847.0,195.73,196.88,195.73,196.87,1847.0
2021-11-16 09:30:00,196.48,197.46,196.48,197.46,300.0,196.48,197.46,196.48,197.46,300.0
2021-11-16 10:00:00,198.15,198.15,197.1,197.42,650.0,198.15,198.15,197.1,197.42,650.0
2021-11-16 10:30:00,197.36,197.97,197.36,197.97,300.0,197.36,197.97,197.36,197.97,300.0
2021-11-16 11:00:00,198.26,198.26,197.55,197.55,300.0,198.26,198.26,197.55,197.55,300.0
2021-11-16 11:30:00,196.94,197.12,196.42,196.42,300.0,196.94,197.12,196.42,196.42,300.0
2021-11-16 12:00:00,196.55,197.32,196.45,197.32,500.0,196.55,197.32,196.45,197.32,500.0
2021-11-16 12:30:00,196.7,197.0,196.7,197.0,200.0,196.7,197.0,196.7,197.0,200.0
2021-11-16 13:00:00,196.11,196.11,196.11,196.11,100.0,196.11,196.11,196.11,196.11,100.0
2021-11-16 13:30:00,195.76,196.87,195.71,196.87,400.0,195.76,196.87,195.71,196.87,400.0
2021-11-16 14:00:00,196.84,196.84,196.84,196.84,200.0,196.84,196.84,196.84,196.84,200.0
2021-11-16 14:30:00,196.84,196.84,196.84,196.84,0.0,196.84,196.84,196.84,196.84,0.0
2021-11-16 15:00:00,197.1,197.1,196.35,196.35,600.0,197.1,197.1,196.35,196.35,600.0
2021-11-16 15:30:00,196.4,197.48,196.32,197.15,1634.0,196.4,197.48,196.32,197.15,1634.0
2021-11-17 09:30:00,196.79,196.79,195.71,196.65,6248.0,196.79,196.79,195.71,196.65,6248.0
2021-11-17 10:00:00,195.49,195.49,195.49,195.49,100.0,195.49,195.49,195.49,195.49,100.0
2021-11-17 10:30:00,194.47,195.57,194.47,195.44,1100.0,194.47,195.57,194.47,195.44,1100.0
2021-11-17 11:00:00,195.44,195.44,195.44,195.44,0.0,195.44,195.44,195.44,195.44,0.0
2021-11-17 11:30:00,195.44,195.44,195.44,195.44,0.0,195.44,195.44,195.44,195.44,0.0
2021-11-17 12:00:00,195.48,195.83,195.48,195.83,200.0,195.48,195.83,195.48,195.83,200.0
2021-11-17 12:30:00,194.98,194.98,194.98,194.98,100.0,194.98,194.98,194.98,194.98,100.0
2021-11-17 13:00:00,194.82,194.82,194.82,194.82,100.0,194.82,194.82,194.82,194.82,100.0
2021-11-17 13:30:00,195.2,195.5,195.2,195.5,259.0,195.2,195.5,195.2,195.5,259.0
2021-11-17 14:00:00,196.06,196.06,195.87,195.87,200.0,196.06,196.06,195.87,195.87,200.0
2021-11-17 14:30:00,196.26,196.26,196.16,196.16,300.0,196.26,196.26,196.16,196.16,300.0
2021-11-17 15:00:00,195.17,195.74,195.17,195.55,500.0,195.17,195.74,195.17,195.55,500.0
2021-11-17 15:30:00,195.34,195.88,195.24,195.82,1100.0,195.34,195.88,195.24,195.82,1100.0
2021-11-18 09:30:00,196.44,196.73,196.37,196.73,1360.0,196.44,196.73,196.37,196.73,1360.0
2021-11-18 10:00:00,196.19,196.74,194.28,194.28,2080.0,196.19,196.74,194.28,194.28,2080.0
2021-11-18 10:30:00,196.21,196.69,195.66,195.89,4587.0,196.21,196.69,195.66,195.89,4587.0
2021-11-18 11:00:00,196.36,198.08,196.33,197.45,1600.0,196.36,198.08,196.33,197.45,1600.0
2021-11-18 11:30:00,197.45,197.45,197.45,197.45,0.0,197.45,197.45,197.45,197.45,0.0
2021-11-18 12:00:00,197.45,197.45,197.45,197.45,0.0,197.45,197.45,197.45,197.45,0.0
2021-11-18 12:30:00,197.17,197.22,197.17,197.22,200.0,197.17,197.22,197.17,197.22,200.0
2021-11-18 13:00:00,197.22,197.22,197.22,197.22,0.0,197.22,197.22,197.22,197.22,0.0
2021-11-18 13:30:00,196.61,196.61,196.61,196.61,100.0,196.61,196.61,196.61,196.61,100.0
2021-11-18 14:00:00,196.99,197.0,196.54,197.0,940.0,196.99,197.0,196.54,197.0,940.0
2021-11-18 14:30:00,197.19,197.19,196.96,196.96,800.0,197.19,197.19,196.96,196.96,800.0
2021-11-18 15:00:00,197.36,197.36,196.53,196.53,300.0,197.36,197.36,196.53,196.53,300.0
2021-11-18 15:30:00,196.43,196.72,195.76,196.35,1257.0,196.43,196.72,195.76,196.35,1257.0
2021-11-19 09:30:00,197.84,200.96,197.84,199.0,1100.0,197.84,200.96,197.84,199.0,1100.0
2021-11-19 10:00:00,200.19,200.49,199.72,199.92,1282.0,200.19,200.49,199.72,199.92,1282.0
2021-11-19 10:30:00,201.12,201.12,200.87,200.87,617.0,201.12,201.12,200.87,200.87,617.0
2021-11-19 11:00:00,199.89,199.89,199.8,199.8,500.0,199.89,199.89,199.8,199.8,500.0
2021-11-19 11:30:00,199.22,199.22,199.22,199.22,100.0,199.22,199.22,199.22,199.22,100.0
2021-11-19 12:00:00,199.36,199.5,199.36,199.5,200.0,199.36,199.5,199.36,199.5,200.0
2021-11-19 12:30:00,199.68,199.79,199.68,199.79,200.0,199.68,199.79,199.68,199.79,200.0
2021-11-19 13:00:00,199.79,199.79,199.79,199.79,0.0,199.79,199.79,199.79,199.79,0.0
2021-11-19 13:30:00,198.72,198.72,198.72,198.72,100.0,198.72,198.72,198.72,198.72,100.0
2021-11-19 14:00:00,198.68,198.68,197.91,198.1,2420.0,198.68,198.68,197.91,198.1,2420.0
2021-11-19 14:30:00,197.82,197.85,197.57,197.85,500.0,197.82,197.85,197.57,197.85,500.0
2021-11-19 15:00:00,196.79,196.79,196.53,196.53,300.0,196.79,196.79,196.53,196.53,300.0
2021-11-19 15:30:00,196.69,196.69,195.84,195.84,1600.0,196.69,196.69,195.84,195.84,1600.0
2021-11-22 09:30:00,193.76,193.76,191.54,191.54,300.0,193.76,193.76,191.54,191.54,300.0
2021-11-22 10:00:00,192.15,192.5,191.62,191.62,435.0,192.15,192.5,191.62,191.62,435.0
2021-11-22 10:30:00,192.44,192.54,190.92,190.92,600.0,192.44,192.54,190.92,190.92,600.0
2021-11-22 11:00:00,189.01,189.64,188.55,188.55,700.0,189.01,189.64,188.55,188.55,700.0
2021-11-22 11:30:00,188.13,188.14,184.96,186.31,700.0,188.13,188.14,184.96,186.31,700.0
2021-11-22 12:00:00,185.34,185.34,184.59,184.79,700.0,185.34,185.34,184.59,184.79,700.0
2021-11-22 12:30:00,185.26,185.85,185.0,185.25,2000.0,185.26,185.85,185.0,185.25,2000.0
2021-11-22 13:00:00,184.72,186.2,184.54,186.2,757.0,184.72,186.2,184.54,186.2,757.0
2021-11-22 13:30:00,185.68,186.25,185.2,185.2,1800.0,185.68,186.25,185.2,185.2,1800.0
2021-11-22 14:00:00,185.16,185.16,184.79,184.79,2100.0,185.16,185.16,184.79,184.79,2100.0
2021-11-22 14:30:00,184.03,184.19,183.87,183.92,923.0,184.03,184.19,183.87,183.92,923.0
2021-11-22 15:00:00,184.07,185.8,184.0,184.0,2600.0,184.07,185.8,184.0,184.0,2600.0
2021-11-22 15:30:00,184.51,184.86,181.72,182.05,3850.0,184.51,184.86,181.72,182.05,3850.0
2021-11-23 09:30:00,180.32,182.0,178.99,181.85,2379.0,180.32,182.0,178.99,181.85,2379.0
2021-11-23 10:00:00,181.35,181.35,176.0,178.26,5024.0,181.35,181.35,176.0,178.26,5024.0
2021-11-23 10:30:00,176.52,176.52,174.84,174.84,435.0,176.52,176.52,174.84,174.84,435.0
2021-11-23 11:00:00,173.76,176.18,173.76,176.05,817.0,173.76,176.18,173.76,176.05,817.0
2021-11-23 11:30:00,175.08,175.65,175.08,175.2,568.0,175.08,175.65,175.08,175.2,568.0
2021-11-23 12:00:00,173.56,174.01,173.56,174.01,300.0,173.56,174.01,173.56,174.01,300.0
2021-11-23 12:30:00,173.8,173.8,173.28,173.28,500.0,173.8,173.8,173.28,173.28,500.0
2021-11-23 13:00:00,173.32,173.48,173.14,173.14,400.0,173.32,173.48,173.14,173.14,400.0
2021-11-23 13:30:00,173.13,174.11,172.5,174.11,5062.0,173.13,174.11,172.5,174.11,5062.0
2021-11-23 14:00:00,174.28,174.28,172.95,173.03,800.0,174.28,174.28,172.95,173.03,800.0
2021-11-23 14:30:00,173.2,174.15,172.64,173.58,8951.0,173.2,174.15,172.64,173.58,8951.0
2021-11-23 15:00:00,174.88,175.12,174.03,174.65,4311.0,174.88,175.12,174.03,174.65,4311.0
2021-11-23 15:30:00,174.8,175.13,174.72,174.94,4512.0,174.8,175.13,174.72,174.94,4512.0
2021-11-24 09:30:00,172.68,173.84,172.44,173.84,546.0,172.68,173.84,172.44,173.84,546.0
2021-11-24 10:00:00,174.81,174.99,173.35,174.99,900.0,174.81,174.99,173.35,174.99,900.0
2021-11-24 10:30:00,174.99,175.23,174.0,174.08,500.0,174.99,175.23,174.0,174.08,500.0
2021-11-24 11:00:00,174.02,174.98,174.02,174.81,500.0,174.02,174.98,174.02,174.81,500.0
2021-11-24 11:30:00,174.71,175.05,174.38,174.62,600.0,174.71,175.05,174.38,174.62,600.0
2021-11-24 12:00:00,174.97,174.98,174.37,174.37,500.0,174.97,174.98,174.37,174.37,500.0
2021-11-24 12:30:00,174.59,174.98,174.3,174.98,500.0,174.59,174.98,174.3,174.98,500.0
2021-11-24 13:00:00,175.15,175.27,174.85,175.05,1541.0,175.15,175.27,174.85,175.05,1541.0
2021-11-24 13:30:00,174.7,174.7,174.55,174.55,200.0,174.7,174.7,174.55,174.55,200.0
2021-11-24 14:00:00,174.8,174.83,174.13,174.43,834.0,174.8,174.83,174.13,174.43,834.0
2021-11-24 14:30:00,174.45,174.98,174.35,174.98,500.0,174.45,174.98,174.35,174.98,500.0
2021-11-24 15:00:00,174.87,175.86,174.87,175.26,1873.0,174.87,175.86,174.87,175.26,1873.0
2021-11-24 15:30:00,175.3,175.5,174.77,174.78,3000.0,175.3,175.5,174.77,174.78,3000.0
2021-11-26 10:00:00,174.19,174.71,174.19,174.38,800.0,174.19,174.71,174.19,174.38,800.0
2021-11-26 10:30:00,174.3,175.03,174.3,175.03,600.0,174.3,175.03,174.3,175.03,600.0
2021-11-26 11:00:00,174.36,175.65,174.36,175.14,1900.0,174.36,175.65,174.36,175.14,1900.0
2021-11-26 11:30:00,175.37,175.38,174.91,175.08,500.0,175.37,175.38,174.91,175.08,500.0
2021-11-26 12:00:00,175.52,175.86,175.48,175.86,560.0,175.52,175.86,175.48,175.86,560.0
2021-11-26 12:30:00,176.79,176.79,174.76,174.76,1039.0,176.79,176.79,174.76,174.76,1039.0
2021-11-29 09:30:00,177.0,177.29,176.7,176.81,500.0,177.0,177.29,176.7,176.81,500.0
2021-11-29 10:00:00,176.69,176.7,176.69,176.7,200.0,176.69,176.7,176.69,176.7,200.0
2021-11-29 10:30:00,176.42,176.42,176.26,176.26,200.0,176.42,176.42,176.26,176.26,200.0
2021-11-29 11:00:00,177.81,177.81,177.48,177.48,551.0,177.81,177.81,177.48,177.48,551.0
2021-11-29 11:30:00,177.48,177.48,177.48,177.48,0.0,177.48,177.48,177.48,177.48,0.0
2021-11-29 12:00:00,177.46,177.9,177.46,177.9,800.0,177.46,177.9,177.46,177.9,800.0
2021-11-29 12:30:00,177.9,177.9,177.9,177.9,0.0,177.9,177.9,177.9,177.9,0.0
2021-11-29 13:00:00,179.05,179.05,178.06,178.06,609.0,179.05,179.05,178.06,178.06,609.0
2021-11-29 13:30:00,177.78,177.78,177.78,177.78,103.0,177.78,177.78,177.78,177.78,103.0
2021-11-29 14:00:00,177.22,177.22,177.06,177.06,1200.0,177.22,177.22,177.06,177.06,1200.0
2021-11-29 14:30:00,176.88,177.12,176.72,176.72,600.0,176.88,177.12,176.72,176.72,600.0
2021-11-29 15:00:00,176.72,176.72,176.72,176.72,0.0,176.72,176.72,176.72,176.72,0.0
2021-11-29 15:30:00,177.79,177.79,176.98,176.98,1400.0,177.79,177.79,176.98,176.98,1400.0
2021-11-30 09:30:00,179.17,179.17,177.74,177.74,300.0,179.17,179.17,177.74,177.74,300.0
2021-11-30 10:00:00,178.14,178.14,178.14,178.14,100.0,178.14,178.14,178.14,178.14,100.0
2021-11-30 10:30:00,176.96,176.96,175.51,175.51,600.0,176.96,176.96,175.51,175.51,600.0
2021-11-30 11:00:00,174.39,174.41,174.27,174.38,500.0,174.39,174.41,174.27,174.38,500.0
2021-11-30 11:30:00,173.88,173.88,173.41,173.41,200.0,173.88,173.88,173.41,173.41,200.0
2021-11-30 12:00:00,173.19,173.19,171.36,172.24,500.0,173.19,173.19,171.36,172.24,500.0
2021-11-30 12:30:00,173.11,173.11,172.92,172.92,500.0,173.11,173.11,172.92,172.92,500.0
2021-11-30 13:00:00,172.92,172.92,172.92,172.92,0.0,172.92,172.92,172.92,172.92,0.0
2021-11-30 13:30:00,174.24,174.24,173.93,173.93,500.0,174.24,174.24,173.93,173.93,500.0
2021-11-30 14:00:00,174.72,174.97,174.72,174.81,400.0,174.72,174.97,174.72,174.81,400.0
2021-11-30 14:30:00,174.95,175.5,174.48,174.48,1350.0,174.95,175.5,174.48,174.48,1350.0
2021-11-30 15:00:00,174.47,174.71,174.47,174.71,200.0,174.47,174.71,174.47,174.71,200.0
2021-11-30 15:30:00,174.57,174.64,172.48,172.85,4212.0,174.57,174.64,172.48,172.85,4212.0
2021-12-01 09:30:00,174.85,175.3,174.29,174.63,2805.0,174.85,175.3,174.29,174.63,2805.0
2021-12-01 10:00:00,174.17,174.32,172.92,172.99,500.0,174.17,174.32,172.92,172.99,500.0
2021-12-01 10:30:00,172.05,172.05,172.05,172.05,100.0,172.05,172.05,172.05,172.05,100.0
2021-12-01 11:00:00,172.17,172.27,171.86,171.86,1200.0,172.17,172.27,171.86,171.86,1200.0
2021-12-01 11:30:00,171.06,171.4,170.01,170.01,400.0,171.06,171.4,170.01,170.01,400.0
2021-12-01 12:00:00,171.05,171.05,170.77,170.77,200.0,171.05,171.05,170.77,170.77,200.0
2021-12-01 12:30:00,169.66,170.02,169.37,169.37,600.0,169.66,170.02,169.37,169.37,600.0
2021-12-01 13:00:00,169.53,169.75,169.53,169.75,200.0,169.53,169.75,169.53,169.75,200.0
2021-12-01 13:30:00,169.84,170.25,169.26,169.26,800.0,169.84,170.25,169.26,169.26,800.0
2021-12-01 14:00:00,169.9,169.94,169.2,169.74,1100.0,169.9,169.94,169.2,169.74,1100.0
2021-12-01 14:30:00,170.09,170.6,169.91,170.36,1400.0,170.09,170.6,169.91,170.36,1400.0
2021-12-01 15:00:00,168.87,168.87,166.4,166.4,600.0,168.87,168.87,166.4,166.4,600.0
2021-12-01 15:30:00,166.95,169.44,166.95,167.8,2300.0,166.95,169.44,166.95,167.8,2300.0
2021-12-02 09:30:00,167.56,167.56,167.56,167.56,100.0,167.56,167.56,167.56,167.56,100.0
2021-12-02 10:00:00,169.03,169.03,167.93,167.93,200.0,169.03,169.03,167.93,167.93,200.0
2021-12-02 10:30:00,168.2,169.37,167.22,169.37,700.0,168.2,169.37,167.22,169.37,700.0
2021-12-02 11:00:00,170.61,170.61,170.49,170.49,200.0,170.61,170.61,170.49,170.49,200.0
2021-12-02 11:30:00,170.46,170.46,170.46,170.46,100.0,170.46,170.46,170.46,170.46,100.0
2021-12-02 12:00:00,170.71,171.02,170.71,171.02,200.0,170.71,171.02,170.71,171.02,200.0
2021-12-02 12:30:00,171.93,172.31,171.87,171.87,800.0,171.93,172.31,171.87,171.87,800.0
2021-12-02 13:00:00,170.87,170.87,170.02,170.02,1200.0,170.87,170.87,170.02,170.02,1200.0
2021-12-02 13:30:00,170.28,170.75,170.28,170.75,300.0,170.28,170.75,170.28,170.75,300.0
2021-12-02 14:00:00,170.31,171.03,170.25,170.25,300.0,170.31,171.03,170.25,170.25,300.0
2021-12-02 14:30:00,170.5,170.61,170.04,170.61,900.0,170.5,170.61,170.04,170.61,900.0
2021-12-02 15:00:00,171.57,171.57,170.99,170.99,700.0,171.57,171.57,170.99,170.99,700.0
2021-12-02 15:30:00,170.99,171.45,170.72,170.79,2000.0,170.99,171.45,170.72,170.79,2000.0
2021-12-03 09:30:00,168.0,168.0,165.2,165.2,3400.0,168.0,168.0,165.2,165.2,3400.0
2021-12-03 10:00:00,162.75,162.87,162.26,162.49,2200.0,162.75,162.87,162.26,162.49,2200.0
2021-12-03 10:30:00,162.39,162.4,158.53,159.4,3112.0,162.39,162.4,158.53,159.4,3112.0
2021-12-03 11:00:00,159.08,159.08,156.39,156.71,1400.0,159.08,159.08,156.39,156.71,1400.0
2021-12-03 11:30:00,157.14,157.38,153.62,153.62,2400.0,157.14,157.38,153.62,153.62,2400.0
2021-12-03 12:00:00,153.51,153.75,152.61,153.75,2202.0,153.51,153.75,152.61,153.75,2202.0
2021-12-03 12:30:00,152.57,153.92,150.97,151.32,950.0,152.57,153.92,150.97,151.32,950.0
2021-12-03 13:00:00,151.3,151.67,150.65,150.67,1581.0,151.3,151.67,150.65,150.67,1581.0
2021-12-03 13:30:00,151.25,151.25,149.81,150.47,2185.0,151.25,151.25,149.81,150.47,2185.0
2021-12-03 14:00:00,150.53,150.6,149.19,149.82,2321.0,150.53,150.6,149.19,149.82,2321.0
2021-12-03 14:30:00,150.97,150.97,146.76,147.02,5154.0,150.97,150.97,146.76,147.02,5154.0
2021-12-03 15:00:00,146.87,149.55,146.43,149.12,1800.0,146.87,149.55,146.43,149.12,1800.0
2021-12-03 15:30:00,149.31,152.34,149.31,151.59,7732.0,149.31,152.34,149.31,151.59,7732.0
2021-12-06 09:30:00,150.56,150.56,147.25,148.1,1500.0,150.56,150.56,147.25,148.1,1500.0
2021-12-06 10:00:00,147.61,153.01,147.61,153.01,1300.0,147.61,153.01,147.61,153.01,1300.0
2021-12-06 10:30:00,153.37,153.6,151.1,151.1,1400.0,153.37,153.6,151.1,151.1,1400.0
2021-12-06 11:00:00,151.68,152.37,151.68,151.86,1200.0,151.68,152.37,151.68,151.86,1200.0
2021-12-06 11:30:00,151.32,152.11,149.1,149.71,1400.0,151.32,152.11,149.1,149.71,1400.0
2021-12-06 12:00:00,149.22,151.13,149.22,150.79,1000.0,149.22,151.13,149.22,150.79,1000.0
2021-12-06 12:30:00,151.09,151.09,150.16,150.47,800.0,151.09,151.09,150.16,150.47,800.0
2021-12-06 13:00:00,150.89,151.08,150.46,151.08,600.0,150.89,151.08,150.46,151.08,600.0
2021-12-06 13:30:00,152.06,152.08,151.81,152.08,700.0,152.06,152.08,151.81,152.08,700.0
2021-12-06 14:00:00,152.55,152.58,152.24,152.31,1200.0,152.55,152.58,152.24,152.31,1200.0
2021-12-06 14:30:00,152.2,152.2,151.51,151.65,900.0,152.2,152.2,151.51,151.65,900.0
2021-12-06 15:00:00,151.21,152.37,150.97,152.27,1000.0,151.21,152.37,150.97,152.27,1000.0
2021-12-06 15:30:00,152.15,152.64,151.66,151.97,5006.0,152.15,152.64,151.66,151.97,5006.0
2021-12-07 09:30:00,156.78,157.66,156.78,157.66,200.0,156.78,157.66,156.78,157.66,200.0
2021-12-07 10:00:00,156.95,158.0,156.95,157.2,700.0,156.95,158.0,156.95,157.2,700.0
2021-12-07 10:30:00,157.51,157.51,157.51,157.51,100.0,157.51,157.51,157.51,157.51,100.0
2021-12-07 11:00:00,157.92,157.92,157.26,157.41,500.0,157.92,157.92,157.26,157.41,500.0
2021-12-07 11:30:00,157.59,158.19,157.59,157.83,500.0,157.59,158.19,157.59,157.83,500.0
2021-12-07 12:00:00,157.63,158.2,157.63,158.2,600.0,157.63,158.2,157.63,158.2,600.0
2021-12-07 12:30:00,157.97,158.19,157.9,158.02,1100.0,157.97,158.19,157.9,158.02,1100.0
2021-12-07 13:00:00,157.83,157.83,156.02,156.02,1876.0,157.83,157.83,156.02,156.02,1876.0
2021-12-07 13:30:00,155.81,156.75,155.81,156.75,900.0,155.81,156.75,155.81,156.75,900.0
2021-12-07 14:00:00,156.72,157.03,156.63,157.03,900.0,156.72,157.03,156.63,157.03,900.0
2021-12-07 14:30:00,157.28,157.43,157.27,157.4,582.0,157.28,157.43,157.27,157.4,582.0
2021-12-07 15:00:00,156.84,156.99,156.23,156.64,500.0,156.84,156.99,156.23,156.64,500.0
2021-12-07 15:30:00,156.54,156.87,155.45,155.94,2239.0,156.54,156.87,155.45,155.94,2239.0
2021-12-08 09:30:00,152.0,155.28,152.0,153.17,600.0,152.0,155.28,152.0,153.17,600.0
2021-12-08 10:00:00,152.5,154.71,152.5,154.0,1400.0,152.5,154.71,152.5,154.0,1400.0
2021-12-08 10:30:00,154.0,154.7,153.02,154.0,2200.0,154.0,154.7,153.02,154.0,2200.0
2021-12-08 11:00:00,154.0,154.0,153.78,153.78,400.0,154.0,154.0,153.78,153.78,400.0
2021-12-08 11:30:00,155.59,157.14,155.59,157.05,600.0,155.59,157.14,155.59,157.05,600.0
2021-12-08 12:00:00,157.34,157.36,157.07,157.07,429.0,157.34,157.36,157.07,157.07,429.0
2021-12-08 12:30:00,156.69,158.56,156.66,158.56,600.0,156.69,158.56,156.66,158.56,600.0
2021-12-08 13:00:00,158.96,159.63,158.96,159.09,400.0,158.96,159.63,158.96,159.09,400.0
2021-12-08 13:30:00,158.93,160.58,158.93,160.05,800.0,158.93,160.58,158.93,160.05,800.0
2021-12-08 14:00:00,160.23,160.41,159.91,160.41,600.0,160.23,160.41,159.91,160.41,600.0
2021-12-08 14:30:00,160.49,161.18,160.49,161.18,700.0,160.49,161.18,160.49,161.18,700.0
2021-12-08 15:00:00,161.48,161.5,160.96,161.41,700.0,161.48,161.5,160.96,161.41,700.0
2021-12-08 15:30:00,161.8,162.26,160.54,160.64,6132.0,161.8,162.26,160.54,160.64,6132.0
2021-12-09 09:30:00,159.75,160.77,159.75,160.73,2197.0,159.75,160.77,159.75,160.73,2197.0
2021-12-09 10:00:00,160.52,160.52,159.7,159.7,300.0,160.52,160.52,159.7,159.7,300.0
2021-12-09 10:30:00,158.39,158.84,158.39,158.74,542.0,158.39,158.84,158.39,158.74,542.0
2021-12-09 11:00:00,158.05,158.37,158.05,158.37,200.0,158.05,158.37,158.05,158.37,200.0
2021-12-09 11:30:00,157.95,157.95,157.95,157.95,100.0,157.95,157.95,157.95,157.95,100.0
2021-12-09 12:00:00,157.95,157.95,157.95,157.95,0.0,157.95,157.95,157.95,157.95,0.0
2021-12-09 12:30:00,157.05,157.87,157.05,157.71,600.0,157.05,157.87,157.05,157.71,600.0
2021-12-09 13:00:00,157.74,158.02,157.74,157.81,800.0,157.74,158.02,157.74,157.81,800.0
2021-12-09 13:30:00,159.0,159.31,157.95,157.95,400.0,159.0,159.31,157.95,157.95,400.0
2021-12-09 14:00:00,158.9,158.9,157.13,157.13,400.0,158.9,158.9,157.13,157.13,400.0
2021-12-09 14:30:00,157.42,157.42,157.42,157.42,129.0,157.42,157.42,157.42,157.42,129.0
2021-12-09 15:00:00,156.78,156.78,156.78,156.78,129.0,156.78,156.78,156.78,156.78,129.0
2021-12-09 15:30:00,157.0,158.9,156.96,158.39,1300.0,157.0,158.9,156.96,158.39,1300.0
2021-12-10 09:30:00,159.1,159.76,155.13,155.14,600.0,159.1,159.76,155.13,155.14,600.0
2021-12-10 10:00:00,157.61,157.61,157.22,157.22,400.0,157.61,157.61,157.22,157.22,400.0
2021-12-10 10:30:00,157.22,157.22,157.22,157.22,0.0,157.22,157.22,157.22,157.22,0.0
2021-12-10 11:00:00,155.78,155.78,155.78,155.78,100.0,155.78,155.78,155.78,155.78,100.0
2021-12-10 11:30:00,154.75,154.75,154.06,154.28,300.0,154.75,154.75,154.06,154.28,300.0
2021-12-10 12:00:00,154.28,154.28,154.28,154.28,0.0,154.28,154.28,154.28,154.28,0.0
2021-12-10 12:30:00,153.93,154.11,153.93,153.98,300.0,153.93,154.11,153.93,153.98,300.0
2021-12-10 13:00:00,152.89,152.91,152.89,152.91,200.0,152.89,152.91,152.89,152.91,200.0
2021-12-10 13:30:00,152.91,152.91,152.91,152.91,0.0,152.91,152.91,152.91,152.91,0.0
2021-12-10 14:00:00,152.91,152.91,152.91,152.91,0.0,152.91,152.91,152.91,152.91,0.0
2021-12-10 14:30:00,152.91,152.91,152.91,152.91,0.0,152.91,152.91,152.91,152.91,0.0
2021-12-10 15:00:00,153.98,153.98,153.78,153.78,200.0,153.98,153.98,153.78,153.78,200.0
2021-12-10 15:30:00,153.24,153.24,152.69,152.69,1242.0,153.24,153.24,152.69,152.69,1242.0
2021-12-13 09:30:00,155.3,157.5,155.3,157.33,600.0,155.3,157.5,155.3,157.33,600.0
2021-12-13 10:00:00,156.11,156.35,154.38,154.38,500.0,156.11,156.35,154.38,154.38,500.0
2021-12-13 10:30:00,154.18,156.53,154.18,155.41,700.0,154.18,156.53,154.18,155.41,700.0
2021-12-13 11:00:00,156.23,156.23,155.97,155.97,200.0,156.23,156.23,155.97,155.97,200.0
2021-12-13 11:30:00,155.97,155.97,155.97,155.97,0.0,155.97,155.97,155.97,155.97,0.0
2021-12-13 12:00:00,155.13,155.89,155.13,155.73,600.0,155.13,155.89,155.13,155.73,600.0
2021-12-13 12:30:00,156.39,156.39,155.66,155.7,700.0,156.39,156.39,155.66,155.7,700.0
2021-12-13 13:00:00,156.29,156.29,156.29,156.29,100.0,156.29,156.29,156.29,156.29,100.0
2021-12-13 13:30:00,155.75,155.75,155.75,155.75,100.0,155.75,155.75,155.75,155.75,100.0
2021-12-13 14:00:00,155.67,155.72,155.45,155.6,2869.0,155.67,155.72,155.45,155.6,2869.0
2021-12-13 14:30:00,155.22,156.0,155.22,156.0,449.0,155.22,156.0,155.22,156.0,449.0
2021-12-13 15:00:00,156.03,156.13,156.03,156.13,200.0,156.03,156.13,156.03,156.13,200.0
2021-12-13 15:30:00,155.87,155.98,154.6,154.63,1920.0,155.87,155.98,154.6,154.63,1920.0
2021-12-14 09:30:00,151.5,152.5,150.67,150.67,2824.0,151.5,152.5,150.67,150.67,2824.0
2021-12-14 10:00:00,152.82,153.84,152.82,153.48,2899.0,152.82,153.84,152.82,153.48,2899.0
2021-12-14 10:30:00,152.0,152.0,151.47,151.51,500.0,152.0,152.0,151.47,151.51,500.0
2021-12-14 11:00:00,151.5,152.02,151.5,152.02,300.0,151.5,152.02,151.5,152.02,300.0
2021-12-14 11:30:00,152.06,152.06,151.71,151.72,500.0,152.06,152.06,151.71,151.72,500.0
2021-12-14 12:00:00,152.03,152.03,151.46,151.49,600.0,152.03,152.03,151.46,151.49,600.0
2021-12-14 12:30:00,151.78,151.78,151.69,151.69,200.0,151.78,151.78,151.69,151.69,200.0
2021-12-14 13:00:00,151.29,151.63,151.29,151.34,300.0,151.29,151.63,151.29,151.34,300.0
2021-12-14 13:30:00,151.03,151.03,151.0,151.0,200.0,151.03,151.03,151.0,151.0,200.0
2021-12-14 14:00:00,150.29,151.7,150.29,151.7,400.0,150.29,151.7,150.29,151.7,400.0
2021-12-14 14:30:00,152.0,153.61,152.0,153.61,506.0,152.0,153.61,152.0,153.61,506.0
2021-12-14 15:00:00,153.45,154.7,153.43,154.7,900.0,153.45,154.7,153.43,154.7,900.0
2021-12-14 15:30:00,155.08,155.23,154.01,154.89,3547.0,155.08,155.23,154.01,154.89,3547.0
2021-12-15 09:30:00,153.28,155.2,153.28,155.2,1400.0,153.28,155.2,153.28,155.2,1400.0
2021-12-15 10:00:00,155.63,156.25,155.63,155.84,400.0,155.63,156.25,155.63,155.84,400.0
2021-12-15 10:30:00,155.84,155.84,155.84,155.84,0.0,155.84,155.84,155.84,155.84,0.0
2021-12-15 11:00:00,155.96,156.16,155.92,155.94,500.0,155.96,156.16,155.92,155.94,500.0
2021-12-15 11:30:00,156.15,156.15,156.15,156.15,100.0,156.15,156.15,156.15,156.15,100.0
2021-12-15 12:00:00,155.72,155.72,155.15,155.18,500.0,155.72,155.72,155.15,155.18,500.0
2021-12-15 12:30:00,155.63,155.63,153.88,153.88,639.0,155.63,155.63,153.88,153.88,639.0
2021-12-15 13:00:00,153.95,155.03,153.95,155.03,400.0,153.95,155.03,153.95,155.03,400.0
2021-12-15 13:30:00,155.94,156.99,155.94,156.91,1112.0,155.94,156.99,155.94,156.91,1112.0
2021-12-15 14:00:00,156.76,159.49,156.76,158.92,1200.0,156.76,159.49,156.76,158.92,1200.0
2021-12-15 14:30:00,158.58,160.32,158.58,160.27,1279.0,158.58,160.32,158.58,160.27,1279.0
2021-12-15 15:00:00,160.58,163.04,160.58,162.75,1500.0,160.58,163.04,160.58,162.75,1500.0
2021-12-15 15:30:00,163.01,164.05,162.81,163.78,2360.0,163.01,164.05,162.81,163.78,2360.0
2021-12-16 09:30:00,164.77,167.52,164.61,167.52,600.0,164.77,167.52,164.61,167.52,600.0
2021-12-16 10:00:00,167.03,167.03,164.2,165.15,600.0,167.03,167.03,164.2,165.15,600.0
2021-12-16 10:30:00,164.68,165.18,163.69,164.53,1988.0,164.68,165.18,163.69,164.53,1988.0
2021-12-16 11:00:00,163.54,163.84,162.4,163.33,1957.0,163.54,163.84,162.4,163.33,1957.0
2021-12-16 11:30:00,163.21,163.29,162.22,162.22,2298.0,163.21,163.29,162.22,162.22,2298.0
2021-12-16 12:00:00,161.96,161.96,161.91,161.91,300.0,161.96,161.96,161.91,161.91,300.0
2021-12-16 12:30:00,161.67,161.67,161.67,161.67,100.0,161.67,161.67,161.67,161.67,100.0
2021-12-16 13:00:00,161.44,162.24,161.44,162.09,400.0,161.44,162.24,161.44,162.09,400.0
2021-12-16 13:30:00,161.75,163.03,161.75,162.56,1300.0,161.75,163.03,161.75,162.56,1300.0
2021-12-16 14:00:00,161.89,161.98,161.72,161.72,600.0,161.89,161.98,161.72,161.72,600.0
2021-12-16 14:30:00,161.31,161.73,160.49,160.88,1133.0,161.31,161.73,160.49,160.88,1133.0
2021-12-16 15:00:00,160.82,161.58,160.82,161.58,500.0,160.82,161.58,160.82,161.58,500.0
2021-12-16 15:30:00,162.44,163.07,162.42,162.49,2400.0,162.44,163.07,162.42,162.49,2400.0
2021-12-17 09:30:00,160.77,160.77,160.01,160.21,900.0,160.77,160.77,160.01,160.21,900.0
2021-12-17 10:00:00,160.75,161.0,160.01,160.29,400.0,160.75,161.0,160.01,160.29,400.0
2021-12-17 10:30:00,162.26,165.27,162.26,165.27,800.0,162.26,165.27,162.26,165.27,800.0
2021-12-17 11:00:00,165.69,166.05,165.23,165.51,500.0,165.69,166.05,165.23,165.51,500.0
2021-12-17 11:30:00,165.98,166.04,164.79,166.04,1045.0,165.98,166.04,164.79,166.04,1045.0
2021-12-17 12:00:00,165.9,167.61,165.9,167.38,1100.0,165.9,167.61,165.9,167.38,1100.0
2021-12-17 12:30:00,167.11,167.63,166.58,167.63,500.0,167.11,167.63,166.58,167.63,500.0
2021-12-17 13:00:00,168.22,168.69,168.0,168.69,1500.0,168.22,168.69,168.0,168.69,1500.0
2021-12-17 13:30:00,168.69,168.81,168.69,168.72,300.0,168.69,168.81,168.69,168.72,300.0
2021-12-17 14:00:00,168.22,168.22,166.87,166.87,1148.0,168.22,168.22,166.87,166.87,1148.0
2021-12-17 14:30:00,166.72,167.68,166.72,167.28,900.0,166.72,167.68,166.72,167.28,900.0
2021-12-17 15:00:00,167.1,167.36,166.87,166.95,500.0,167.1,167.36,166.87,166.95,500.0
2021-12-17 15:30:00,165.61,165.86,163.74,164.39,7015.0,165.61,165.86,163.74,164.39,7015.0
2021-12-20 09:30:00,162.25,165.51,162.19,164.76,1400.0,162.25,165.51,162.19,164.76,1400.0
2021-12-20 10:00:00,165.22,165.22,163.5,165.14,762.0,165.22,165.22,163.5,165.14,762.0
2021-12-20 10:30:00,164.53,166.1,164.37,166.1,1255.0,164.53,166.1,164.37,166.1,1255.0
2021-12-20 11:00:00,164.6,165.0,164.53,165.0,300.0,164.6,165.0,164.53,165.0,300.0
2021-12-20 11:30:00,165.47,166.0,165.33,165.36,700.0,165.47,166.0,165.33,165.36,700.0
2021-12-20 12:00:00,166.76,166.76,166.34,166.34,200.0,166.76,166.76,166.34,166.34,200.0
2021-12-20 12:30:00,164.57,165.68,164.57,165.68,600.0,164.57,165.68,164.57,165.68,600.0
2021-12-20 13:00:00,165.3,165.92,165.1,165.22,2592.0,165.3,165.92,165.1,165.22,2592.0
2021-12-20 13:30:00,164.58,165.43,164.58,164.87,986.0,164.58,165.43,164.58,164.87,986.0
2021-12-20 14:00:00,165.27,165.27,165.27,165.27,100.0,165.27,165.27,165.27,165.27,100.0
2021-12-20 14:30:00,164.61,165.29,164.6,165.29,1000.0,164.61,165.29,164.6,165.29,1000.0
2021-12-20 15:00:00,166.39,166.94,166.22,166.29,600.0,166.39,166.94,166.22,166.29,600.0
2021-12-20 15:30:00,165.45,165.62,164.72,164.87,1900.0,165.45,165.62,164.72,164.87,1900.0
2021-12-21 09:30:00,166.45,166.45,166.45,166.45,100.0,166.45,166.45,166.45,166.45,100.0
2021-12-21 10:00:00,164.15,164.15,163.77,163.96,800.0,164.15,164.15,163.77,163.96,800.0
2021-12-21 10:30:00,164.05,164.05,164.0,164.0,916.0,164.05,164.05,164.0,164.0,916.0
2021-12-21 11:00:00,165.95,166.4,165.95,166.4,200.0,165.95,166.4,165.95,166.4,200.0
2021-12-21 11:30:00,165.19,165.61,164.99,165.33,500.0,165.19,165.61,164.99,165.33,500.0
2021-12-21 12:00:00,165.82,166.87,165.81,166.87,300.0,165.82,166.87,165.81,166.87,300.0
2021-12-21 12:30:00,167.62,167.65,167.43,167.5,700.0,167.62,167.65,167.43,167.5,700.0
2021-12-21 13:00:00,168.15,168.21,168.0,168.0,400.0,168.15,168.21,168.0,168.0,400.0
2021-12-21 13:30:00,168.43,168.49,168.43,168.49,200.0,168.43,168.49,168.43,168.49,200.0
2021-12-21 14:00:00,169.04,169.04,167.85,168.34,3699.0,169.04,169.04,167.85,168.34,3699.0
2021-12-21 14:30:00,168.34,168.34,168.34,168.34,0.0,168.34,168.34,168.34,168.34,0.0
2021-12-21 15:00:00,169.48,169.48,168.97,169.24,400.0,169.48,169.48,168.97,169.24,400.0
2021-12-21 15:30:00,169.46,169.97,169.21,169.97,2800.0,169.46,169.97,169.21,169.97,2800.0
2021-12-22 09:30:00,171.39,171.39,171.39,171.39,100.0,171.39,171.39,171.39,171.39,100.0
2021-12-22 10:00:00,170.42,170.42,169.51,170.1,1200.0,170.42,170.42,169.51,170.1,1200.0
2021-12-22 10:30:00,171.24,171.96,171.24,171.96,300.0,171.24,171.96,171.24,171.96,300.0
2021-12-22 11:00:00,172.0,172.0,171.7,171.7,300.0,172.0,172.0,171.7,171.7,300.0
2021-12-22 11:30:00,171.7,171.7,171.7,171.7,0.0,171.7,171.7,171.7,171.7,0.0
2021-12-22 12:00:00,172.43,172.43,172.2,172.2,200.0,172.43,172.43,172.2,172.2,200.0
2021-12-22 12:30:00,171.93,171.93,171.93,171.93,100.0,171.93,171.93,171.93,171.93,100.0
2021-12-22 13:00:00,172.53,172.53,172.01,172.01,300.0,172.53,172.53,172.01,172.01,300.0
2021-12-22 13:30:00,171.56,171.56,171.5,171.5,499.0,171.56,171.56,171.5,171.5,499.0
2021-12-22 14:00:00,170.75,171.28,170.75,171.28,200.0,170.75,171.28,170.75,171.28,200.0
2021-12-22 14:30:00,171.15,171.97,171.15,171.97,200.0,171.15,171.97,171.15,171.97,200.0
2021-12-22 15:00:00,172.44,172.91,172.44,172.81,700.0,172.44,172.91,172.44,172.81,700.0
2021-12-22 15:30:00,172.08,172.47,171.37,172.4,800.0,172.08,172.47,171.37,172.4,800.0
2021-12-23 09:30:00,170.86,172.08,170.86,171.34,400.0,170.86,172.08,170.86,171.34,400.0
2021-12-23 10:00:00,172.25,172.25,170.45,170.45,1490.0,172.25,172.25,170.45,170.45,1490.0
2021-12-23 10:30:00,170.45,170.45,170.45,170.45,0.0,170.45,170.45,170.45,170.45,0.0
2021-12-23 11:00:00,170.64,171.16,170.64,171.16,533.0,170.64,171.16,170.64,171.16,533.0
2021-12-23 11:30:00,171.16,171.16,171.16,171.16,0.0,171.16,171.16,171.16,171.16,0.0
2021-12-23 12:00:00,170.85,170.97,170.85,170.88,750.0,170.85,170.97,170.85,170.88,750.0
2021-12-23 12:30:00,170.88,170.88,170.88,170.88,0.0,170.88,170.88,170.88,170.88,0.0
2021-12-23 13:00:00,172.09,172.09,172.09,172.09,250.0,172.09,172.09,172.09,172.09,250.0
2021-12-23 13:30:00,171.05,171.12,171.05,171.12,300.0,171.05,171.12,171.05,171.12,300.0
2021-12-23 14:00:00,171.46,171.46,171.23,171.35,550.0,171.46,171.46,171.23,171.35,550.0
2021-12-23 14:30:00,171.05,171.09,170.91,170.93,550.0,171.05,171.09,170.91,170.93,550.0
2021-12-23 15:00:00,171.45,172.16,171.45,172.16,650.0,171.45,172.16,171.45,172.16,650.0
2021-12-23 15:30:00,171.47,171.72,171.47,171.57,496.0,171.47,171.72,171.47,171.57,496.0
2021-12-27 09:30:00,172.0,174.98,172.0,174.98,2066.0,172.0,174.98,172.0,174.98,2066.0
2021-12-27 10:00:00,174.95,175.56,174.69,175.41,845.0,174.95,175.56,174.69,175.41,845.0
2021-12-27 10:30:00,175.84,176.54,175.84,176.52,3700.0,175.84,176.54,175.84,176.52,3700.0
2021-12-27 11:00:00,177.71,177.71,176.91,176.91,1350.0,177.71,177.71,176.91,176.91,1350.0
2021-12-27 11:30:00,176.15,176.8,176.09,176.8,800.0,176.15,176.8,176.09,176.8,800.0
2021-12-27 12:00:00,176.54,176.54,176.54,176.54,100.0,176.54,176.54,176.54,176.54,100.0
2021-12-27 12:30:00,176.54,176.54,176.54,176.54,0.0,176.54,176.54,176.54,176.54,0.0
2021-12-27 13:00:00,175.77,176.98,175.77,176.9,400.0,175.77,176.98,175.77,176.9,400.0
2021-12-27 13:30:00,176.64,176.64,176.37,176.37,200.0,176.64,176.64,176.37,176.37,200.0
2021-12-27 14:00:00,176.17,176.37,175.77,175.77,300.0,176.17,176.37,175.77,175.77,300.0
2021-12-27 14:30:00,175.76,176.22,175.76,175.81,1000.0,175.76,176.22,175.76,175.81,1000.0
2021-12-27 15:00:00,175.6,175.6,174.52,174.83,1100.0,175.6,175.6,174.52,174.83,1100.0
2021-12-27 15:30:00,174.54,175.31,174.28,174.72,3600.0,174.54,175.31,174.28,174.72,3600.0
2021-12-28 10:30:00,174.68,174.68,174.12,174.12,200.0,174.68,174.68,174.12,174.12,200.0
2021-12-28 11:00:00,173.55,173.55,173.55,173.55,200.0,173.55,173.55,173.55,173.55,200.0
2021-12-28 11:30:00,173.55,173.55,173.55,173.55,0.0,173.55,173.55,173.55,173.55,0.0
2021-12-28 12:00:00,173.94,174.66,173.94,174.66,600.0,173.94,174.66,173.94,174.66,600.0
2021-12-28 12:30:00,175.0,175.0,174.67,174.67,400.0,175.0,175.0,174.67,174.67,400.0
2021-12-28 13:00:00,174.63,174.63,174.63,174.63,100.0,174.63,174.63,174.63,174.63,100.0
2021-12-28 13:30:00,174.57,174.57,174.57,174.57,100.0,174.57,174.57,174.57,174.57,100.0
2021-12-28 14:00:00,173.85,174.16,173.83,174.16,500.0,173.85,174.16,173.83,174.16,500.0
2021-12-28 14:30:00,174.16,174.16,174.16,174.16,0.0,174.16,174.16,174.16,174.16,0.0
2021-12-28 15:00:00,173.86,174.34,173.78,173.85,1100.0,173.86,174.34,173.78,173.85,1100.0
2021-12-28 15:30:00,174.31,174.76,174.31,174.76,1076.0,174.31,174.76,174.31,174.76,1076.0
2021-12-29 09:30:00,173.5,174.57,173.5,174.57,200.0,173.5,174.57,173.5,174.57,200.0
2021-12-29 10:00:00,175.11,175.11,174.67,175.1,700.0,175.11,175.11,174.67,175.1,700.0
2021-12-29 10:30:00,175.84,175.84,175.35,175.35,1100.0,175.84,175.84,175.35,175.35,1100.0
2021-12-29 11:00:00,174.65,174.95,174.65,174.95,498.0,174.65,174.95,174.65,174.95,498.0
2021-12-29 11:30:00,174.94,174.94,173.64,174.08,793.0,174.94,174.94,173.64,174.08,793.0
2021-12-29 12:00:00,173.98,174.43,173.84,174.43,1000.0,173.98,174.43,173.84,174.43,1000.0
2021-12-29 12:30:00,174.15,174.2,174.12,174.13,1317.0,174.15,174.2,174.12,174.13,1317.0
2021-12-29 13:00:00,174.17,174.25,174.17,174.25,300.0,174.17,174.25,174.17,174.25,300.0
2021-12-29 13:30:00,174.25,174.35,174.16,174.35,300.0,174.25,174.35,174.16,174.35,300.0
2021-12-29 14:00:00,174.34,174.51,173.9,173.9,500.0,174.34,174.51,173.9,173.9,500.0
2021-12-29 14:30:00,174.14,174.27,174.12,174.27,600.0,174.14,174.27,174.12,174.27,600.0
2021-12-29 15:00:00,174.18,174.18,173.99,174.02,800.0,174.18,174.18,173.99,174.02,800.0
2021-12-29 15:30:00,173.32,174.43,173.09,174.2,2285.0,173.32,174.43,173.09,174.2,2285.0
2021-12-30 09:30:00,174.13,174.85,174.13,174.85,1170.0,174.13,174.85,174.13,174.85,1170.0
2021-12-30 10:00:00,176.15,176.15,176.15,176.15,100.0,176.15,176.15,176.15,176.15,100.0
2021-12-30 10:30:00,176.15,176.15,176.15,176.15,0.0,176.15,176.15,176.15,176.15,0.0
2021-12-30 11:00:00,177.85,177.85,177.85,177.85,100.0,177.85,177.85,177.85,177.85,100.0
2021-12-30 11:30:00,178.03,178.03,178.03,178.03,100.0,178.03,178.03,178.03,178.03,100.0
2021-12-30 12:00:00,178.77,178.77,178.68,178.68,200.0,178.77,178.77,178.68,178.68,200.0
2021-12-30 12:30:00,178.4,178.4,178.4,178.4,300.0,178.4,178.4,178.4,178.4,300.0
2021-12-30 13:00:00,178.4,178.4,178.4,178.4,0.0,178.4,178.4,178.4,178.4,0.0
2021-12-30 13:30:00,178.4,178.4,178.4,178.4,0.0,178.4,178.4,178.4,178.4,0.0
2021-12-30 14:00:00,177.8,178.05,177.8,178.05,400.0,177.8,178.05,177.8,178.05,400.0
2021-12-30 14:30:00,177.76,178.14,177.76,178.14,300.0,177.76,178.14,177.76,178.14,300.0
2021-12-30 15:00:00,177.13,177.85,177.13,177.85,1200.0,177.13,177.85,177.13,177.85,1200.0
2021-12-30 15:30:00,178.11,178.12,176.95,177.0,3200.0,178.11,178.12,176.95,177.0,3200.0
2021-12-31 10:00:00,176.67,176.67,175.44,176.07,700.0,176.67,176.67,175.44,176.07,700.0
2021-12-31 10:30:00,175.35,175.38,175.35,175.38,200.0,175.35,175.38,175.35,175.38,200.0
2021-12-31 11:00:00,175.91,175.91,175.46,175.5,400.0,175.91,175.91,175.46,175.5,400.0
2021-12-31 11:30:00,176.01,176.01,176.01,176.01,100.0,176.01,176.01,176.01,176.01,100.0
2021-12-31 12:00:00,175.7,175.7,175.7,175.7,200.0,175.7,175.7,175.7,175.7,200.0
2021-12-31 12:30:00,175.13,175.53,174.45,174.45,900.0,175.13,175.53,174.45,174.45,900.0
2021-12-31 13:00:00,173.39,173.39,173.31,173.31,200.0,173.39,173.39,173.31,173.31,200.0
2021-12-31 13:30:00,173.32,173.52,173.32,173.5,500.0,173.32,173.52,173.32,173.5,500.0
2021-12-31 14:00:00,173.48,173.48,172.31,172.31,200.0,173.48,173.48,172.31,172.31,200.0
2021-12-31 14:30:00,173.03,173.03,172.78,172.78,300.0,173.03,173.03,172.78,172.78,300.0
2021-12-31 15:00:00,172.84,172.88,172.59,172.88,1500.0,172.84,172.88,172.59,172.88,1500.0
2021-12-31 15:30:00,172.91,173.27,172.69,173.27,11766.0,172.91,173.27,172.69,173.27,11766.0
2022-01-03 09:30:00,169.4,169.67,167.09,167.09,500.0,169.4,169.67,167.09,167.09,500.0
2022-01-03 10:00:00,167.21,167.6,166.57,167.01,1217.0,167.21,167.6,166.57,167.01,1217.0
2022-01-03 10:30:00,168.21,169.63,168.19,168.74,5424.0,168.21,169.63,168.19,168.74,5424.0
2022-01-03 11:00:00,169.39,169.39,167.89,168.0,700.0,169.39,169.39,167.89,168.0,700.0
2022-01-03 11:30:00,169.11,169.11,168.47,168.47,300.0,169.11,169.11,168.47,168.47,300.0
2022-01-03 12:00:00,169.53,169.53,169.53,169.53,100.0,169.53,169.53,169.53,169.53,100.0
2022-01-03 12:30:00,169.17,169.17,169.17,169.17,100.0,169.17,169.17,169.17,169.17,100.0
2022-01-03 13:00:00,168.81,168.83,168.81,168.83,200.0,168.81,168.83,168.81,168.83,200.0
2022-01-03 13:30:00,169.77,169.77,169.77,169.77,100.0,169.77,169.77,169.77,169.77,100.0
2022-01-03 14:00:00,169.77,169.77,169.65,169.65,400.0,169.77,169.77,169.65,169.65,400.0
2022-01-03 14:30:00,169.71,169.71,169.58,169.58,400.0,169.71,169.71,169.58,169.58,400.0
2022-01-03 15:00:00,169.94,170.08,169.94,170.08,200.0,169.94,170.08,169.94,170.08,200.0
2022-01-03 15:30:00,170.05,170.82,169.96,170.51,1200.0,170.05,170.82,169.96,170.51,1200.0
2022-01-04 09:30:00,165.19,165.19,165.19,165.19,661.0,165.19,165.19,165.19,165.19,661.0
2022-01-04 10:00:00,164.81,164.81,161.79,162.0,2526.0,164.81,164.81,161.79,162.0,2526.0
2022-01-04 10:30:00,161.99,162.66,161.16,161.49,1517.0,161.99,162.66,161.16,161.49,1517.0
2022-01-04 11:00:00,162.11,162.9,161.36,161.6,1818.0,162.11,162.9,161.36,161.6,1818.0
2022-01-04 11:30:00,162.33,162.81,161.6,161.65,900.0,162.33,162.81,161.6,161.65,900.0
2022-01-04 12:00:00,161.6,161.6,161.17,161.52,400.0,161.6,161.6,161.17,161.52,400.0
2022-01-04 12:30:00,161.57,161.69,161.27,161.54,1100.0,161.57,161.69,161.27,161.54,1100.0
2022-01-04 13:00:00,161.68,162.09,161.02,161.82,800.0,161.68,162.09,161.02,161.82,800.0
2022-01-04 13:30:00,161.56,161.56,159.71,159.92,800.0,161.56,161.56,159.71,159.92,800.0
2022-01-04 14:00:00,159.88,160.97,159.88,160.49,1800.0,159.88,160.97,159.88,160.49,1800.0
2022-01-04 14:30:00,160.57,161.01,160.57,160.87,1300.0,160.57,161.01,160.57,160.87,1300.0
2022-01-04 15:00:00,162.1,163.72,162.1,163.72,1408.0,162.1,163.72,162.1,163.72,1408.0
2022-01-04 15:30:00,164.01,164.42,163.68,164.18,3676.0,164.01,164.42,163.68,164.18,3676.0
2022-01-05 09:30:00,161.52,163.28,161.52,163.28,200.0,161.52,163.28,161.52,163.28,200.0
2022-01-05 10:00:00,162.83,163.62,162.6,163.27,1300.0,162.83,163.62,162.6,163.27,1300.0
2022-01-05 10:30:00,162.46,163.36,162.27,163.36,300.0,162.46,163.36,162.27,163.36,300.0
2022-01-05 11:00:00,162.46,162.78,162.46,162.55,467.0,162.46,162.78,162.46,162.55,467.0
2022-01-05 11:30:00,162.98,164.23,162.98,164.0,2002.0,162.98,164.23,162.98,164.0,2002.0
2022-01-05 12:00:00,163.85,163.85,162.07,162.07,2500.0,163.85,163.85,162.07,162.07,2500.0
2022-01-05 12:30:00,162.16,162.16,161.62,161.62,400.0,162.16,162.16,161.62,161.62,400.0
2022-01-05 13:00:00,161.6,163.19,161.6,163.19,700.0,161.6,163.19,161.6,163.19,700.0
2022-01-05 13:30:00,162.68,162.68,161.3,161.54,800.0,162.68,162.68,161.3,161.54,800.0
2022-01-05 14:00:00,161.11,161.16,159.69,160.14,2138.0,161.11,161.16,159.69,160.14,2138.0
2022-01-05 14:30:00,160.85,160.89,159.53,159.92,1126.0,160.85,160.89,159.53,159.92,1126.0
2022-01-05 15:00:00,160.01,160.01,158.73,159.09,1009.0,160.01,160.01,158.73,159.09,1009.0
2022-01-05 15:30:00,158.94,160.63,158.94,160.07,900.0,158.94,160.63,158.94,160.07,900.0
2022-01-06 09:30:00,159.1,159.1,157.95,157.95,400.0,159.1,159.1,157.95,157.95,400.0
2022-01-06 10:00:00,155.51,157.49,155.51,157.49,1159.0,155.51,157.49,155.51,157.49,1159.0
2022-01-06 10:30:00,157.54,158.71,157.54,158.71,500.0,157.54,158.71,157.54,158.71,500.0
2022-01-06 11:00:00,159.0,159.08,159.0,159.08,200.0,159.0,159.08,159.0,159.08,200.0
2022-01-06 11:30:00,157.88,158.13,157.61,158.13,500.0,157.88,158.13,157.61,158.13,500.0
2022-01-06 12:00:00,158.94,159.4,158.52,158.52,600.0,158.94,159.4,158.52,158.52,600.0
2022-01-06 12:30:00,158.13,158.8,157.38,157.38,400.0,158.13,158.8,157.38,157.38,400.0
2022-01-06 13:00:00,157.48,157.76,157.48,157.71,700.0,157.48,157.76,157.48,157.71,700.0
2022-01-06 13:30:00,157.18,157.97,157.16,157.97,900.0,157.18,157.97,157.16,157.97,900.0
2022-01-06 14:00:00,158.17,158.17,158.06,158.06,300.0,158.17,158.17,158.06,158.06,300.0
2022-01-06 14:30:00,158.55,160.01,158.55,160.01,400.0,158.55,160.01,158.55,160.01,400.0
2022-01-06 15:00:00,160.42,160.59,159.88,159.96,1000.0,160.42,160.59,159.88,159.96,1000.0
2022-01-06 15:30:00,159.46,159.46,157.11,157.97,2615.0,159.46,159.46,157.11,157.97,2615.0
2022-01-07 09:30:00,158.42,160.28,158.42,160.28,256.0,158.42,160.28,158.42,160.28,256.0
2022-01-07 10:00:00,160.41,160.41,158.49,158.49,3600.0,160.41,160.41,158.49,158.49,3600.0
2022-01-07 10:30:00,158.36,158.39,157.25,158.38,2610.0,158.36,158.39,157.25,158.38,2610.0
2022-01-07 11:00:00,157.91,157.91,157.91,157.91,100.0,157.91,157.91,157.91,157.91,100.0
2022-01-07 11:30:00,159.13,159.13,159.13,159.13,100.0,159.13,159.13,159.13,159.13,100.0
2022-01-07 12:00:00,159.31,160.1,159.31,159.63,400.0,159.31,160.1,159.31,159.63,400.0
2022-01-07 12:30:00,159.77,160.0,159.66,159.76,400.0,159.77,160.0,159.66,159.76,400.0
2022-01-07 13:00:00,159.2,159.87,159.2,159.87,300.0,159.2,159.87,159.2,159.87,300.0
2022-01-07 13:30:00,159.51,159.51,158.69,158.72,500.0,159.51,159.51,158.69,158.72,500.0
2022-01-07 14:00:00,158.58,158.67,157.77,157.95,500.0,158.58,158.67,157.77,157.95,500.0
2022-01-07 14:30:00,158.32,158.53,158.32,158.53,300.0,158.32,158.53,158.32,158.53,300.0
2022-01-07 15:00:00,158.48,158.48,157.71,157.89,900.0,158.48,158.48,157.71,157.89,900.0
2022-01-07 15:30:00,158.38,158.49,157.76,158.06,2309.0,158.38,158.49,157.76,158.06,2309.0
2022-01-10 09:30:00,155.59,155.59,154.35,154.35,300.0,155.59,155.59,154.35,154.35,300.0
2022-01-10 10:00:00,154.11,154.11,153.0,153.0,944.0,154.11,154.11,153.0,153.0,944.0
2022-01-10 10:30:00,151.13,151.81,151.13,151.56,600.0,151.13,151.81,151.13,151.56,600.0
2022-01-10 11:00:00,152.42,152.42,152.42,152.42,100.0,152.42,152.42,152.42,152.42,100.0
2022-01-10 11:30:00,152.53,152.53,151.9,151.9,800.0,152.53,152.53,151.9,151.9,800.0
2022-01-10 12:00:00,151.22,151.53,151.22,151.23,400.0,151.22,151.53,151.22,151.23,400.0
2022-01-10 12:30:00,151.15,151.38,151.15,151.38,200.0,151.15,151.38,151.15,151.38,200.0
2022-01-10 13:00:00,151.8,152.83,151.67,152.83,300.0,151.8,152.83,151.67,152.83,300.0
2022-01-10 13:30:00,153.27,153.71,153.16,153.59,600.0,153.27,153.71,153.16,153.59,600.0
2022-01-10 14:00:00,153.13,154.29,153.13,154.29,1369.0,153.13,154.29,153.13,154.29,1369.0
2022-01-10 14:30:00,154.5,155.0,154.39,155.0,603.0,154.5,155.0,154.39,155.0,603.0
2022-01-10 15:00:00,154.52,155.7,154.52,155.7,1600.0,154.52,155.7,154.52,155.7,1600.0
2022-01-10 15:30:00,156.0,157.65,155.43,157.65,1012.0,156.0,157.65,155.43,157.65,1012.0
2022-01-11 09:30:00,156.97,157.93,156.5,157.93,300.0,156.97,157.93,156.5,157.93,300.0
2022-01-11 10:00:00,158.6,160.5,158.6,159.99,700.0,158.6,160.5,158.6,159.99,700.0
2022-01-11 10:30:00,160.0,160.0,158.42,158.56,802.0,160.0,160.0,158.42,158.56,802.0
2022-01-11 11:00:00,159.27,160.04,159.23,159.98,1300.0,159.27,160.04,159.23,159.98,1300.0
2022-01-11 11:30:00,161.47,161.79,160.9,161.55,600.0,161.47,161.79,160.9,161.55,600.0
2022-01-11 12:00:00,162.15,162.15,161.25,161.25,304.0,162.15,162.15,161.25,161.25,304.0
2022-01-11 12:30:00,160.82,161.33,160.82,161.33,500.0,160.82,161.33,160.82,161.33,500.0
2022-01-11 13:00:00,160.78,161.03,160.78,161.03,200.0,160.78,161.03,160.78,161.03,200.0
2022-01-11 13:30:00,161.03,161.03,161.03,161.03,0.0,161.03,161.03,161.03,161.03,0.0
2022-01-11 14:00:00,162.1,162.22,162.1,162.2,735.0,162.1,162.22,162.1,162.2,735.0
2022-01-11 14:30:00,161.72,162.0,161.72,162.0,700.0,161.72,162.0,161.72,162.0,700.0
2022-01-11 15:00:00,161.59,161.84,161.34,161.84,400.0,161.59,161.84,161.34,161.84,400.0
2022-01-11 15:30:00,161.68,162.12,161.36,161.76,1396.0,161.68,162.12,161.36,161.76,1396.0
2022-01-12 09:30:00,162.87,163.77,159.22,159.79,504.0,162.87,163.77,159.22,159.79,504.0
2022-01-12 10:00:00,160.04,160.91,159.5,159.55,700.0,160.04,160.91,159.5,159.55,700.0
2022-01-12 10:30:00,159.26,159.78,158.0,158.0,600.0,159.26,159.78,158.0,158.0,600.0
2022-01-12 11:00:00,158.05,158.11,157.25,157.66,900.0,158.05,158.11,157.25,157.66,900.0
2022-01-12 11:30:00,157.98,157.98,157.98,157.98,100.0,157.98,157.98,157.98,157.98,100.0
2022-01-12 12:00:00,158.85,158.96,158.68,158.73,2200.0,158.85,158.96,158.68,158.73,2200.0
2022-01-12 12:30:00,160.21,160.21,160.03,160.03,200.0,160.21,160.21,160.03,160.03,200.0
2022-01-12 13:00:00,159.64,159.64,158.3,158.37,832.0,159.64,159.64,158.3,158.37,832.0
2022-01-12 13:30:00,158.63,158.73,158.63,158.73,200.0,158.63,158.73,158.63,158.73,200.0
2022-01-12 14:00:00,158.57,158.57,158.57,158.57,200.0,158.57,158.57,158.57,158.57,200.0
2022-01-12 14:30:00,158.44,158.69,157.75,157.82,700.0,158.44,158.69,157.75,157.82,700.0
2022-01-12 15:00:00,157.58,157.58,157.58,157.58,100.0,157.58,157.58,157.58,157.58,100.0
2022-01-12 15:30:00,157.69,158.59,157.69,158.29,885.0,157.69,158.59,157.69,158.29,885.0
2022-01-13 10:00:00,156.26,156.26,155.1,155.1,320.0,156.26,156.26,155.1,155.1,320.0
2022-01-13 10:30:00,154.0,154.0,152.36,152.36,300.0,154.0,154.0,152.36,152.36,300.0
2022-01-13 11:00:00,152.31,152.31,151.11,152.25,1200.0,152.31,152.31,151.11,152.25,1200.0
2022-01-13 11:30:00,152.25,152.44,151.19,151.2,802.0,152.25,152.44,151.19,151.2,802.0
2022-01-13 12:00:00,150.94,150.94,149.29,149.33,760.0,150.94,150.94,149.29,149.33,760.0
2022-01-13 12:30:00,148.85,148.92,148.71,148.92,400.0,148.85,148.92,148.71,148.92,400.0
2022-01-13 13:00:00,149.91,150.15,149.69,149.87,728.0,149.91,150.15,149.69,149.87,728.0
2022-01-13 13:30:00,149.6,150.03,149.6,149.67,400.0,149.6,150.03,149.6,149.67,400.0
2022-01-13 14:00:00,149.62,150.01,149.02,149.02,700.0,149.62,150.01,149.02,149.02,700.0
2022-01-13 14:30:00,148.46,148.51,147.68,147.68,1200.0,148.46,148.51,147.68,147.68,1200.0
2022-01-13 15:00:00,147.34,147.37,146.04,146.41,1200.0,147.34,147.37,146.04,146.41,1200.0
2022-01-13 15:30:00,145.78,145.8,144.91,145.36,2842.0,145.78,145.8,144.91,145.36,2842.0
2022-01-14 09:30:00,144.69,147.09,144.69,147.0,1176.0,144.69,147.09,144.69,147.0,1176.0
2022-01-14 10:00:00,145.3,145.3,143.47,143.47,2461.0,145.3,145.3,143.47,143.47,2461.0
2022-01-14 10:30:00,143.12,143.13,141.92,141.92,2249.0,143.12,143.13,141.92,141.92,2249.0
2022-01-14 11:00:00,141.35,141.35,140.69,141.27,800.0,141.35,141.35,140.69,141.27,800.0
2022-01-14 11:30:00,142.65,143.12,142.65,142.98,1100.0,142.65,143.12,142.65,142.98,1100.0
2022-01-14 12:00:00,142.84,143.36,142.84,143.14,700.0,142.84,143.36,142.84,143.14,700.0
2022-01-14 12:30:00,143.35,143.35,143.21,143.21,300.0,143.35,143.35,143.21,143.21,300.0
2022-01-14 13:00:00,142.05,142.05,141.31,141.32,812.0,142.05,142.05,141.31,141.32,812.0
2022-01-14 13:30:00,141.49,143.07,141.49,143.07,500.0,141.49,143.07,141.49,143.07,500.0
2022-01-14 14:00:00,143.25,143.55,143.23,143.23,400.0,143.25,143.55,143.23,143.23,400.0
2022-01-14 14:30:00,143.17,143.41,142.9,143.41,1300.0,143.17,143.41,142.9,143.41,1300.0
2022-01-14 15:00:00,143.63,144.21,142.91,144.14,2490.0,143.63,144.21,142.91,144.14,2490.0
2022-01-14 15:30:00,144.39,144.69,143.88,144.2,3000.0,144.39,144.69,143.88,144.2,3000.0
2022-01-18 09:30:00,140.5,143.83,140.12,143.8,4965.0,140.5,143.83,140.12,143.8,4965.0
2022-01-18 10:00:00,143.5,143.5,143.5,143.5,134.0,143.5,143.5,143.5,143.5,134.0
2022-01-18 10:30:00,143.98,144.0,143.0,143.0,500.0,143.98,144.0,143.0,143.0,500.0
2022-01-18 11:00:00,143.03,143.03,141.17,141.31,2447.0,143.03,143.03,141.17,141.31,2447.0
2022-01-18 11:30:00,142.26,142.26,141.57,141.57,400.0,142.26,142.26,141.57,141.57,400.0
2022-01-18 12:00:00,142.39,142.39,142.15,142.37,600.0,142.39,142.39,142.15,142.37,600.0
2022-01-18 12:30:00,142.79,142.79,141.62,141.62,1100.0,142.79,142.79,141.62,141.62,1100.0
2022-01-18 13:00:00,141.14,141.14,140.37,140.37,300.0,141.14,141.14,140.37,140.37,300.0
2022-01-18 13:30:00,140.86,140.86,140.45,140.45,200.0,140.86,140.86,140.45,140.45,200.0
2022-01-18 14:00:00,141.18,141.26,141.18,141.26,200.0,141.18,141.26,141.18,141.26,200.0
2022-01-18 14:30:00,142.8,142.8,142.34,142.34,300.0,142.8,142.8,142.34,142.34,300.0
2022-01-18 15:00:00,142.31,142.31,141.88,141.88,200.0,142.31,142.31,141.88,141.88,200.0
2022-01-18 15:30:00,142.1,142.1,141.56,141.75,2100.0,142.1,142.1,141.56,141.75,2100.0
2022-01-19 09:30:00,141.84,144.99,141.84,144.26,1539.0,141.84,144.99,141.84,144.26,1539.0
2022-01-19 10:00:00,144.95,144.95,144.95,144.95,100.0,144.95,144.95,144.95,144.95,100.0
2022-01-19 10:30:00,142.67,142.75,142.3,142.3,300.0,142.67,142.75,142.3,142.3,300.0
2022-01-19 11:00:00,142.63,142.96,141.3,141.61,1200.0,142.63,142.96,141.3,141.61,1200.0
2022-01-19 11:30:00,141.71,142.0,141.71,141.98,600.0,141.71,142.0,141.71,141.98,600.0
2022-01-19 12:00:00,141.68,143.04,141.68,143.04,200.0,141.68,143.04,141.68,143.04,200.0
2022-01-19 12:30:00,143.39,143.67,142.98,142.98,400.0,143.39,143.67,142.98,142.98,400.0
2022-01-19 13:00:00,143.51,143.51,143.16,143.16,1500.0,143.51,143.51,143.16,143.16,1500.0
2022-01-19 13:30:00,142.8,142.98,142.55,142.85,1200.0,142.8,142.98,142.55,142.85,1200.0
2022-01-19 14:00:00,142.74,142.74,141.46,141.46,700.0,142.74,142.74,141.46,141.46,700.0
2022-01-19 14:30:00,141.28,142.31,141.28,142.15,900.0,141.28,142.31,141.28,142.15,900.0
2022-01-19 15:00:00,142.07,142.62,142.07,142.28,639.0,142.07,142.62,142.07,142.28,639.0
2022-01-19 15:30:00,142.13,142.69,141.77,141.86,2800.0,142.13,142.69,141.77,141.86,2800.0
2022-01-20 09:30:00,143.55,146.73,143.55,146.4,1240.0,143.55,146.73,143.55,146.4,1240.0
2022-01-20 10:00:00,145.74,146.13,145.74,146.13,221.0,145.74,146.13,145.74,146.13,221.0
2022-01-20 10:30:00,145.06,145.43,145.06,145.43,600.0,145.06,145.43,145.06,145.43,600.0
2022-01-20 11:00:00,145.39,145.5,144.24,144.24,786.0,145.39,145.5,144.24,144.24,786.0
2022-01-20 11:30:00,144.65,144.7,144.32,144.66,700.0,144.65,144.7,144.32,144.66,700.0
2022-01-20 12:00:00,144.33,144.34,143.87,143.97,700.0,144.33,144.34,143.87,143.97,700.0
2022-01-20 12:30:00,143.97,144.09,143.96,144.09,410.0,143.97,144.09,143.96,144.09,410.0
2022-01-20 13:00:00,143.71,143.71,143.71,143.71,100.0,143.71,143.71,143.71,143.71,100.0
2022-01-20 13:30:00,143.58,143.82,143.2,143.56,700.0,143.58,143.82,143.2,143.56,700.0
2022-01-20 14:00:00,144.08,144.08,143.34,143.34,800.0,144.08,144.08,143.34,143.34,800.0
2022-01-20 14:30:00,143.33,143.6,142.77,142.77,2720.0,143.33,143.6,142.77,142.77,2720.0
2022-01-20 15:00:00,142.73,142.73,141.24,141.43,1600.0,142.73,142.73,141.24,141.43,1600.0
2022-01-20 15:30:00,141.07,141.35,140.0,140.0,3021.0,141.07,141.35,140.0,140.0,3021.0
2022-01-21 09:30:00,138.0,138.0,137.35,137.35,821.0,138.0,138.0,137.35,137.35,821.0
2022-01-21 10:00:00,136.77,136.98,136.0,136.9,1000.0,136.77,136.98,136.0,136.9,1000.0
2022-01-21 10:30:00,138.85,140.0,138.85,139.31,1100.0,138.85,140.0,138.85,139.31,1100.0
2022-01-21 11:00:00,139.0,140.9,139.0,140.9,400.0,139.0,140.9,139.0,140.9,400.0
2022-01-21 11:30:00,139.96,140.09,139.65,139.88,500.0,139.96,140.09,139.65,139.88,500.0
2022-01-21 12:00:00,140.74,140.74,140.0,140.0,300.0,140.74,140.74,140.0,140.0,300.0
2022-01-21 12:30:00,140.39,140.39,140.39,140.39,100.0,140.39,140.39,140.39,140.39,100.0
2022-01-21 13:00:00,140.4,140.4,140.4,140.4,100.0,140.4,140.4,140.4,140.4,100.0
2022-01-21 13:30:00,139.07,139.07,139.07,139.07,100.0,139.07,139.07,139.07,139.07,100.0
2022-01-21 14:00:00,140.35,140.43,138.95,138.95,747.0,140.35,140.43,138.95,138.95,747.0
2022-01-21 14:30:00,139.34,139.45,139.11,139.11,400.0,139.34,139.45,139.11,139.11,400.0
2022-01-21 15:00:00,138.73,138.74,138.21,138.32,400.0,138.73,138.74,138.21,138.32,400.0
2022-01-21 15:30:00,138.99,139.14,136.8,136.8,1585.0,138.99,139.14,136.8,136.8,1585.0
2022-01-24 09:30:00,132.8,134.32,132.36,132.36,1420.0,132.8,134.32,132.36,132.36,1420.0
2022-01-24 10:00:00,133.33,133.36,131.26,131.49,2600.0,133.33,133.36,131.26,131.49,2600.0
2022-01-24 10:30:00,131.88,132.0,130.61,131.71,1106.0,131.88,132.0,130.61,131.71,1106.0
2022-01-24 11:00:00,130.55,130.55,129.68,130.0,1220.0,130.55,130.55,129.68,130.0,1220.0
2022-01-24 11:30:00,130.2,130.34,128.87,129.98,1200.0,130.2,130.34,128.87,129.98,1200.0
2022-01-24 12:00:00,129.41,129.41,129.41,129.41,100.0,129.41,129.41,129.41,129.41,100.0
2022-01-24 12:30:00,131.78,131.78,131.78,131.78,100.0,131.78,131.78,131.78,131.78,100.0
2022-01-24 13:00:00,131.61,134.07,131.61,133.92,300.0,131.61,134.07,131.61,133.92,300.0
2022-01-24 13:30:00,134.12,135.83,134.12,135.83,500.0,134.12,135.83,134.12,135.83,500.0
2022-01-24 14:00:00,137.37,138.18,136.92,136.92,800.0,137.37,138.18,136.92,136.92,800.0
2022-01-24 14:30:00,137.01,137.01,137.01,137.01,100.0,137.01,137.01,137.01,137.01,100.0
2022-01-24 15:00:00,138.55,138.72,138.34,138.63,600.0,138.55,138.72,138.34,138.63,600.0
2022-01-24 15:30:00,140.09,140.54,139.74,140.36,5547.0,140.09,140.54,139.74,140.36,5547.0
2022-01-25 09:30:00,137.33,137.58,135.5,135.8,1296.0,137.33,137.58,135.5,135.8,1296.0
2022-01-25 10:00:00,135.88,137.21,134.74,135.22,1277.0,135.88,137.21,134.74,135.22,1277.0
2022-01-25 10:30:00,135.87,135.87,133.39,133.39,1100.0,135.87,135.87,133.39,133.39,1100.0
2022-01-25 11:00:00,133.31,134.11,133.31,133.74,300.0,133.31,134.11,133.31,133.74,300.0
2022-01-25 11:30:00,132.78,132.78,132.48,132.48,200.0,132.78,132.78,132.48,132.48,200.0
2022-01-25 12:00:00,132.15,132.32,132.15,132.32,300.0,132.15,132.32,132.15,132.32,300.0
2022-01-25 12:30:00,131.68,131.75,131.68,131.75,400.0,131.68,131.75,131.68,131.75,400.0
2022-01-25 13:00:00,132.03,132.12,132.03,132.12,300.0,132.03,132.12,132.03,132.12,300.0
2022-01-25 13:30:00,132.26,132.87,132.26,132.87,500.0,132.26,132.87,132.26,132.87,500.0
2022-01-25 14:00:00,132.96,133.5,132.65,133.5,2943.0,132.96,133.5,132.65,133.5,2943.0
2022-01-25 14:30:00,133.52,133.87,133.38,133.87,322.0,133.52,133.87,133.38,133.87,322.0
2022-01-25 15:00:00,133.32,133.39,132.74,132.74,905.0,133.32,133.39,132.74,132.74,905.0
2022-01-25 15:30:00,131.64,131.94,130.28,130.59,3600.0,131.64,131.94,130.28,130.59,3600.0
2022-01-26 09:30:00,136.14,136.14,133.0,134.0,3800.0,136.14,136.14,133.0,134.0,3800.0
2022-01-26 10:00:00,134.0,134.04,132.44,133.33,3300.0,134.0,134.04,132.44,133.33,3300.0
2022-01-26 10:30:00,133.82,133.96,133.52,133.96,600.0,133.82,133.96,133.52,133.96,600.0
2022-01-26 11:00:00,133.07,133.07,133.07,133.07,200.0,133.07,133.07,133.07,133.07,200.0
2022-01-26 11:30:00,133.97,134.55,133.97,134.14,500.0,133.97,134.55,133.97,134.14,500.0
2022-01-26 12:00:00,134.15,134.29,134.15,134.24,400.0,134.15,134.29,134.15,134.24,400.0
2022-01-26 12:30:00,134.13,135.16,134.13,135.16,900.0,134.13,135.16,134.13,135.16,900.0
2022-01-26 13:00:00,134.81,134.81,134.49,134.49,200.0,134.81,134.81,134.49,134.49,200.0
2022-01-26 13:30:00,134.29,134.64,134.23,134.31,600.0,134.29,134.64,134.23,134.31,600.0
2022-01-26 14:00:00,134.55,134.99,134.03,134.03,2827.0,134.55,134.99,134.03,134.03,2827.0
2022-01-26 14:30:00,134.05,134.05,131.51,131.51,1250.0,134.05,134.05,131.51,131.51,1250.0
2022-01-26 15:00:00,131.2,131.2,129.02,130.72,2500.0,131.2,131.2,129.02,130.72,2500.0
2022-01-26 15:30:00,131.29,131.29,129.03,129.63,5484.0,131.29,131.29,129.03,129.63,5484.0
2022-01-27 09:30:00,131.02,131.02,131.02,131.02,100.0,131.02,131.02,131.02,131.02,100.0
2022-01-27 10:00:00,131.66,131.66,131.66,131.66,100.0,131.66,131.66,131.66,131.66,100.0
2022-01-27 10:30:00,130.65,130.65,130.36,130.36,400.0,130.65,130.65,130.36,130.36,400.0
2022-01-27 11:00:00,132.5,132.5,132.0,132.0,610.0,132.5,132.5,132.0,132.0,610.0
2022-01-27 11:30:00,131.58,132.33,131.1,131.1,500.0,131.58,132.33,131.1,131.1,500.0
2022-01-27 12:00:00,130.92,130.92,130.1,130.1,300.0,130.92,130.92,130.1,130.1,300.0
2022-01-27 12:30:00,129.88,129.88,129.8,129.8,239.0,129.88,129.88,129.8,129.8,239.0
2022-01-27 13:00:00,130.28,130.28,128.68,128.68,805.0,130.28,130.28,128.68,128.68,805.0
2022-01-27 13:30:00,128.77,128.77,128.05,128.05,200.0,128.77,128.77,128.05,128.05,200.0
2022-01-27 14:00:00,128.05,128.05,128.05,128.05,0.0,128.05,128.05,128.05,128.05,0.0
2022-01-27 14:30:00,128.31,128.64,128.31,128.47,500.0,128.31,128.64,128.31,128.47,500.0
2022-01-27 15:00:00,129.14,129.14,128.0,128.16,700.0,129.14,129.14,128.0,128.16,700.0
2022-01-27 15:30:00,127.93,128.36,127.69,127.81,2000.0,127.93,128.36,127.69,127.81,2000.0
2022-01-28 09:30:00,128.5,128.5,125.73,126.34,3128.0,128.5,128.5,125.73,126.34,3128.0
2022-01-28 10:00:00,125.54,126.04,125.54,126.04,308.0,125.54,126.04,125.54,126.04,308.0
2022-01-28 10:30:00,126.14,127.13,126.08,127.13,2153.0,126.14,127.13,126.08,127.13,2153.0
2022-01-28 11:00:00,127.7,128.99,127.23,128.72,3401.0,127.7,128.99,127.23,128.72,3401.0
2022-01-28 11:30:00,128.57,128.83,128.46,128.83,2243.0,128.57,128.83,128.46,128.83,2243.0
2022-01-28 12:00:00,128.69,129.59,127.64,127.64,4997.0,128.69,129.59,127.64,127.64,4997.0
2022-01-28 12:30:00,127.51,127.51,127.24,127.33,1985.0,127.51,127.51,127.24,127.33,1985.0
2022-01-28 13:00:00,126.98,127.62,126.82,126.82,1200.0,126.98,127.62,126.82,126.82,1200.0
2022-01-28 13:30:00,127.04,127.04,126.75,126.75,200.0,127.04,127.04,126.75,126.75,200.0
2022-01-28 14:00:00,127.06,127.06,125.1,125.1,1778.0,127.06,127.06,125.1,125.1,1778.0
2022-01-28 14:30:00,125.45,127.63,125.3,127.63,500.0,125.45,127.63,125.3,127.63,500.0
2022-01-28 15:00:00,127.91,128.06,127.62,127.85,700.0,127.91,128.06,127.62,127.85,700.0
2022-01-28 15:30:00,128.49,129.03,128.49,129.03,2439.0,128.49,129.03,128.49,129.03,2439.0
2022-01-31 09:30:00,131.3,135.51,131.04,135.5,1000.0,131.3,135.51,131.04,135.5,1000.0
2022-01-31 10:00:00,135.0,135.0,133.72,134.39,6556.0,135.0,135.0,133.72,134.39,6556.0
2022-01-31 10:30:00,134.2,134.2,133.13,133.13,800.0,134.2,134.2,133.13,133.13,800.0
2022-01-31 11:00:00,134.38,135.0,134.0,134.72,1000.0,134.38,135.0,134.0,134.72,1000.0
2022-01-31 11:30:00,135.13,136.05,135.13,135.74,1700.0,135.13,136.05,135.13,135.74,1700.0
2022-01-31 12:00:00,135.93,136.43,135.73,136.43,900.0,135.93,136.43,135.73,136.43,900.0
2022-01-31 12:30:00,136.07,136.07,135.45,135.45,700.0,136.07,136.07,135.45,135.45,700.0
2022-01-31 13:00:00,134.93,135.15,134.62,134.62,800.0,134.93,135.15,134.62,134.62,800.0
2022-01-31 13:30:00,134.7,135.66,134.7,135.66,1100.0,134.7,135.66,134.7,135.66,1100.0
2022-01-31 14:00:00,135.41,135.62,135.02,135.62,950.0,135.41,135.62,135.02,135.62,950.0
2022-01-31 14:30:00,136.06,136.17,135.89,136.17,800.0,136.06,136.17,135.89,136.17,800.0
2022-01-31 15:00:00,136.43,136.43,134.97,135.61,2500.0,136.43,136.43,134.97,135.61,2500.0
2022-01-31 15:30:00,135.56,137.48,135.56,137.27,6248.0,135.56,137.48,135.56,137.27,6248.0
2022-02-01 09:30:00,137.5,137.58,136.26,136.92,3419.0,137.5,137.58,136.26,136.92,3419.0
2022-02-01 10:00:00,136.6,137.34,135.03,137.28,700.0,136.6,137.34,135.03,137.28,700.0
2022-02-01 10:30:00,137.28,137.28,137.28,137.28,0.0,137.28,137.28,137.28,137.28,0.0
2022-02-01 11:00:00,137.56,137.7,137.02,137.49,1800.0,137.56,137.7,137.02,137.49,1800.0
2022-02-01 11:30:00,137.75,138.51,137.75,138.42,2300.0,137.75,138.51,137.75,138.42,2300.0
2022-02-01 12:00:00,138.65,139.05,138.33,138.68,2093.0,138.65,139.05,138.33,138.68,2093.0
2022-02-01 12:30:00,138.31,138.95,138.29,138.94,5391.0,138.31,138.95,138.29,138.94,5391.0
2022-02-01 13:00:00,140.01,140.29,139.98,140.14,797.0,140.01,140.29,139.98,140.14,797.0
2022-02-01 13:30:00,139.95,139.95,139.48,139.48,300.0,139.95,139.95,139.48,139.48,300.0
2022-02-01 14:00:00,138.69,138.69,138.36,138.36,400.0,138.69,138.69,138.36,138.36,400.0
2022-02-01 14:30:00,138.56,138.56,138.09,138.48,500.0,138.56,138.56,138.09,138.48,500.0
2022-02-01 15:00:00,139.46,139.5,138.96,139.08,900.0,139.46,139.5,138.96,139.08,900.0
2022-02-01 15:30:00,139.37,140.25,139.16,139.88,1400.0,139.37,140.25,139.16,139.88,1400.0
2022-02-02 09:30:00,140.8,141.0,138.55,138.55,400.0,140.8,141.0,138.55,138.55,400.0
2022-02-02 10:00:00,139.73,140.42,138.61,138.61,937.0,139.73,140.42,138.61,138.61,937.0
2022-02-02 10:30:00,138.27,138.7,138.27,138.7,200.0,138.27,138.7,138.27,138.7,200.0
2022-02-02 11:00:00,138.06,138.06,137.5,137.5,221.0,138.06,138.06,137.5,137.5,221.0
2022-02-02 11:30:00,137.1,137.42,136.83,136.83,1700.0,137.1,137.42,136.83,136.83,1700.0
2022-02-02 12:00:00,137.15,137.61,135.85,136.26,4829.0,137.15,137.61,135.85,136.26,4829.0
2022-02-02 12:30:00,136.0,136.67,136.0,136.36,1600.0,136.0,136.67,136.0,136.36,1600.0
2022-02-02 13:00:00,135.14,136.0,135.02,135.79,600.0,135.14,136.0,135.02,135.79,600.0
2022-02-02 13:30:00,134.88,134.88,134.88,134.88,100.0,134.88,134.88,134.88,134.88,100.0
2022-02-02 14:00:00,135.55,135.85,135.29,135.55,2122.0,135.55,135.85,135.29,135.55,2122.0
2022-02-02 14:30:00,135.4,136.62,135.4,136.26,500.0,135.4,136.62,135.4,136.26,500.0
2022-02-02 15:00:00,136.09,136.09,135.65,135.88,1446.0,136.09,136.09,135.65,135.88,1446.0
2022-02-02 15:30:00,136.05,136.19,135.4,135.67,4401.0,136.05,136.19,135.4,135.67,4401.0
2022-02-03 09:30:00,130.23,134.54,130.23,134.54,500.0,130.23,134.54,130.23,134.54,500.0
2022-02-03 10:00:00,133.84,134.98,133.36,134.64,1600.0,133.84,134.98,133.36,134.64,1600.0
2022-02-03 10:30:00,133.72,133.72,132.78,133.43,2100.0,133.72,133.72,132.78,133.43,2100.0
2022-02-03 11:00:00,133.64,135.45,133.64,135.45,1100.0,133.64,135.45,133.64,135.45,1100.0
2022-02-03 11:30:00,134.44,134.44,134.23,134.23,300.0,134.44,134.44,134.23,134.23,300.0
2022-02-03 12:00:00,133.29,134.2,133.29,133.57,1604.0,133.29,134.2,133.29,133.57,1604.0
2022-02-03 12:30:00,133.57,133.62,132.87,133.03,1300.0,133.57,133.62,132.87,133.03,1300.0
2022-02-03 13:00:00,133.0,133.44,133.0,133.44,300.0,133.0,133.44,133.0,133.44,300.0
2022-02-03 13:30:00,133.72,133.79,133.51,133.52,400.0,133.72,133.79,133.51,133.52,400.0
2022-02-03 14:00:00,133.69,133.69,132.75,132.81,1800.0,133.69,133.69,132.75,132.81,1800.0
2022-02-03 14:30:00,133.02,133.02,132.15,132.63,1646.0,133.02,133.02,132.15,132.63,1646.0
2022-02-03 15:00:00,132.35,133.36,132.25,132.88,5016.0,132.35,133.36,132.25,132.88,5016.0
2022-02-03 15:30:00,131.94,132.54,131.82,131.99,2320.0,131.94,132.54,131.82,131.99,2320.0
2022-02-04 10:00:00,134.07,136.27,134.07,135.69,1505.0,134.07,136.27,134.07,135.69,1505.0
2022-02-04 10:30:00,135.9,135.9,135.66,135.73,901.0,135.9,135.9,135.66,135.73,901.0
2022-02-04 11:00:00,135.91,135.91,135.18,135.53,600.0,135.91,135.91,135.18,135.53,600.0
2022-02-04 11:30:00,137.09,137.09,137.09,137.09,100.0,137.09,137.09,137.09,137.09,100.0
2022-02-04 12:00:00,135.87,136.07,135.87,136.07,200.0,135.87,136.07,135.87,136.07,200.0
2022-02-04 12:30:00,135.94,135.94,135.92,135.92,200.0,135.94,135.94,135.92,135.92,200.0
2022-02-04 13:00:00,136.34,137.3,136.34,137.3,1000.0,136.34,137.3,136.34,137.3,1000.0
2022-02-04 13:30:00,137.61,137.61,137.15,137.24,700.0,137.61,137.61,137.15,137.24,700.0
2022-02-04 14:00:00,137.23,137.5,137.23,137.5,300.0,137.23,137.5,137.23,137.5,300.0
2022-02-04 14:30:00,137.5,137.57,137.0,137.4,600.0,137.5,137.57,137.0,137.4,600.0
2022-02-04 15:00:00,137.53,137.7,137.53,137.63,400.0,137.53,137.7,137.53,137.63,400.0
2022-02-04 15:30:00,137.18,137.33,135.68,135.68,1400.0,137.18,137.33,135.68,135.68,1400.0
2022-02-07 09:30:00,136.38,136.38,135.72,135.72,200.0,136.38,136.38,135.72,135.72,200.0
2022-02-07 10:00:00,138.25,138.32,137.83,138.0,1862.0,138.25,138.32,137.83,138.0,1862.0
2022-02-07 10:30:00,136.37,136.69,136.37,136.69,600.0,136.37,136.69,136.37,136.69,600.0
2022-02-07 11:00:00,136.69,136.69,136.69,136.69,0.0,136.69,136.69,136.69,136.69,0.0
2022-02-07 11:30:00,135.01,135.74,135.01,135.74,445.0,135.01,135.74,135.01,135.74,445.0
2022-02-07 12:00:00,135.36,135.72,135.28,135.72,700.0,135.36,135.72,135.28,135.72,700.0
2022-02-07 12:30:00,135.76,136.97,135.76,136.97,600.0,135.76,136.97,135.76,136.97,600.0
2022-02-07 13:00:00,136.5,137.35,136.5,137.35,1000.0,136.5,137.35,136.5,137.35,1000.0
2022-02-07 13:30:00,137.24,137.68,137.24,137.52,900.0,137.24,137.68,137.24,137.52,900.0
2022-02-07 14:00:00,137.0,137.29,136.8,137.29,600.0,137.0,137.29,136.8,137.29,600.0
2022-02-07 14:30:00,137.55,137.62,137.36,137.38,1000.0,137.55,137.62,137.36,137.38,1000.0
2022-02-07 15:00:00,137.0,137.61,137.0,137.03,1300.0,137.0,137.61,137.0,137.03,1300.0
2022-02-07 15:30:00,136.87,137.19,136.53,136.63,2400.0,136.87,137.19,136.53,136.63,2400.0
2022-02-08 09:30:00,138.12,138.12,136.25,136.25,200.0,138.12,138.12,136.25,136.25,200.0
2022-02-08 10:00:00,135.67,137.14,135.67,136.07,300.0,135.67,137.14,135.67,136.07,300.0
2022-02-08 10:30:00,135.53,135.53,135.15,135.24,300.0,135.53,135.53,135.15,135.24,300.0
2022-02-08 11:00:00,136.99,138.39,136.99,138.39,600.0,136.99,138.39,136.99,138.39,600.0
2022-02-08 11:30:00,138.39,138.39,138.39,138.39,0.0,138.39,138.39,138.39,138.39,0.0
2022-02-08 12:00:00,138.39,138.39,138.39,138.39,0.0,138.39,138.39,138.39,138.39,0.0
2022-02-08 12:30:00,137.86,137.86,137.86,137.86,100.0,137.86,137.86,137.86,137.86,100.0
2022-02-08 13:00:00,137.96,137.96,137.96,137.96,100.0,137.96,137.96,137.96,137.96,100.0
2022-02-08 13:30:00,137.97,137.97,137.61,137.61,300.0,137.97,137.97,137.61,137.61,300.0
2022-02-08 14:00:00,137.74,137.74,137.74,137.74,200.0,137.74,137.74,137.74,137.74,200.0
2022-02-08 14:30:00,137.34,138.59,137.26,138.54,1200.0,137.34,138.59,137.26,138.54,1200.0
2022-02-08 15:00:00,137.71,138.52,137.71,137.76,740.0,137.71,138.52,137.71,137.76,740.0
2022-02-08 15:30:00,138.28,139.03,138.26,139.01,2600.0,138.28,139.03,138.26,139.01,2600.0
2022-02-09 09:30:00,141.49,141.49,140.01,140.01,210.0,141.49,141.49,140.01,140.01,210.0
2022-02-09 10:00:00,140.17,141.1,140.13,141.1,1250.0,140.17,141.1,140.13,141.1,1250.0
2022-02-09 10:30:00,141.04,141.63,141.02,141.02,300.0,141.04,141.63,141.02,141.02,300.0
2022-02-09 11:00:00,141.3,141.49,140.84,141.49,700.0,141.3,141.49,140.84,141.49,700.0
2022-02-09 11:30:00,141.89,142.31,141.65,142.31,1440.0,141.89,142.31,141.65,142.31,1440.0
2022-02-09 12:00:00,141.2,141.72,140.97,140.97,900.0,141.2,141.72,140.97,140.97,900.0
2022-02-09 12:30:00,141.81,142.76,141.81,142.06,700.0,141.81,142.76,141.81,142.06,700.0
2022-02-09 13:00:00,142.14,142.14,142.14,142.14,100.0,142.14,142.14,142.14,142.14,100.0
2022-02-09 13:30:00,141.77,141.77,140.59,141.46,760.0,141.77,141.77,140.59,141.46,760.0
2022-02-09 14:00:00,142.1,142.26,142.05,142.26,700.0,142.1,142.26,142.05,142.26,700.0
2022-02-09 14:30:00,142.44,142.62,142.33,142.51,1933.0,142.44,142.62,142.33,142.51,1933.0
2022-02-09 15:00:00,141.94,142.67,141.76,142.53,2272.0,141.94,142.67,141.76,142.53,2272.0
2022-02-09 15:30:00,142.52,143.56,142.01,143.26,5348.0,142.52,143.56,142.01,143.26,5348.0
2022-02-10 09:30:00,152.07,153.75,147.66,152.61,9724.0,152.07,153.75,147.66,152.61,9724.0
2022-02-10 10:00:00,152.85,154.09,152.79,153.99,3223.0,152.85,154.09,152.79,153.99,3223.0
2022-02-10 10:30:00,154.15,155.52,153.52,154.57,1297.0,154.15,155.52,153.52,154.57,1297.0
2022-02-10 11:00:00,153.25,155.12,152.8,154.3,2600.0,153.25,155.12,152.8,154.3,2600.0
2022-02-10 11:30:00,153.88,155.49,153.88,155.37,900.0,153.88,155.49,153.88,155.37,900.0
2022-02-10 12:00:00,155.39,156.59,155.39,156.59,3002.0,155.39,156.59,155.39,156.59,3002.0
2022-02-10 12:30:00,155.43,156.38,154.25,156.37,2300.0,155.43,156.38,154.25,156.37,2300.0
2022-02-10 13:00:00,157.97,157.97,156.09,156.89,4100.0,157.97,157.97,156.09,156.89,4100.0
2022-02-10 13:30:00,156.87,157.96,156.11,157.96,3276.0,156.87,157.96,156.11,157.96,3276.0
2022-02-10 14:00:00,157.59,157.79,156.82,157.79,2336.0,157.59,157.79,156.82,157.79,2336.0
2022-02-10 14:30:00,158.5,158.92,158.06,158.53,1900.0,158.5,158.92,158.06,158.53,1900.0
2022-02-10 15:00:00,157.41,159.24,157.41,157.9,1600.0,157.41,159.24,157.41,157.9,1600.0
2022-02-10 15:30:00,157.15,157.43,154.87,155.77,2196.0,157.15,157.43,154.87,155.77,2196.0
2022-02-11 09:30:00,158.65,163.2,158.65,162.19,5628.0,158.65,163.2,158.65,162.19,5628.0
2022-02-11 10:00:00,161.94,162.34,159.27,159.92,3850.0,161.94,162.34,159.27,159.92,3850.0
2022-02-11 10:30:00,160.95,162.0,160.86,161.15,1600.0,160.95,162.0,160.86,161.15,1600.0
2022-02-11 11:00:00,161.32,161.49,160.95,161.49,1300.0,161.32,161.49,160.95,161.49,1300.0
2022-02-11 11:30:00,161.39,161.49,160.16,161.49,2600.0,161.39,161.49,160.16,161.49,2600.0
2022-02-11 12:00:00,160.25,160.51,159.31,159.74,1500.0,160.25,160.51,159.31,159.74,1500.0
2022-02-11 12:30:00,159.29,160.02,158.67,158.67,2154.0,159.29,160.02,158.67,158.67,2154.0
2022-02-11 13:00:00,157.77,158.08,157.0,157.0,900.0,157.77,158.08,157.0,157.0,900.0
2022-02-11 13:30:00,156.33,156.58,154.61,155.75,2000.0,156.33,156.58,154.61,155.75,2000.0
2022-02-11 14:00:00,155.92,157.15,154.78,154.86,5482.0,155.92,157.15,154.78,154.86,5482.0
2022-02-11 14:30:00,154.68,155.42,154.03,154.24,6646.0,154.68,155.42,154.03,154.24,6646.0
2022-02-11 15:00:00,155.11,156.31,155.11,155.75,1997.0,155.11,156.31,155.11,155.75,1997.0
2022-02-11 15:30:00,155.46,155.88,154.25,154.99,5400.0,155.46,155.88,154.25,154.99,5400.0
2022-02-14 09:30:00,154.51,158.15,153.81,157.75,1100.0,154.51,158.15,153.81,157.75,1100.0
2022-02-14 10:00:00,156.97,157.63,155.69,155.69,800.0,156.97,157.63,155.69,155.69,800.0
2022-02-14 10:30:00,155.65,158.27,155.65,158.27,300.0,155.65,158.27,155.65,158.27,300.0
2022-02-14 11:00:00,157.07,157.07,157.07,157.07,400.0,157.07,157.07,157.07,157.07,400.0
2022-02-14 11:30:00,156.08,156.08,155.2,155.36,400.0,156.08,156.08,155.2,155.36,400.0
2022-02-14 12:00:00,155.7,155.7,154.4,154.84,700.0,155.7,155.7,154.4,154.84,700.0
2022-02-14 12:30:00,155.3,155.46,155.24,155.24,800.0,155.3,155.46,155.24,155.24,800.0
2022-02-14 13:00:00,154.99,155.25,154.89,154.94,1816.0,154.99,155.25,154.89,154.94,1816.0
2022-02-14 13:30:00,154.01,154.32,153.94,153.99,922.0,154.01,154.32,153.94,153.99,922.0
2022-02-14 14:00:00,153.51,153.51,152.82,153.4,2000.0,153.51,153.51,152.82,153.4,2000.0
2022-02-14 14:30:00,153.03,154.66,153.03,154.35,1998.0,153.03,154.66,153.03,154.35,1998.0
2022-02-14 15:00:00,154.31,154.47,153.64,154.16,1300.0,154.31,154.47,153.64,154.16,1300.0
2022-02-14 15:30:00,154.38,154.59,152.76,153.19,2399.0,154.38,154.59,152.76,153.19,2399.0
2022-02-15 09:30:00,155.68,156.35,154.26,156.14,3058.0,155.68,156.35,154.26,156.14,3058.0
2022-02-15 10:00:00,155.48,155.48,154.39,154.39,500.0,155.48,155.48,154.39,154.39,500.0
2022-02-15 10:30:00,153.86,154.77,153.86,154.4,1300.0,153.86,154.77,153.86,154.4,1300.0
2022-02-15 11:00:00,154.0,154.51,153.88,154.51,3800.0,154.0,154.51,153.88,154.51,3800.0
2022-02-15 11:30:00,154.59,155.35,154.59,155.35,466.0,154.59,155.35,154.59,155.35,466.0
2022-02-15 12:00:00,154.98,154.98,153.76,153.96,10294.0,154.98,154.98,153.76,153.96,10294.0
2022-02-15 12:30:00,153.78,153.78,152.37,153.22,702.0,153.78,153.78,152.37,153.22,702.0
2022-02-15 13:00:00,153.72,154.09,153.7,154.09,1738.0,153.72,154.09,153.7,154.09,1738.0
2022-02-15 13:30:00,153.75,154.11,153.75,154.07,2667.0,153.75,154.11,153.75,154.07,2667.0
2022-02-15 14:00:00,153.88,154.12,153.38,153.76,2324.0,153.88,154.12,153.38,153.76,2324.0
2022-02-15 14:30:00,153.5,154.31,153.5,153.88,1111.0,153.5,154.31,153.5,153.88,1111.0
2022-02-15 15:00:00,154.5,154.74,153.85,153.85,1914.0,154.5,154.74,153.85,153.85,1914.0
2022-02-15 15:30:00,153.89,154.45,153.29,154.03,3086.0,153.89,154.45,153.29,154.03,3086.0
2022-02-16 09:30:00,152.69,152.69,152.69,152.69,100.0,152.69,152.69,152.69,152.69,100.0
2022-02-16 10:00:00,153.01,153.01,152.93,152.93,230.0,153.01,153.01,152.93,152.93,230.0
2022-02-16 10:30:00,153.18,154.24,153.18,154.15,600.0,153.18,154.24,153.18,154.15,600.0
2022-02-16 11:00:00,153.35,153.51,153.35,153.51,300.0,153.35,153.51,153.35,153.51,300.0
2022-02-16 11:30:00,153.26,153.26,153.26,153.26,200.0,153.26,153.26,153.26,153.26,200.0
2022-02-16 12:00:00,153.54,153.54,153.54,153.54,100.0,153.54,153.54,153.54,153.54,100.0
2022-02-16 12:30:00,153.43,153.43,153.32,153.32,200.0,153.43,153.43,153.32,153.32,200.0
2022-02-16 13:00:00,153.32,153.32,153.32,153.32,0.0,153.32,153.32,153.32,153.32,0.0
2022-02-16 13:30:00,152.8,153.58,152.8,153.58,400.0,152.8,153.58,152.8,153.58,400.0
2022-02-16 14:00:00,154.07,154.65,154.07,154.65,328.0,154.07,154.65,154.07,154.65,328.0
2022-02-16 14:30:00,154.35,154.35,154.35,154.35,100.0,154.35,154.35,154.35,154.35,100.0
2022-02-16 15:00:00,154.94,154.94,154.74,154.74,300.0,154.94,154.94,154.74,154.74,300.0
2022-02-16 15:30:00,155.2,155.46,154.79,154.98,1399.0,155.2,155.46,154.79,154.98,1399.0
2022-02-17 09:30:00,153.6,153.6,153.6,153.6,100.0,153.6,153.6,153.6,153.6,100.0
2022-02-17 10:00:00,152.97,153.12,152.97,153.03,500.0,152.97,153.12,152.97,153.03,500.0
2022-02-17 10:30:00,153.15,153.15,152.4,152.4,1300.0,153.15,153.15,152.4,152.4,1300.0
2022-02-17 11:00:00,151.93,151.95,151.33,151.4,1300.0,151.93,151.95,151.33,151.4,1300.0
2022-02-17 11:30:00,151.02,151.21,150.88,150.91,700.0,151.02,151.21,150.88,150.91,700.0
2022-02-17 12:00:00,151.0,151.0,150.0,150.24,514.0,151.0,151.0,150.0,150.24,514.0
2022-02-17 12:30:00,150.33,150.33,150.33,150.33,100.0,150.33,150.33,150.33,150.33,100.0
2022-02-17 13:00:00,149.97,149.97,148.77,148.77,200.0,149.97,149.97,148.77,148.77,200.0
2022-02-17 13:30:00,147.71,147.74,147.52,147.52,400.0,147.71,147.74,147.52,147.52,400.0
2022-02-17 14:00:00,147.38,147.81,147.38,147.81,300.0,147.38,147.81,147.38,147.81,300.0
2022-02-17 14:30:00,147.01,147.01,147.01,147.01,100.0,147.01,147.01,147.01,147.01,100.0
2022-02-17 15:00:00,146.14,146.14,145.27,145.42,1300.0,146.14,146.14,145.27,145.42,1300.0
2022-02-17 15:30:00,145.53,146.68,145.47,146.59,3123.0,145.53,146.68,145.47,146.59,3123.0
2022-02-18 09:30:00,145.0,148.66,145.0,148.66,700.0,145.0,148.66,145.0,148.66,700.0
2022-02-18 10:00:00,146.89,147.53,146.87,146.87,900.0,146.89,147.53,146.87,146.87,900.0
2022-02-18 10:30:00,146.58,146.94,145.71,145.77,1700.0,146.58,146.94,145.71,145.77,1700.0
2022-02-18 11:00:00,145.26,145.28,144.32,144.32,2556.0,145.26,145.28,144.32,144.32,2556.0
2022-02-18 11:30:00,144.95,145.37,144.95,145.26,600.0,144.95,145.37,144.95,145.26,600.0
2022-02-18 12:00:00,145.46,145.46,145.46,145.46,100.0,145.46,145.46,145.46,145.46,100.0
2022-02-18 12:30:00,144.29,144.29,144.0,144.0,700.0,144.29,144.29,144.0,144.0,700.0
2022-02-18 13:00:00,143.82,143.82,143.41,143.41,400.0,143.82,143.82,143.41,143.41,400.0
2022-02-18 13:30:00,143.1,143.1,142.65,142.91,637.0,143.1,143.1,142.65,142.91,637.0
2022-02-18 14:00:00,141.82,142.03,141.82,141.99,1229.0,141.82,142.03,141.82,141.99,1229.0
2022-02-18 14:30:00,142.19,142.32,141.91,142.11,1300.0,142.19,142.32,141.91,142.11,1300.0
2022-02-18 15:00:00,142.04,142.41,140.79,140.79,900.0,142.04,142.41,140.79,140.79,900.0
2022-02-18 15:30:00,141.07,142.18,140.81,140.81,1416.0,141.07,142.18,140.81,140.81,1416.0
2022-02-22 09:30:00,138.0,140.8,137.8,139.73,700.0,138.0,140.8,137.8,139.73,700.0
2022-02-22 10:00:00,141.06,141.06,140.87,140.87,200.0,141.06,141.06,140.87,140.87,200.0
2022-02-22 10:30:00,142.12,142.12,141.5,141.53,700.0,142.12,142.12,141.5,141.53,700.0
2022-02-22 11:00:00,140.85,140.85,140.78,140.78,300.0,140.85,140.85,140.78,140.78,300.0
2022-02-22 11:30:00,140.78,140.78,140.78,140.78,0.0,140.78,140.78,140.78,140.78,0.0
2022-02-22 12:00:00,140.61,140.61,139.64,140.16,300.0,140.61,140.61,139.64,140.16,300.0
2022-02-22 12:30:00,140.07,140.07,140.05,140.05,300.0,140.07,140.07,140.05,140.05,300.0
2022-02-22 13:00:00,140.25,140.25,139.71,139.71,300.0,140.25,140.25,139.71,139.71,300.0
2022-02-22 13:30:00,139.95,139.95,139.48,139.48,300.0,139.95,139.95,139.48,139.48,300.0
2022-02-22 14:00:00,139.09,140.38,138.88,140.34,700.0,139.09,140.38,138.88,140.34,700.0
2022-02-22 14:30:00,140.24,141.64,139.89,141.47,800.0,140.24,141.64,139.89,141.47,800.0
2022-02-22 15:00:00,142.0,143.01,141.75,142.38,2256.0,142.0,143.01,141.75,142.38,2256.0
2022-02-22 15:30:00,141.52,141.85,140.75,140.78,2789.0,141.52,141.85,140.75,140.78,2789.0
2022-02-23 09:30:00,142.98,143.39,142.47,142.47,2660.0,142.98,143.39,142.47,142.47,2660.0
2022-02-23 10:00:00,141.88,142.62,141.87,142.36,1100.0,141.88,142.62,141.87,142.36,1100.0
2022-02-23 10:30:00,141.56,141.56,141.56,141.56,100.0,141.56,141.56,141.56,141.56,100.0
2022-02-23 11:00:00,140.73,141.36,140.73,141.36,2558.0,140.73,141.36,140.73,141.36,2558.0
2022-02-23 11:30:00,140.76,141.77,140.76,141.61,600.0,140.76,141.77,140.76,141.61,600.0
2022-02-23 12:00:00,141.9,142.13,141.67,142.01,1665.0,141.9,142.13,141.67,142.01,1665.0
2022-02-23 12:30:00,141.78,141.78,141.35,141.35,619.0,141.78,141.78,141.35,141.35,619.0
2022-02-23 13:00:00,140.44,140.44,139.65,139.65,600.0,140.44,140.44,139.65,139.65,600.0
2022-02-23 13:30:00,139.36,140.17,139.36,139.53,1345.0,139.36,140.17,139.36,139.53,1345.0
2022-02-23 14:00:00,139.67,139.79,139.67,139.67,400.0,139.67,139.79,139.67,139.67,400.0
2022-02-23 14:30:00,138.87,138.87,138.77,138.77,300.0,138.87,138.87,138.77,138.77,300.0
2022-02-23 15:00:00,139.38,139.89,138.86,139.89,1000.0,139.38,139.89,138.86,139.89,1000.0
2022-02-23 15:30:00,139.85,139.85,138.19,138.41,1800.0,139.85,139.85,138.19,138.41,1800.0
2022-02-24 09:30:00,134.11,141.6,134.11,141.6,2314.0,134.11,141.6,134.11,141.6,2314.0
2022-02-24 10:00:00,141.97,145.11,141.97,144.85,1855.0,141.97,145.11,141.97,144.85,1855.0
2022-02-24 10:30:00,144.5,151.58,144.45,151.24,3272.0,144.5,151.58,144.45,151.24,3272.0
2022-02-24 11:00:00,149.34,151.03,148.34,151.03,1318.0,149.34,151.03,148.34,151.03,1318.0
2022-02-24 11:30:00,148.98,149.24,148.6,149.24,3443.0,148.98,149.24,148.6,149.24,3443.0
2022-02-24 12:00:00,148.11,148.17,147.45,147.45,500.0,148.11,148.17,147.45,147.45,500.0
2022-02-24 12:30:00,147.24,149.0,146.99,149.0,1314.0,147.24,149.0,146.99,149.0,1314.0
2022-02-24 13:00:00,149.0,149.56,149.0,149.56,1200.0,149.0,149.56,149.0,149.56,1200.0
2022-02-24 13:30:00,150.12,151.8,150.12,150.85,1214.0,150.12,151.8,150.12,150.85,1214.0
2022-02-24 14:00:00,150.12,150.97,150.07,150.92,945.0,150.12,150.97,150.07,150.92,945.0
2022-02-24 14:30:00,151.09,152.66,151.09,152.44,700.0,151.09,152.66,151.09,152.44,700.0
2022-02-24 15:00:00,152.88,154.14,152.78,153.94,1051.0,152.88,154.14,152.78,153.94,1051.0
2022-02-24 15:30:00,154.54,155.21,154.09,154.18,1705.0,154.54,155.21,154.09,154.18,1705.0
2022-02-25 09:30:00,154.21,154.21,151.91,152.05,700.0,154.21,154.21,151.91,152.05,700.0
2022-02-25 10:00:00,150.56,154.51,150.56,154.51,2109.0,150.56,154.51,150.56,154.51,2109.0
2022-02-25 10:30:00,155.4,156.0,155.24,156.0,606.0,155.4,156.0,155.24,156.0,606.0
2022-02-25 11:00:00,155.82,156.1,154.74,155.63,1700.0,155.82,156.1,154.74,155.63,1700.0
2022-02-25 11:30:00,156.1,156.1,155.35,155.89,1000.0,156.1,156.1,155.35,155.89,1000.0
2022-02-25 12:00:00,155.78,155.95,155.22,155.95,1000.0,155.78,155.95,155.22,155.95,1000.0
2022-02-25 12:30:00,155.88,155.88,154.28,154.28,700.0,155.88,155.88,154.28,154.28,700.0
2022-02-25 13:00:00,154.01,154.79,154.01,154.79,1100.0,154.01,154.79,154.01,154.79,1100.0
2022-02-25 13:30:00,154.89,155.34,154.75,155.34,700.0,154.89,155.34,154.75,155.34,700.0
2022-02-25 14:00:00,156.09,156.09,155.5,155.7,700.0,156.09,156.09,155.5,155.7,700.0
2022-02-25 14:30:00,156.81,156.83,156.41,156.59,1800.0,156.81,156.83,156.41,156.59,1800.0
2022-02-25 15:00:00,157.29,158.23,157.29,158.15,1300.0,157.29,158.23,157.29,158.15,1300.0
2022-02-25 15:30:00,158.36,158.52,157.9,158.52,4953.0,158.36,158.52,157.9,158.52,4953.0
2022-02-28 09:30:00,161.1,165.28,161.1,165.04,700.0,161.1,165.28,161.1,165.04,700.0
2022-02-28 10:00:00,164.75,165.89,163.64,165.89,1136.0,164.75,165.89,163.64,165.89,1136.0
2022-02-28 10:30:00,166.3,168.09,166.3,168.04,1200.0,166.3,168.09,166.3,168.04,1200.0
2022-02-28 11:00:00,168.25,169.11,168.25,169.11,1400.0,168.25,169.11,168.25,169.11,1400.0
2022-02-28 11:30:00,169.19,169.29,168.88,169.14,700.0,169.19,169.29,168.88,169.14,700.0
2022-02-28 12:00:00,169.35,169.47,167.44,168.06,1400.0,169.35,169.47,167.44,168.06,1400.0
2022-02-28 12:30:00,167.8,168.33,167.35,167.36,600.0,167.8,168.33,167.35,167.36,600.0
2022-02-28 13:00:00,168.57,168.85,167.47,168.37,1296.0,168.57,168.85,167.47,168.37,1296.0
2022-02-28 13:30:00,167.97,169.63,167.97,169.63,400.0,167.97,169.63,167.97,169.63,400.0
2022-02-28 14:00:00,168.52,168.68,167.72,168.68,1500.0,168.52,168.68,167.72,168.68,1500.0
2022-02-28 14:30:00,168.48,169.73,168.48,169.68,2800.0,168.48,169.73,168.48,169.68,2800.0
2022-02-28 15:00:00,169.16,171.03,169.16,171.03,1960.0,169.16,171.03,169.16,171.03,1960.0
2022-02-28 15:30:00,170.48,170.59,169.0,170.2,8049.0,170.48,170.59,169.0,170.2,8049.0
2022-03-01 09:30:00,171.85,171.85,166.66,169.14,3403.0,171.85,171.85,166.66,169.14,3403.0
2022-03-01 10:00:00,168.5,170.98,167.9,170.91,4051.0,168.5,170.98,167.9,170.91,4051.0
2022-03-01 10:30:00,170.47,170.77,169.6,170.35,1321.0,170.47,170.77,169.6,170.35,1321.0
2022-03-01 11:00:00,168.99,169.8,168.24,169.41,3582.0,168.99,169.8,168.24,169.41,3582.0
2022-03-01 11:30:00,169.47,169.47,167.63,167.63,600.0,169.47,169.47,167.63,167.63,600.0
2022-03-01 12:00:00,167.57,168.75,167.45,168.23,1999.0,167.57,168.75,167.45,168.23,1999.0
2022-03-01 12:30:00,167.97,169.27,167.97,168.83,600.0,167.97,169.27,167.97,168.83,600.0
2022-03-01 13:00:00,168.65,168.65,168.03,168.03,724.0,168.65,168.65,168.03,168.03,724.0
2022-03-01 13:30:00,167.57,167.57,167.13,167.3,400.0,167.57,167.57,167.13,167.3,400.0
2022-03-01 14:00:00,167.54,168.31,167.49,167.52,1100.0,167.54,168.31,167.49,167.52,1100.0
2022-03-01 14:30:00,167.97,167.97,166.92,166.99,500.0,167.97,167.97,166.92,166.99,500.0
2022-03-01 15:00:00,167.45,168.81,166.39,166.39,700.0,167.45,168.81,166.39,166.39,700.0
2022-03-01 15:30:00,166.09,167.11,165.92,167.11,2200.0,166.09,167.11,165.92,167.11,2200.0
2022-03-02 09:30:00,167.28,168.7,165.7,166.81,3900.0,167.28,168.7,165.7,166.81,3900.0
2022-03-02 10:00:00,165.25,165.25,161.42,164.0,4410.0,165.25,165.25,161.42,164.0,4410.0
2022-03-02 10:30:00,164.0,164.0,164.0,164.0,1602.0,164.0,164.0,164.0,164.0,1602.0
2022-03-02 11:00:00,166.69,167.0,166.69,167.0,300.0,166.69,167.0,166.69,167.0,300.0
2022-03-02 11:30:00,167.32,167.32,166.66,166.66,300.0,167.32,167.32,166.66,166.66,300.0
2022-03-02 12:00:00,167.17,168.08,167.17,167.5,333.0,167.17,168.08,167.17,167.5,333.0
2022-03-02 12:30:00,167.52,167.53,166.41,166.41,300.0,167.52,167.53,166.41,166.41,300.0
2022-03-02 13:00:00,166.41,166.41,166.41,166.41,0.0,166.41,166.41,166.41,166.41,0.0
2022-03-02 13:30:00,167.63,167.73,167.09,167.39,1600.0,167.63,167.73,167.09,167.39,1600.0
2022-03-02 14:00:00,168.4,168.51,168.07,168.07,600.0,168.4,168.51,168.07,168.07,600.0
2022-03-02 14:30:00,168.11,169.04,168.11,168.98,800.0,168.11,169.04,168.11,168.98,800.0
2022-03-02 15:00:00,169.67,170.05,169.06,170.05,2098.0,169.67,170.05,169.06,170.05,2098.0
2022-03-02 15:30:00,169.72,169.99,169.04,169.04,2433.0,169.72,169.99,169.04,169.04,2433.0
2022-03-03 09:30:00,168.26,171.02,168.0,168.32,2600.0,168.26,171.02,168.0,168.32,2600.0
2022-03-03 10:00:00,169.4,169.4,167.89,168.12,800.0,169.4,169.4,167.89,168.12,800.0
2022-03-03 10:30:00,168.57,168.57,168.0,168.13,300.0,168.57,168.57,168.0,168.13,300.0
2022-03-03 11:00:00,167.79,168.69,166.71,168.53,2475.0,167.79,168.69,166.71,168.53,2475.0
2022-03-03 11:30:00,168.13,168.31,168.13,168.23,600.0,168.13,168.31,168.13,168.23,600.0
2022-03-03 12:00:00,168.19,168.19,168.0,168.07,1588.0,168.19,168.19,168.0,168.07,1588.0
2022-03-03 12:30:00,167.96,169.09,167.85,167.85,700.0,167.96,169.09,167.85,167.85,700.0
2022-03-03 13:00:00,168.52,169.6,168.42,169.6,679.0,168.52,169.6,168.42,169.6,679.0
2022-03-03 13:30:00,169.57,169.57,169.2,169.2,998.0,169.57,169.57,169.2,169.2,998.0
2022-03-03 14:00:00,169.16,169.64,168.88,169.64,800.0,169.16,169.64,168.88,169.64,800.0
2022-03-03 14:30:00,169.22,169.22,168.0,168.15,300.0,169.22,169.22,168.0,168.15,300.0
2022-03-03 15:00:00,167.73,167.91,166.08,166.08,500.0,167.73,167.91,166.08,166.08,500.0
2022-03-03 15:30:00,165.53,166.01,165.26,165.83,1200.0,165.53,166.01,165.26,165.83,1200.0
2022-03-04 09:30:00,168.25,168.25,164.25,164.25,681.0,168.25,168.25,164.25,164.25,681.0
2022-03-04 10:00:00,164.36,164.36,163.09,163.47,1400.0,164.36,164.36,163.09,163.47,1400.0
2022-03-04 10:30:00,163.31,163.85,162.71,162.71,3215.0,163.31,163.85,162.71,162.71,3215.0
2022-03-04 11:00:00,161.97,161.99,160.95,161.99,600.0,161.97,161.99,160.95,161.99,600.0
2022-03-04 11:30:00,161.79,161.79,161.03,161.03,600.0,161.79,161.79,161.03,161.03,600.0
2022-03-04 12:00:00,159.93,160.97,159.81,160.97,427.0,159.93,160.97,159.81,160.97,427.0
2022-03-04 12:30:00,159.74,159.74,159.74,159.74,100.0,159.74,159.74,159.74,159.74,100.0
2022-03-04 13:00:00,159.57,159.93,158.89,158.89,400.0,159.57,159.93,158.89,158.89,400.0
2022-03-04 13:30:00,159.47,159.47,158.3,158.3,627.0,159.47,159.47,158.3,158.3,627.0
2022-03-04 14:00:00,158.3,158.3,158.3,158.3,0.0,158.3,158.3,158.3,158.3,0.0
2022-03-04 14:30:00,159.07,159.23,159.03,159.11,500.0,159.07,159.23,159.03,159.11,500.0
2022-03-04 15:00:00,159.27,159.37,158.97,159.23,1000.0,159.27,159.37,158.97,159.23,1000.0
2022-03-04 15:30:00,158.82,160.04,158.8,160.03,2000.0,158.82,160.04,158.8,160.03,2000.0
2022-03-07 09:30:00,160.51,160.51,157.89,157.89,3697.0,160.51,160.51,157.89,157.89,3697.0
2022-03-07 10:00:00,154.3,154.5,154.3,154.5,329.0,154.3,154.5,154.3,154.5,329.0
2022-03-07 10:30:00,155.7,155.7,155.7,155.7,100.0,155.7,155.7,155.7,155.7,100.0
2022-03-07 11:00:00,155.64,155.86,154.94,154.94,500.0,155.64,155.86,154.94,154.94,500.0
2022-03-07 11:30:00,154.47,155.93,154.47,154.55,1024.0,154.47,155.93,154.47,154.55,1024.0
2022-03-07 12:00:00,154.49,155.24,154.34,154.82,1201.0,154.49,155.24,154.34,154.82,1201.0
2022-03-07 12:30:00,154.65,156.0,154.56,155.72,1000.0,154.65,156.0,154.56,155.72,1000.0
2022-03-07 13:00:00,154.99,154.99,154.6,154.6,702.0,154.99,154.99,154.6,154.6,702.0
2022-03-07 13:30:00,152.54,153.55,152.54,152.98,600.0,152.54,153.55,152.54,152.98,600.0
2022-03-07 14:00:00,152.53,153.74,152.41,153.71,500.0,152.53,153.74,152.41,153.71,500.0
2022-03-07 14:30:00,153.35,153.35,152.23,152.23,1000.0,153.35,153.35,152.23,152.23,1000.0
2022-03-07 15:00:00,152.79,152.79,151.48,151.48,300.0,152.79,152.79,151.48,151.48,300.0
2022-03-07 15:30:00,151.82,153.43,151.57,152.31,2800.0,151.82,153.43,151.57,152.31,2800.0
2022-03-08 09:30:00,150.38,153.08,150.0,151.01,1172.0,150.38,153.08,150.0,151.01,1172.0
2022-03-08 10:00:00,151.64,152.58,150.76,152.02,1000.0,151.64,152.58,150.76,152.02,1000.0
2022-03-08 10:30:00,151.97,151.97,150.45,151.03,2100.0,151.97,151.97,150.45,151.03,2100.0
2022-03-08 11:00:00,152.55,152.55,150.14,150.14,2000.0,152.55,152.55,150.14,150.14,2000.0
2022-03-08 11:30:00,149.94,150.77,149.78,150.77,1450.0,149.94,150.77,149.78,150.77,1450.0
2022-03-08 12:00:00,150.17,153.41,149.94,152.3,3384.0,150.17,153.41,149.94,152.3,3384.0
2022-03-08 12:30:00,151.61,153.2,151.2,151.79,3000.0,151.61,153.2,151.2,151.79,3000.0
2022-03-08 13:00:00,152.56,152.67,152.31,152.67,800.0,152.56,152.67,152.31,152.67,800.0
2022-03-08 13:30:00,152.37,152.37,150.93,150.93,2200.0,152.37,152.37,150.93,150.93,2200.0
2022-03-08 14:00:00,150.07,151.03,150.07,150.93,1700.0,150.07,151.03,150.07,150.93,1700.0
2022-03-08 14:30:00,152.0,152.0,151.07,151.6,3300.0,152.0,152.0,151.07,151.6,3300.0
2022-03-08 15:00:00,152.0,152.27,150.97,151.1,3618.0,152.0,152.27,150.97,151.1,3618.0
2022-03-08 15:30:00,150.55,150.6,149.35,149.9,3504.0,150.55,150.6,149.35,149.9,3504.0
2022-03-09 09:30:00,155.0,155.0,153.49,154.07,7034.0,155.0,155.0,153.49,154.07,7034.0
2022-03-09 10:00:00,154.65,155.87,153.63,155.82,6380.0,154.65,155.87,153.63,155.82,6380.0
2022-03-09 10:30:00,156.44,157.39,156.13,156.56,4559.0,156.44,157.39,156.13,156.56,4559.0
2022-03-09 11:00:00,156.71,156.71,155.18,155.61,4612.0,156.71,156.71,155.18,155.61,4612.0
2022-03-09 11:30:00,155.85,157.48,155.85,157.48,4070.0,155.85,157.48,155.85,157.48,4070.0
2022-03-09 12:00:00,157.71,158.09,156.89,157.78,7771.0,157.71,158.09,156.89,157.78,7771.0
2022-03-09 12:30:00,159.33,159.73,159.3,159.56,3308.0,159.33,159.73,159.3,159.56,3308.0
2022-03-09 13:00:00,159.35,160.29,157.69,159.98,4000.0,159.35,160.29,157.69,159.98,4000.0
2022-03-09 13:30:00,160.04,160.44,159.48,159.99,3800.0,160.04,160.44,159.48,159.99,3800.0
2022-03-09 14:00:00,159.98,160.29,159.23,159.57,3765.0,159.98,160.29,159.23,159.57,3765.0
2022-03-09 14:30:00,159.97,160.47,159.53,159.53,2700.0,159.97,160.47,159.53,159.53,2700.0
2022-03-09 15:00:00,159.48,160.11,159.41,159.91,4368.0,159.48,160.11,159.41,159.91,4368.0
2022-03-09 15:30:00,159.69,160.25,159.28,160.25,4430.0,159.69,160.25,159.28,160.25,4430.0
2022-03-10 09:30:00,158.23,158.59,158.23,158.59,200.0,158.23,158.59,158.23,158.59,200.0
2022-03-10 10:00:00,157.94,157.94,156.45,156.45,600.0,157.94,157.94,156.45,156.45,600.0
2022-03-10 10:30:00,157.23,157.27,156.25,156.89,700.0,157.23,157.27,156.25,156.89,700.0
2022-03-10 11:00:00,156.42,156.42,155.1,155.1,1300.0,156.42,156.42,155.1,155.1,1300.0
2022-03-10 11:30:00,155.28,155.4,154.99,155.12,2164.0,155.28,155.4,154.99,155.12,2164.0
2022-03-10 12:00:00,154.8,154.8,153.69,154.2,2640.0,154.8,154.8,153.69,154.2,2640.0
2022-03-10 12:30:00,153.67,153.72,152.79,153.26,1164.0,153.67,153.72,152.79,153.26,1164.0
2022-03-10 13:00:00,153.15,153.74,153.15,153.74,400.0,153.15,153.74,153.15,153.74,400.0
2022-03-10 13:30:00,153.69,153.69,153.69,153.69,100.0,153.69,153.69,153.69,153.69,100.0
2022-03-10 14:00:00,154.77,155.13,153.89,154.32,500.0,154.77,155.13,153.89,154.32,500.0
2022-03-10 14:30:00,155.14,156.67,155.14,156.67,300.0,155.14,156.67,155.14,156.67,300.0
2022-03-10 15:00:00,156.31,156.91,156.25,156.91,400.0,156.31,156.91,156.25,156.91,400.0
2022-03-10 15:30:00,156.92,157.62,156.69,157.59,940.0,156.92,157.62,156.69,157.59,940.0
2022-03-11 10:00:00,155.45,155.45,155.19,155.19,400.0,155.45,155.45,155.19,155.19,400.0
2022-03-11 10:30:00,153.83,154.35,153.83,154.35,200.0,153.83,154.35,153.83,154.35,200.0
2022-03-11 11:00:00,152.37,152.37,152.37,152.37,100.0,152.37,152.37,152.37,152.37,100.0
2022-03-11 11:30:00,152.37,152.37,152.37,152.37,0.0,152.37,152.37,152.37,152.37,0.0
2022-03-11 12:00:00,153.39,153.39,151.89,151.89,300.0,153.39,153.39,151.89,151.89,300.0
2022-03-11 12:30:00,151.72,151.75,151.12,151.15,600.0,151.72,151.75,151.12,151.15,600.0
2022-03-11 13:00:00,151.49,151.49,151.01,151.49,500.0,151.49,151.49,151.01,151.49,500.0
2022-03-11 13:30:00,151.77,151.77,151.77,151.77,100.0,151.77,151.77,151.77,151.77,100.0
2022-03-11 14:00:00,150.87,151.04,150.45,150.82,1875.0,150.87,151.04,150.45,150.82,1875.0
2022-03-11 14:30:00,151.15,151.77,151.15,151.77,452.0,151.15,151.77,151.15,151.77,452.0
2022-03-11 15:00:00,151.61,151.61,151.55,151.55,200.0,151.61,151.61,151.55,151.55,200.0
2022-03-11 15:30:00,151.51,151.51,149.92,150.18,1000.0,151.51,151.51,149.92,150.18,1000.0
2022-03-14 10:00:00,148.25,148.9,148.13,148.31,900.0,148.25,148.9,148.13,148.31,900.0
2022-03-14 10:30:00,146.23,146.46,146.23,146.46,200.0,146.23,146.46,146.23,146.46,200.0
2022-03-14 11:00:00,144.91,144.91,144.67,144.69,400.0,144.91,144.91,144.67,144.69,400.0
2022-03-14 11:30:00,143.56,143.8,143.56,143.8,200.0,143.56,143.8,143.56,143.8,200.0
2022-03-14 12:00:00,143.23,143.63,143.23,143.63,200.0,143.23,143.63,143.23,143.63,200.0
2022-03-14 12:30:00,142.6,142.6,141.12,141.12,856.0,142.6,142.6,141.12,141.12,856.0
2022-03-14 13:00:00,140.97,142.06,140.75,142.06,1052.0,140.97,142.06,140.75,142.06,1052.0
2022-03-14 13:30:00,141.04,142.07,141.04,142.07,400.0,141.04,142.07,141.04,142.07,400.0
2022-03-14 14:00:00,142.07,142.07,142.07,142.07,0.0,142.07,142.07,142.07,142.07,0.0
2022-03-14 14:30:00,142.07,142.07,142.07,142.07,0.0,142.07,142.07,142.07,142.07,0.0
2022-03-14 15:00:00,141.7,141.7,141.59,141.59,200.0,141.7,141.7,141.59,141.59,200.0
2022-03-14 15:30:00,141.67,142.16,141.41,142.16,1000.0,141.67,142.16,141.41,142.16,1000.0
2022-03-15 09:30:00,141.0,141.0,139.25,140.86,4828.0,141.0,141.0,139.25,140.86,4828.0
2022-03-15 10:00:00,141.37,141.4,139.91,140.8,1335.0,141.37,141.4,139.91,140.8,1335.0
2022-03-15 10:30:00,141.62,141.82,141.62,141.82,200.0,141.62,141.82,141.62,141.82,200.0
2022-03-15 11:00:00,141.83,141.98,141.02,141.42,600.0,141.83,141.98,141.02,141.42,600.0
2022-03-15 11:30:00,141.56,141.56,140.26,140.26,1000.0,141.56,141.56,140.26,140.26,1000.0
2022-03-15 12:00:00,139.95,141.68,139.95,141.68,400.0,139.95,141.68,139.95,141.68,400.0
2022-03-15 12:30:00,141.5,141.5,140.69,141.0,400.0,141.5,141.5,140.69,141.0,400.0
2022-03-15 13:00:00,141.11,141.75,141.11,141.69,1100.0,141.11,141.75,141.11,141.69,1100.0
2022-03-15 13:30:00,142.15,142.15,141.89,141.89,600.0,142.15,142.15,141.89,141.89,600.0
2022-03-15 14:00:00,142.29,142.29,141.67,141.87,700.0,142.29,142.29,141.67,141.87,700.0
2022-03-15 14:30:00,141.99,142.89,141.99,142.89,2922.0,141.99,142.89,141.99,142.89,2922.0
2022-03-15 15:00:00,143.23,143.86,143.23,143.77,600.0,143.23,143.86,143.23,143.77,600.0
2022-03-15 15:30:00,144.12,144.82,144.12,144.79,1200.0,144.12,144.82,144.12,144.79,1200.0
2022-03-16 09:30:00,148.15,149.8,148.15,149.8,600.0,148.15,149.8,148.15,149.8,600.0
2022-03-16 10:00:00,148.67,151.34,148.67,150.65,600.0,148.67,151.34,148.67,150.65,600.0
2022-03-16 10:30:00,150.84,151.21,150.27,150.27,3495.0,150.84,151.21,150.27,150.27,3495.0
2022-03-16 11:00:00,150.02,150.66,149.43,149.43,1100.0,150.02,150.66,149.43,149.43,1100.0
2022-03-16 11:30:00,147.92,148.25,147.92,148.25,219.0,147.92,148.25,147.92,148.25,219.0
2022-03-16 12:00:00,148.34,148.63,148.25,148.25,400.0,148.34,148.63,148.25,148.25,400.0
2022-03-16 12:30:00,147.64,147.64,147.12,147.13,700.0,147.64,147.64,147.12,147.13,700.0
2022-03-16 13:00:00,147.41,147.41,145.95,145.95,300.0,147.41,147.41,145.95,145.95,300.0
2022-03-16 13:30:00,146.61,146.8,146.61,146.8,200.0,146.61,146.8,146.61,146.8,200.0
2022-03-16 14:00:00,145.01,145.25,143.97,144.31,1210.0,145.01,145.25,143.97,144.31,1210.0
2022-03-16 14:30:00,143.37,146.23,143.29,146.23,500.0,143.37,146.23,143.29,146.23,500.0
2022-03-16 15:00:00,147.24,148.21,147.24,148.13,844.0,147.24,148.21,147.24,148.13,844.0
2022-03-16 15:30:00,147.84,149.78,147.65,149.78,1652.0,147.84,149.78,147.65,149.78,1652.0
2022-03-17 09:30:00,149.52,149.96,149.43,149.96,900.0,149.52,149.96,149.43,149.96,900.0
2022-03-17 10:00:00,150.56,151.23,150.56,150.68,400.0,150.56,151.23,150.56,150.68,400.0
2022-03-17 10:30:00,150.49,151.24,150.14,150.14,300.0,150.49,151.24,150.14,150.14,300.0
2022-03-17 11:00:00,150.45,150.8,150.45,150.8,200.0,150.45,150.8,150.45,150.8,200.0
2022-03-17 11:30:00,150.94,151.64,150.71,150.71,1884.0,150.94,151.64,150.71,150.71,1884.0
2022-03-17 12:00:00,151.24,151.24,151.24,151.24,300.0,151.24,151.24,151.24,151.24,300.0
2022-03-17 12:30:00,151.32,152.5,151.32,152.5,1226.0,151.32,152.5,151.32,152.5,1226.0
2022-03-17 13:00:00,152.33,152.33,152.04,152.04,300.0,152.33,152.33,152.04,152.04,300.0
2022-03-17 13:30:00,153.62,153.65,153.47,153.65,300.0,153.62,153.65,153.47,153.65,300.0
2022-03-17 14:00:00,153.43,153.43,152.45,152.45,500.0,153.43,153.43,152.45,152.45,500.0
2022-03-17 14:30:00,152.68,152.91,152.68,152.73,963.0,152.68,152.91,152.68,152.73,963.0
2022-03-17 15:00:00,152.87,152.87,151.89,152.27,700.0,152.87,152.87,151.89,152.27,700.0
2022-03-17 15:30:00,152.32,152.35,151.97,152.17,3258.0,152.32,152.35,151.97,152.17,3258.0
2022-03-18 09:30:00,150.58,151.41,150.58,151.11,862.0,150.58,151.41,150.58,151.11,862.0
2022-03-18 10:00:00,151.01,152.68,151.01,152.42,2146.0,151.01,152.68,151.01,152.42,2146.0
2022-03-18 10:30:00,152.0,152.87,152.0,152.87,1791.0,152.0,152.87,152.0,152.87,1791.0
2022-03-18 11:00:00,152.84,154.05,152.82,154.0,1401.0,152.84,154.05,152.82,154.0,1401.0
2022-03-18 11:30:00,155.0,155.51,154.89,155.51,1099.0,155.0,155.51,154.89,155.51,1099.0
2022-03-18 12:00:00,155.5,156.9,155.5,156.9,2737.0,155.5,156.9,155.5,156.9,2737.0
2022-03-18 12:30:00,156.93,156.93,156.72,156.72,600.0,156.93,156.93,156.72,156.72,600.0
2022-03-18 13:00:00,157.43,157.89,157.41,157.89,800.0,157.43,157.89,157.41,157.89,800.0
2022-03-18 13:30:00,158.04,158.3,158.04,158.3,200.0,158.04,158.3,158.04,158.3,200.0
2022-03-18 14:00:00,158.06,158.48,157.79,158.4,700.0,158.06,158.48,157.79,158.4,700.0
2022-03-18 14:30:00,158.27,158.27,157.25,157.25,600.0,158.27,158.27,157.25,157.25,600.0
2022-03-18 15:00:00,156.61,156.96,156.61,156.96,600.0,156.61,156.96,156.61,156.96,600.0
2022-03-18 15:30:00,157.23,157.38,156.43,157.17,6041.0,157.23,157.38,156.43,157.17,6041.0
2022-03-21 09:30:00,158.73,158.73,154.55,154.55,1793.0,158.73,158.73,154.55,154.55,1793.0
2022-03-21 10:00:00,154.66,155.14,154.45,154.45,500.0,154.66,155.14,154.45,154.45,500.0
2022-03-21 10:30:00,155.31,156.09,155.06,155.78,1400.0,155.31,156.09,155.06,155.78,1400.0
2022-03-21 11:00:00,156.37,156.89,156.37,156.89,510.0,156.37,156.89,156.37,156.89,510.0
2022-03-21 11:30:00,157.51,157.93,156.37,157.93,1000.0,157.51,157.93,156.37,157.93,1000.0
2022-03-21 12:00:00,157.78,157.87,157.49,157.49,560.0,157.78,157.87,157.49,157.49,560.0
2022-03-21 12:30:00,157.2,157.34,156.36,156.62,3169.0,157.2,157.34,156.36,156.62,3169.0
2022-03-21 13:00:00,156.21,156.21,156.04,156.04,300.0,156.21,156.21,156.04,156.04,300.0
2022-03-21 13:30:00,155.11,155.79,155.11,155.75,500.0,155.11,155.79,155.11,155.75,500.0
2022-03-21 14:00:00,157.59,158.38,157.59,158.21,600.0,157.59,158.38,157.59,158.21,600.0
2022-03-21 14:30:00,157.62,157.8,156.93,156.93,635.0,157.62,157.8,156.93,156.93,635.0
2022-03-21 15:00:00,156.1,157.51,156.09,157.51,2501.0,156.1,157.51,156.09,157.51,2501.0
2022-03-21 15:30:00,158.7,158.75,157.94,158.72,3663.0,158.7,158.75,157.94,158.72,3663.0
2022-03-22 09:30:00,160.5,161.26,160.11,161.26,1500.0,160.5,161.26,160.11,161.26,1500.0
2022-03-22 10:00:00,163.7,164.34,163.53,163.69,1867.0,163.7,164.34,163.53,163.69,1867.0
2022-03-22 10:30:00,164.54,166.12,164.35,165.86,1200.0,164.54,166.12,164.35,165.86,1200.0
2022-03-22 11:00:00,166.35,168.1,166.35,168.1,450.0,166.35,168.1,166.35,168.1,450.0
2022-03-22 11:30:00,168.4,168.4,168.0,168.0,1271.0,168.4,168.4,168.0,168.0,1271.0
2022-03-22 12:00:00,167.53,167.53,167.53,167.53,100.0,167.53,167.53,167.53,167.53,100.0
2022-03-22 12:30:00,167.09,167.36,166.68,166.68,2459.0,167.09,167.36,166.68,166.68,2459.0
2022-03-22 13:00:00,166.98,166.98,165.74,165.83,650.0,166.98,166.98,165.74,165.83,650.0
2022-03-22 13:30:00,167.0,167.34,167.0,167.34,500.0,167.0,167.34,167.0,167.34,500.0
2022-03-22 14:00:00,167.61,168.74,167.61,168.55,700.0,167.61,168.74,167.61,168.55,700.0
2022-03-22 14:30:00,168.54,168.54,167.49,167.62,300.0,168.54,168.54,167.49,167.62,300.0
2022-03-22 15:00:00,167.77,168.61,167.09,167.09,600.0,167.77,168.61,167.09,167.09,600.0
2022-03-22 15:30:00,167.16,168.49,167.16,168.14,1404.0,167.16,168.49,167.16,168.14,1404.0
2022-03-23 09:30:00,165.21,165.21,163.79,164.76,568.0,165.21,165.21,163.79,164.76,568.0
2022-03-23 10:00:00,165.11,165.11,165.03,165.03,200.0,165.11,165.11,165.03,165.03,200.0
2022-03-23 10:30:00,166.97,167.23,166.97,167.23,1700.0,166.97,167.23,166.97,167.23,1700.0
2022-03-23 11:00:00,167.04,167.9,167.04,167.9,817.0,167.04,167.9,167.04,167.9,817.0
2022-03-23 11:30:00,168.35,170.2,168.35,170.17,531.0,168.35,170.2,168.35,170.17,531.0
2022-03-23 12:00:00,170.3,170.49,169.7,170.2,3270.0,170.3,170.49,169.7,170.2,3270.0
2022-03-23 12:30:00,170.79,170.79,170.79,170.79,100.0,170.79,170.79,170.79,170.79,100.0
2022-03-23 13:00:00,171.07,171.07,170.78,170.78,200.0,171.07,171.07,170.78,170.78,200.0
2022-03-23 13:30:00,167.75,167.9,167.75,167.9,230.0,167.75,167.9,167.75,167.9,230.0
2022-03-23 14:00:00,168.81,169.09,168.45,169.09,600.0,168.81,169.09,168.45,169.09,600.0
2022-03-23 14:30:00,169.13,170.69,169.09,170.69,1008.0,169.13,170.69,169.09,170.69,1008.0
2022-03-23 15:00:00,169.49,170.06,169.07,169.67,2100.0,169.49,170.06,169.07,169.67,2100.0
2022-03-23 15:30:00,170.46,170.5,170.0,170.17,2363.0,170.46,170.5,170.0,170.17,2363.0
2022-03-24 09:30:00,169.15,169.15,168.0,168.04,467.0,169.15,169.15,168.0,168.04,467.0
2022-03-24 10:00:00,168.73,168.75,165.83,165.83,1092.0,168.73,168.75,165.83,165.83,1092.0
2022-03-24 10:30:00,165.5,166.06,165.27,165.53,3198.0,165.5,166.06,165.27,165.53,3198.0
2022-03-24 11:00:00,165.51,165.51,165.02,165.02,414.0,165.51,165.51,165.02,165.02,414.0
2022-03-24 11:30:00,166.54,166.54,166.54,166.54,100.0,166.54,166.54,166.54,166.54,100.0
2022-03-24 12:00:00,167.71,167.72,167.3,167.3,468.0,167.71,167.72,167.3,167.3,468.0
2022-03-24 12:30:00,166.88,168.0,166.88,167.33,1900.0,166.88,168.0,166.88,167.33,1900.0
2022-03-24 13:00:00,167.25,167.27,166.28,166.86,1600.0,167.25,167.27,166.28,166.86,1600.0
2022-03-24 13:30:00,166.78,166.78,166.2,166.35,700.0,166.78,166.78,166.2,166.35,700.0
2022-03-24 14:00:00,167.83,167.83,167.83,167.83,100.0,167.83,167.83,167.83,167.83,100.0
2022-03-24 14:30:00,168.0,168.63,168.0,168.44,1615.0,168.0,168.63,168.0,168.44,1615.0
2022-03-24 15:00:00,169.75,169.75,169.66,169.66,300.0,169.75,169.75,169.66,169.66,300.0
2022-03-24 15:30:00,169.77,169.85,169.39,169.72,1971.0,169.77,169.85,169.39,169.72,1971.0
2022-03-25 09:30:00,167.94,167.94,166.44,166.44,200.0,167.94,167.94,166.44,166.44,200.0
2022-03-25 10:00:00,166.44,166.44,166.44,166.44,0.0,166.44,166.44,166.44,166.44,0.0
2022-03-25 10:30:00,165.68,166.63,164.91,164.91,500.0,165.68,166.63,164.91,164.91,500.0
2022-03-25 11:00:00,163.54,163.54,162.32,162.52,1430.0,163.54,163.54,162.32,162.52,1430.0
2022-03-25 11:30:00,162.52,162.52,162.52,162.52,0.0,162.52,162.52,162.52,162.52,0.0
2022-03-25 12:00:00,162.4,162.47,162.3,162.3,300.0,162.4,162.47,162.3,162.3,300.0
2022-03-25 12:30:00,162.9,162.9,162.9,162.9,200.0,162.9,162.9,162.9,162.9,200.0
2022-03-25 13:00:00,163.17,164.0,163.17,164.0,300.0,163.17,164.0,163.17,164.0,300.0
2022-03-25 13:30:00,163.35,163.35,163.35,163.35,100.0,163.35,163.35,163.35,163.35,100.0
2022-03-25 14:00:00,164.18,164.34,164.18,164.29,300.0,164.18,164.34,164.18,164.29,300.0
2022-03-25 14:30:00,165.0,165.79,164.77,165.79,1481.0,165.0,165.79,164.77,165.79,1481.0
2022-03-25 15:00:00,165.62,166.32,165.62,165.94,600.0,165.62,166.32,165.62,165.94,600.0
2022-03-25 15:30:00,166.16,168.04,166.15,167.47,1949.0,166.16,168.04,166.15,167.47,1949.0
2022-03-28 09:30:00,167.59,169.0,167.5,169.0,972.0,167.59,169.0,167.5,169.0,972.0
2022-03-28 10:00:00,167.0,167.0,166.55,166.55,700.0,167.0,167.0,166.55,166.55,700.0
2022-03-28 10:30:00,167.04,167.04,166.47,166.47,500.0,167.04,167.04,166.47,166.47,500.0
2022-03-28 11:00:00,166.84,167.0,166.84,167.0,300.0,166.84,167.0,166.84,167.0,300.0
2022-03-28 11:30:00,165.53,166.35,165.53,166.35,200.0,165.53,166.35,165.53,166.35,200.0
2022-03-28 12:00:00,165.0,165.0,164.95,164.95,200.0,165.0,165.0,164.95,164.95,200.0
2022-03-28 12:30:00,165.64,165.64,165.64,165.64,100.0,165.64,165.64,165.64,165.64,100.0
2022-03-28 13:00:00,166.12,166.61,166.12,166.6,911.0,166.12,166.61,166.12,166.6,911.0
2022-03-28 13:30:00,166.6,166.6,166.6,166.6,0.0,166.6,166.6,166.6,166.6,0.0
2022-03-28 14:00:00,166.55,166.78,166.55,166.73,500.0,166.55,166.78,166.55,166.73,500.0
2022-03-28 14:30:00,165.03,165.09,165.03,165.09,200.0,165.03,165.09,165.03,165.09,200.0
2022-03-28 15:00:00,165.74,166.27,165.65,166.27,1893.0,165.74,166.27,165.65,166.27,1893.0
2022-03-28 15:30:00,166.5,166.92,166.09,166.91,2548.0,166.5,166.92,166.09,166.91,2548.0
2022-03-29 09:30:00,165.82,167.03,165.1,165.23,1247.0,165.82,167.03,165.1,165.23,1247.0
2022-03-29 10:00:00,164.65,165.69,164.65,165.19,1139.0,164.65,165.69,164.65,165.19,1139.0
2022-03-29 10:30:00,166.3,166.93,166.3,166.93,400.0,166.3,166.93,166.3,166.93,400.0
2022-03-29 11:00:00,166.31,166.59,166.31,166.59,200.0,166.31,166.59,166.31,166.59,200.0
2022-03-29 11:30:00,168.0,168.0,167.66,167.66,300.0,168.0,168.0,167.66,167.66,300.0
2022-03-29 12:00:00,167.49,169.6,167.49,169.6,300.0,167.49,169.6,167.49,169.6,300.0
2022-03-29 12:30:00,168.93,169.42,168.93,169.42,700.0,168.93,169.42,168.93,169.42,700.0
2022-03-29 13:00:00,169.83,169.83,169.39,169.39,400.0,169.83,169.83,169.39,169.39,400.0
2022-03-29 13:30:00,170.6,170.6,170.6,170.6,200.0,170.6,170.6,170.6,170.6,200.0
2022-03-29 14:00:00,169.95,169.95,169.95,169.95,100.0,169.95,169.95,169.95,169.95,100.0
2022-03-29 14:30:00,169.96,169.96,169.96,169.96,100.0,169.96,169.96,169.96,169.96,100.0
2022-03-29 15:00:00,169.75,171.1,169.75,171.1,1950.0,169.75,171.1,169.75,171.1,1950.0
2022-03-29 15:30:00,170.89,171.15,170.27,170.27,1228.0,170.89,171.15,170.27,170.27,1228.0
2022-03-30 09:30:00,170.01,170.86,169.49,170.86,2313.0,170.01,170.86,169.49,170.86,2313.0
2022-03-30 10:00:00,169.06,171.55,169.0,171.43,2244.0,169.06,171.55,169.0,171.43,2244.0
2022-03-30 10:30:00,171.62,173.22,171.59,173.22,1400.0,171.62,173.22,171.59,173.22,1400.0
2022-03-30 11:00:00,169.11,169.11,169.11,169.11,100.0,169.11,169.11,169.11,169.11,100.0
2022-03-30 11:30:00,169.11,169.11,169.11,169.11,0.0,169.11,169.11,169.11,169.11,0.0
2022-03-30 12:00:00,169.11,169.11,169.11,169.11,0.0,169.11,169.11,169.11,169.11,0.0
2022-03-30 12:30:00,169.15,169.15,169.14,169.14,200.0,169.15,169.15,169.14,169.14,200.0
2022-03-30 13:00:00,168.83,168.83,168.15,168.15,200.0,168.83,168.83,168.15,168.15,200.0
2022-03-30 13:30:00,168.05,168.12,168.05,168.12,399.0,168.05,168.12,168.05,168.12,399.0
2022-03-30 14:00:00,167.64,167.82,167.34,167.82,1081.0,167.64,167.82,167.34,167.82,1081.0
2022-03-30 14:30:00,166.06,166.13,165.81,165.81,300.0,166.06,166.13,165.81,165.81,300.0
2022-03-30 15:00:00,166.07,166.07,165.21,165.21,600.0,166.07,166.07,165.21,165.21,600.0
2022-03-30 15:30:00,166.75,168.96,166.75,168.9,1500.0,166.75,168.96,166.75,168.9,1500.0
2022-03-31 09:30:00,169.0,171.3,168.29,171.18,1003.0,169.0,171.3,168.29,171.18,1003.0
2022-03-31 10:00:00,171.18,171.18,171.18,171.18,0.0,171.18,171.18,171.18,171.18,0.0
2022-03-31 10:30:00,171.18,171.18,171.18,171.18,0.0,171.18,171.18,171.18,171.18,0.0
2022-03-31 11:00:00,170.86,170.93,170.86,170.93,695.0,170.86,170.93,170.86,170.93,695.0
2022-03-31 11:30:00,170.28,170.32,170.28,170.32,200.0,170.28,170.32,170.28,170.32,200.0
2022-03-31 12:00:00,170.32,170.32,170.32,170.32,0.0,170.32,170.32,170.32,170.32,0.0
2022-03-31 12:30:00,170.57,170.57,170.45,170.45,1000.0,170.57,170.57,170.45,170.45,1000.0
2022-03-31 13:00:00,169.8,170.92,169.77,170.92,1166.0,169.8,170.92,169.77,170.92,1166.0
2022-03-31 13:30:00,170.53,170.53,170.53,170.53,100.0,170.53,170.53,170.53,170.53,100.0
2022-03-31 14:00:00,170.31,171.17,170.31,171.17,400.0,170.31,171.17,170.31,171.17,400.0
2022-03-31 14:30:00,170.63,170.63,170.48,170.48,200.0,170.63,170.63,170.48,170.48,200.0
2022-03-31 15:00:00,171.47,171.47,170.03,170.03,504.0,171.47,171.47,170.03,170.03,504.0
2022-03-31 15:30:00,170.33,170.72,169.25,169.25,3597.0,170.33,170.72,169.25,169.25,3597.0
2022-04-01 09:30:00,169.25,169.25,169.25,169.25,100.0,169.25,169.25,169.25,169.25,100.0
2022-04-01 10:00:00,170.65,170.65,169.55,169.55,500.0,170.65,170.65,169.55,169.55,500.0
2022-04-01 10:30:00,170.33,170.89,170.19,170.89,917.0,170.33,170.89,170.19,170.89,917.0
2022-04-01 11:00:00,170.47,171.18,169.53,169.53,2400.0,170.47,171.18,169.53,169.53,2400.0
2022-04-01 11:30:00,168.22,168.22,168.22,168.22,200.0,168.22,168.22,168.22,168.22,200.0
2022-04-01 12:00:00,167.0,167.98,167.0,167.98,200.0,167.0,167.98,167.0,167.98,200.0
2022-04-01 12:30:00,167.98,167.98,167.98,167.98,0.0,167.98,167.98,167.98,167.98,0.0
2022-04-01 13:00:00,167.88,168.6,167.88,168.25,300.0,167.88,168.6,167.88,168.25,300.0
2022-04-01 13:30:00,168.88,169.49,168.88,169.49,200.0,168.88,169.49,168.88,169.49,200.0
2022-04-01 14:00:00,169.26,169.47,168.99,169.47,400.0,169.26,169.47,168.99,169.47,400.0
2022-04-01 14:30:00,169.46,169.91,169.46,169.91,300.0,169.46,169.91,169.46,169.91,300.0
2022-04-01 15:00:00,170.18,170.18,168.87,168.87,500.0,170.18,170.18,168.87,168.87,500.0
2022-04-01 15:30:00,169.08,170.0,169.01,170.0,1400.0,169.08,170.0,169.01,170.0,1400.0
2022-04-04 09:30:00,175.72,176.0,175.56,175.78,458.0,175.72,176.0,175.56,175.78,458.0
2022-04-04 10:00:00,174.15,174.65,174.15,174.6,634.0,174.15,174.65,174.15,174.6,634.0
2022-04-04 10:30:00,174.59,174.88,174.14,174.88,500.0,174.59,174.88,174.14,174.88,500.0
2022-04-04 11:00:00,176.26,176.6,174.85,174.85,1101.0,176.26,176.6,174.85,174.85,1101.0
2022-04-04 11:30:00,175.08,175.25,174.85,174.98,1262.0,175.08,175.25,174.85,174.98,1262.0
2022-04-04 12:00:00,175.67,176.0,175.14,175.14,1669.0,175.67,176.0,175.14,175.14,1669.0
2022-04-04 12:30:00,175.2,175.2,175.01,175.01,200.0,175.2,175.2,175.01,175.01,200.0
2022-04-04 13:00:00,175.12,175.12,174.86,174.86,500.0,175.12,175.12,174.86,174.86,500.0
2022-04-04 13:30:00,174.24,174.24,174.16,174.16,200.0,174.24,174.24,174.16,174.16,200.0
2022-04-04 14:00:00,173.49,173.49,173.49,173.49,104.0,173.49,173.49,173.49,173.49,104.0
2022-04-04 14:30:00,174.67,174.67,174.64,174.64,200.0,174.67,174.67,174.64,174.64,200.0
2022-04-04 15:00:00,174.08,175.03,174.08,174.94,3200.0,174.08,175.03,174.08,174.94,3200.0
2022-04-04 15:30:00,174.55,174.61,173.71,174.17,1420.0,174.55,174.61,173.71,174.17,1420.0
2022-04-05 09:30:00,175.48,176.41,174.98,174.98,700.0,175.48,176.41,174.98,174.98,700.0
2022-04-05 10:00:00,173.18,173.18,173.17,173.17,200.0,173.18,173.18,173.17,173.17,200.0
2022-04-05 10:30:00,174.01,174.01,173.15,173.69,400.0,174.01,174.01,173.15,173.69,400.0
2022-04-05 11:00:00,174.61,174.97,174.46,174.64,600.0,174.61,174.97,174.46,174.64,600.0
2022-04-05 11:30:00,174.72,174.72,173.68,173.71,400.0,174.72,174.72,173.68,173.71,400.0
2022-04-05 12:00:00,172.41,172.41,171.9,171.9,644.0,172.41,172.41,171.9,171.9,644.0
2022-04-05 12:30:00,172.24,173.08,172.24,173.08,400.0,172.24,173.08,172.24,173.08,400.0
2022-04-05 13:00:00,172.95,173.91,172.95,173.72,700.0,172.95,173.91,172.95,173.72,700.0
2022-04-05 13:30:00,173.49,173.49,172.67,172.67,400.0,173.49,173.49,172.67,172.67,400.0
2022-04-05 14:00:00,172.55,173.63,172.55,173.63,200.0,172.55,173.63,172.55,173.63,200.0
2022-04-05 14:30:00,173.98,174.53,173.82,174.29,1200.0,173.98,174.53,173.82,174.29,1200.0
2022-04-05 15:00:00,173.91,173.91,172.54,172.54,500.0,173.91,173.91,172.54,172.54,500.0
2022-04-05 15:30:00,172.36,173.56,172.36,173.42,800.0,172.36,173.56,172.36,173.42,800.0
2022-04-06 09:30:00,168.58,168.64,166.73,166.73,1127.0,168.58,168.64,166.73,166.73,1127.0
2022-04-06 10:00:00,166.0,166.0,164.11,164.71,848.0,166.0,166.0,164.11,164.71,848.0
2022-04-06 10:30:00,164.72,165.54,164.25,165.54,700.0,164.72,165.54,164.25,165.54,700.0
2022-04-06 11:00:00,164.9,165.0,164.29,164.35,700.0,164.9,165.0,164.29,164.35,700.0
2022-04-06 11:30:00,164.31,165.0,164.13,164.3,2001.0,164.31,165.0,164.13,164.3,2001.0
2022-04-06 12:00:00,164.15,164.35,162.27,163.11,1906.0,164.15,164.35,162.27,163.11,1906.0
2022-04-06 12:30:00,163.2,163.44,162.3,163.44,2200.0,163.2,163.44,162.3,163.44,2200.0
2022-04-06 13:00:00,163.16,163.86,163.16,163.5,1700.0,163.16,163.86,163.16,163.5,1700.0
2022-04-06 13:30:00,163.5,164.75,163.44,164.75,600.0,163.5,164.75,163.44,164.75,600.0
2022-04-06 14:00:00,162.6,162.6,161.76,161.76,300.0,162.6,162.6,161.76,161.76,300.0
2022-04-06 14:30:00,162.82,163.32,162.25,163.32,1300.0,162.82,163.32,162.25,163.32,1300.0
2022-04-06 15:00:00,163.68,163.68,162.85,163.48,1696.0,163.68,163.68,162.85,163.48,1696.0
2022-04-06 15:30:00,163.79,164.92,163.75,164.07,3797.0,163.79,164.92,163.75,164.07,3797.0
2022-04-07 09:30:00,163.5,166.06,163.5,166.0,1207.0,163.5,166.06,163.5,166.0,1207.0
2022-04-07 10:00:00,166.18,166.18,166.18,166.18,100.0,166.18,166.18,166.18,166.18,100.0
2022-04-07 10:30:00,167.0,167.02,165.91,165.91,400.0,167.0,167.02,165.91,165.91,400.0
2022-04-07 11:00:00,165.91,166.14,165.91,166.14,300.0,165.91,166.14,165.91,166.14,300.0
2022-04-07 11:30:00,164.82,165.08,164.19,164.23,1286.0,164.82,165.08,164.19,164.23,1286.0
2022-04-07 12:00:00,164.52,164.76,164.52,164.76,200.0,164.52,164.76,164.52,164.76,200.0
2022-04-07 12:30:00,165.6,165.6,164.48,164.48,300.0,165.6,165.6,164.48,164.48,300.0
2022-04-07 13:00:00,165.9,166.51,165.9,166.51,300.0,165.9,166.51,165.9,166.51,300.0
2022-04-07 13:30:00,166.85,166.85,166.85,166.85,100.0,166.85,166.85,166.85,166.85,100.0
2022-04-07 14:00:00,165.7,165.96,165.69,165.95,440.0,165.7,165.96,165.69,165.95,440.0
2022-04-07 14:30:00,165.3,166.32,165.3,166.32,500.0,165.3,166.32,165.3,166.32,500.0
2022-04-07 15:00:00,167.25,167.25,166.76,166.76,300.0,167.25,167.25,166.76,166.76,300.0
2022-04-07 15:30:00,166.83,167.39,165.6,165.6,1400.0,166.83,167.39,165.6,165.6,1400.0
2022-04-08 09:30:00,164.93,164.95,164.93,164.95,200.0,164.93,164.95,164.93,164.95,200.0
2022-04-08 10:00:00,164.5,164.86,163.87,164.82,2536.0,164.5,164.86,163.87,164.82,2536.0
2022-04-08 10:30:00,166.65,167.59,165.91,165.91,2144.0,166.65,167.59,165.91,165.91,2144.0
2022-04-08 11:00:00,165.94,165.94,164.45,164.45,600.0,165.94,165.94,164.45,164.45,600.0
2022-04-08 11:30:00,164.35,164.72,164.35,164.72,200.0,164.35,164.72,164.35,164.72,200.0
2022-04-08 12:00:00,165.15,165.92,165.1,165.92,400.0,165.15,165.92,165.1,165.92,400.0
2022-04-08 12:30:00,166.53,166.53,166.53,166.53,200.0,166.53,166.53,166.53,166.53,200.0
2022-04-08 13:00:00,166.06,166.31,165.72,166.08,1000.0,166.06,166.31,165.72,166.08,1000.0
2022-04-08 13:30:00,165.94,166.2,165.32,165.37,2750.0,165.94,166.2,165.32,165.37,2750.0
2022-04-08 14:00:00,165.71,165.88,165.59,165.67,700.0,165.71,165.88,165.59,165.67,700.0
2022-04-08 14:30:00,165.53,166.21,165.53,166.21,300.0,165.53,166.21,165.53,166.21,300.0
2022-04-08 15:00:00,166.17,166.25,165.05,165.05,700.0,166.17,166.25,165.05,165.05,700.0
2022-04-08 15:30:00,164.99,164.99,163.56,163.56,1463.0,164.99,164.99,163.56,163.56,1463.0
2022-04-11 09:30:00,165.0,174.5,165.0,173.17,2412.0,165.0,174.5,165.0,173.17,2412.0
2022-04-11 10:00:00,175.0,175.93,174.0,174.0,4178.0,175.0,175.93,174.0,174.0,4178.0
2022-04-11 10:30:00,174.84,176.56,172.52,173.09,2600.0,174.84,176.56,172.52,173.09,2600.0
2022-04-11 11:00:00,173.51,174.43,171.93,174.14,1900.0,173.51,174.43,171.93,174.14,1900.0
2022-04-11 11:30:00,173.97,174.27,173.6,174.26,1100.0,173.97,174.27,173.6,174.26,1100.0
2022-04-11 12:00:00,173.82,173.82,172.9,172.9,289.0,173.82,173.82,172.9,172.9,289.0
2022-04-11 12:30:00,173.9,174.07,173.23,173.23,900.0,173.9,174.07,173.23,173.23,900.0
2022-04-11 13:00:00,174.5,174.92,174.5,174.72,400.0,174.5,174.92,174.5,174.72,400.0
2022-04-11 13:30:00,173.35,173.35,173.35,173.35,100.0,173.35,173.35,173.35,173.35,100.0
2022-04-11 14:00:00,173.61,173.84,173.35,173.35,300.0,173.61,173.84,173.35,173.35,300.0
2022-04-11 14:30:00,173.91,174.95,173.85,174.93,2300.0,173.91,174.95,173.85,174.93,2300.0
2022-04-11 15:00:00,174.71,175.41,174.09,174.81,1300.0,174.71,175.41,174.09,174.81,1300.0
2022-04-11 15:30:00,174.81,174.96,174.04,174.25,3500.0,174.81,174.96,174.04,174.25,3500.0
2022-04-12 09:30:00,176.11,178.5,176.11,178.5,1270.0,176.11,178.5,176.11,178.5,1270.0
2022-04-12 10:00:00,177.99,177.99,177.22,177.22,1710.0,177.99,177.99,177.22,177.22,1710.0
2022-04-12 10:30:00,175.15,175.95,175.06,175.5,1205.0,175.15,175.95,175.06,175.5,1205.0
2022-04-12 11:00:00,176.6,176.6,176.6,176.6,100.0,176.6,176.6,176.6,176.6,100.0
2022-04-12 11:30:00,177.24,179.23,177.24,177.59,1878.0,177.24,179.23,177.24,177.59,1878.0
2022-04-12 12:00:00,176.55,176.55,174.87,174.87,300.0,176.55,176.55,174.87,174.87,300.0
2022-04-12 12:30:00,174.81,174.81,174.8,174.8,200.0,174.81,174.81,174.8,174.8,200.0
2022-04-12 13:00:00,174.74,175.05,174.69,174.69,800.0,174.74,175.05,174.69,174.69,800.0
2022-04-12 13:30:00,173.16,173.16,172.56,172.67,300.0,173.16,173.16,172.56,172.67,300.0
2022-04-12 14:00:00,172.53,172.53,170.57,170.57,600.0,172.53,172.53,170.57,170.57,600.0
2022-04-12 14:30:00,170.56,170.56,169.76,169.76,500.0,170.56,170.56,169.76,169.76,500.0
2022-04-12 15:00:00,169.68,169.68,168.51,169.28,800.0,169.68,169.68,168.51,169.28,800.0
2022-04-12 15:30:00,169.32,170.01,169.32,169.68,1798.0,169.32,170.01,169.32,169.68,1798.0
2022-04-13 09:30:00,171.32,174.52,171.32,174.52,601.0,171.32,174.52,171.32,174.52,601.0
2022-04-13 10:00:00,174.44,178.15,174.44,177.21,1400.0,174.44,178.15,174.44,177.21,1400.0
2022-04-13 10:30:00,177.0,177.63,176.61,177.01,500.0,177.0,177.63,176.61,177.01,500.0
2022-04-13 11:00:00,176.43,177.36,176.28,177.36,925.0,176.43,177.36,176.28,177.36,925.0
2022-04-13 11:30:00,177.54,177.54,176.74,176.74,200.0,177.54,177.54,176.74,176.74,200.0
2022-04-13 12:00:00,177.21,177.5,177.06,177.06,1200.0,177.21,177.5,177.06,177.06,1200.0
2022-04-13 12:30:00,177.28,178.4,177.27,178.4,800.0,177.28,178.4,177.27,178.4,800.0
2022-04-13 13:00:00,178.3,178.3,177.55,178.13,1800.0,178.3,178.3,177.55,178.13,1800.0
2022-04-13 13:30:00,178.1,178.1,177.42,177.47,800.0,178.1,178.1,177.42,177.47,800.0
2022-04-13 14:00:00,178.0,178.46,177.9,177.9,2800.0,178.0,178.46,177.9,177.9,2800.0
2022-04-13 14:30:00,177.61,177.61,176.69,176.69,700.0,177.61,177.61,176.69,176.69,700.0
2022-04-13 15:00:00,176.85,177.13,176.54,176.63,900.0,176.85,177.13,176.54,176.63,900.0
2022-04-13 15:30:00,176.5,176.61,175.22,175.41,3900.0,176.5,176.61,175.22,175.41,3900.0
2022-04-14 09:30:00,177.29,177.63,176.31,177.08,3316.0,177.29,177.63,176.31,177.08,3316.0
2022-04-14 10:00:00,176.79,176.79,176.68,176.68,300.0,176.79,176.79,176.68,176.68,300.0
2022-04-14 10:30:00,177.12,177.12,175.0,176.01,1100.0,177.12,177.12,175.0,176.01,1100.0
2022-04-14 11:00:00,176.49,176.49,175.17,175.17,400.0,176.49,176.49,175.17,175.17,400.0
2022-04-14 11:30:00,175.17,175.17,175.17,175.17,0.0,175.17,175.17,175.17,175.17,0.0
2022-04-14 12:00:00,175.01,175.01,174.11,174.85,1706.0,175.01,175.01,174.11,174.85,1706.0
2022-04-14 12:30:00,175.47,175.47,174.1,174.1,900.0,175.47,175.47,174.1,174.1,900.0
2022-04-14 13:00:00,174.75,174.81,174.75,174.81,200.0,174.75,174.81,174.75,174.81,200.0
2022-04-14 13:30:00,175.0,175.0,174.96,174.96,200.0,175.0,175.0,174.96,174.96,200.0
2022-04-14 14:00:00,174.59,174.59,174.5,174.5,300.0,174.59,174.59,174.5,174.5,300.0
2022-04-14 14:30:00,174.49,174.82,174.2,174.28,3000.0,174.49,174.82,174.2,174.28,3000.0
2022-04-14 15:00:00,173.58,174.61,173.58,174.35,800.0,173.58,174.61,173.58,174.35,800.0
2022-04-14 15:30:00,173.98,174.05,172.58,172.68,2100.0,173.98,174.05,172.58,172.68,2100.0
2022-04-18 09:30:00,169.39,169.39,169.39,169.39,250.0,169.39,169.39,169.39,169.39,250.0
2022-04-18 10:00:00,170.8,170.8,170.22,170.76,500.0,170.8,170.8,170.22,170.76,500.0
2022-04-18 10:30:00,169.59,170.41,168.91,170.41,1442.0,169.59,170.41,168.91,170.41,1442.0
2022-04-18 11:00:00,170.37,170.37,168.67,168.92,300.0,170.37,170.37,168.67,168.92,300.0
2022-04-18 11:30:00,168.61,168.61,168.01,168.01,400.0,168.61,168.61,168.01,168.01,400.0
2022-04-18 12:00:00,167.32,167.32,167.2,167.22,300.0,167.32,167.32,167.2,167.22,300.0
2022-04-18 12:30:00,165.94,166.58,165.94,166.49,400.0,165.94,166.58,165.94,166.49,400.0
2022-04-18 13:00:00,167.97,167.97,167.81,167.81,200.0,167.97,167.97,167.81,167.81,200.0
2022-04-18 13:30:00,167.98,169.0,167.98,169.0,1400.0,167.98,169.0,167.98,169.0,1400.0
2022-04-18 14:00:00,168.91,170.0,168.9,170.0,700.0,168.91,170.0,168.9,170.0,700.0
2022-04-18 14:30:00,168.62,168.66,168.41,168.57,500.0,168.62,168.66,168.41,168.57,500.0
2022-04-18 15:00:00,168.57,168.57,168.57,168.57,0.0,168.57,168.57,168.57,168.57,0.0
2022-04-18 15:30:00,168.07,168.49,167.91,168.44,1927.0,168.07,168.49,167.91,168.44,1927.0
2022-04-19 09:30:00,169.0,169.0,169.0,169.0,1000.0,169.0,169.0,169.0,169.0,1000.0
2022-04-19 10:00:00,170.56,170.56,170.18,170.2,300.0,170.56,170.56,170.18,170.2,300.0
2022-04-19 10:30:00,170.83,172.25,170.7,172.09,938.0,170.83,172.25,170.7,172.09,938.0
2022-04-19 11:00:00,172.58,175.17,172.58,174.63,1400.0,172.58,175.17,172.58,174.63,1400.0
2022-04-19 11:30:00,174.8,174.8,174.62,174.62,320.0,174.8,174.8,174.62,174.62,320.0
2022-04-19 12:00:00,174.45,174.45,174.05,174.05,298.0,174.45,174.45,174.05,174.05,298.0
2022-04-19 12:30:00,174.05,174.05,174.05,174.05,0.0,174.05,174.05,174.05,174.05,0.0
2022-04-19 13:00:00,173.43,173.43,173.43,173.43,100.0,173.43,173.43,173.43,173.43,100.0
2022-04-19 13:30:00,173.57,173.57,173.57,173.57,100.0,173.57,173.57,173.57,173.57,100.0
2022-04-19 14:00:00,172.23,172.51,172.23,172.51,400.0,172.23,172.51,172.23,172.51,400.0
2022-04-19 14:30:00,173.0,173.62,173.0,173.62,617.0,173.0,173.62,173.0,173.62,617.0
2022-04-19 15:00:00,174.22,175.97,174.22,175.97,577.0,174.22,175.97,174.22,175.97,577.0
2022-04-19 15:30:00,175.61,175.94,174.65,175.94,1586.0,175.61,175.94,174.65,175.94,1586.0
2022-04-20 09:30:00,172.12,172.12,171.8,171.8,200.0,172.12,172.12,171.8,171.8,200.0
2022-04-20 10:00:00,172.19,172.2,171.3,171.76,521.0,172.19,172.2,171.3,171.76,521.0
2022-04-20 10:30:00,171.78,173.34,171.78,173.34,200.0,171.78,173.34,171.78,173.34,200.0
2022-04-20 11:00:00,173.34,173.34,173.34,173.34,0.0,173.34,173.34,173.34,173.34,0.0
2022-04-20 11:30:00,171.46,171.46,171.46,171.46,100.0,171.46,171.46,171.46,171.46,100.0
2022-04-20 12:00:00,171.0,171.0,170.37,170.37,500.0,171.0,171.0,170.37,170.37,500.0
2022-04-20 12:30:00,171.54,171.54,171.54,171.54,100.0,171.54,171.54,171.54,171.54,100.0
2022-04-20 13:00:00,171.54,171.54,171.54,171.54,0.0,171.54,171.54,171.54,171.54,0.0
2022-04-20 13:30:00,172.37,172.82,172.37,172.82,200.0,172.37,172.82,172.37,172.82,200.0
2022-04-20 14:00:00,172.92,172.92,172.69,172.69,300.0,172.92,172.92,172.69,172.69,300.0
2022-04-20 14:30:00,172.76,172.9,172.76,172.83,400.0,172.76,172.9,172.76,172.83,400.0
2022-04-20 15:00:00,174.62,174.92,174.62,174.92,200.0,174.62,174.92,174.62,174.92,200.0
2022-04-20 15:30:00,173.89,174.85,173.72,174.85,1000.0,173.89,174.85,173.72,174.85,1000.0
2022-04-21 09:30:00,178.0,180.01,175.01,176.32,3060.0,178.0,180.01,175.01,176.32,3060.0
2022-04-21 10:00:00,175.4,175.4,173.63,173.63,300.0,175.4,175.4,173.63,173.63,300.0
2022-04-21 10:30:00,174.94,174.94,171.75,171.75,1300.0,174.94,174.94,171.75,171.75,1300.0
2022-04-21 11:00:00,172.45,173.54,172.45,173.52,400.0,172.45,173.54,172.45,173.52,400.0
2022-04-21 11:30:00,173.52,173.52,173.52,173.52,0.0,173.52,173.52,173.52,173.52,0.0
2022-04-21 12:00:00,169.2,169.84,169.2,169.2,900.0,169.2,169.84,169.2,169.2,900.0
2022-04-21 12:30:00,168.92,168.92,168.92,168.92,100.0,168.92,168.92,168.92,168.92,100.0
2022-04-21 13:00:00,168.27,168.64,168.26,168.26,500.0,168.27,168.64,168.26,168.26,500.0
2022-04-21 13:30:00,167.39,167.39,167.39,167.39,100.0,167.39,167.39,167.39,167.39,100.0
2022-04-21 14:00:00,166.05,166.05,165.4,165.4,200.0,166.05,166.05,165.4,165.4,200.0
2022-04-21 14:30:00,165.63,165.99,164.6,164.6,824.0,165.63,165.99,164.6,164.6,824.0
2022-04-21 15:00:00,164.36,164.36,163.1,163.91,1058.0,164.36,164.36,163.1,163.91,1058.0
2022-04-21 15:30:00,163.42,163.42,162.58,163.21,1930.0,163.42,163.42,162.58,163.21,1930.0
2022-04-22 09:30:00,164.16,164.46,164.16,164.46,1343.0,164.16,164.46,164.16,164.46,1343.0
2022-04-22 10:00:00,165.6,165.6,165.6,165.6,100.0,165.6,165.6,165.6,165.6,100.0
2022-04-22 10:30:00,162.99,162.99,162.86,162.86,200.0,162.99,162.99,162.86,162.86,200.0
2022-04-22 11:00:00,163.65,164.39,163.33,163.9,800.0,163.65,164.39,163.33,163.9,800.0
2022-04-22 11:30:00,163.48,163.48,161.93,161.93,700.0,163.48,163.48,161.93,161.93,700.0
2022-04-22 12:00:00,161.79,162.21,161.79,162.21,200.0,161.79,162.21,161.79,162.21,200.0
2022-04-22 12:30:00,161.63,161.63,161.63,161.63,100.0,161.63,161.63,161.63,161.63,100.0
2022-04-22 13:00:00,161.63,161.63,161.63,161.63,0.0,161.63,161.63,161.63,161.63,0.0
2022-04-22 13:30:00,160.79,161.1,160.2,160.23,700.0,160.79,161.1,160.2,160.23,700.0
2022-04-22 14:00:00,159.94,159.94,159.94,159.94,100.0,159.94,159.94,159.94,159.94,100.0
2022-04-22 14:30:00,160.0,160.0,160.0,160.0,100.0,160.0,160.0,160.0,160.0,100.0
2022-04-22 15:00:00,159.96,159.96,159.96,159.96,100.0,159.96,159.96,159.96,159.96,100.0
2022-04-22 15:30:00,161.39,161.39,159.97,160.2,1200.0,161.39,161.39,159.97,160.2,1200.0
2022-04-25 09:30:00,160.0,161.94,159.53,160.55,845.0,160.0,161.94,159.53,160.55,845.0
2022-04-25 10:00:00,160.87,162.61,160.8,162.61,500.0,160.87,162.61,160.8,162.61,500.0
2022-04-25 10:30:00,162.74,162.74,161.17,161.19,1000.0,162.74,162.74,161.17,161.19,1000.0
2022-04-25 11:00:00,160.6,161.47,160.6,160.65,600.0,160.6,161.47,160.6,160.65,600.0
2022-04-25 11:30:00,161.32,161.57,161.32,161.57,300.0,161.32,161.57,161.32,161.57,300.0
2022-04-25 12:00:00,160.87,162.56,160.87,162.56,300.0,160.87,162.56,160.87,162.56,300.0
2022-04-25 12:30:00,162.26,162.68,161.93,162.14,1100.0,162.26,162.68,161.93,162.14,1100.0
2022-04-25 13:00:00,162.97,162.97,162.78,162.78,200.0,162.97,162.97,162.78,162.78,200.0
2022-04-25 13:30:00,162.21,162.64,162.21,162.56,400.0,162.21,162.64,162.21,162.56,400.0
2022-04-25 14:00:00,161.43,161.73,161.43,161.73,400.0,161.43,161.73,161.43,161.73,400.0
2022-04-25 14:30:00,162.32,162.66,162.32,162.47,300.0,162.32,162.66,162.32,162.47,300.0
2022-04-25 15:00:00,160.63,164.53,160.56,164.42,2800.0,160.63,164.53,160.56,164.42,2800.0
2022-04-25 15:30:00,164.16,164.79,163.3,164.72,4700.0,164.16,164.79,163.3,164.72,4700.0
2022-04-26 09:30:00,163.96,163.96,162.12,162.12,300.0,163.96,163.96,162.12,162.12,300.0
2022-04-26 10:00:00,158.36,159.09,157.9,159.07,900.0,158.36,159.09,157.9,159.07,900.0
2022-04-26 10:30:00,158.0,158.0,157.24,157.24,700.0,158.0,158.0,157.24,157.24,700.0
2022-04-26 11:00:00,157.79,158.69,157.79,158.51,800.0,157.79,158.69,157.79,158.51,800.0
2022-04-26 11:30:00,158.44,158.48,158.04,158.04,467.0,158.44,158.48,158.04,158.04,467.0
2022-04-26 12:00:00,158.55,158.55,158.55,158.55,100.0,158.55,158.55,158.55,158.55,100.0
2022-04-26 12:30:00,159.1,159.1,158.89,158.89,200.0,159.1,159.1,158.89,158.89,200.0
2022-04-26 13:00:00,159.32,159.32,158.45,158.45,1502.0,159.32,159.32,158.45,158.45,1502.0
2022-04-26 13:30:00,158.25,158.25,158.25,158.25,100.0,158.25,158.25,158.25,158.25,100.0
2022-04-26 14:00:00,159.03,159.07,159.03,159.07,500.0,159.03,159.07,159.03,159.07,500.0
2022-04-26 14:30:00,159.45,160.0,159.45,159.92,300.0,159.45,160.0,159.45,159.92,300.0
2022-04-26 15:00:00,159.91,159.91,158.95,158.95,600.0,159.91,159.91,158.95,158.95,600.0
2022-04-26 15:30:00,158.5,159.0,158.17,158.89,3208.0,158.5,159.0,158.17,158.89,3208.0
2022-04-27 09:30:00,160.4,161.52,160.4,161.52,300.0,160.4,161.52,160.4,161.52,300.0
2022-04-27 10:00:00,158.78,158.78,156.99,157.39,1760.0,158.78,158.78,156.99,157.39,1760.0
2022-04-27 10:30:00,156.12,156.15,155.92,156.01,400.0,156.12,156.15,155.92,156.01,400.0
2022-04-27 11:00:00,156.39,157.23,156.39,157.23,403.0,156.39,157.23,156.39,157.23,403.0
2022-04-27 11:30:00,156.83,156.83,155.54,155.54,200.0,156.83,156.83,155.54,155.54,200.0
2022-04-27 12:00:00,155.6,156.21,155.33,155.73,1000.0,155.6,156.21,155.33,155.73,1000.0
2022-04-27 12:30:00,157.35,157.35,156.69,157.03,300.0,157.35,157.35,156.69,157.03,300.0
2022-04-27 13:00:00,157.11,157.33,157.11,157.29,400.0,157.11,157.33,157.11,157.29,400.0
2022-04-27 13:30:00,157.19,157.19,157.07,157.07,200.0,157.19,157.19,157.07,157.07,200.0
2022-04-27 14:00:00,157.07,157.07,157.07,157.07,0.0,157.07,157.07,157.07,157.07,0.0
2022-04-27 14:30:00,157.13,157.84,156.6,156.6,700.0,157.13,157.84,156.6,156.6,700.0
2022-04-27 15:00:00,157.2,157.62,156.65,157.5,2000.0,157.2,157.62,156.65,157.5,2000.0
2022-04-27 15:30:00,157.46,157.8,157.21,157.5,4040.0,157.46,157.8,157.21,157.5,4040.0
2022-04-28 09:30:00,160.79,160.79,159.24,159.4,401.0,160.79,160.79,159.24,159.4,401.0
2022-04-28 10:00:00,159.41,161.09,159.0,159.71,2151.0,159.41,161.09,159.0,159.71,2151.0
2022-04-28 10:30:00,159.49,159.69,159.34,159.69,900.0,159.49,159.69,159.34,159.69,900.0
2022-04-28 11:00:00,161.27,161.48,160.49,160.73,1100.0,161.27,161.48,160.49,160.73,1100.0
2022-04-28 11:30:00,160.79,161.12,159.67,159.68,900.0,160.79,161.12,159.67,159.68,900.0
2022-04-28 12:00:00,159.51,160.14,159.38,160.14,600.0,159.51,160.14,159.38,160.14,600.0
2022-04-28 12:30:00,161.3,162.06,161.29,162.06,1300.0,161.3,162.06,161.29,162.06,1300.0
2022-04-28 13:00:00,162.97,163.15,162.69,162.69,400.0,162.97,163.15,162.69,162.69,400.0
2022-04-28 13:30:00,162.12,162.86,161.77,161.77,300.0,162.12,162.86,161.77,161.77,300.0
2022-04-28 14:00:00,161.95,162.1,161.75,161.75,700.0,161.95,162.1,161.75,161.75,700.0
2022-04-28 14:30:00,161.99,161.99,161.59,161.65,300.0,161.99,161.99,161.59,161.65,300.0
2022-04-28 15:00:00,161.42,162.08,161.23,162.08,1550.0,161.42,162.08,161.23,162.08,1550.0
2022-04-28 15:30:00,161.3,161.3,159.45,160.62,2000.0,161.3,161.3,159.45,160.62,2000.0
2022-04-29 09:30:00,157.51,158.71,157.51,158.14,300.0,157.51,158.71,157.51,158.14,300.0
2022-04-29 10:00:00,161.65,162.36,160.05,160.05,700.0,161.65,162.36,160.05,160.05,700.0
2022-04-29 10:30:00,160.17,160.59,160.17,160.59,200.0,160.17,160.59,160.17,160.59,200.0
2022-04-29 11:00:00,160.35,160.35,159.68,159.68,600.0,160.35,160.35,159.68,159.68,600.0
2022-04-29 11:30:00,161.25,162.38,161.25,162.38,700.0,161.25,162.38,161.25,162.38,700.0
2022-04-29 12:00:00,161.23,161.23,160.36,160.49,400.0,161.23,161.23,160.36,160.49,400.0
2022-04-29 12:30:00,160.11,160.37,160.06,160.14,600.0,160.11,160.37,160.06,160.14,600.0
2022-04-29 13:00:00,159.6,159.73,159.6,159.73,200.0,159.6,159.73,159.6,159.73,200.0
2022-04-29 13:30:00,160.05,160.05,159.02,159.02,300.0,160.05,160.05,159.02,159.02,300.0
2022-04-29 14:00:00,158.93,159.61,158.82,159.37,1200.0,158.93,159.61,158.82,159.37,1200.0
2022-04-29 14:30:00,159.11,159.59,159.11,159.59,500.0,159.11,159.59,159.11,159.59,500.0
2022-04-29 15:00:00,159.36,159.56,157.34,157.5,900.0,159.36,159.56,157.34,157.5,900.0
2022-04-29 15:30:00,157.9,157.9,157.03,157.16,5388.0,157.9,157.9,157.03,157.16,5388.0
2022-05-02 09:30:00,157.35,157.77,157.35,157.77,500.0,157.35,157.77,157.35,157.77,500.0
2022-05-02 10:00:00,157.51,157.51,153.59,155.86,500.0,157.51,157.51,153.59,155.86,500.0
2022-05-02 10:30:00,157.15,157.15,154.75,154.75,963.0,157.15,157.15,154.75,154.75,963.0
2022-05-02 11:00:00,154.05,155.57,154.05,155.57,1100.0,154.05,155.57,154.05,155.57,1100.0
2022-05-02 11:30:00,155.66,155.81,155.66,155.81,300.0,155.66,155.81,155.66,155.81,300.0
2022-05-02 12:00:00,156.35,158.38,156.35,158.38,500.0,156.35,158.38,156.35,158.38,500.0
2022-05-02 12:30:00,158.29,158.48,157.45,157.45,500.0,158.29,158.48,157.45,157.45,500.0
2022-05-02 13:00:00,157.04,157.53,156.84,156.9,400.0,157.04,157.53,156.84,156.9,400.0
2022-05-02 13:30:00,156.65,156.65,156.65,156.65,400.0,156.65,156.65,156.65,156.65,400.0
2022-05-02 14:00:00,157.06,157.06,155.42,155.42,300.0,157.06,157.06,155.42,155.42,300.0
2022-05-02 14:30:00,156.04,156.53,155.69,156.32,600.0,156.04,156.53,155.69,156.32,600.0
2022-05-02 15:00:00,155.79,156.94,155.79,156.94,700.0,155.79,156.94,155.79,156.94,700.0
2022-05-02 15:30:00,157.27,158.35,157.16,158.35,1100.0,157.27,158.35,157.16,158.35,1100.0
2022-05-03 09:30:00,157.68,157.68,156.63,156.63,600.0,157.68,157.68,156.63,156.63,600.0
2022-05-03 10:00:00,157.48,157.73,155.9,156.32,1400.0,157.48,157.73,155.9,156.32,1400.0
2022-05-03 10:30:00,155.98,155.98,154.95,155.37,609.0,155.98,155.98,154.95,155.37,609.0
2022-05-03 11:00:00,156.41,156.68,156.0,156.29,2000.0,156.41,156.68,156.0,156.29,2000.0
2022-05-03 11:30:00,155.11,155.34,154.61,154.61,500.0,155.11,155.34,154.61,154.61,500.0
2022-05-03 12:00:00,155.0,155.14,154.06,154.09,500.0,155.0,155.14,154.06,154.09,500.0
2022-05-03 12:30:00,154.0,154.83,154.0,154.83,872.0,154.0,154.83,154.0,154.83,872.0
2022-05-03 13:00:00,154.8,155.76,154.8,155.76,200.0,154.8,155.76,154.8,155.76,200.0
2022-05-03 13:30:00,155.89,155.89,155.89,155.89,100.0,155.89,155.89,155.89,155.89,100.0
2022-05-03 14:00:00,156.29,156.29,155.71,155.71,300.0,156.29,156.29,155.71,155.71,300.0
2022-05-03 14:30:00,155.84,156.86,155.63,156.86,500.0,155.84,156.86,155.63,156.86,500.0
2022-05-03 15:00:00,157.42,157.42,156.97,156.97,200.0,157.42,157.42,156.97,156.97,200.0
2022-05-03 15:30:00,157.03,157.03,156.26,156.46,900.0,157.03,157.03,156.26,156.46,900.0
2022-05-04 09:30:00,156.69,156.69,150.2,150.2,1513.0,156.69,156.69,150.2,150.2,1513.0
2022-05-04 10:00:00,149.59,149.59,147.13,147.23,2030.0,149.59,149.59,147.13,147.23,2030.0
2022-05-04 10:30:00,147.26,148.03,147.09,147.09,1000.0,147.26,148.03,147.09,147.09,1000.0
2022-05-04 11:00:00,148.5,148.58,147.68,148.0,2396.0,148.5,148.58,147.68,148.0,2396.0
2022-05-04 11:30:00,147.69,147.75,146.98,146.98,1177.0,147.69,147.75,146.98,146.98,1177.0
2022-05-04 12:00:00,147.01,150.65,147.01,150.65,754.0,147.01,150.65,147.01,150.65,754.0
2022-05-04 12:30:00,150.32,150.42,149.68,149.68,400.0,150.32,150.42,149.68,149.68,400.0
2022-05-04 13:00:00,150.67,151.09,150.67,150.91,1200.0,150.67,151.09,150.67,150.91,1200.0
2022-05-04 13:30:00,151.0,151.0,150.67,150.67,400.0,151.0,151.0,150.67,150.67,400.0
2022-05-04 14:00:00,151.01,151.19,148.83,149.62,2432.0,151.01,151.19,148.83,149.62,2432.0
2022-05-04 14:30:00,148.34,152.75,148.14,152.75,2873.0,148.34,152.75,148.14,152.75,2873.0
2022-05-04 15:00:00,153.61,153.61,153.27,153.27,1225.0,153.61,153.61,153.27,153.27,1225.0
2022-05-04 15:30:00,154.56,155.23,154.03,155.23,2990.0,154.56,155.23,154.03,155.23,2990.0
2022-05-05 09:30:00,152.51,152.51,150.16,151.28,900.0,152.51,152.51,150.16,151.28,900.0
2022-05-05 10:00:00,148.46,148.87,147.56,147.61,800.0,148.46,148.87,147.56,147.61,800.0
2022-05-05 10:30:00,147.02,147.02,145.63,145.63,2400.0,147.02,147.02,145.63,145.63,2400.0
2022-05-05 11:00:00,145.79,145.79,144.66,144.87,1200.0,145.79,145.79,144.66,144.87,1200.0
2022-05-05 11:30:00,144.73,145.17,144.73,144.9,1200.0,144.73,145.17,144.73,144.9,1200.0
2022-05-05 12:00:00,144.27,146.19,143.81,146.19,2305.0,144.27,146.19,143.81,146.19,2305.0
2022-05-05 12:30:00,145.86,145.86,145.02,145.27,1650.0,145.86,145.86,145.02,145.27,1650.0
2022-05-05 13:00:00,145.27,145.65,144.42,144.79,6492.0,145.27,145.65,144.42,144.79,6492.0
2022-05-05 13:30:00,144.2,144.38,143.54,143.54,2420.0,144.2,144.38,143.54,143.54,2420.0
2022-05-05 14:00:00,143.77,143.77,142.79,142.79,1800.0,143.77,143.77,142.79,142.79,1800.0
2022-05-05 14:30:00,142.93,143.17,142.82,143.17,1800.0,142.93,143.17,142.82,143.17,1800.0
2022-05-05 15:00:00,143.16,143.16,141.23,141.91,2018.0,143.16,143.16,141.23,141.91,2018.0
2022-05-05 15:30:00,141.79,143.95,141.53,142.25,9465.0,141.79,143.95,141.53,142.25,9465.0
2022-05-06 09:30:00,140.0,140.0,128.57,128.83,5949.0,140.0,140.0,128.57,128.83,5949.0
2022-05-06 10:00:00,129.34,132.98,129.34,130.71,4038.0,129.34,132.98,129.34,130.71,4038.0
2022-05-06 10:30:00,130.63,132.04,129.49,131.91,2200.0,130.63,132.04,129.49,131.91,2200.0
2022-05-06 11:00:00,132.48,135.45,131.32,135.45,2200.0,132.48,135.45,131.32,135.45,2200.0
2022-05-06 11:30:00,133.31,133.31,130.36,130.47,3429.0,133.31,133.31,130.36,130.47,3429.0
2022-05-06 12:00:00,129.53,130.79,129.4,129.7,1500.0,129.53,130.79,129.4,129.7,1500.0
2022-05-06 12:30:00,129.3,131.0,129.3,131.0,2100.0,129.3,131.0,129.3,131.0,2100.0
2022-05-06 13:00:00,131.56,131.56,129.47,129.47,1100.0,131.56,131.56,129.47,129.47,1100.0
2022-05-06 13:30:00,129.59,129.63,128.43,128.85,900.0,129.59,129.63,128.43,128.85,900.0
2022-05-06 14:00:00,128.26,128.26,126.85,126.85,1100.0,128.26,128.26,126.85,126.85,1100.0
2022-05-06 14:30:00,127.07,127.43,125.84,125.84,1600.0,127.07,127.43,125.84,125.84,1600.0
2022-05-06 15:00:00,125.63,125.92,125.08,125.89,2597.0,125.63,125.92,125.08,125.89,2597.0
2022-05-06 15:30:00,125.62,127.24,125.24,126.4,4545.0,125.62,127.24,125.24,126.4,4545.0
2022-05-09 09:30:00,123.92,124.06,119.01,119.24,2800.0,123.92,124.06,119.01,119.24,2800.0
2022-05-09 10:00:00,118.41,119.07,115.73,115.96,3575.0,118.41,119.07,115.73,115.96,3575.0
2022-05-09 10:30:00,116.14,116.73,115.81,116.23,1876.0,116.14,116.73,115.81,116.23,1876.0
2022-05-09 11:00:00,116.21,117.69,116.13,117.17,4206.0,116.21,117.69,116.13,117.17,4206.0
2022-05-09 11:30:00,117.11,118.26,116.72,117.18,900.0,117.11,118.26,116.72,117.18,900.0
2022-05-09 12:00:00,117.07,118.37,116.85,117.28,1400.0,117.07,118.37,116.85,117.28,1400.0
2022-05-09 12:30:00,117.52,117.79,111.22,115.34,7776.0,117.52,117.79,111.22,115.34,7776.0
2022-05-09 13:00:00,114.37,115.13,114.16,115.13,2700.0,114.37,115.13,114.16,115.13,2700.0
2022-05-09 13:30:00,115.43,115.43,114.11,114.77,2191.0,115.43,115.43,114.11,114.77,2191.0
2022-05-09 14:00:00,114.6,114.73,113.81,114.73,1700.0,114.6,114.73,113.81,114.73,1700.0
2022-05-09 14:30:00,114.67,114.84,114.43,114.53,2300.0,114.67,114.84,114.43,114.53,2300.0
2022-05-09 15:00:00,114.58,114.91,112.79,112.83,2500.0,114.58,114.91,112.79,112.83,2500.0
2022-05-09 15:30:00,112.87,113.15,111.71,112.79,7788.0,112.87,113.15,111.71,112.79,7788.0
2022-05-10 09:30:00,117.48,117.48,114.7,114.7,1227.0,117.48,117.48,114.7,114.7,1227.0
2022-05-10 10:00:00,117.06,117.86,117.03,117.4,4202.0,117.06,117.86,117.03,117.4,4202.0
2022-05-10 10:30:00,115.45,115.45,112.27,112.97,1456.0,115.45,115.45,112.27,112.97,1456.0
2022-05-10 11:00:00,112.64,112.64,110.69,110.69,600.0,112.64,112.64,110.69,110.69,600.0
2022-05-10 11:30:00,111.5,112.62,111.03,111.87,1012.0,111.5,112.62,111.03,111.87,1012.0
2022-05-10 12:00:00,113.78,114.79,112.48,112.48,1504.0,113.78,114.79,112.48,112.48,1504.0
2022-05-10 12:30:00,114.45,114.45,114.45,114.45,371.0,114.45,114.45,114.45,114.45,371.0
2022-05-10 13:00:00,113.69,113.69,113.24,113.24,200.0,113.69,113.69,113.24,113.24,200.0
2022-05-10 13:30:00,115.6,115.81,115.45,115.81,500.0,115.6,115.81,115.45,115.81,500.0
2022-05-10 14:00:00,115.84,116.54,115.83,116.31,500.0,115.84,116.54,115.83,116.31,500.0
2022-05-10 14:30:00,116.71,117.33,116.38,116.59,900.0,116.71,117.33,116.38,116.59,900.0
2022-05-10 15:00:00,116.08,116.55,115.91,116.44,900.0,116.08,116.55,115.91,116.44,900.0
2022-05-10 15:30:00,116.91,117.05,116.05,116.51,3800.0,116.91,117.05,116.05,116.51,3800.0
2022-05-11 09:30:00,114.51,118.0,114.51,117.04,2791.0,114.51,118.0,114.51,117.04,2791.0
2022-05-11 10:00:00,115.64,116.03,114.49,116.03,1300.0,115.64,116.03,114.49,116.03,1300.0
2022-05-11 10:30:00,115.52,115.53,113.24,113.54,2500.0,115.52,115.53,113.24,113.54,2500.0
2022-05-11 11:00:00,113.55,115.62,113.55,115.05,4091.0,113.55,115.62,113.55,115.05,4091.0
2022-05-11 11:30:00,114.98,115.84,114.15,114.2,2226.0,114.98,115.84,114.15,114.2,2226.0
2022-05-11 12:00:00,114.33,114.33,112.96,114.15,1470.0,114.33,114.33,112.96,114.15,1470.0
2022-05-11 12:30:00,112.04,113.01,111.58,111.77,1700.0,112.04,113.01,111.58,111.77,1700.0
2022-05-11 13:00:00,112.0,112.1,110.54,110.54,2373.0,112.0,112.1,110.54,110.54,2373.0
2022-05-11 13:30:00,110.55,110.55,109.55,109.96,3706.0,110.55,110.55,109.55,109.96,3706.0
2022-05-11 14:00:00,109.95,109.95,108.46,109.13,1979.0,109.95,109.95,108.46,109.13,1979.0
2022-05-11 14:30:00,110.13,110.49,108.67,108.86,1682.0,110.13,110.49,108.67,108.86,1682.0
2022-05-11 15:00:00,109.1,109.13,107.78,108.21,2000.0,109.1,109.13,107.78,108.21,2000.0
2022-05-11 15:30:00,108.22,109.11,106.78,106.8,7718.0,108.22,109.11,106.78,106.8,7718.0
2022-05-12 09:30:00,106.34,115.06,101.7,113.53,5752.0,106.34,115.06,101.7,113.53,5752.0
2022-05-12 10:00:00,113.24,117.34,113.24,116.55,4819.0,113.24,117.34,113.24,116.55,4819.0
2022-05-12 10:30:00,117.02,120.7,117.02,120.7,1700.0,117.02,120.7,117.02,120.7,1700.0
2022-05-12 11:00:00,121.61,123.25,120.1,121.99,4406.0,121.61,123.25,120.1,121.99,4406.0
2022-05-12 11:30:00,121.07,121.32,116.32,116.89,2576.0,121.07,121.32,116.32,116.89,2576.0
2022-05-12 12:00:00,117.19,120.15,117.19,119.15,3017.0,117.19,120.15,117.19,119.15,3017.0
2022-05-12 12:30:00,119.12,120.76,118.05,118.7,2371.0,119.12,120.76,118.05,118.7,2371.0
2022-05-12 13:00:00,117.17,118.49,116.92,118.16,1300.0,117.17,118.49,116.92,118.16,1300.0
2022-05-12 13:30:00,118.54,118.65,116.42,117.09,4640.0,118.54,118.65,116.42,117.09,4640.0
2022-05-12 14:00:00,117.62,118.83,117.54,118.53,1301.0,117.62,118.83,117.54,118.53,1301.0
2022-05-12 14:30:00,118.35,119.66,118.35,119.65,1500.0,118.35,119.66,118.35,119.65,1500.0
2022-05-12 15:00:00,120.03,121.86,120.03,121.53,1500.0,120.03,121.86,120.03,121.53,1500.0
2022-05-12 15:30:00,121.2,121.54,120.4,120.54,10300.0,121.2,121.54,120.4,120.54,10300.0
2022-05-13 09:30:00,123.5,132.36,123.1,131.98,4595.0,123.5,132.36,123.1,131.98,4595.0
2022-05-13 10:00:00,132.78,134.77,132.75,134.51,2100.0,132.78,134.77,132.75,134.51,2100.0
2022-05-13 10:30:00,133.95,134.83,133.58,133.97,1610.0,133.95,134.83,133.58,133.97,1610.0
2022-05-13 11:00:00,130.61,131.44,130.09,131.41,4186.0,130.61,131.44,130.09,131.41,4186.0
2022-05-13 11:30:00,130.55,132.0,130.55,131.75,1500.0,130.55,132.0,130.55,131.75,1500.0
2022-05-13 12:00:00,131.68,132.1,131.54,131.86,2498.0,131.68,132.1,131.54,131.86,2498.0
2022-05-13 12:30:00,131.69,131.7,130.76,131.47,1681.0,131.69,131.7,130.76,131.47,1681.0
2022-05-13 13:00:00,131.62,132.42,131.62,132.42,500.0,131.62,132.42,131.62,132.42,500.0
2022-05-13 13:30:00,132.29,132.29,131.6,131.6,300.0,132.29,132.29,131.6,131.6,300.0
2022-05-13 14:00:00,131.27,131.56,131.27,131.38,600.0,131.27,131.56,131.27,131.38,600.0
2022-05-13 14:30:00,131.73,132.59,131.5,132.13,1430.0,131.73,132.59,131.5,132.13,1430.0
2022-05-13 15:00:00,132.52,134.1,132.52,134.1,1400.0,132.52,134.1,132.52,134.1,1400.0
2022-05-13 15:30:00,133.86,134.23,132.99,133.04,4670.0,133.86,134.23,132.99,133.04,4670.0
2022-05-16 09:30:00,131.6,137.23,131.6,134.5,700.0,131.6,137.23,131.6,134.5,700.0
2022-05-16 10:00:00,133.55,135.98,133.46,135.98,1310.0,133.55,135.98,133.46,135.98,1310.0
2022-05-16 10:30:00,132.65,132.85,132.42,132.85,614.0,132.65,132.85,132.42,132.85,614.0
2022-05-16 11:00:00,132.88,134.23,132.72,134.23,500.0,132.88,134.23,132.72,134.23,500.0
2022-05-16 11:30:00,134.17,134.17,132.35,132.83,1524.0,134.17,134.17,132.35,132.83,1524.0
2022-05-16 12:00:00,133.0,133.42,132.15,132.15,1797.0,133.0,133.42,132.15,132.15,1797.0
2022-05-16 12:30:00,131.62,132.22,131.13,131.38,1987.0,131.62,132.22,131.13,131.38,1987.0
2022-05-16 13:00:00,131.1,131.66,130.83,131.28,1362.0,131.1,131.66,130.83,131.28,1362.0
2022-05-16 13:30:00,131.3,131.76,130.51,131.76,1800.0,131.3,131.76,130.51,131.76,1800.0
2022-05-16 14:00:00,131.71,132.92,131.45,132.69,2200.0,131.71,132.92,131.45,132.69,2200.0
2022-05-16 14:30:00,133.35,133.41,132.32,132.71,3268.0,133.35,133.41,132.32,132.71,3268.0
2022-05-16 15:00:00,132.54,132.54,130.8,131.06,1822.0,132.54,132.54,130.8,131.06,1822.0
2022-05-16 15:30:00,130.71,130.72,129.62,130.21,4507.0,130.71,130.72,129.62,130.21,4507.0
2022-05-17 09:30:00,134.74,136.41,132.68,132.68,5100.0,134.74,136.41,132.68,132.68,5100.0
2022-05-17 10:00:00,132.0,132.99,130.2,130.6,5000.0,132.0,132.99,130.2,130.6,5000.0
2022-05-17 10:30:00,129.54,129.95,128.16,128.16,7039.0,129.54,129.95,128.16,128.16,7039.0
2022-05-17 11:00:00,128.08,130.42,127.64,129.87,4382.0,128.08,130.42,127.64,129.87,4382.0
2022-05-17 11:30:00,130.23,132.08,130.18,131.93,5964.0,130.23,132.08,130.18,131.93,5964.0
2022-05-17 12:00:00,131.58,132.9,131.52,132.37,3100.0,131.58,132.9,131.52,132.37,3100.0
2022-05-17 12:30:00,132.28,132.87,131.61,131.71,3300.0,132.28,132.87,131.61,131.71,3300.0
2022-05-17 13:00:00,132.11,132.43,132.09,132.43,1000.0,132.11,132.43,132.09,132.43,1000.0
2022-05-17 13:30:00,131.59,131.59,130.77,131.11,1505.0,131.59,131.59,130.77,131.11,1505.0
2022-05-17 14:00:00,130.94,131.32,130.39,130.52,1200.0,130.94,131.32,130.39,130.52,1200.0
2022-05-17 14:30:00,130.24,130.86,130.2,130.86,700.0,130.24,130.86,130.2,130.86,700.0
2022-05-17 15:00:00,131.53,131.53,130.24,130.24,1539.0,131.53,131.53,130.24,130.24,1539.0
2022-05-17 15:30:00,130.65,130.88,130.01,130.72,2299.0,130.65,130.88,130.01,130.72,2299.0
2022-05-18 09:30:00,128.32,129.35,126.92,127.08,800.0,128.32,129.35,126.92,127.08,800.0
2022-05-18 10:00:00,128.5,128.5,128.2,128.2,400.0,128.5,128.5,128.2,128.2,400.0
2022-05-18 10:30:00,127.66,127.66,127.52,127.52,300.0,127.66,127.66,127.52,127.52,300.0
2022-05-18 11:00:00,128.24,128.24,126.87,126.87,1005.0,128.24,128.24,126.87,126.87,1005.0
2022-05-18 11:30:00,125.74,126.75,125.74,126.75,900.0,125.74,126.75,125.74,126.75,900.0
2022-05-18 12:00:00,126.48,126.99,126.2,126.2,500.0,126.48,126.99,126.2,126.2,500.0
2022-05-18 12:30:00,125.84,125.84,125.6,125.6,200.0,125.84,125.84,125.6,125.6,200.0
2022-05-18 13:00:00,125.0,125.0,124.61,124.61,446.0,125.0,125.0,124.61,124.61,446.0
2022-05-18 13:30:00,125.11,125.11,124.98,124.98,200.0,125.11,125.11,124.98,124.98,200.0
2022-05-18 14:00:00,124.98,124.98,124.98,124.98,0.0,124.98,124.98,124.98,124.98,0.0
2022-05-18 14:30:00,125.83,125.92,125.37,125.41,800.0,125.83,125.92,125.37,125.41,800.0
2022-05-18 15:00:00,125.0,125.0,125.0,125.0,100.0,125.0,125.0,125.0,125.0,100.0
2022-05-18 15:30:00,124.84,126.14,124.79,125.22,4100.0,124.84,126.14,124.79,125.22,4100.0
2022-05-19 09:30:00,124.97,124.97,124.97,124.97,100.0,124.97,124.97,124.97,124.97,100.0
2022-05-19 10:00:00,127.0,127.57,124.82,124.82,5902.0,127.0,127.57,124.82,124.82,5902.0
2022-05-19 10:30:00,124.95,126.43,124.95,126.43,1000.0,124.95,126.43,124.95,126.43,1000.0
2022-05-19 11:00:00,126.43,127.67,126.43,127.67,900.0,126.43,127.67,126.43,127.67,900.0
2022-05-19 11:30:00,127.08,127.47,127.08,127.47,500.0,127.08,127.47,127.08,127.47,500.0
2022-05-19 12:00:00,127.97,128.26,126.98,128.26,800.0,127.97,128.26,126.98,128.26,800.0
2022-05-19 12:30:00,127.54,128.0,126.82,127.87,1844.0,127.54,128.0,126.82,127.87,1844.0
2022-05-19 13:00:00,127.97,128.52,127.73,128.52,1300.0,127.97,128.52,127.73,128.52,1300.0
2022-05-19 13:30:00,128.26,129.49,127.91,129.49,1400.0,128.26,129.49,127.91,129.49,1400.0
2022-05-19 14:00:00,129.66,129.66,128.17,128.17,456.0,129.66,129.66,128.17,128.17,456.0
2022-05-19 14:30:00,128.53,129.31,128.53,129.09,500.0,128.53,129.31,128.53,129.09,500.0
2022-05-19 15:00:00,129.21,129.44,128.53,128.62,1000.0,129.21,129.44,128.53,128.62,1000.0
2022-05-19 15:30:00,128.48,128.56,128.12,128.35,1763.0,128.48,128.56,128.12,128.35,1763.0
2022-05-20 09:30:00,133.02,136.69,132.12,136.06,3000.0,133.02,136.69,132.12,136.06,3000.0
2022-05-20 10:00:00,136.26,136.26,133.15,134.84,2357.0,136.26,136.26,133.15,134.84,2357.0
2022-05-20 10:30:00,134.72,134.72,132.35,132.35,1300.0,134.72,134.72,132.35,132.35,1300.0
2022-05-20 11:00:00,131.41,132.15,131.0,131.98,2230.0,131.41,132.15,131.0,131.98,2230.0
2022-05-20 11:30:00,132.4,132.4,131.75,131.75,438.0,132.4,132.4,131.75,131.75,438.0
2022-05-20 12:00:00,131.53,131.53,129.03,130.5,1815.0,131.53,131.53,129.03,130.5,1815.0
2022-05-20 12:30:00,130.31,130.47,128.62,128.62,600.0,130.31,130.47,128.62,128.62,600.0
2022-05-20 13:00:00,128.12,128.98,128.12,128.98,200.0,128.12,128.98,128.12,128.98,200.0
2022-05-20 13:30:00,129.25,130.18,129.25,130.18,300.0,129.25,130.18,129.25,130.18,300.0
2022-05-20 14:00:00,130.19,130.32,129.75,129.75,300.0,130.19,130.32,129.75,129.75,300.0
2022-05-20 14:30:00,129.2,129.38,129.2,129.38,1167.0,129.2,129.38,129.2,129.38,1167.0
2022-05-20 15:00:00,129.02,130.19,128.75,130.19,302.0,129.02,130.19,128.75,130.19,302.0
2022-05-20 15:30:00,130.17,132.45,130.17,132.4,1517.0,130.17,132.45,130.17,132.4,1517.0
2022-05-23 09:30:00,131.99,135.0,131.78,131.78,7135.0,131.99,135.0,131.78,131.78,7135.0
2022-05-23 10:00:00,131.62,132.7,131.0,132.52,3825.0,131.62,132.7,131.0,132.52,3825.0
2022-05-23 10:30:00,133.58,133.58,131.99,132.28,800.0,133.58,133.58,131.99,132.28,800.0
2022-05-23 11:00:00,132.75,134.09,132.75,134.09,800.0,132.75,134.09,132.75,134.09,800.0
2022-05-23 11:30:00,134.25,135.0,134.25,134.63,2622.0,134.25,135.0,134.25,134.63,2622.0
2022-05-23 12:00:00,134.64,135.53,134.64,135.33,2362.0,134.64,135.53,134.64,135.33,2362.0
2022-05-23 12:30:00,136.7,136.7,134.96,134.96,1200.0,136.7,136.7,134.96,134.96,1200.0
2022-05-23 13:00:00,134.79,135.33,134.59,135.33,1000.0,134.79,135.33,134.59,135.33,1000.0
2022-05-23 13:30:00,135.57,135.62,135.25,135.25,800.0,135.57,135.62,135.25,135.25,800.0
2022-05-23 14:00:00,135.41,136.56,135.14,136.04,1300.0,135.41,136.56,135.14,136.04,1300.0
2022-05-23 14:30:00,136.22,136.24,135.39,135.39,2600.0,136.22,136.24,135.39,135.39,2600.0
2022-05-23 15:00:00,135.72,136.1,135.63,135.76,2100.0,135.72,136.1,135.63,135.76,2100.0
2022-05-23 15:30:00,135.3,137.46,135.3,137.46,3933.0,135.3,137.46,135.3,137.46,3933.0
2022-05-24 09:30:00,134.0,134.38,134.0,134.38,800.0,134.0,134.38,134.0,134.38,800.0
2022-05-24 10:00:00,132.61,133.5,132.31,133.49,900.0,132.61,133.5,132.31,133.49,900.0
2022-05-24 10:30:00,133.8,133.98,132.62,132.94,1300.0,133.8,133.98,132.62,132.94,1300.0
2022-05-24 11:00:00,131.68,132.97,131.68,132.97,200.0,131.68,132.97,131.68,132.97,200.0
2022-05-24 11:30:00,132.75,133.27,132.7,133.23,822.0,132.75,133.27,132.7,133.23,822.0
2022-05-24 12:00:00,133.01,133.59,132.71,132.71,500.0,133.01,133.59,132.71,132.71,500.0
2022-05-24 12:30:00,132.52,132.52,131.99,131.99,737.0,132.52,132.52,131.99,131.99,737.0
2022-05-24 13:00:00,130.9,130.9,130.9,130.9,100.0,130.9,130.9,130.9,130.9,100.0
2022-05-24 13:30:00,131.73,131.87,131.45,131.45,400.0,131.73,131.87,131.45,131.45,400.0
2022-05-24 14:00:00,131.55,131.55,131.07,131.36,400.0,131.55,131.55,131.07,131.36,400.0
2022-05-24 14:30:00,131.36,131.53,130.58,130.69,600.0,131.36,131.53,130.58,130.69,600.0
2022-05-24 15:00:00,131.02,131.02,130.59,130.6,895.0,131.02,131.02,130.59,130.6,895.0
2022-05-24 15:30:00,131.57,132.36,131.38,132.36,1722.0,131.57,132.36,131.38,132.36,1722.0
2022-05-25 09:30:00,132.44,132.65,132.44,132.65,200.0,132.44,132.65,132.44,132.65,200.0
2022-05-25 10:00:00,132.86,134.3,132.72,134.3,500.0,132.86,134.3,132.72,134.3,500.0
2022-05-25 10:30:00,133.92,133.92,131.82,132.03,700.0,133.92,133.92,131.82,132.03,700.0
2022-05-25 11:00:00,132.17,132.17,130.45,130.5,1000.0,132.17,132.17,130.45,130.5,1000.0
2022-05-25 11:30:00,131.59,131.59,131.54,131.54,200.0,131.59,131.59,131.54,131.54,200.0
2022-05-25 12:00:00,130.96,130.97,130.81,130.97,300.0,130.96,130.97,130.81,130.97,300.0
2022-05-25 12:30:00,130.92,131.07,130.23,130.24,702.0,130.92,131.07,130.23,130.24,702.0
2022-05-25 13:00:00,130.24,130.24,130.24,130.24,0.0,130.24,130.24,130.24,130.24,0.0
2022-05-25 13:30:00,131.67,131.67,131.57,131.57,200.0,131.67,131.67,131.57,131.57,200.0
2022-05-25 14:00:00,132.75,132.75,132.27,132.64,700.0,132.75,132.75,132.27,132.64,700.0
2022-05-25 14:30:00,133.42,133.84,133.42,133.84,200.0,133.42,133.84,133.42,133.84,200.0
2022-05-25 15:00:00,134.19,135.17,134.19,134.99,1685.0,134.19,135.17,134.19,134.99,1685.0
2022-05-25 15:30:00,134.81,134.81,133.59,134.43,1125.0,134.81,134.81,133.59,134.43,1125.0
2022-05-26 09:30:00,135.85,135.85,135.85,135.85,100.0,135.85,135.85,135.85,135.85,100.0
2022-05-26 10:00:00,138.81,138.81,137.8,137.8,400.0,138.81,138.81,137.8,137.8,400.0
2022-05-26 10:30:00,137.75,137.75,137.43,137.45,300.0,137.75,137.75,137.43,137.45,300.0
2022-05-26 11:00:00,138.3,138.3,137.28,137.57,900.0,138.3,138.3,137.28,137.57,900.0
2022-05-26 11:30:00,137.42,137.42,136.82,136.82,200.0,137.42,137.42,136.82,136.82,200.0
2022-05-26 12:00:00,137.89,137.89,137.75,137.75,200.0,137.89,137.89,137.75,137.75,200.0
2022-05-26 12:30:00,137.98,138.97,137.98,138.97,300.0,137.98,138.97,137.98,138.97,300.0
2022-05-26 13:00:00,138.5,138.5,138.25,138.25,300.0,138.5,138.5,138.25,138.25,300.0
2022-05-26 13:30:00,138.62,138.67,138.62,138.67,200.0,138.62,138.67,138.62,138.67,200.0
2022-05-26 14:00:00,138.67,138.67,138.67,138.67,100.0,138.67,138.67,138.67,138.67,100.0
2022-05-26 14:30:00,138.03,138.07,137.97,138.07,300.0,138.03,138.07,137.97,138.07,300.0
2022-05-26 15:00:00,137.74,137.74,136.93,137.15,500.0,137.74,137.74,136.93,137.15,500.0
2022-05-26 15:30:00,137.29,137.62,137.09,137.45,1300.0,137.29,137.62,137.09,137.45,1300.0
2022-05-27 09:30:00,142.05,142.66,141.4,141.4,1450.0,142.05,142.66,141.4,141.4,1450.0
2022-05-27 10:00:00,143.1,143.1,143.1,143.1,100.0,143.1,143.1,143.1,143.1,100.0
2022-05-27 10:30:00,144.34,144.34,143.19,143.19,1401.0,144.34,144.34,143.19,143.19,1401.0
2022-05-27 11:00:00,141.76,143.0,141.76,142.59,2858.0,141.76,143.0,141.76,142.59,2858.0
2022-05-27 11:30:00,142.78,143.33,142.78,143.33,400.0,142.78,143.33,142.78,143.33,400.0
2022-05-27 12:00:00,143.68,143.68,143.22,143.33,415.0,143.68,143.68,143.22,143.33,415.0
2022-05-27 12:30:00,143.4,143.4,142.99,143.24,300.0,143.4,143.4,142.99,143.24,300.0
2022-05-27 13:00:00,143.53,143.53,143.19,143.4,900.0,143.53,143.53,143.19,143.4,900.0
2022-05-27 13:30:00,143.35,144.3,143.31,144.3,500.0,143.35,144.3,143.31,144.3,500.0
2022-05-27 14:00:00,144.33,144.33,144.33,144.33,100.0,144.33,144.33,144.33,144.33,100.0
2022-05-27 14:30:00,143.95,143.95,143.95,143.95,100.0,143.95,143.95,143.95,143.95,100.0
2022-05-27 15:00:00,143.8,146.07,143.8,146.07,1526.0,143.8,146.07,143.8,146.07,1526.0
2022-05-27 15:30:00,146.06,146.15,145.45,146.08,1796.0,146.06,146.15,145.45,146.08,1796.0
2022-05-31 09:30:00,143.6,143.6,139.35,139.35,1900.0,143.6,143.6,139.35,139.35,1900.0
2022-05-31 10:00:00,140.04,141.26,140.04,141.18,400.0,140.04,141.26,140.04,141.18,400.0
2022-05-31 10:30:00,141.55,141.55,140.68,140.99,1491.0,141.55,141.55,140.68,140.99,1491.0
2022-05-31 11:00:00,141.87,141.88,139.83,139.83,1300.0,141.87,141.88,139.83,139.83,1300.0
2022-05-31 11:30:00,139.2,140.29,139.0,140.29,600.0,139.2,140.29,139.0,140.29,600.0
2022-05-31 12:00:00,141.54,141.54,140.59,140.59,300.0,141.54,141.54,140.59,140.59,300.0
2022-05-31 12:30:00,141.0,141.69,140.9,141.45,800.0,141.0,141.69,140.9,141.45,800.0
2022-05-31 13:00:00,141.59,141.59,140.85,140.85,700.0,141.59,141.59,140.85,140.85,700.0
2022-05-31 13:30:00,141.38,141.84,140.79,141.84,400.0,141.38,141.84,140.79,141.84,400.0
2022-05-31 14:00:00,141.78,141.96,141.7,141.75,1100.0,141.78,141.96,141.7,141.75,1100.0
2022-05-31 14:30:00,141.43,141.91,139.54,139.57,1603.0,141.43,141.91,139.54,139.57,1603.0
2022-05-31 15:00:00,139.2,140.05,139.11,139.11,1840.0,139.2,140.05,139.11,139.11,1840.0
2022-05-31 15:30:00,139.54,139.54,137.82,138.93,7862.0,139.54,139.54,137.82,138.93,7862.0
2022-06-01 09:30:00,141.91,142.11,141.91,141.95,300.0,141.91,142.11,141.91,141.95,300.0
2022-06-01 10:00:00,142.24,142.24,139.71,139.71,500.0,142.24,142.24,139.71,139.71,500.0
2022-06-01 10:30:00,139.46,139.85,139.35,139.84,954.0,139.46,139.85,139.35,139.84,954.0
2022-06-01 11:00:00,138.67,138.67,137.23,137.3,800.0,138.67,138.67,137.23,137.3,800.0
2022-06-01 11:30:00,136.97,137.2,136.81,137.2,300.0,136.97,137.2,136.81,137.2,300.0
2022-06-01 12:00:00,136.89,137.6,136.69,137.6,1000.0,136.89,137.6,136.69,137.6,1000.0
2022-06-01 12:30:00,137.34,137.73,136.68,137.25,900.0,137.34,137.73,136.68,137.25,900.0
2022-06-01 13:00:00,137.71,137.71,137.48,137.48,200.0,137.71,137.71,137.48,137.48,200.0
2022-06-01 13:30:00,137.25,137.93,137.25,137.92,500.0,137.25,137.93,137.25,137.92,500.0
2022-06-01 14:00:00,138.21,138.94,137.97,138.74,700.0,138.21,138.94,137.97,138.74,700.0
2022-06-01 14:30:00,138.78,138.78,138.42,138.42,400.0,138.78,138.78,138.42,138.42,400.0
2022-06-01 15:00:00,138.28,138.38,137.97,137.97,600.0,138.28,138.38,137.97,137.97,600.0
2022-06-01 15:30:00,137.6,138.22,137.18,137.22,2610.0,137.6,138.22,137.18,137.22,2610.0
2022-06-02 09:30:00,138.64,139.09,138.64,139.0,400.0,138.64,139.09,138.64,139.0,400.0
2022-06-02 10:00:00,140.0,141.09,140.0,140.88,300.0,140.0,141.09,140.0,140.88,300.0
2022-06-02 10:30:00,140.39,142.48,140.39,142.48,577.0,140.39,142.48,140.39,142.48,577.0
2022-06-02 11:00:00,143.68,143.68,143.12,143.29,502.0,143.68,143.68,143.12,143.29,502.0
2022-06-02 11:30:00,143.29,143.29,143.29,143.29,0.0,143.29,143.29,143.29,143.29,0.0
2022-06-02 12:00:00,143.26,144.33,143.26,144.33,200.0,143.26,144.33,143.26,144.33,200.0
2022-06-02 12:30:00,144.95,145.62,144.95,145.54,650.0,144.95,145.62,144.95,145.54,650.0
2022-06-02 13:00:00,144.73,144.73,144.73,144.73,100.0,144.73,144.73,144.73,144.73,100.0
2022-06-02 13:30:00,145.27,145.27,145.27,145.27,200.0,145.27,145.27,145.27,145.27,200.0
2022-06-02 14:00:00,145.17,146.1,145.17,146.07,600.0,145.17,146.1,145.17,146.07,600.0
2022-06-02 14:30:00,146.39,146.5,146.08,146.08,900.0,146.39,146.5,146.08,146.08,900.0
2022-06-02 15:00:00,145.59,145.59,144.55,144.55,600.0,145.59,145.59,144.55,144.55,600.0
2022-06-02 15:30:00,144.71,146.16,144.71,146.16,1200.0,144.71,146.16,144.71,146.16,1200.0
2022-06-03 09:30:00,144.2,144.86,143.24,143.24,600.0,144.2,144.86,143.24,143.24,600.0
2022-06-03 10:00:00,145.52,145.52,145.52,145.52,100.0,145.52,145.52,145.52,145.52,100.0
2022-06-03 10:30:00,143.38,143.38,143.38,143.38,100.0,143.38,143.38,143.38,143.38,100.0
2022-06-03 11:00:00,141.93,141.93,141.93,141.93,100.0,141.93,141.93,141.93,141.93,100.0
2022-06-03 11:30:00,140.92,141.67,140.92,141.67,415.0,140.92,141.67,140.92,141.67,415.0
2022-06-03 12:00:00,141.94,142.6,141.94,142.6,300.0,141.94,142.6,141.94,142.6,300.0
2022-06-03 12:30:00,142.33,143.66,142.33,143.66,300.0,142.33,143.66,142.33,143.66,300.0
2022-06-03 13:00:00,143.14,143.25,141.97,142.33,800.0,143.14,143.25,141.97,142.33,800.0
2022-06-03 13:30:00,142.41,142.65,142.06,142.24,400.0,142.41,142.65,142.06,142.24,400.0
2022-06-03 14:00:00,142.07,142.39,141.99,142.12,800.0,142.07,142.39,141.99,142.12,800.0
2022-06-03 14:30:00,142.38,142.58,142.38,142.58,300.0,142.38,142.58,142.38,142.58,300.0
2022-06-03 15:00:00,142.12,142.14,142.07,142.14,400.0,142.12,142.14,142.07,142.14,400.0
2022-06-03 15:30:00,142.76,143.76,142.76,143.57,1080.0,142.76,143.76,142.76,143.57,1080.0
2022-06-06 09:30:00,143.24,143.24,140.98,140.98,1278.0,143.24,143.24,140.98,140.98,1278.0
2022-06-06 10:00:00,142.25,142.25,142.25,142.25,127.0,142.25,142.25,142.25,142.25,127.0
2022-06-06 10:30:00,144.08,144.08,142.58,142.58,200.0,144.08,144.08,142.58,142.58,200.0
2022-06-06 11:00:00,142.58,142.58,142.58,142.58,0.0,142.58,142.58,142.58,142.58,0.0
2022-06-06 11:30:00,141.39,141.39,140.85,140.85,900.0,141.39,141.39,140.85,140.85,900.0
2022-06-06 12:00:00,140.68,140.68,140.06,140.06,300.0,140.68,140.68,140.06,140.06,300.0
2022-06-06 12:30:00,139.29,140.29,139.29,140.29,400.0,139.29,140.29,139.29,140.29,400.0
2022-06-06 13:00:00,139.95,139.95,139.28,139.28,200.0,139.95,139.95,139.28,139.28,200.0
2022-06-06 13:30:00,140.99,140.99,140.61,140.96,900.0,140.99,140.99,140.61,140.96,900.0
2022-06-06 14:00:00,140.96,140.96,140.96,140.96,0.0,140.96,140.96,140.96,140.96,0.0
2022-06-06 14:30:00,140.96,140.96,140.96,140.96,0.0,140.96,140.96,140.96,140.96,0.0
2022-06-06 15:00:00,140.37,140.37,140.37,140.37,100.0,140.37,140.37,140.37,140.37,100.0
2022-06-06 15:30:00,140.52,140.65,140.52,140.65,500.0,140.52,140.65,140.52,140.65,500.0
2022-06-07 09:30:00,137.81,137.81,137.81,137.81,200.0,137.81,137.81,137.81,137.81,200.0
2022-06-07 10:00:00,137.81,137.81,137.81,137.81,0.0,137.81,137.81,137.81,137.81,0.0
2022-06-07 10:30:00,142.0,143.33,141.75,142.89,451.0,142.0,143.33,141.75,142.89,451.0
2022-06-07 11:00:00,142.6,143.06,142.6,143.06,1037.0,142.6,143.06,142.6,143.06,1037.0
2022-06-07 11:30:00,142.5,143.61,142.5,143.61,300.0,142.5,143.61,142.5,143.61,300.0
2022-06-07 12:00:00,144.17,144.17,144.03,144.03,200.0,144.17,144.17,144.03,144.03,200.0
2022-06-07 12:30:00,143.62,143.73,143.31,143.73,400.0,143.62,143.73,143.31,143.73,400.0
2022-06-07 13:00:00,144.15,144.15,143.85,143.85,300.0,144.15,144.15,143.85,143.85,300.0
2022-06-07 13:30:00,144.14,144.28,144.14,144.28,200.0,144.14,144.28,144.14,144.28,200.0
2022-06-07 14:00:00,144.52,144.52,144.51,144.51,200.0,144.52,144.52,144.51,144.51,200.0
2022-06-07 14:30:00,144.67,144.96,144.13,144.13,600.0,144.67,144.96,144.13,144.13,600.0
2022-06-07 15:00:00,144.37,144.37,144.15,144.15,247.0,144.37,144.37,144.15,144.15,247.0
2022-06-07 15:30:00,144.38,145.05,144.38,145.05,740.0,144.38,145.05,144.38,145.05,740.0
2022-06-08 09:30:00,144.6,145.28,144.6,145.28,200.0,144.6,145.28,144.6,145.28,200.0
2022-06-08 10:00:00,145.28,145.28,145.28,145.28,0.0,145.28,145.28,145.28,145.28,0.0
2022-06-08 10:30:00,146.03,146.03,146.03,146.03,100.0,146.03,146.03,146.03,146.03,100.0
2022-06-08 11:00:00,146.03,146.03,146.03,146.03,0.0,146.03,146.03,146.03,146.03,0.0
2022-06-08 11:30:00,145.38,145.38,144.44,144.44,200.0,145.38,145.38,144.44,144.44,200.0
2022-06-08 12:00:00,144.56,144.91,144.56,144.56,300.0,144.56,144.91,144.56,144.56,300.0
2022-06-08 12:30:00,144.11,144.11,143.82,143.82,204.0,144.11,144.11,143.82,143.82,204.0
2022-06-08 13:00:00,143.7,143.91,143.67,143.91,400.0,143.7,143.91,143.67,143.91,400.0
2022-06-08 13:30:00,143.79,143.79,143.79,143.79,100.0,143.79,143.79,143.79,143.79,100.0
2022-06-08 14:00:00,143.53,143.73,143.53,143.73,200.0,143.53,143.73,143.53,143.73,200.0
2022-06-08 14:30:00,143.39,143.85,143.25,143.85,436.0,143.39,143.85,143.25,143.85,436.0
2022-06-08 15:00:00,142.64,142.64,142.63,142.63,200.0,142.64,142.64,142.63,142.63,200.0
2022-06-08 15:30:00,143.58,143.58,142.9,142.9,600.0,143.58,143.58,142.9,142.9,600.0
2022-06-09 09:30:00,141.44,141.44,141.44,141.44,200.0,141.44,141.44,141.44,141.44,200.0
2022-06-09 10:00:00,141.53,141.53,141.53,141.53,200.0,141.53,141.53,141.53,141.53,200.0
2022-06-09 10:30:00,143.24,143.24,143.24,143.24,100.0,143.24,143.24,143.24,143.24,100.0
2022-06-09 11:00:00,139.88,139.88,139.88,139.88,100.0,139.88,139.88,139.88,139.88,100.0
2022-06-09 11:30:00,140.11,140.11,140.0,140.0,200.0,140.11,140.11,140.0,140.0,200.0
2022-06-09 12:00:00,140.89,141.0,140.58,141.0,400.0,140.89,141.0,140.58,141.0,400.0
2022-06-09 12:30:00,140.38,140.38,140.3,140.36,300.0,140.38,140.38,140.3,140.36,300.0
2022-06-09 13:00:00,140.85,140.85,140.85,140.85,100.0,140.85,140.85,140.85,140.85,100.0
2022-06-09 13:30:00,140.71,140.71,140.42,140.42,300.0,140.71,140.71,140.42,140.42,300.0
2022-06-09 14:00:00,140.8,140.8,140.44,140.44,200.0,140.8,140.8,140.44,140.44,200.0
2022-06-09 14:30:00,140.38,140.38,139.88,139.88,300.0,140.38,140.38,139.88,139.88,300.0
2022-06-09 15:00:00,140.25,140.5,140.25,140.5,200.0,140.25,140.5,140.25,140.5,200.0
2022-06-09 15:30:00,139.74,139.74,138.88,138.88,600.0,139.74,139.74,138.88,138.88,600.0
2022-06-10 09:30:00,136.07,136.17,134.94,136.17,400.0,136.07,136.17,134.94,136.17,400.0
2022-06-10 10:00:00,134.66,134.78,133.34,134.78,600.0,134.66,134.78,133.34,134.78,600.0
2022-06-10 10:30:00,135.12,135.16,133.68,134.04,600.0,135.12,135.16,133.68,134.04,600.0
2022-06-10 11:00:00,132.37,133.06,132.37,132.73,1000.0,132.37,133.06,132.37,132.73,1000.0
2022-06-10 11:30:00,132.69,132.69,132.69,132.69,100.0,132.69,132.69,132.69,132.69,100.0
2022-06-10 12:00:00,133.15,133.15,133.15,133.15,168.0,133.15,133.15,133.15,133.15,168.0
2022-06-10 12:30:00,133.51,133.51,133.51,133.51,200.0,133.51,133.51,133.51,133.51,200.0
2022-06-10 13:00:00,133.56,133.56,132.01,132.01,700.0,133.56,133.56,132.01,132.01,700.0
2022-06-10 13:30:00,131.71,131.73,131.42,131.73,836.0,131.71,131.73,131.42,131.73,836.0
2022-06-10 14:00:00,131.99,133.79,131.99,133.79,500.0,131.99,133.79,131.99,133.79,500.0
2022-06-10 14:30:00,133.61,133.61,133.61,133.61,200.0,133.61,133.61,133.61,133.61,200.0
2022-06-10 15:00:00,133.28,133.58,133.2,133.58,500.0,133.28,133.58,133.2,133.58,500.0
2022-06-10 15:30:00,133.52,133.63,132.38,132.57,1000.0,133.52,133.63,132.38,132.57,1000.0
2022-06-13 09:30:00,126.93,127.34,121.21,121.66,2400.0,126.93,127.34,121.21,121.66,2400.0
2022-06-13 10:00:00,123.36,124.18,123.34,123.35,600.0,123.36,124.18,123.34,123.35,600.0
2022-06-13 10:30:00,122.93,122.93,121.54,121.61,1000.0,122.93,122.93,121.54,121.61,1000.0
2022-06-13 11:00:00,120.96,121.59,120.31,120.81,2300.0,120.96,121.59,120.31,120.81,2300.0
2022-06-13 11:30:00,121.12,121.17,120.13,120.4,3008.0,121.12,121.17,120.13,120.4,3008.0
2022-06-13 12:00:00,120.7,121.73,120.7,121.73,1000.0,120.7,121.73,120.7,121.73,1000.0
2022-06-13 12:30:00,122.61,123.76,122.61,123.76,600.0,122.61,123.76,122.61,123.76,600.0
2022-06-13 13:00:00,121.64,122.63,121.64,122.63,500.0,121.64,122.63,121.64,122.63,500.0
2022-06-13 13:30:00,122.43,122.71,121.74,122.71,900.0,122.43,122.71,121.74,122.71,900.0
2022-06-13 14:00:00,122.09,122.09,121.55,121.55,600.0,122.09,122.09,121.55,121.55,600.0
2022-06-13 14:30:00,121.8,122.89,121.8,122.89,500.0,121.8,122.89,121.8,122.89,500.0
2022-06-13 15:00:00,123.29,123.29,122.0,122.15,1904.0,123.29,123.29,122.0,122.15,1904.0
2022-06-13 15:30:00,122.25,122.25,120.47,121.54,10141.0,122.25,122.25,120.47,121.54,10141.0
2022-06-14 09:30:00,119.82,119.82,119.82,119.82,100.0,119.82,119.82,119.82,119.82,100.0
2022-06-14 10:00:00,122.26,122.35,119.8,119.94,9520.0,122.26,122.35,119.8,119.94,9520.0
2022-06-14 10:30:00,120.0,121.1,120.0,121.1,400.0,120.0,121.1,120.0,121.1,400.0
2022-06-14 11:00:00,119.9,119.94,119.83,119.83,400.0,119.9,119.94,119.83,119.83,400.0
2022-06-14 11:30:00,121.86,121.95,121.86,121.95,300.0,121.86,121.95,121.86,121.95,300.0
2022-06-14 12:00:00,121.95,121.95,121.95,121.95,0.0,121.95,121.95,121.95,121.95,0.0
2022-06-14 12:30:00,121.08,121.16,121.08,121.16,200.0,121.08,121.16,121.08,121.16,200.0
2022-06-14 13:00:00,121.28,121.72,121.28,121.46,700.0,121.28,121.72,121.28,121.46,700.0
2022-06-14 13:30:00,121.2,121.2,121.2,121.2,100.0,121.2,121.2,121.2,121.2,100.0
2022-06-14 14:00:00,121.2,121.2,121.2,121.2,0.0,121.2,121.2,121.2,121.2,0.0
2022-06-14 14:30:00,120.23,120.23,119.94,119.94,200.0,120.23,120.23,119.94,119.94,200.0
2022-06-14 15:00:00,119.49,119.49,119.23,119.39,700.0,119.49,119.49,119.23,119.39,700.0
2022-06-14 15:30:00,119.37,120.37,119.34,119.68,1519.0,119.37,120.37,119.34,119.68,1519.0
2022-06-15 09:30:00,120.71,120.71,120.71,120.71,200.0,120.71,120.71,120.71,120.71,200.0
2022-06-15 10:00:00,121.59,122.44,121.49,122.44,1457.0,121.59,122.44,121.49,122.44,1457.0
2022-06-15 10:30:00,122.02,122.69,122.02,122.69,400.0,122.02,122.69,122.02,122.69,400.0
2022-06-15 11:00:00,123.11,125.6,123.11,125.6,500.0,123.11,125.6,123.11,125.6,500.0
2022-06-15 11:30:00,125.36,125.36,125.3,125.3,500.0,125.36,125.36,125.3,125.3,500.0
2022-06-15 12:00:00,125.11,126.01,125.11,126.01,300.0,125.11,126.01,125.11,126.01,300.0
2022-06-15 12:30:00,126.22,126.22,125.0,125.0,1600.0,126.22,126.22,125.0,125.0,1600.0
2022-06-15 13:00:00,125.1,125.1,125.0,125.0,700.0,125.1,125.1,125.0,125.0,700.0
2022-06-15 13:30:00,124.91,125.62,124.91,125.62,910.0,124.91,125.62,124.91,125.62,910.0
2022-06-15 14:00:00,126.74,126.74,122.69,125.27,2000.0,126.74,126.74,122.69,125.27,2000.0
2022-06-15 14:30:00,125.06,129.37,124.0,129.3,900.0,125.06,129.37,124.0,129.3,900.0
2022-06-15 15:00:00,127.28,129.17,127.28,129.17,800.0,127.28,129.17,127.28,129.17,800.0
2022-06-15 15:30:00,129.09,129.64,127.17,127.83,3170.0,129.09,129.64,127.17,127.83,3170.0
2022-06-16 09:30:00,125.75,125.75,123.29,123.29,906.0,125.75,125.75,123.29,123.29,906.0
2022-06-16 10:00:00,123.03,123.03,120.4,120.4,750.0,123.03,123.03,120.4,120.4,750.0
2022-06-16 10:30:00,119.7,119.7,119.09,119.09,300.0,119.7,119.7,119.09,119.09,300.0
2022-06-16 11:00:00,118.72,120.16,118.72,120.16,800.0,118.72,120.16,118.72,120.16,800.0
2022-06-16 11:30:00,119.18,119.18,117.43,117.43,692.0,119.18,119.18,117.43,117.43,692.0
2022-06-16 12:00:00,117.07,117.77,117.07,117.77,500.0,117.07,117.77,117.07,117.77,500.0
2022-06-16 12:30:00,117.82,118.25,117.46,117.58,600.0,117.82,118.25,117.46,117.58,600.0
2022-06-16 13:00:00,117.15,117.15,117.15,117.15,100.0,117.15,117.15,117.15,117.15,100.0
2022-06-16 13:30:00,116.67,116.67,116.67,116.67,100.0,116.67,116.67,116.67,116.67,100.0
2022-06-16 14:00:00,116.66,116.77,116.66,116.68,587.0,116.66,116.77,116.66,116.68,587.0
2022-06-16 14:30:00,117.06,117.36,116.93,117.36,1180.0,117.06,117.36,116.93,117.36,1180.0
2022-06-16 15:00:00,117.57,118.33,117.57,118.31,707.0,117.57,118.33,117.57,118.31,707.0
2022-06-16 15:30:00,118.09,118.49,117.3,118.45,1400.0,118.09,118.49,117.3,118.45,1400.0
2022-06-17 09:30:00,120.54,123.78,120.54,123.12,800.0,120.54,123.78,120.54,123.12,800.0
2022-06-17 10:00:00,120.43,120.43,120.43,120.43,200.0,120.43,120.43,120.43,120.43,200.0
2022-06-17 10:30:00,121.94,122.0,120.34,121.32,3858.0,121.94,122.0,120.34,121.32,3858.0
2022-06-17 11:00:00,120.71,121.81,120.71,121.81,600.0,120.71,121.81,120.71,121.81,600.0
2022-06-17 11:30:00,123.44,123.44,122.83,122.83,200.0,123.44,123.44,122.83,122.83,200.0
2022-06-17 12:00:00,122.83,123.64,122.83,123.61,400.0,122.83,123.64,122.83,123.61,400.0
2022-06-17 12:30:00,123.89,123.89,123.89,123.89,981.0,123.89,123.89,123.89,123.89,981.0
2022-06-17 13:00:00,124.05,124.67,124.05,124.67,200.0,124.05,124.67,124.05,124.67,200.0
2022-06-17 13:30:00,124.7,124.7,124.25,124.56,300.0,124.7,124.7,124.25,124.56,300.0
2022-06-17 14:00:00,124.55,124.55,124.55,124.55,100.0,124.55,124.55,124.55,124.55,100.0
2022-06-17 14:30:00,125.14,125.82,125.14,125.18,600.0,125.14,125.82,125.14,125.18,600.0
2022-06-17 15:00:00,125.21,125.32,124.4,125.32,500.0,125.21,125.32,124.4,125.32,500.0
2022-06-17 15:30:00,125.27,125.64,124.52,125.62,2404.0,125.27,125.64,124.52,125.62,2404.0
2022-06-21 09:30:00,127.82,128.74,127.82,128.74,594.0,127.82,128.74,127.82,128.74,594.0
2022-06-21 10:00:00,130.09,130.09,130.09,130.09,100.0,130.09,130.09,130.09,130.09,100.0
2022-06-21 10:30:00,130.18,131.0,130.18,131.0,597.0,130.18,131.0,130.18,131.0,597.0
2022-06-21 11:00:00,131.23,131.23,130.23,130.23,1818.0,131.23,131.23,130.23,130.23,1818.0
2022-06-21 11:30:00,129.92,130.5,129.92,130.13,2000.0,129.92,130.5,129.92,130.13,2000.0
2022-06-21 12:00:00,130.0,131.02,130.0,131.02,700.0,130.0,131.02,130.0,131.02,700.0
2022-06-21 12:30:00,130.5,131.98,130.5,131.7,1038.0,130.5,131.98,130.5,131.7,1038.0
2022-06-21 13:00:00,131.93,132.09,131.9,132.09,606.0,131.93,132.09,131.9,132.09,606.0
2022-06-21 13:30:00,132.27,132.46,132.19,132.21,500.0,132.27,132.46,132.19,132.21,500.0
2022-06-21 14:00:00,131.99,132.1,131.09,131.09,3219.0,131.99,132.1,131.09,131.09,3219.0
2022-06-21 14:30:00,131.9,132.3,131.84,132.3,1300.0,131.9,132.3,131.84,132.3,1300.0
2022-06-21 15:00:00,132.09,132.09,131.0,131.0,2397.0,132.09,132.09,131.0,131.0,2397.0
2022-06-21 15:30:00,130.88,130.97,128.3,128.3,5981.0,130.88,130.97,128.3,128.3,5981.0
2022-06-22 09:30:00,127.06,129.18,126.45,128.88,2490.0,127.06,129.18,126.45,128.88,2490.0
2022-06-22 10:00:00,129.55,130.43,129.55,130.43,291.0,129.55,130.43,129.55,130.43,291.0
2022-06-22 10:30:00,130.33,132.32,130.0,132.32,1337.0,130.33,132.32,130.0,132.32,1337.0
2022-06-22 11:00:00,130.77,131.15,130.43,130.43,2713.0,130.77,131.15,130.43,130.43,2713.0
2022-06-22 11:30:00,130.68,131.83,130.68,131.34,300.0,130.68,131.83,130.68,131.34,300.0
2022-06-22 12:00:00,130.94,130.94,130.36,130.65,1600.0,130.94,130.94,130.36,130.65,1600.0
2022-06-22 12:30:00,130.72,130.87,130.51,130.87,496.0,130.72,130.87,130.51,130.87,496.0
2022-06-22 13:00:00,130.54,130.54,129.7,129.7,400.0,130.54,130.54,129.7,129.7,400.0
2022-06-22 13:30:00,129.81,130.0,129.73,129.73,500.0,129.81,130.0,129.73,129.73,500.0
2022-06-22 14:00:00,129.88,130.04,129.37,129.37,500.0,129.88,130.04,129.37,129.37,500.0
2022-06-22 14:30:00,128.97,128.97,128.84,128.84,400.0,128.97,128.97,128.84,128.84,400.0
2022-06-22 15:00:00,127.95,127.95,127.68,127.68,200.0,127.95,127.95,127.68,127.68,200.0
2022-06-22 15:30:00,127.55,128.21,126.91,128.21,2538.0,127.55,128.21,126.91,128.21,2538.0
2022-06-23 09:30:00,127.58,129.47,127.58,129.47,400.0,127.58,129.47,127.58,129.47,400.0
2022-06-23 10:00:00,129.92,131.86,129.81,131.86,500.0,129.92,131.86,129.81,131.86,500.0
2022-06-23 10:30:00,131.7,132.69,131.7,132.69,400.0,131.7,132.69,131.7,132.69,400.0
2022-06-23 11:00:00,133.31,134.84,133.07,134.84,500.0,133.31,134.84,133.07,134.84,500.0
2022-06-23 11:30:00,134.16,134.97,134.16,134.97,200.0,134.16,134.97,134.16,134.97,200.0
2022-06-23 12:00:00,135.06,135.06,135.06,135.06,100.0,135.06,135.06,135.06,135.06,100.0
2022-06-23 12:30:00,134.12,134.12,134.12,134.12,100.0,134.12,134.12,134.12,134.12,100.0
2022-06-23 13:00:00,132.69,133.87,132.69,133.87,300.0,132.69,133.87,132.69,133.87,300.0
2022-06-23 13:30:00,133.95,134.86,133.95,134.86,400.0,133.95,134.86,133.95,134.86,400.0
2022-06-23 14:00:00,134.74,134.74,134.7,134.7,200.0,134.74,134.74,134.7,134.7,200.0
2022-06-23 14:30:00,135.94,136.38,135.94,136.38,200.0,135.94,136.38,135.94,136.38,200.0
2022-06-23 15:00:00,136.74,137.09,136.74,136.87,1200.0,136.74,137.09,136.74,136.87,1200.0
2022-06-23 15:30:00,137.01,138.17,137.01,137.25,1900.0,137.01,138.17,137.01,137.25,1900.0
2022-06-24 09:30:00,138.5,142.99,138.5,142.99,1237.0,138.5,142.99,138.5,142.99,1237.0
2022-06-24 10:00:00,143.42,143.5,141.08,141.08,900.0,143.42,143.5,141.08,141.08,900.0
2022-06-24 10:30:00,140.9,140.93,140.55,140.61,1000.0,140.9,140.93,140.55,140.61,1000.0
2022-06-24 11:00:00,141.68,141.68,140.02,140.27,700.0,141.68,141.68,140.02,140.27,700.0
2022-06-24 11:30:00,140.01,140.57,140.01,140.57,300.0,140.01,140.57,140.01,140.57,300.0
2022-06-24 12:00:00,140.91,140.91,140.52,140.56,600.0,140.91,140.91,140.52,140.56,600.0
2022-06-24 12:30:00,140.2,141.58,140.2,141.58,1000.0,140.2,141.58,140.2,141.58,1000.0
2022-06-24 13:00:00,141.09,141.15,140.61,141.15,600.0,141.09,141.15,140.61,141.15,600.0
2022-06-24 13:30:00,141.3,141.3,141.03,141.03,300.0,141.3,141.3,141.03,141.03,300.0
2022-06-24 14:00:00,141.02,141.27,141.02,141.25,3000.0,141.02,141.27,141.02,141.25,3000.0
2022-06-24 14:30:00,141.68,141.77,141.68,141.77,200.0,141.68,141.77,141.68,141.77,200.0
2022-06-24 15:00:00,141.94,142.21,141.79,142.04,600.0,141.94,142.21,141.79,142.04,600.0
2022-06-24 15:30:00,142.39,142.59,141.52,142.59,2834.0,142.39,142.59,141.52,142.59,2834.0
2022-06-27 09:30:00,139.11,139.11,138.22,138.32,400.0,139.11,139.11,138.22,138.32,400.0
2022-06-27 10:00:00,138.84,138.88,136.8,136.93,600.0,138.84,138.88,136.8,136.93,600.0
2022-06-27 10:30:00,137.5,137.5,137.5,137.5,100.0,137.5,137.5,137.5,137.5,100.0
2022-06-27 11:00:00,138.93,138.98,138.44,138.44,300.0,138.93,138.98,138.44,138.44,300.0
2022-06-27 11:30:00,138.99,138.99,138.74,138.74,200.0,138.99,138.99,138.74,138.74,200.0
2022-06-27 12:00:00,138.42,139.0,138.1,138.25,700.0,138.42,139.0,138.1,138.25,700.0
2022-06-27 12:30:00,137.61,137.99,137.13,137.99,700.0,137.61,137.99,137.13,137.99,700.0
2022-06-27 13:00:00,138.18,139.26,138.01,138.09,3168.0,138.18,139.26,138.01,138.09,3168.0
2022-06-27 13:30:00,138.05,138.05,137.52,137.93,500.0,138.05,138.05,137.52,137.93,500.0
2022-06-27 14:00:00,137.58,138.27,137.58,138.24,700.0,137.58,138.27,137.58,138.24,700.0
2022-06-27 14:30:00,138.59,138.63,138.48,138.48,400.0,138.59,138.63,138.48,138.48,400.0
2022-06-27 15:00:00,137.6,138.0,137.35,137.66,1200.0,137.6,138.0,137.35,137.66,1200.0
2022-06-27 15:30:00,137.86,137.86,136.79,137.48,3650.0,137.86,137.86,136.79,137.48,3650.0
2022-06-28 09:30:00,138.64,138.64,136.42,136.42,300.0,138.64,138.64,136.42,136.42,300.0
2022-06-28 10:00:00,135.52,136.81,135.52,136.17,1371.0,135.52,136.81,135.52,136.17,1371.0
2022-06-28 10:30:00,136.71,137.25,136.3,136.71,900.0,136.71,137.25,136.3,136.71,900.0
2022-06-28 11:00:00,135.82,135.84,135.61,135.67,400.0,135.82,135.84,135.61,135.67,400.0
2022-06-28 11:30:00,134.91,134.91,134.91,134.91,100.0,134.91,134.91,134.91,134.91,100.0
2022-06-28 12:00:00,133.7,133.7,132.46,132.46,3430.0,133.7,133.7,132.46,132.46,3430.0
2022-06-28 12:30:00,132.79,133.07,132.58,132.6,900.0,132.79,133.07,132.58,132.6,900.0
2022-06-28 13:00:00,132.68,132.68,131.53,131.53,500.0,132.68,132.68,131.53,131.53,500.0
2022-06-28 13:30:00,131.5,131.62,130.93,131.01,1200.0,131.5,131.62,130.93,131.01,1200.0
2022-06-28 14:00:00,131.17,131.2,130.04,130.66,1100.0,131.17,131.2,130.04,130.66,1100.0
2022-06-28 14:30:00,131.01,131.83,131.01,131.77,900.0,131.01,131.83,131.01,131.77,900.0
2022-06-28 15:00:00,131.5,131.5,130.61,130.61,1716.0,131.5,131.5,130.61,130.61,1716.0
2022-06-28 15:30:00,131.5,132.58,131.5,132.27,3602.0,131.5,132.58,131.5,132.27,3602.0
2022-06-29 09:30:00,131.36,132.2,130.5,132.2,300.0,131.36,132.2,130.5,132.2,300.0
2022-06-29 10:00:00,132.13,132.13,130.87,131.58,600.0,132.13,132.13,130.87,131.58,600.0
2022-06-29 10:30:00,131.91,131.91,131.91,131.91,100.0,131.91,131.91,131.91,131.91,100.0
2022-06-29 11:00:00,131.91,131.91,131.91,131.91,0.0,131.91,131.91,131.91,131.91,0.0
2022-06-29 11:30:00,131.36,131.73,131.36,131.73,200.0,131.36,131.73,131.36,131.73,200.0
2022-06-29 12:00:00,131.14,131.2,130.92,131.15,400.0,131.14,131.2,130.92,131.15,400.0
2022-06-29 12:30:00,130.68,130.81,130.55,130.81,700.0,130.68,130.81,130.55,130.81,700.0
2022-06-29 13:00:00,131.06,131.11,130.61,130.61,1000.0,131.06,131.11,130.61,130.61,1000.0
2022-06-29 13:30:00,131.25,131.25,131.25,131.25,100.0,131.25,131.25,131.25,131.25,100.0
2022-06-29 14:00:00,131.06,131.68,131.06,131.64,300.0,131.06,131.68,131.06,131.64,300.0
2022-06-29 14:30:00,131.11,131.11,130.79,130.79,300.0,131.11,131.11,130.79,130.79,300.0
2022-06-29 15:00:00,130.88,131.56,130.88,131.56,700.0,130.88,131.56,130.88,131.56,700.0
2022-06-29 15:30:00,131.38,132.23,131.05,132.23,1475.0,131.38,132.23,131.05,132.23,1475.0
2022-06-30 09:30:00,127.08,127.08,126.63,126.63,400.0,127.08,127.08,126.63,126.63,400.0
2022-06-30 10:00:00,125.55,126.5,124.93,126.5,7556.0,125.55,126.5,124.93,126.5,7556.0
2022-06-30 10:30:00,126.67,127.61,126.61,127.61,700.0,126.67,127.61,126.61,127.61,700.0
2022-06-30 11:00:00,128.03,129.61,128.03,129.04,1396.0,128.03,129.61,128.03,129.04,1396.0
2022-06-30 11:30:00,128.76,129.8,128.64,129.58,1500.0,128.76,129.8,128.64,129.58,1500.0
2022-06-30 12:00:00,130.15,131.18,129.15,131.05,1700.0,130.15,131.18,129.15,131.05,1700.0
2022-06-30 12:30:00,131.65,131.65,130.96,131.11,1646.0,131.65,131.65,130.96,131.11,1646.0
2022-06-30 13:00:00,130.59,130.59,130.27,130.27,500.0,130.59,130.59,130.27,130.27,500.0
2022-06-30 13:30:00,130.26,130.26,130.26,130.26,100.0,130.26,130.26,130.26,130.26,100.0
2022-06-30 14:00:00,130.17,130.17,129.19,129.3,700.0,130.17,130.17,129.19,129.3,700.0
2022-06-30 14:30:00,129.36,129.36,128.25,128.25,1317.0,129.36,129.36,128.25,128.25,1317.0
2022-06-30 15:00:00,128.27,128.27,126.84,127.15,2108.0,128.27,128.27,126.84,127.15,2108.0
2022-06-30 15:30:00,127.15,128.13,127.11,127.9,5924.0,127.15,128.13,127.11,127.9,5924.0
2022-07-01 10:00:00,130.43,130.85,129.29,129.8,3367.0,130.43,130.85,129.29,129.8,3367.0
2022-07-01 10:30:00,128.8,129.04,128.72,129.04,800.0,128.8,129.04,128.72,129.04,800.0
2022-07-01 11:00:00,129.24,129.24,129.02,129.02,500.0,129.24,129.24,129.02,129.02,500.0
2022-07-01 11:30:00,130.48,130.48,129.84,129.84,400.0,130.48,130.48,129.84,129.84,400.0
2022-07-01 12:00:00,129.65,129.99,129.65,129.99,500.0,129.65,129.99,129.65,129.99,500.0
2022-07-01 12:30:00,129.99,129.99,129.99,129.99,0.0,129.99,129.99,129.99,129.99,0.0
2022-07-01 13:00:00,129.68,130.08,129.68,130.08,1000.0,129.68,130.08,129.68,130.08,1000.0
2022-07-01 13:30:00,130.61,130.63,130.18,130.18,300.0,130.61,130.63,130.18,130.18,300.0
2022-07-01 14:00:00,130.18,130.18,130.18,130.18,0.0,130.18,130.18,130.18,130.18,0.0
2022-07-01 14:30:00,130.28,130.5,130.18,130.18,600.0,130.28,130.5,130.18,130.18,600.0
2022-07-01 15:00:00,130.02,130.29,130.02,130.24,400.0,130.02,130.29,130.02,130.24,400.0
2022-07-01 15:30:00,130.84,131.09,130.81,130.81,1100.0,130.84,131.09,130.81,130.81,1100.0
2022-07-05 09:30:00,127.86,130.66,127.86,129.6,1800.0,127.86,130.66,127.86,129.6,1800.0
2022-07-05 10:00:00,129.66,131.73,129.53,131.73,600.0,129.66,131.73,129.53,131.73,600.0
2022-07-05 10:30:00,131.56,133.5,131.56,133.5,1500.0,131.56,133.5,131.56,133.5,1500.0
2022-07-05 11:00:00,133.11,133.94,133.1,133.94,1100.0,133.11,133.94,133.1,133.94,1100.0
2022-07-05 11:30:00,134.14,134.14,134.14,134.14,100.0,134.14,134.14,134.14,134.14,100.0
2022-07-05 12:00:00,134.07,134.07,134.07,134.07,100.0,134.07,134.07,134.07,134.07,100.0
2022-07-05 12:30:00,133.1,133.1,132.91,132.91,200.0,133.1,133.1,132.91,132.91,200.0
2022-07-05 13:00:00,132.91,132.91,132.91,132.91,0.0,132.91,132.91,132.91,132.91,0.0
2022-07-05 13:30:00,134.8,135.52,134.78,134.8,936.0,134.8,135.52,134.78,134.8,936.0
2022-07-05 14:00:00,134.89,135.07,134.67,135.07,400.0,134.89,135.07,134.67,135.07,400.0
2022-07-05 14:30:00,135.49,136.34,135.42,136.34,700.0,135.49,136.34,135.42,136.34,700.0
2022-07-05 15:00:00,135.82,137.69,135.82,137.69,3172.0,135.82,137.69,135.82,137.69,3172.0
2022-07-05 15:30:00,137.97,138.08,137.4,137.44,1500.0,137.97,138.08,137.4,137.44,1500.0
2022-07-06 09:30:00,138.12,138.33,136.39,136.96,700.0,138.12,138.33,136.39,136.96,700.0
2022-07-06 10:00:00,138.55,138.55,137.36,137.66,600.0,138.55,138.55,137.36,137.66,600.0
2022-07-06 10:30:00,138.56,139.23,138.56,139.23,200.0,138.56,139.23,138.56,139.23,200.0
2022-07-06 11:00:00,138.02,138.28,138.02,138.28,200.0,138.02,138.28,138.02,138.28,200.0
2022-07-06 11:30:00,135.91,135.95,135.82,135.82,300.0,135.91,135.95,135.82,135.82,300.0
2022-07-06 12:00:00,136.57,136.57,136.57,136.57,100.0,136.57,136.57,136.57,136.57,100.0
2022-07-06 12:30:00,137.1,137.1,137.1,137.1,100.0,137.1,137.1,137.1,137.1,100.0
2022-07-06 13:00:00,137.11,137.17,136.95,136.96,503.0,137.11,137.17,136.95,136.96,503.0
2022-07-06 13:30:00,136.81,136.83,136.69,136.69,633.0,136.81,136.83,136.69,136.69,633.0
2022-07-06 14:00:00,136.81,137.75,136.49,136.49,700.0,136.81,137.75,136.49,136.49,700.0
2022-07-06 14:30:00,137.44,137.76,137.13,137.76,957.0,137.44,137.76,137.13,137.76,957.0
2022-07-06 15:00:00,137.61,137.76,137.34,137.72,810.0,137.61,137.76,137.34,137.72,810.0
2022-07-06 15:30:00,137.72,137.85,136.01,136.53,2802.0,137.72,137.85,136.01,136.53,2802.0
2022-07-07 09:30:00,138.42,139.26,138.42,139.02,400.0,138.42,139.26,138.42,139.02,400.0
2022-07-07 10:00:00,139.01,140.4,139.01,140.4,200.0,139.01,140.4,139.01,140.4,200.0
2022-07-07 10:30:00,140.83,141.78,140.69,141.44,700.0,140.83,141.78,140.69,141.44,700.0
2022-07-07 11:00:00,141.44,141.69,140.97,140.97,300.0,141.44,141.69,140.97,140.97,300.0
2022-07-07 11:30:00,141.03,142.0,141.03,142.0,1972.0,141.03,142.0,141.03,142.0,1972.0
2022-07-07 12:00:00,140.74,140.74,140.74,140.74,300.0,140.74,140.74,140.74,140.74,300.0
2022-07-07 12:30:00,140.14,140.14,140.14,140.14,100.0,140.14,140.14,140.14,140.14,100.0
2022-07-07 13:00:00,140.32,140.32,140.32,140.32,200.0,140.32,140.32,140.32,140.32,200.0
2022-07-07 13:30:00,140.32,140.32,140.32,140.32,0.0,140.32,140.32,140.32,140.32,0.0
2022-07-07 14:00:00,140.32,140.32,140.32,140.32,0.0,140.32,140.32,140.32,140.32,0.0
2022-07-07 14:30:00,140.32,140.32,140.32,140.32,0.0,140.32,140.32,140.32,140.32,0.0
2022-07-07 15:00:00,140.87,142.11,140.82,142.11,900.0,140.87,142.11,140.82,142.11,900.0
2022-07-07 15:30:00,142.33,142.57,141.79,142.57,1791.0,142.33,142.57,141.79,142.57,1791.0
2022-07-08 09:30:00,140.17,140.17,137.98,137.98,785.0,140.17,140.17,137.98,137.98,785.0
2022-07-08 10:00:00,137.98,137.98,137.98,137.98,0.0,137.98,137.98,137.98,137.98,0.0
2022-07-08 10:30:00,140.73,140.73,140.73,140.73,100.0,140.73,140.73,140.73,140.73,100.0
2022-07-08 11:00:00,142.0,142.0,142.0,142.0,100.0,142.0,142.0,142.0,142.0,100.0
2022-07-08 11:30:00,140.41,140.41,140.41,140.41,100.0,140.41,140.41,140.41,140.41,100.0
2022-07-08 12:00:00,139.87,139.87,139.86,139.86,300.0,139.87,139.87,139.86,139.86,300.0
2022-07-08 12:30:00,139.86,139.86,139.86,139.86,0.0,139.86,139.86,139.86,139.86,0.0
2022-07-08 13:00:00,138.29,139.79,138.29,139.79,310.0,138.29,139.79,138.29,139.79,310.0
2022-07-08 13:30:00,139.57,139.57,139.2,139.55,588.0,139.57,139.57,139.2,139.55,588.0
2022-07-08 14:00:00,139.53,139.53,139.04,139.36,410.0,139.53,139.53,139.04,139.36,410.0
2022-07-08 14:30:00,139.47,139.72,139.32,139.48,1400.0,139.47,139.72,139.32,139.48,1400.0
2022-07-08 15:00:00,139.48,139.48,139.21,139.32,900.0,139.48,139.48,139.21,139.32,900.0
2022-07-08 15:30:00,139.39,139.48,139.32,139.48,1465.0,139.39,139.48,139.32,139.48,1465.0
2022-07-11 09:30:00,136.41,136.41,132.61,132.61,1100.0,136.41,136.41,132.61,132.61,1100.0
2022-07-11 10:00:00,133.42,134.5,133.39,134.01,1100.0,133.42,134.5,133.39,134.01,1100.0
2022-07-11 10:30:00,134.2,135.3,134.2,135.3,3385.0,134.2,135.3,134.2,135.3,3385.0
2022-07-11 11:00:00,135.08,136.55,135.08,136.06,800.0,135.08,136.55,135.08,136.06,800.0
2022-07-11 11:30:00,136.05,136.05,135.18,135.18,1900.0,136.05,136.05,135.18,135.18,1900.0
2022-07-11 12:00:00,135.41,136.0,135.41,136.0,700.0,135.41,136.0,135.41,136.0,700.0
2022-07-11 12:30:00,135.92,135.92,134.85,134.85,400.0,135.92,135.92,134.85,134.85,400.0
2022-07-11 13:00:00,136.0,136.44,135.68,136.44,445.0,136.0,136.44,135.68,136.44,445.0
2022-07-11 13:30:00,136.4,137.05,136.4,136.94,600.0,136.4,137.05,136.4,136.94,600.0
2022-07-11 14:00:00,136.71,136.98,136.66,136.85,1577.0,136.71,136.98,136.66,136.85,1577.0
2022-07-11 14:30:00,136.6,136.6,136.38,136.38,1100.0,136.6,136.6,136.38,136.38,1100.0
2022-07-11 15:00:00,136.18,136.63,136.18,136.63,400.0,136.18,136.63,136.18,136.63,400.0
2022-07-11 15:30:00,136.61,136.69,135.28,135.67,2400.0,136.61,136.69,135.28,135.67,2400.0
2022-07-12 10:00:00,130.1,130.1,129.1,129.1,490.0,130.1,130.1,129.1,129.1,490.0
2022-07-12 10:30:00,130.65,130.65,130.65,130.65,100.0,130.65,130.65,130.65,130.65,100.0
2022-07-12 11:00:00,131.03,131.03,129.79,130.37,591.0,131.03,131.03,129.79,130.37,591.0
2022-07-12 11:30:00,130.62,130.62,130.62,130.62,100.0,130.62,130.62,130.62,130.62,100.0
2022-07-12 12:00:00,130.28,130.82,130.1,130.82,900.0,130.28,130.82,130.1,130.82,900.0
2022-07-12 12:30:00,131.61,131.61,131.16,131.16,500.0,131.61,131.61,131.16,131.16,500.0
2022-07-12 13:00:00,130.34,130.6,130.34,130.57,969.0,130.34,130.6,130.34,130.57,969.0
2022-07-12 13:30:00,130.12,130.28,130.06,130.28,300.0,130.12,130.28,130.06,130.28,300.0
2022-07-12 14:00:00,130.0,130.3,130.0,130.2,1003.0,130.0,130.3,130.0,130.2,1003.0
2022-07-12 14:30:00,129.43,129.43,129.43,129.43,100.0,129.43,129.43,129.43,129.43,100.0
2022-07-12 15:00:00,128.25,128.31,127.66,128.3,1300.0,128.25,128.31,127.66,128.3,1300.0
2022-07-12 15:30:00,127.73,129.01,127.73,129.01,400.0,127.73,129.01,127.73,129.01,400.0
2022-07-13 09:30:00,124.39,125.75,124.39,124.47,1703.0,124.39,125.75,124.39,124.47,1703.0
2022-07-13 10:00:00,124.49,125.01,124.0,124.46,1509.0,124.49,125.01,124.0,124.46,1509.0
2022-07-13 10:30:00,125.47,129.16,125.47,129.16,1935.0,125.47,129.16,125.47,129.16,1935.0
2022-07-13 11:00:00,128.96,128.96,128.62,128.76,400.0,128.96,128.96,128.62,128.76,400.0
2022-07-13 11:30:00,127.91,127.92,127.46,127.46,300.0,127.91,127.92,127.46,127.46,300.0
2022-07-13 12:00:00,127.47,127.47,127.47,127.47,100.0,127.47,127.47,127.47,127.47,100.0
2022-07-13 12:30:00,127.47,127.47,127.47,127.47,0.0,127.47,127.47,127.47,127.47,0.0
2022-07-13 13:00:00,128.45,128.87,128.45,128.87,200.0,128.45,128.87,128.45,128.87,200.0
2022-07-13 13:30:00,128.78,128.81,128.78,128.81,300.0,128.78,128.81,128.78,128.81,300.0
2022-07-13 14:00:00,128.65,128.96,128.65,128.96,200.0,128.65,128.96,128.65,128.96,200.0
2022-07-13 14:30:00,129.01,129.21,129.01,129.21,400.0,129.01,129.21,129.01,129.21,400.0
2022-07-13 15:00:00,129.6,129.6,128.83,128.83,700.0,129.6,129.6,128.83,128.83,700.0
2022-07-13 15:30:00,128.48,128.71,128.08,128.09,1348.0,128.48,128.71,128.08,128.09,1348.0
2022-07-14 09:30:00,124.76,124.76,124.76,124.76,100.0,124.76,124.76,124.76,124.76,100.0
2022-07-14 10:00:00,124.43,124.5,124.43,124.5,205.0,124.43,124.5,124.43,124.5,205.0
2022-07-14 10:30:00,124.5,124.5,124.5,124.5,0.0,124.5,124.5,124.5,124.5,0.0
2022-07-14 11:00:00,125.0,125.25,125.0,125.11,525.0,125.0,125.25,125.0,125.11,525.0
2022-07-14 11:30:00,125.99,126.19,125.44,125.68,1400.0,125.99,126.19,125.44,125.68,1400.0
2022-07-14 12:00:00,125.23,125.23,125.23,125.23,200.0,125.23,125.23,125.23,125.23,200.0
2022-07-14 12:30:00,125.23,125.23,125.23,125.23,0.0,125.23,125.23,125.23,125.23,0.0
2022-07-14 13:00:00,125.23,125.23,125.23,125.23,0.0,125.23,125.23,125.23,125.23,0.0
2022-07-14 13:30:00,125.23,125.23,125.23,125.23,0.0,125.23,125.23,125.23,125.23,0.0
2022-07-14 14:00:00,125.04,125.78,125.04,125.77,300.0,125.04,125.78,125.04,125.77,300.0
2022-07-14 14:30:00,126.06,126.06,126.06,126.06,100.0,126.06,126.06,126.06,126.06,100.0
2022-07-14 15:00:00,125.28,125.52,125.28,125.52,500.0,125.28,125.52,125.28,125.52,500.0
2022-07-14 15:30:00,125.41,125.73,125.0,125.6,1436.0,125.41,125.73,125.0,125.6,1436.0
2022-07-15 09:30:00,127.2,127.2,127.2,127.2,1493.0,127.2,127.2,127.2,127.2,1493.0
2022-07-15 10:00:00,126.35,126.35,126.3,126.3,200.0,126.35,126.35,126.3,126.3,200.0
2022-07-15 10:30:00,126.3,126.3,126.3,126.3,0.0,126.3,126.3,126.3,126.3,0.0
2022-07-15 11:00:00,126.93,128.7,126.93,128.7,400.0,126.93,128.7,126.93,128.7,400.0
2022-07-15 11:30:00,128.0,128.0,127.48,127.48,200.0,128.0,128.0,127.48,127.48,200.0
2022-07-15 12:00:00,127.48,127.48,127.48,127.48,0.0,127.48,127.48,127.48,127.48,0.0
2022-07-15 12:30:00,127.41,127.41,127.41,127.41,100.0,127.41,127.41,127.41,127.41,100.0
2022-07-15 13:00:00,127.21,127.51,127.21,127.51,1146.0,127.21,127.51,127.21,127.51,1146.0
2022-07-15 13:30:00,127.44,127.54,127.32,127.32,300.0,127.44,127.54,127.32,127.32,300.0
2022-07-15 14:00:00,127.14,127.16,126.66,126.66,400.0,127.14,127.16,126.66,126.66,400.0
2022-07-15 14:30:00,126.92,127.03,126.92,126.98,400.0,126.92,127.03,126.92,126.98,400.0
2022-07-15 15:00:00,126.46,126.95,126.39,126.75,500.0,126.46,126.95,126.39,126.75,500.0
2022-07-15 15:30:00,126.75,126.78,125.86,126.36,1498.0,126.75,126.78,125.86,126.36,1498.0
2022-07-18 10:00:00,130.23,130.31,129.73,129.73,600.0,130.23,130.31,129.73,129.73,600.0
2022-07-18 10:30:00,129.91,129.91,128.06,128.06,351.0,129.91,129.91,128.06,128.06,351.0
2022-07-18 11:00:00,129.43,129.99,129.43,129.95,300.0,129.43,129.99,129.43,129.95,300.0
2022-07-18 11:30:00,129.86,130.35,129.5,130.35,724.0,129.86,130.35,129.5,130.35,724.0
2022-07-18 12:00:00,130.94,131.39,130.94,131.39,300.0,130.94,131.39,130.94,131.39,300.0
2022-07-18 12:30:00,131.41,131.41,130.85,131.18,500.0,131.41,131.41,130.85,131.18,500.0
2022-07-18 13:00:00,130.88,130.88,130.75,130.76,500.0,130.88,130.88,130.75,130.76,500.0
2022-07-18 13:30:00,129.47,129.77,129.47,129.77,300.0,129.47,129.77,129.47,129.77,300.0
2022-07-18 14:00:00,130.02,130.02,129.92,129.92,300.0,130.02,130.02,129.92,129.92,300.0
2022-07-18 14:30:00,129.86,129.86,128.67,128.67,400.0,129.86,129.86,128.67,128.67,400.0
2022-07-18 15:00:00,128.71,128.98,128.71,128.98,300.0,128.71,128.98,128.71,128.98,300.0
2022-07-18 15:30:00,128.9,128.9,127.88,128.3,1800.0,128.9,128.9,127.88,128.3,1800.0
2022-07-19 09:30:00,130.1,130.1,129.08,129.27,300.0,130.1,130.1,129.08,129.27,300.0
2022-07-19 10:00:00,129.97,129.97,128.65,128.65,807.0,129.97,129.97,128.65,128.65,807.0
2022-07-19 10:30:00,130.49,132.59,130.49,132.42,1262.0,130.49,132.59,130.49,132.42,1262.0
2022-07-19 11:00:00,132.38,133.15,131.84,132.96,1000.0,132.38,133.15,131.84,132.96,1000.0
2022-07-19 11:30:00,132.83,133.5,132.83,133.25,5182.0,132.83,133.5,132.83,133.25,5182.0
2022-07-19 12:00:00,133.66,133.66,133.66,133.66,100.0,133.66,133.66,133.66,133.66,100.0
2022-07-19 12:30:00,134.1,134.1,133.66,133.66,600.0,134.1,134.1,133.66,133.66,600.0
2022-07-19 13:00:00,134.11,134.11,134.11,134.11,100.0,134.11,134.11,134.11,134.11,100.0
2022-07-19 13:30:00,134.29,134.46,134.29,134.4,400.0,134.29,134.46,134.29,134.4,400.0
2022-07-19 14:00:00,134.45,134.73,134.45,134.51,600.0,134.45,134.73,134.45,134.51,600.0
2022-07-19 14:30:00,134.51,134.53,134.03,134.09,400.0,134.51,134.53,134.03,134.09,400.0
2022-07-19 15:00:00,134.33,135.03,134.33,135.03,450.0,134.33,135.03,134.33,135.03,450.0
2022-07-19 15:30:00,135.07,135.33,134.7,135.09,1000.0,135.07,135.33,134.7,135.09,1000.0
2022-07-20 09:30:00,137.78,139.4,137.48,137.55,2400.0,137.78,139.4,137.48,137.55,2400.0
2022-07-20 10:00:00,138.71,139.31,138.71,139.31,350.0,138.71,139.31,138.71,139.31,350.0
2022-07-20 10:30:00,139.37,139.69,139.37,139.69,683.0,139.37,139.69,139.37,139.69,683.0
2022-07-20 11:00:00,138.7,139.8,138.52,139.8,6560.0,138.7,139.8,138.52,139.8,6560.0
2022-07-20 11:30:00,139.87,140.49,139.85,140.42,638.0,139.87,140.49,139.85,140.42,638.0
2022-07-20 12:00:00,140.73,140.73,140.34,140.34,500.0,140.73,140.73,140.34,140.34,500.0
2022-07-20 12:30:00,139.99,139.99,138.69,138.69,400.0,139.99,139.99,138.69,138.69,400.0
2022-07-20 13:00:00,137.93,138.2,137.93,138.2,300.0,137.93,138.2,137.93,138.2,300.0
2022-07-20 13:30:00,138.69,138.69,138.51,138.51,200.0,138.69,138.69,138.51,138.51,200.0
2022-07-20 14:00:00,138.81,138.94,138.72,138.94,400.0,138.81,138.94,138.72,138.94,400.0
2022-07-20 14:30:00,138.97,139.0,138.88,139.0,300.0,138.97,139.0,138.88,139.0,300.0
2022-07-20 15:00:00,139.6,140.6,139.6,140.6,200.0,139.6,140.6,139.6,140.6,200.0
2022-07-20 15:30:00,141.11,141.35,140.09,140.25,1887.0,141.11,141.35,140.09,140.25,1887.0
2022-07-21 09:30:00,139.8,140.44,139.8,140.44,200.0,139.8,140.44,139.8,140.44,200.0
2022-07-21 10:00:00,140.43,141.52,140.43,141.1,3800.0,140.43,141.52,140.43,141.1,3800.0
2022-07-21 10:30:00,140.51,140.51,140.51,140.51,100.0,140.51,140.51,140.51,140.51,100.0
2022-07-21 11:00:00,141.31,141.69,141.31,141.55,400.0,141.31,141.69,141.31,141.55,400.0
2022-07-21 11:30:00,141.81,141.81,141.48,141.5,600.0,141.81,141.81,141.48,141.5,600.0
2022-07-21 12:00:00,142.03,142.58,141.96,142.58,300.0,142.03,142.58,141.96,142.58,300.0
2022-07-21 12:30:00,142.56,142.56,142.31,142.31,400.0,142.56,142.56,142.31,142.31,400.0
2022-07-21 13:00:00,142.48,142.48,142.48,142.48,100.0,142.48,142.48,142.48,142.48,100.0
2022-07-21 13:30:00,142.4,142.61,142.36,142.36,368.0,142.4,142.61,142.36,142.36,368.0
2022-07-21 14:00:00,142.51,142.63,142.51,142.63,300.0,142.51,142.63,142.51,142.63,300.0
2022-07-21 14:30:00,142.39,142.39,142.39,142.39,100.0,142.39,142.39,142.39,142.39,100.0
2022-07-21 15:00:00,142.7,142.99,142.47,142.99,805.0,142.7,142.99,142.47,142.99,805.0
2022-07-21 15:30:00,142.74,143.17,142.72,143.09,600.0,142.74,143.17,142.72,143.09,600.0
2022-07-22 09:30:00,143.04,143.04,143.04,143.04,100.0,143.04,143.04,143.04,143.04,100.0
2022-07-22 10:00:00,142.11,142.67,141.69,141.69,500.0,142.11,142.67,141.69,141.69,500.0
2022-07-22 10:30:00,142.02,142.09,142.02,142.09,200.0,142.02,142.09,142.02,142.09,200.0
2022-07-22 11:00:00,142.09,142.09,142.09,142.09,0.0,142.09,142.09,142.09,142.09,0.0
2022-07-22 11:30:00,142.09,142.09,142.09,142.09,0.0,142.09,142.09,142.09,142.09,0.0
2022-07-22 12:00:00,138.95,139.12,138.95,139.12,200.0,138.95,139.12,138.95,139.12,200.0
2022-07-22 12:30:00,139.0,139.0,139.0,139.0,100.0,139.0,139.0,139.0,139.0,100.0
2022-07-22 13:00:00,139.0,139.0,139.0,139.0,0.0,139.0,139.0,139.0,139.0,0.0
2022-07-22 13:30:00,139.0,139.0,139.0,139.0,0.0,139.0,139.0,139.0,139.0,0.0
2022-07-22 14:00:00,138.53,138.53,138.29,138.5,3013.0,138.53,138.53,138.29,138.5,3013.0
2022-07-22 14:30:00,138.5,139.27,138.5,139.15,4979.0,138.5,139.27,138.5,139.15,4979.0
2022-07-22 15:00:00,139.4,139.7,139.3,139.7,1200.0,139.4,139.7,139.3,139.7,1200.0
2022-07-22 15:30:00,139.15,139.83,139.15,139.83,872.0,139.15,139.83,139.15,139.83,872.0
2022-07-25 09:30:00,135.42,135.42,135.42,135.42,100.0,135.42,135.42,135.42,135.42,100.0
2022-07-25 10:00:00,136.36,136.71,135.94,135.94,3787.0,136.36,136.71,135.94,135.94,3787.0
2022-07-25 10:30:00,137.07,137.07,137.07,137.07,100.0,137.07,137.07,137.07,137.07,100.0
2022-07-25 11:00:00,136.22,136.99,136.22,136.99,600.0,136.22,136.99,136.22,136.99,600.0
2022-07-25 11:30:00,137.43,137.43,137.43,137.43,100.0,137.43,137.43,137.43,137.43,100.0
2022-07-25 12:00:00,136.97,136.97,136.97,136.97,100.0,136.97,136.97,136.97,136.97,100.0
2022-07-25 12:30:00,137.1,137.93,137.1,137.76,600.0,137.1,137.93,137.1,137.76,600.0
2022-07-25 13:00:00,137.37,138.02,137.37,137.6,500.0,137.37,138.02,137.37,137.6,500.0
2022-07-25 13:30:00,137.29,137.29,137.12,137.12,300.0,137.29,137.29,137.12,137.12,300.0
2022-07-25 14:00:00,137.29,137.29,137.06,137.06,1600.0,137.29,137.29,137.06,137.06,1600.0
2022-07-25 14:30:00,137.28,137.33,137.04,137.27,1300.0,137.28,137.33,137.04,137.27,1300.0
2022-07-25 15:00:00,137.06,137.06,135.71,135.86,1475.0,137.06,137.06,135.71,135.86,1475.0
2022-07-25 15:30:00,135.78,136.49,135.73,136.49,540.0,135.78,136.49,135.73,136.49,540.0
2022-07-26 09:30:00,134.39,134.81,133.92,134.12,2466.0,134.39,134.81,133.92,134.12,2466.0
2022-07-26 10:00:00,132.92,132.92,132.0,132.0,800.0,132.92,132.92,132.0,132.0,800.0
2022-07-26 10:30:00,131.56,131.56,130.32,130.32,200.0,131.56,131.56,130.32,130.32,200.0
2022-07-26 11:00:00,130.32,130.32,130.32,130.32,0.0,130.32,130.32,130.32,130.32,0.0
2022-07-26 11:30:00,131.84,131.84,131.49,131.49,400.0,131.84,131.84,131.49,131.49,400.0
2022-07-26 12:00:00,131.31,131.31,131.31,131.31,100.0,131.31,131.31,131.31,131.31,100.0
2022-07-26 12:30:00,130.73,130.73,130.73,130.73,100.0,130.73,130.73,130.73,130.73,100.0
2022-07-26 13:00:00,130.73,130.73,130.73,130.73,0.0,130.73,130.73,130.73,130.73,0.0
2022-07-26 13:30:00,130.19,130.79,130.19,130.66,1345.0,130.19,130.79,130.19,130.66,1345.0
2022-07-26 14:00:00,131.35,131.37,129.31,129.61,800.0,131.35,131.37,129.31,129.61,800.0
2022-07-26 14:30:00,129.48,130.76,129.48,130.53,711.0,129.48,130.76,129.48,130.53,711.0
2022-07-26 15:00:00,130.76,130.76,129.81,129.81,500.0,130.76,130.76,129.81,129.81,500.0
2022-07-26 15:30:00,129.87,131.01,129.87,130.95,3154.0,129.87,131.01,129.87,130.95,3154.0
2022-07-27 09:30:00,131.47,132.74,130.96,131.26,9931.0,131.47,132.74,130.96,131.26,9931.0
2022-07-27 10:00:00,130.39,132.39,130.25,131.0,1723.0,130.39,132.39,130.25,131.0,1723.0
2022-07-27 10:30:00,130.87,130.87,130.0,130.3,1708.0,130.87,130.87,130.0,130.3,1708.0
2022-07-27 11:00:00,130.56,131.12,130.56,130.64,300.0,130.56,131.12,130.56,130.64,300.0
2022-07-27 11:30:00,130.34,130.35,129.25,129.25,1715.0,130.34,130.35,129.25,129.25,1715.0
2022-07-27 12:00:00,129.5,130.18,129.07,130.18,2112.0,129.5,130.18,129.07,130.18,2112.0
2022-07-27 12:30:00,129.02,129.02,128.21,128.26,900.0,129.02,129.02,128.21,128.26,900.0
2022-07-27 13:00:00,128.37,128.58,127.96,127.96,986.0,128.37,128.58,127.96,127.96,986.0
2022-07-27 13:30:00,127.83,127.83,126.5,126.5,1151.0,127.83,127.83,126.5,126.5,1151.0
2022-07-27 14:00:00,125.88,126.75,125.88,126.75,400.0,125.88,126.75,125.88,126.75,400.0
2022-07-27 14:30:00,126.15,129.49,126.0,129.49,2007.0,126.15,129.49,126.0,129.49,2007.0
2022-07-27 15:00:00,129.79,129.79,128.39,128.91,600.0,129.79,129.79,128.39,128.91,600.0
2022-07-27 15:30:00,129.24,129.24,128.56,128.6,2597.0,129.24,129.24,128.56,128.6,2597.0
2022-07-28 09:30:00,131.19,131.19,125.54,125.54,812.0,131.19,131.19,125.54,125.54,812.0
2022-07-28 10:00:00,127.33,127.6,125.0,125.02,2800.0,127.33,127.6,125.0,125.02,2800.0
2022-07-28 10:30:00,125.2,127.63,125.2,127.63,600.0,125.2,127.63,125.2,127.63,600.0
2022-07-28 11:00:00,129.13,129.13,128.25,128.97,1438.0,129.13,129.13,128.25,128.97,1438.0
2022-07-28 11:30:00,128.84,128.84,128.6,128.62,700.0,128.84,128.84,128.6,128.62,700.0
2022-07-28 12:00:00,128.86,128.86,127.63,128.1,801.0,128.86,128.86,127.63,128.1,801.0
2022-07-28 12:30:00,127.86,127.96,127.86,127.96,200.0,127.86,127.96,127.86,127.96,200.0
2022-07-28 13:00:00,127.28,128.6,127.28,128.6,600.0,127.28,128.6,127.28,128.6,600.0
2022-07-28 13:30:00,129.08,129.17,128.96,128.97,400.0,129.08,129.17,128.96,128.97,400.0
2022-07-28 14:00:00,128.85,128.9,128.4,128.4,800.0,128.85,128.9,128.4,128.4,800.0
2022-07-28 14:30:00,128.47,128.63,128.3,128.63,500.0,128.47,128.63,128.3,128.63,500.0
2022-07-28 15:00:00,128.89,129.08,128.69,128.91,1900.0,128.89,129.08,128.69,128.91,1900.0
2022-07-28 15:30:00,128.79,129.1,128.68,128.88,2610.0,128.79,129.1,128.68,128.88,2610.0
2022-07-29 09:30:00,128.72,128.72,128.72,128.72,100.0,128.72,128.72,128.72,128.72,100.0
2022-07-29 10:00:00,128.7,128.83,128.55,128.57,1100.0,128.7,128.83,128.55,128.57,1100.0
2022-07-29 10:30:00,127.67,127.67,127.59,127.59,300.0,127.67,127.67,127.59,127.59,300.0
2022-07-29 11:00:00,127.32,127.7,127.2,127.47,500.0,127.32,127.7,127.2,127.47,500.0
2022-07-29 11:30:00,127.47,127.47,127.47,127.47,0.0,127.47,127.47,127.47,127.47,0.0
2022-07-29 12:00:00,127.41,127.69,127.41,127.67,400.0,127.41,127.69,127.41,127.67,400.0
2022-07-29 12:30:00,127.52,128.18,127.4,128.18,300.0,127.52,128.18,127.4,128.18,300.0
2022-07-29 13:00:00,128.18,128.43,127.97,128.43,700.0,128.18,128.43,127.97,128.43,700.0
2022-07-29 13:30:00,128.43,128.43,128.43,128.43,0.0,128.43,128.43,128.43,128.43,0.0
2022-07-29 14:00:00,130.22,130.62,130.22,130.28,300.0,130.22,130.62,130.22,130.28,300.0
2022-07-29 14:30:00,130.09,130.44,130.0,130.23,905.0,130.09,130.44,130.0,130.23,905.0
2022-07-29 15:00:00,129.93,130.01,129.77,129.77,600.0,129.93,130.01,129.77,129.77,600.0
2022-07-29 15:30:00,129.83,130.15,129.57,130.13,3700.0,129.83,130.15,129.57,130.13,3700.0
2022-08-01 09:30:00,128.0,128.12,127.46,128.12,700.0,128.0,128.12,127.46,128.12,700.0
2022-08-01 10:00:00,127.45,128.78,127.45,128.78,600.0,127.45,128.78,127.45,128.78,600.0
2022-08-01 10:30:00,132.25,132.37,132.25,132.37,355.0,132.25,132.37,132.25,132.37,355.0
2022-08-01 11:00:00,132.55,132.55,131.44,131.44,300.0,132.55,132.55,131.44,131.44,300.0
2022-08-01 11:30:00,131.25,131.25,131.0,131.0,300.0,131.25,131.25,131.0,131.0,300.0
2022-08-01 12:00:00,130.59,130.59,130.59,130.59,100.0,130.59,130.59,130.59,130.59,100.0
2022-08-01 12:30:00,130.84,130.84,130.84,130.84,100.0,130.84,130.84,130.84,130.84,100.0
2022-08-01 13:00:00,130.57,130.57,130.57,130.57,200.0,130.57,130.57,130.57,130.57,200.0
2022-08-01 13:30:00,130.02,130.08,130.02,130.08,200.0,130.02,130.08,130.02,130.08,200.0
2022-08-01 14:00:00,130.08,130.08,130.08,130.08,0.0,130.08,130.08,130.08,130.08,0.0
2022-08-01 14:30:00,130.53,130.53,130.53,130.53,100.0,130.53,130.53,130.53,130.53,100.0
2022-08-01 15:00:00,130.61,130.61,130.58,130.58,300.0,130.61,130.61,130.58,130.58,300.0
2022-08-01 15:30:00,130.21,130.26,130.06,130.26,500.0,130.21,130.26,130.06,130.26,500.0
2022-08-02 09:30:00,132.78,132.78,132.74,132.74,200.0,132.78,132.78,132.74,132.74,200.0
2022-08-02 10:00:00,130.75,131.27,130.75,131.04,400.0,130.75,131.27,130.75,131.04,400.0
2022-08-02 10:30:00,131.37,132.79,131.18,132.79,1093.0,131.37,132.79,131.18,132.79,1093.0
2022-08-02 11:00:00,131.86,131.86,130.59,130.59,400.0,131.86,131.86,130.59,130.59,400.0
2022-08-02 11:30:00,130.76,131.03,130.75,130.76,900.0,130.76,131.03,130.75,130.76,900.0
2022-08-02 12:00:00,131.16,131.4,131.16,131.4,458.0,131.16,131.4,131.16,131.4,458.0
2022-08-02 12:30:00,133.23,133.8,132.8,133.8,932.0,133.23,133.8,132.8,133.8,932.0
2022-08-02 13:00:00,133.65,134.0,133.47,133.56,900.0,133.65,134.0,133.47,133.56,900.0
2022-08-02 13:30:00,133.15,133.15,133.15,133.15,100.0,133.15,133.15,133.15,133.15,100.0
2022-08-02 14:00:00,132.81,132.84,132.38,132.84,600.0,132.81,132.84,132.38,132.84,600.0
2022-08-02 14:30:00,133.95,134.35,133.92,134.35,400.0,133.95,134.35,133.92,134.35,400.0
2022-08-02 15:00:00,134.53,134.53,133.7,133.7,700.0,134.53,134.53,133.7,133.7,700.0
2022-08-02 15:30:00,133.72,133.83,132.1,133.83,2300.0,133.72,133.83,132.1,133.83,2300.0
2022-08-03 09:30:00,136.58,145.89,136.58,142.1,4671.0,136.58,145.89,136.58,142.1,4671.0
2022-08-03 10:00:00,141.71,142.54,140.22,141.04,2160.0,141.71,142.54,140.22,141.04,2160.0
2022-08-03 10:30:00,139.96,139.96,139.07,139.33,1800.0,139.96,139.96,139.07,139.33,1800.0
2022-08-03 11:00:00,139.71,140.63,139.71,140.63,800.0,139.71,140.63,139.71,140.63,800.0
2022-08-03 11:30:00,139.72,140.09,139.12,140.09,1200.0,139.72,140.09,139.12,140.09,1200.0
2022-08-03 12:00:00,141.21,141.29,139.33,139.33,2079.0,141.21,141.29,139.33,139.33,2079.0
2022-08-03 12:30:00,139.43,140.58,139.43,140.4,1390.0,139.43,140.58,139.43,140.4,1390.0
2022-08-03 13:00:00,140.27,141.52,140.24,141.32,1400.0,140.27,141.52,140.24,141.32,1400.0
2022-08-03 13:30:00,141.5,142.14,141.5,142.03,2237.0,141.5,142.14,141.5,142.03,2237.0
2022-08-03 14:00:00,141.94,141.94,140.67,140.8,2905.0,141.94,141.94,140.67,140.8,2905.0
2022-08-03 14:30:00,140.67,141.04,140.61,140.69,1428.0,140.67,141.04,140.61,140.69,1428.0
2022-08-03 15:00:00,140.74,141.61,140.65,141.5,1858.0,140.74,141.61,140.65,141.5,1858.0
2022-08-03 15:30:00,141.38,142.09,141.3,141.57,3793.0,141.38,142.09,141.3,141.57,3793.0
2022-08-04 09:30:00,140.95,140.95,136.5,137.81,3455.0,140.95,140.95,136.5,137.81,3455.0
2022-08-04 10:00:00,138.22,138.22,136.84,136.84,400.0,138.22,138.22,136.84,136.84,400.0
2022-08-04 10:30:00,135.93,135.93,135.6,135.6,400.0,135.93,135.93,135.6,135.6,400.0
2022-08-04 11:00:00,135.16,135.16,134.79,134.9,500.0,135.16,135.16,134.79,134.9,500.0
2022-08-04 11:30:00,134.26,134.26,134.26,134.26,100.0,134.26,134.26,134.26,134.26,100.0
2022-08-04 12:00:00,135.14,135.23,135.14,135.23,200.0,135.14,135.23,135.14,135.23,200.0
2022-08-04 12:30:00,134.93,134.93,134.93,134.93,300.0,134.93,134.93,134.93,134.93,300.0
2022-08-04 13:00:00,134.93,135.63,134.93,135.59,700.0,134.93,135.63,134.93,135.59,700.0
2022-08-04 13:30:00,135.46,135.46,135.46,135.46,100.0,135.46,135.46,135.46,135.46,100.0
2022-08-04 14:00:00,135.15,135.61,135.15,135.61,600.0,135.15,135.61,135.15,135.61,600.0
2022-08-04 14:30:00,134.78,135.15,134.78,135.11,300.0,134.78,135.15,134.78,135.11,300.0
2022-08-04 15:00:00,135.03,135.72,135.03,135.7,1400.0,135.03,135.72,135.03,135.7,1400.0
2022-08-04 15:30:00,135.61,136.69,135.4,136.51,1800.0,135.61,136.69,135.4,136.51,1800.0
2022-08-05 09:30:00,133.4,133.4,133.4,133.4,195.0,133.4,133.4,133.4,133.4,195.0
2022-08-05 10:00:00,135.89,137.35,135.89,137.35,926.0,135.89,137.35,135.89,137.35,926.0
2022-08-05 10:30:00,136.75,137.12,136.75,137.09,1100.0,136.75,137.12,136.75,137.09,1100.0
2022-08-05 11:00:00,135.45,135.45,135.45,135.45,100.0,135.45,135.45,135.45,135.45,100.0
2022-08-05 11:30:00,133.96,134.53,133.96,134.53,200.0,133.96,134.53,133.96,134.53,200.0
2022-08-05 12:00:00,134.53,134.53,134.53,134.53,0.0,134.53,134.53,134.53,134.53,0.0
2022-08-05 12:30:00,135.57,136.41,135.57,136.24,1338.0,135.57,136.41,135.57,136.24,1338.0
2022-08-05 13:00:00,136.38,136.85,136.38,136.71,1200.0,136.38,136.85,136.38,136.71,1200.0
2022-08-05 13:30:00,136.17,136.17,136.17,136.17,100.0,136.17,136.17,136.17,136.17,100.0
2022-08-05 14:00:00,135.86,135.86,135.71,135.71,200.0,135.86,135.86,135.71,135.71,200.0
2022-08-05 14:30:00,136.01,136.01,135.8,135.8,400.0,136.01,136.01,135.8,135.8,400.0
2022-08-05 15:00:00,136.04,136.67,136.04,136.67,200.0,136.04,136.67,136.04,136.67,200.0
2022-08-05 15:30:00,136.28,137.22,136.28,136.9,1920.0,136.28,137.22,136.28,136.9,1920.0
2022-08-08 09:30:00,137.93,137.93,137.93,137.93,100.0,137.93,137.93,137.93,137.93,100.0
2022-08-08 10:00:00,140.71,140.71,140.71,140.71,100.0,140.71,140.71,140.71,140.71,100.0
2022-08-08 10:30:00,140.41,140.58,139.76,140.58,500.0,140.41,140.58,139.76,140.58,500.0
2022-08-08 11:00:00,141.25,141.3,140.93,140.93,977.0,141.25,141.3,140.93,140.93,977.0
2022-08-08 11:30:00,140.88,140.99,139.11,139.2,2006.0,140.88,140.99,139.11,139.2,2006.0
2022-08-08 12:00:00,138.79,138.93,138.04,138.28,2300.0,138.79,138.93,138.04,138.28,2300.0
2022-08-08 12:30:00,138.14,138.49,138.14,138.35,800.0,138.14,138.49,138.14,138.35,800.0
2022-08-08 13:00:00,138.14,138.26,138.03,138.03,600.0,138.14,138.26,138.03,138.03,600.0
2022-08-08 13:30:00,138.57,138.67,137.94,138.67,600.0,138.57,138.67,137.94,138.67,600.0
2022-08-08 14:00:00,138.53,138.53,137.66,137.66,1300.0,138.53,138.53,137.66,137.66,1300.0
2022-08-08 14:30:00,137.81,138.17,137.68,138.16,1100.0,137.81,138.17,137.68,138.16,1100.0
2022-08-08 15:00:00,138.13,138.13,137.54,137.54,400.0,138.13,138.13,137.54,137.54,400.0
2022-08-08 15:30:00,137.61,137.96,137.58,137.59,1303.0,137.61,137.96,137.58,137.59,1303.0
2022-08-09 09:30:00,136.01,136.79,136.01,136.73,400.0,136.01,136.79,136.01,136.73,400.0
2022-08-09 10:00:00,135.99,135.99,134.75,135.14,877.0,135.99,135.99,134.75,135.14,877.0
2022-08-09 10:30:00,134.88,134.88,134.13,134.22,504.0,134.88,134.88,134.13,134.22,504.0
2022-08-09 11:00:00,134.4,134.57,133.7,134.16,700.0,134.4,134.57,133.7,134.16,700.0
2022-08-09 11:30:00,134.02,134.41,133.95,134.41,1286.0,134.02,134.41,133.95,134.41,1286.0
2022-08-09 12:00:00,134.0,134.4,134.0,134.21,900.0,134.0,134.4,134.0,134.21,900.0
2022-08-09 12:30:00,134.44,134.44,134.03,134.13,900.0,134.44,134.44,134.03,134.13,900.0
2022-08-09 13:00:00,134.22,134.56,134.16,134.19,1646.0,134.22,134.56,134.16,134.19,1646.0
2022-08-09 13:30:00,134.27,135.36,134.27,135.24,626.0,134.27,135.36,134.27,135.24,626.0
2022-08-09 14:00:00,134.91,136.01,134.91,136.01,400.0,134.91,136.01,134.91,136.01,400.0
2022-08-09 14:30:00,135.83,137.01,135.71,136.71,2135.0,135.83,137.01,135.71,136.71,2135.0
2022-08-09 15:00:00,136.38,137.43,136.24,137.35,1797.0,136.38,137.43,136.24,137.35,1797.0
2022-08-09 15:30:00,137.21,138.6,137.12,138.6,8247.0,137.21,138.6,137.12,138.6,8247.0
2022-08-10 09:30:00,148.05,160.0,148.05,158.71,10751.0,148.05,160.0,148.05,158.71,10751.0
2022-08-10 10:00:00,158.0,158.0,153.29,155.05,2394.0,158.0,158.0,153.29,155.05,2394.0
2022-08-10 10:30:00,154.37,154.37,151.62,152.5,2600.0,154.37,154.37,151.62,152.5,2600.0
2022-08-10 11:00:00,152.5,154.85,152.5,153.25,1000.0,152.5,154.85,152.5,153.25,1000.0
2022-08-10 11:30:00,152.13,152.86,151.46,152.53,2598.0,152.13,152.86,151.46,152.53,2598.0
2022-08-10 12:00:00,152.69,153.0,150.91,152.02,1700.0,152.69,153.0,150.91,152.02,1700.0
2022-08-10 12:30:00,152.09,152.37,151.41,151.63,1800.0,152.09,152.37,151.41,151.63,1800.0
2022-08-10 13:00:00,151.03,151.84,150.8,151.84,1700.0,151.03,151.84,150.8,151.84,1700.0
2022-08-10 13:30:00,151.59,151.6,150.27,150.51,3000.0,151.59,151.6,150.27,150.51,3000.0
2022-08-10 14:00:00,150.53,151.01,150.51,151.01,700.0,150.53,151.01,150.51,151.01,700.0
2022-08-10 14:30:00,151.01,151.06,150.34,150.43,1100.0,151.01,151.06,150.34,150.43,1100.0
2022-08-10 15:00:00,150.65,150.72,150.12,150.41,1500.0,150.65,150.72,150.12,150.41,1500.0
2022-08-10 15:30:00,149.96,150.0,149.17,149.76,2000.0,149.96,150.0,149.17,149.76,2000.0
2022-08-11 09:30:00,153.81,154.0,153.22,153.22,900.0,153.81,154.0,153.22,153.22,900.0
2022-08-11 10:00:00,153.88,154.15,150.75,150.89,1054.0,153.88,154.15,150.75,150.89,1054.0
2022-08-11 10:30:00,151.03,152.36,151.03,151.66,1800.0,151.03,152.36,151.03,151.66,1800.0
2022-08-11 11:00:00,151.34,151.52,150.84,150.9,600.0,151.34,151.52,150.84,150.9,600.0
2022-08-11 11:30:00,150.82,151.48,150.82,151.48,1300.0,150.82,151.48,150.82,151.48,1300.0
2022-08-11 12:00:00,149.81,149.81,148.67,148.87,800.0,149.81,149.81,148.67,148.87,800.0
2022-08-11 12:30:00,149.42,149.42,148.25,148.71,2341.0,149.42,149.42,148.25,148.71,2341.0
2022-08-11 13:00:00,147.76,147.76,147.28,147.28,900.0,147.76,147.76,147.28,147.28,900.0
2022-08-11 13:30:00,146.55,146.77,145.36,145.36,1887.0,146.55,146.77,145.36,145.36,1887.0
2022-08-11 14:00:00,145.39,145.8,145.39,145.65,700.0,145.39,145.8,145.39,145.65,700.0
2022-08-11 14:30:00,145.48,145.48,144.8,145.22,1130.0,145.48,145.48,144.8,145.22,1130.0
2022-08-11 15:00:00,145.39,146.09,145.29,146.09,1348.0,145.39,146.09,145.29,146.09,1348.0
2022-08-11 15:30:00,145.89,146.02,145.68,145.68,1800.0,145.89,146.02,145.68,145.68,1800.0
2022-08-12 10:00:00,143.97,144.33,143.97,144.33,400.0,143.97,144.33,143.97,144.33,400.0
2022-08-12 10:30:00,144.74,144.82,144.51,144.82,400.0,144.74,144.82,144.51,144.82,400.0
2022-08-12 11:00:00,146.87,146.93,146.74,146.79,700.0,146.87,146.93,146.74,146.79,700.0
2022-08-12 11:30:00,146.07,146.5,145.9,145.9,700.0,146.07,146.5,145.9,145.9,700.0
2022-08-12 12:00:00,145.95,146.1,145.91,145.91,300.0,145.95,146.1,145.91,145.91,300.0
2022-08-12 12:30:00,146.75,146.75,146.49,146.65,600.0,146.75,146.75,146.49,146.65,600.0
2022-08-12 13:00:00,146.92,147.22,146.92,147.05,563.0,146.92,147.22,146.92,147.05,563.0
2022-08-12 13:30:00,146.77,148.09,146.76,148.09,1100.0,146.77,148.09,146.76,148.09,1100.0
2022-08-12 14:00:00,148.24,148.93,148.24,148.93,3199.0,148.24,148.93,148.24,148.93,3199.0
2022-08-12 14:30:00,149.07,149.96,148.96,149.63,7404.0,149.07,149.96,148.96,149.63,7404.0
2022-08-12 15:00:00,149.05,149.05,147.93,148.12,800.0,149.05,149.05,147.93,148.12,800.0
2022-08-12 15:30:00,147.92,147.92,146.83,147.06,1342.0,147.92,147.92,146.83,147.06,1342.0
2022-08-15 09:30:00,146.68,146.68,144.49,144.49,400.0,146.68,146.68,144.49,144.49,400.0
2022-08-15 10:00:00,147.08,147.87,146.75,146.75,800.0,147.08,147.87,146.75,146.75,800.0
2022-08-15 10:30:00,146.95,146.95,146.95,146.95,100.0,146.95,146.95,146.95,146.95,100.0
2022-08-15 11:00:00,147.07,147.07,146.77,147.06,700.0,147.07,147.07,146.77,147.06,700.0
2022-08-15 11:30:00,147.7,148.35,147.7,148.07,400.0,147.7,148.35,147.7,148.07,400.0
2022-08-15 12:00:00,148.29,148.41,148.2,148.23,800.0,148.29,148.41,148.2,148.23,800.0
2022-08-15 12:30:00,148.01,148.15,148.01,148.15,300.0,148.01,148.15,148.01,148.15,300.0
2022-08-15 13:00:00,148.35,148.35,148.35,148.35,100.0,148.35,148.35,148.35,148.35,100.0
2022-08-15 13:30:00,148.86,148.88,148.86,148.88,200.0,148.86,148.88,148.86,148.88,200.0
2022-08-15 14:00:00,149.52,149.52,148.73,148.81,500.0,149.52,149.52,148.73,148.81,500.0
2022-08-15 14:30:00,149.26,150.46,149.26,150.37,2732.0,149.26,150.46,149.26,150.37,2732.0
2022-08-15 15:00:00,150.93,151.06,150.71,150.71,1027.0,150.93,151.06,150.71,150.71,1027.0
2022-08-15 15:30:00,150.46,150.46,149.99,150.18,1476.0,150.46,150.46,149.99,150.18,1476.0
2022-08-16 09:30:00,149.18,150.11,149.17,150.01,1421.0,149.18,150.11,149.17,150.01,1421.0
2022-08-16 10:00:00,148.97,149.12,147.83,147.93,2374.0,148.97,149.12,147.83,147.93,2374.0
2022-08-16 10:30:00,147.81,148.45,147.81,148.41,1004.0,147.81,148.45,147.81,148.41,1004.0
2022-08-16 11:00:00,148.91,149.45,148.6,149.03,1700.0,148.91,149.45,148.6,149.03,1700.0
2022-08-16 11:30:00,150.17,151.51,149.97,151.51,1400.0,150.17,151.51,149.97,151.51,1400.0
2022-08-16 12:00:00,151.48,151.48,150.67,150.93,2217.0,151.48,151.48,150.67,150.93,2217.0
2022-08-16 12:30:00,151.11,151.11,149.95,150.31,800.0,151.11,151.11,149.95,150.31,800.0
2022-08-16 13:00:00,150.86,150.86,150.78,150.78,521.0,150.86,150.86,150.78,150.78,521.0
2022-08-16 13:30:00,151.25,152.21,151.25,152.17,1390.0,151.25,152.21,151.25,152.17,1390.0
2022-08-16 14:00:00,152.14,153.55,152.14,153.47,2601.0,152.14,153.55,152.14,153.47,2601.0
2022-08-16 14:30:00,153.19,153.19,152.03,152.67,900.0,153.19,153.19,152.03,152.67,900.0
2022-08-16 15:00:00,152.63,152.99,152.35,152.99,1300.0,152.63,152.99,152.35,152.99,1300.0
2022-08-16 15:30:00,153.23,153.69,152.69,152.81,1600.0,153.23,153.69,152.69,152.81,1600.0
2022-08-17 09:30:00,150.55,151.65,150.55,151.65,512.0,150.55,151.65,150.55,151.65,512.0
2022-08-17 10:00:00,152.34,152.74,151.39,152.11,8981.0,152.34,152.74,151.39,152.11,8981.0
2022-08-17 10:30:00,151.89,152.5,151.59,151.59,700.0,151.89,152.5,151.59,151.59,700.0
2022-08-17 11:00:00,151.58,152.9,151.58,152.68,900.0,151.58,152.9,151.58,152.68,900.0
2022-08-17 11:30:00,153.21,153.21,150.92,151.07,1704.0,153.21,153.21,150.92,151.07,1704.0
2022-08-17 12:00:00,150.91,150.91,150.79,150.8,300.0,150.91,150.91,150.79,150.8,300.0
2022-08-17 12:30:00,150.61,150.81,150.41,150.41,900.0,150.61,150.81,150.41,150.41,900.0
2022-08-17 13:00:00,150.23,150.89,150.23,150.59,390.0,150.23,150.89,150.23,150.59,390.0
2022-08-17 13:30:00,150.68,151.09,150.56,150.95,700.0,150.68,151.09,150.56,150.95,700.0
2022-08-17 14:00:00,150.88,152.05,150.88,151.75,1800.0,150.88,152.05,150.88,151.75,1800.0
2022-08-17 14:30:00,152.07,152.29,151.49,151.7,1600.0,152.07,152.29,151.49,151.7,1600.0
2022-08-17 15:00:00,151.91,152.01,149.89,149.89,2322.0,151.91,152.01,149.89,149.89,2322.0
2022-08-17 15:30:00,149.85,151.34,149.85,151.0,3250.0,149.85,151.34,149.85,151.0,3250.0
2022-08-18 09:30:00,150.0,150.0,149.29,149.95,2854.0,150.0,150.0,149.29,149.95,2854.0
2022-08-18 10:00:00,150.75,151.06,150.36,150.84,3245.0,150.75,151.06,150.36,150.84,3245.0
2022-08-18 10:30:00,151.64,151.9,151.57,151.57,1100.0,151.64,151.9,151.57,151.57,1100.0
2022-08-18 11:00:00,151.94,152.56,151.94,152.17,679.0,151.94,152.56,151.94,152.17,679.0
2022-08-18 11:30:00,153.18,153.45,153.13,153.25,700.0,153.18,153.45,153.13,153.25,700.0
2022-08-18 12:00:00,153.13,153.13,152.27,152.85,700.0,153.13,153.13,152.27,152.85,700.0
2022-08-18 12:30:00,152.88,152.94,152.88,152.94,200.0,152.88,152.94,152.88,152.94,200.0
2022-08-18 13:00:00,153.44,153.44,153.03,153.26,600.0,153.44,153.44,153.03,153.26,600.0
2022-08-18 13:30:00,154.07,154.07,154.02,154.02,300.0,154.07,154.07,154.02,154.02,300.0
2022-08-18 14:00:00,153.83,154.41,153.83,154.17,600.0,153.83,154.41,153.83,154.17,600.0
2022-08-18 14:30:00,153.8,154.03,153.12,153.46,1100.0,153.8,154.03,153.12,153.46,1100.0
2022-08-18 15:00:00,153.72,154.1,153.72,154.1,700.0,153.72,154.1,153.72,154.1,700.0
2022-08-18 15:30:00,153.95,154.01,152.39,152.54,1800.0,153.95,154.01,152.39,152.54,1800.0
2022-08-19 09:30:00,151.04,151.04,149.81,149.81,200.0,151.04,151.04,149.81,149.81,200.0
2022-08-19 10:00:00,149.81,149.81,149.81,149.81,0.0,149.81,149.81,149.81,149.81,0.0
2022-08-19 10:30:00,149.12,149.13,148.78,148.92,600.0,149.12,149.13,148.78,148.92,600.0
2022-08-19 11:00:00,148.92,148.92,148.34,148.34,601.0,148.92,148.92,148.34,148.34,601.0
2022-08-19 11:30:00,148.56,148.56,148.56,148.56,100.0,148.56,148.56,148.56,148.56,100.0
2022-08-19 12:00:00,148.56,148.56,148.56,148.56,0.0,148.56,148.56,148.56,148.56,0.0
2022-08-19 12:30:00,148.53,148.97,148.53,148.96,600.0,148.53,148.97,148.53,148.96,600.0
2022-08-19 13:00:00,149.28,149.28,149.28,149.28,100.0,149.28,149.28,149.28,149.28,100.0
2022-08-19 13:30:00,149.12,149.12,149.12,149.12,100.0,149.12,149.12,149.12,149.12,100.0
2022-08-19 14:00:00,149.85,149.85,149.85,149.85,100.0,149.85,149.85,149.85,149.85,100.0
2022-08-19 14:30:00,149.61,150.33,149.61,150.24,800.0,149.61,150.33,149.61,150.24,800.0
2022-08-19 15:00:00,150.68,150.68,150.38,150.38,700.0,150.68,150.68,150.38,150.38,700.0
2022-08-19 15:30:00,151.0,151.0,150.46,150.95,1381.0,151.0,151.0,150.46,150.95,1381.0
2022-08-22 09:30:00,147.0,147.93,146.57,147.77,1000.0,147.0,147.93,146.57,147.77,1000.0
2022-08-22 10:00:00,146.8,146.8,144.13,144.3,700.0,146.8,146.8,144.13,144.3,700.0
2022-08-22 10:30:00,144.0,144.77,144.0,144.77,800.0,144.0,144.77,144.0,144.77,800.0
2022-08-22 11:00:00,144.29,144.39,143.54,144.01,700.0,144.29,144.39,143.54,144.01,700.0
2022-08-22 11:30:00,143.98,144.83,143.98,144.83,600.0,143.98,144.83,143.98,144.83,600.0
2022-08-22 12:00:00,144.97,145.36,144.97,145.36,400.0,144.97,145.36,144.97,145.36,400.0
2022-08-22 12:30:00,145.68,145.68,144.98,145.4,700.0,145.68,145.68,144.98,145.4,700.0
2022-08-22 13:00:00,145.18,145.92,145.18,145.92,600.0,145.18,145.92,145.18,145.92,600.0
2022-08-22 13:30:00,145.66,146.14,145.66,146.14,1000.0,145.66,146.14,145.66,146.14,1000.0
2022-08-22 14:00:00,146.13,146.13,145.54,145.54,500.0,146.13,146.13,145.54,145.54,500.0
2022-08-22 14:30:00,145.29,145.29,145.29,145.29,100.0,145.29,145.29,145.29,145.29,100.0
2022-08-22 15:00:00,145.5,145.83,145.5,145.83,300.0,145.5,145.83,145.5,145.83,300.0
2022-08-22 15:30:00,145.84,146.15,145.22,145.23,2554.0,145.84,146.15,145.22,145.23,2554.0
2022-08-23 09:30:00,147.0,148.44,146.5,148.44,1996.0,147.0,148.44,146.5,148.44,1996.0
2022-08-23 10:00:00,150.25,150.25,148.32,148.32,597.0,150.25,150.25,148.32,148.32,597.0
2022-08-23 10:30:00,148.08,148.68,148.08,148.68,200.0,148.08,148.68,148.08,148.68,200.0
2022-08-23 11:00:00,148.68,148.68,148.68,148.68,0.0,148.68,148.68,148.68,148.68,0.0
2022-08-23 11:30:00,148.68,148.68,148.68,148.68,0.0,148.68,148.68,148.68,148.68,0.0
2022-08-23 12:00:00,148.54,148.54,148.54,148.54,100.0,148.54,148.54,148.54,148.54,100.0
2022-08-23 12:30:00,148.16,148.16,147.75,147.75,759.0,148.16,148.16,147.75,147.75,759.0
2022-08-23 13:00:00,147.0,147.2,147.0,147.2,300.0,147.0,147.2,147.0,147.2,300.0
2022-08-23 13:30:00,147.2,147.28,147.05,147.05,543.0,147.2,147.28,147.05,147.05,543.0
2022-08-23 14:00:00,147.21,147.55,147.2,147.28,2110.0,147.21,147.55,147.2,147.28,2110.0
2022-08-23 14:30:00,147.71,147.87,147.71,147.87,200.0,147.71,147.87,147.71,147.87,200.0
2022-08-23 15:00:00,147.86,148.02,147.81,147.81,800.0,147.86,148.02,147.81,147.81,800.0
2022-08-23 15:30:00,148.23,148.3,148.04,148.28,1272.0,148.23,148.3,148.04,148.28,1272.0
2022-08-24 09:30:00,148.7,150.1,148.7,150.0,500.0,148.7,150.1,148.7,150.0,500.0
2022-08-24 10:00:00,150.04,150.63,150.04,150.2,600.0,150.04,150.63,150.04,150.2,600.0
2022-08-24 10:30:00,150.27,152.25,150.27,152.25,4546.0,150.27,152.25,150.27,152.25,4546.0
2022-08-24 11:00:00,151.92,151.92,151.88,151.88,200.0,151.92,151.92,151.88,151.88,200.0
2022-08-24 11:30:00,151.78,152.57,151.78,152.5,803.0,151.78,152.57,151.78,152.5,803.0
2022-08-24 12:00:00,152.48,152.56,152.47,152.56,1337.0,152.48,152.56,152.47,152.56,1337.0
2022-08-24 12:30:00,152.7,152.7,151.39,151.39,300.0,152.7,152.7,151.39,151.39,300.0
2022-08-24 13:00:00,151.67,151.67,151.1,151.1,400.0,151.67,151.67,151.1,151.1,400.0
2022-08-24 13:30:00,151.09,152.42,151.09,152.42,851.0,151.09,152.42,151.09,152.42,851.0
2022-08-24 14:00:00,152.42,152.42,152.42,152.42,0.0,152.42,152.42,152.42,152.42,0.0
2022-08-24 14:30:00,151.6,151.6,151.6,151.6,100.0,151.6,151.6,151.6,151.6,100.0
2022-08-24 15:00:00,151.76,151.76,150.99,150.99,1398.0,151.76,151.76,150.99,150.99,1398.0
2022-08-24 15:30:00,150.44,150.48,150.44,150.48,200.0,150.44,150.48,150.44,150.48,200.0
2022-08-25 09:30:00,152.14,152.15,150.52,150.52,400.0,152.14,152.15,150.52,150.52,400.0
2022-08-25 10:00:00,154.0,154.0,154.0,154.0,190.0,154.0,154.0,154.0,154.0,190.0
2022-08-25 10:30:00,153.42,153.42,153.42,153.42,100.0,153.42,153.42,153.42,153.42,100.0
2022-08-25 11:00:00,152.83,153.0,152.83,153.0,400.0,152.83,153.0,152.83,153.0,400.0
2022-08-25 11:30:00,153.02,153.02,152.72,152.72,200.0,153.02,153.02,152.72,152.72,200.0
2022-08-25 12:00:00,153.25,153.47,152.86,153.47,507.0,153.25,153.47,152.86,153.47,507.0
2022-08-25 12:30:00,153.33,153.33,153.33,153.33,100.0,153.33,153.33,153.33,153.33,100.0
2022-08-25 13:00:00,153.52,153.52,153.52,153.52,100.0,153.52,153.52,153.52,153.52,100.0
2022-08-25 13:30:00,153.47,154.03,153.47,154.03,300.0,153.47,154.03,153.47,154.03,300.0
2022-08-25 14:00:00,154.03,154.03,154.03,154.03,0.0,154.03,154.03,154.03,154.03,0.0
2022-08-25 14:30:00,153.75,153.89,153.73,153.83,696.0,153.75,153.89,153.73,153.83,696.0
2022-08-25 15:00:00,153.84,153.84,153.6,153.6,400.0,153.84,153.84,153.6,153.6,400.0
2022-08-25 15:30:00,153.6,154.45,153.6,153.86,800.0,153.6,154.45,153.6,153.86,800.0
2022-08-26 10:00:00,153.68,153.68,153.68,153.68,100.0,153.68,153.68,153.68,153.68,100.0
2022-08-26 10:30:00,150.73,150.74,150.73,150.74,200.0,150.73,150.74,150.73,150.74,200.0
2022-08-26 11:00:00,150.74,150.74,150.74,150.74,0.0,150.74,150.74,150.74,150.74,0.0
2022-08-26 11:30:00,149.86,149.86,149.86,149.86,100.0,149.86,149.86,149.86,149.86,100.0
2022-08-26 12:00:00,149.11,149.11,149.04,149.04,200.0,149.11,149.11,149.04,149.04,200.0
2022-08-26 12:30:00,149.4,149.56,149.25,149.39,400.0,149.4,149.56,149.25,149.39,400.0
2022-08-26 13:00:00,149.39,149.39,149.39,149.39,0.0,149.39,149.39,149.39,149.39,0.0
2022-08-26 13:30:00,149.39,149.39,149.39,149.39,0.0,149.39,149.39,149.39,149.39,0.0
2022-08-26 14:00:00,148.8,148.8,148.0,148.0,512.0,148.8,148.8,148.0,148.0,512.0
2022-08-26 14:30:00,148.96,148.96,148.96,148.96,100.0,148.96,148.96,148.96,148.96,100.0
2022-08-26 15:00:00,149.18,149.21,149.01,149.01,400.0,149.18,149.21,149.01,149.01,400.0
2022-08-26 15:30:00,149.01,149.17,147.66,148.39,2500.0,149.01,149.17,147.66,148.39,2500.0
2022-08-29 09:30:00,147.22,147.22,147.09,147.09,200.0,147.22,147.22,147.09,147.09,200.0
2022-08-29 10:00:00,147.7,147.7,147.58,147.58,540.0,147.7,147.7,147.58,147.58,540.0
2022-08-29 10:30:00,145.98,145.98,145.98,145.98,200.0,145.98,145.98,145.98,145.98,200.0
2022-08-29 11:00:00,145.56,145.75,145.14,145.59,600.0,145.56,145.75,145.14,145.59,600.0
2022-08-29 11:30:00,144.62,144.96,144.49,144.96,650.0,144.62,144.96,144.49,144.96,650.0
2022-08-29 12:00:00,145.19,146.7,145.19,146.7,200.0,145.19,146.7,145.19,146.7,200.0
2022-08-29 12:30:00,145.77,146.75,145.45,146.72,500.0,145.77,146.75,145.45,146.72,500.0
2022-08-29 13:00:00,146.21,146.21,145.9,145.9,200.0,146.21,146.21,145.9,145.9,200.0
2022-08-29 13:30:00,146.66,146.8,146.66,146.8,531.0,146.66,146.8,146.66,146.8,531.0
2022-08-29 14:00:00,146.75,146.75,146.67,146.67,200.0,146.75,146.75,146.67,146.67,200.0
2022-08-29 14:30:00,146.67,146.67,146.67,146.67,0.0,146.67,146.67,146.67,146.67,0.0
2022-08-29 15:00:00,147.05,147.05,147.05,147.05,100.0,147.05,147.05,147.05,147.05,100.0
2022-08-29 15:30:00,145.32,145.68,144.86,144.86,1100.0,145.32,145.68,144.86,144.86,1100.0
2022-08-30 09:30:00,146.33,147.74,146.33,147.74,700.0,146.33,147.74,146.33,147.74,700.0
2022-08-30 10:00:00,146.36,146.36,146.36,146.36,100.0,146.36,146.36,146.36,146.36,100.0
2022-08-30 10:30:00,145.53,145.53,143.9,144.3,700.0,145.53,145.53,143.9,144.3,700.0
2022-08-30 11:00:00,145.11,145.73,144.45,145.73,900.0,145.11,145.73,144.45,145.73,900.0
2022-08-30 11:30:00,144.1,144.1,143.9,143.96,1000.0,144.1,144.1,143.9,143.96,1000.0
2022-08-30 12:00:00,143.96,143.96,143.96,143.96,0.0,143.96,143.96,143.96,143.96,0.0
2022-08-30 12:30:00,144.05,144.05,144.05,144.05,200.0,144.05,144.05,144.05,144.05,200.0
2022-08-30 13:00:00,144.05,144.05,144.05,144.05,0.0,144.05,144.05,144.05,144.05,0.0
2022-08-30 13:30:00,143.46,144.05,143.46,144.05,300.0,143.46,144.05,143.46,144.05,300.0
2022-08-30 14:00:00,144.21,144.21,143.88,143.88,400.0,144.21,144.21,143.88,143.88,400.0
2022-08-30 14:30:00,144.0,144.02,143.73,143.97,500.0,144.0,144.02,143.73,143.97,500.0
2022-08-30 15:00:00,144.82,144.82,144.62,144.62,200.0,144.82,144.82,144.62,144.62,200.0
2022-08-30 15:30:00,144.5,145.21,143.99,145.08,1850.0,144.5,145.21,143.99,145.08,1850.0
2022-08-31 09:30:00,148.91,149.44,147.64,149.38,2126.0,148.91,149.44,147.64,149.38,2126.0
2022-08-31 10:00:00,149.41,150.0,148.21,149.17,1000.0,149.41,150.0,148.21,149.17,1000.0
2022-08-31 10:30:00,148.79,148.79,147.07,147.07,1700.0,148.79,148.79,147.07,147.07,1700.0
2022-08-31 11:00:00,146.23,146.31,145.44,145.61,1287.0,146.23,146.31,145.44,145.61,1287.0
2022-08-31 11:30:00,145.46,146.17,145.45,146.17,1300.0,145.46,146.17,145.45,146.17,1300.0
2022-08-31 12:00:00,145.83,145.96,145.24,145.24,1140.0,145.83,145.96,145.24,145.24,1140.0
2022-08-31 12:30:00,145.74,145.74,144.89,144.89,400.0,145.74,145.74,144.89,144.89,400.0
2022-08-31 13:00:00,144.98,145.32,144.52,144.57,500.0,144.98,145.32,144.52,144.57,500.0
2022-08-31 13:30:00,144.16,144.16,143.81,143.81,300.0,144.16,144.16,143.81,143.81,300.0
2022-08-31 14:00:00,144.33,144.37,144.32,144.36,500.0,144.33,144.37,144.32,144.36,500.0
2022-08-31 14:30:00,144.15,144.33,143.92,144.33,900.0,144.15,144.33,143.92,144.33,900.0
2022-08-31 15:00:00,144.95,145.1,144.78,144.78,300.0,144.95,145.1,144.78,144.78,300.0
2022-08-31 15:30:00,144.85,144.85,144.11,144.26,2431.0,144.85,144.85,144.11,144.26,2431.0
2022-09-01 09:30:00,141.68,141.94,139.84,139.97,1892.0,141.68,141.94,139.84,139.97,1892.0
2022-09-01 10:00:00,140.45,140.75,139.22,139.53,700.0,140.45,140.75,139.22,139.53,700.0
2022-09-01 10:30:00,139.1,139.1,136.33,136.65,700.0,139.1,139.1,136.33,136.65,700.0
2022-09-01 11:00:00,137.21,137.73,137.21,137.59,300.0,137.21,137.73,137.21,137.59,300.0
2022-09-01 11:30:00,136.81,137.73,136.81,137.73,700.0,136.81,137.73,136.81,137.73,700.0
2022-09-01 12:00:00,136.64,136.98,136.64,136.98,400.0,136.64,136.98,136.64,136.98,400.0
2022-09-01 12:30:00,136.0,136.0,136.0,136.0,200.0,136.0,136.0,136.0,136.0,200.0
2022-09-01 13:00:00,136.0,136.08,136.0,136.08,200.0,136.0,136.08,136.0,136.08,200.0
2022-09-01 13:30:00,136.08,136.08,136.08,136.08,0.0,136.08,136.08,136.08,136.08,0.0
2022-09-01 14:00:00,136.73,137.83,136.73,137.83,500.0,136.73,137.83,136.73,137.83,500.0
2022-09-01 14:30:00,137.67,137.77,137.67,137.76,400.0,137.67,137.77,137.67,137.76,400.0
2022-09-01 15:00:00,137.75,138.2,137.64,137.64,1000.0,137.75,138.2,137.64,137.64,1000.0
2022-09-01 15:30:00,137.4,138.3,137.07,138.23,1800.0,137.4,138.3,137.07,138.23,1800.0
2022-09-02 09:30:00,139.19,140.16,136.0,136.91,2006.0,139.19,140.16,136.0,136.91,2006.0
2022-09-02 10:00:00,137.63,139.26,137.63,139.26,300.0,137.63,139.26,137.63,139.26,300.0
2022-09-02 10:30:00,140.16,140.16,140.1,140.12,300.0,140.16,140.16,140.1,140.12,300.0
2022-09-02 11:00:00,140.24,140.24,140.05,140.05,200.0,140.24,140.24,140.05,140.05,200.0
2022-09-02 11:30:00,139.82,139.82,139.82,139.82,100.0,139.82,139.82,139.82,139.82,100.0
2022-09-02 12:00:00,139.93,139.93,139.04,139.04,257.0,139.93,139.93,139.04,139.04,257.0
2022-09-02 12:30:00,138.37,138.37,137.61,137.61,500.0,138.37,138.37,137.61,137.61,500.0
2022-09-02 13:00:00,137.72,137.94,137.72,137.86,400.0,137.72,137.94,137.72,137.86,400.0
2022-09-02 13:30:00,137.04,137.33,136.88,136.88,900.0,137.04,137.33,136.88,136.88,900.0
2022-09-02 14:00:00,136.94,136.94,136.73,136.76,690.0,136.94,136.94,136.73,136.76,690.0
2022-09-02 14:30:00,137.01,137.03,137.01,137.03,200.0,137.01,137.03,137.01,137.03,200.0
2022-09-02 15:00:00,137.03,137.03,137.03,137.03,0.0,137.03,137.03,137.03,137.03,0.0
2022-09-02 15:30:00,136.63,137.32,136.21,137.32,600.0,136.63,137.32,136.21,137.32,600.0
2022-09-06 09:30:00,137.05,137.05,136.68,136.93,633.0,137.05,137.05,136.68,136.93,633.0
2022-09-06 10:00:00,135.94,136.57,135.76,136.57,300.0,135.94,136.57,135.76,136.57,300.0
2022-09-06 10:30:00,136.59,137.53,136.59,137.53,200.0,136.59,137.53,136.59,137.53,200.0
2022-09-06 11:00:00,137.07,137.07,137.07,137.07,100.0,137.07,137.07,137.07,137.07,100.0
2022-09-06 11:30:00,136.96,136.96,136.96,136.96,200.0,136.96,136.96,136.96,136.96,200.0
2022-09-06 12:00:00,137.76,137.76,136.52,136.52,300.0,137.76,137.76,136.52,136.52,300.0
2022-09-06 12:30:00,137.01,137.01,137.01,137.01,100.0,137.01,137.01,137.01,137.01,100.0
2022-09-06 13:00:00,135.8,136.0,135.8,135.8,1817.0,135.8,136.0,135.8,135.8,1817.0
2022-09-06 13:30:00,135.94,136.73,135.94,136.73,900.0,135.94,136.73,135.94,136.73,900.0
2022-09-06 14:00:00,137.45,137.68,137.45,137.66,500.0,137.45,137.68,137.45,137.66,500.0
2022-09-06 14:30:00,137.69,137.83,137.26,137.42,1110.0,137.69,137.83,137.26,137.42,1110.0
2022-09-06 15:00:00,137.23,137.78,137.23,137.53,900.0,137.23,137.78,137.23,137.53,900.0
2022-09-06 15:30:00,137.21,137.53,136.8,136.8,2500.0,137.21,137.53,136.8,136.8,2500.0
2022-09-07 09:30:00,138.27,138.5,138.23,138.5,1300.0,138.27,138.5,138.23,138.5,1300.0
2022-09-07 10:00:00,137.73,137.77,137.73,137.77,300.0,137.73,137.77,137.73,137.77,300.0
2022-09-07 10:30:00,137.77,137.77,137.77,137.77,0.0,137.77,137.77,137.77,137.77,0.0
2022-09-07 11:00:00,138.46,138.46,138.32,138.32,300.0,138.46,138.46,138.32,138.32,300.0
2022-09-07 11:30:00,138.32,138.32,138.32,138.32,0.0,138.32,138.32,138.32,138.32,0.0
2022-09-07 12:00:00,138.85,138.85,138.77,138.77,400.0,138.85,138.85,138.77,138.77,400.0
2022-09-07 12:30:00,139.44,139.81,139.43,139.43,300.0,139.44,139.81,139.43,139.43,300.0
2022-09-07 13:00:00,139.91,140.08,139.91,140.08,500.0,139.91,140.08,139.91,140.08,500.0
2022-09-07 13:30:00,140.08,140.08,140.08,140.08,0.0,140.08,140.08,140.08,140.08,0.0
2022-09-07 14:00:00,139.62,139.82,139.46,139.82,600.0,139.62,139.82,139.46,139.82,600.0
2022-09-07 14:30:00,140.13,140.13,140.13,140.13,100.0,140.13,140.13,140.13,140.13,100.0
2022-09-07 15:00:00,140.51,140.63,140.51,140.63,300.0,140.51,140.63,140.51,140.63,300.0
2022-09-07 15:30:00,141.5,142.52,141.48,142.52,1132.0,141.5,142.52,141.48,142.52,1132.0
2022-09-08 10:00:00,144.0,145.65,144.0,145.48,610.0,144.0,145.65,144.0,145.48,610.0
2022-09-08 10:30:00,145.5,148.1,145.5,148.1,700.0,145.5,148.1,145.5,148.1,700.0
2022-09-08 11:00:00,148.7,148.82,147.19,147.19,500.0,148.7,148.82,147.19,147.19,500.0
2022-09-08 11:30:00,147.22,147.22,145.94,145.94,1162.0,147.22,147.22,145.94,145.94,1162.0
2022-09-08 12:00:00,145.15,145.15,145.0,145.0,600.0,145.15,145.15,145.0,145.0,600.0
2022-09-08 12:30:00,145.92,146.8,145.92,146.8,400.0,145.92,146.8,145.92,146.8,400.0
2022-09-08 13:00:00,146.9,147.82,146.9,147.67,1025.0,146.9,147.82,146.9,147.67,1025.0
2022-09-08 13:30:00,147.57,147.57,145.24,145.67,400.0,147.57,147.57,145.24,145.67,400.0
2022-09-08 14:00:00,145.67,145.67,145.67,145.67,0.0,145.67,145.67,145.67,145.67,0.0
2022-09-08 14:30:00,144.56,144.61,144.56,144.61,200.0,144.56,144.61,144.56,144.61,200.0
2022-09-08 15:00:00,144.64,144.87,144.64,144.87,300.0,144.64,144.87,144.64,144.87,300.0
2022-09-08 15:30:00,145.01,145.21,144.4,145.06,1227.0,145.01,145.21,144.4,145.06,1227.0
2022-09-09 09:30:00,146.0,148.14,146.0,148.14,600.0,146.0,148.14,146.0,148.14,600.0
2022-09-09 10:00:00,149.7,151.8,149.7,151.8,1575.0,149.7,151.8,149.7,151.8,1575.0
2022-09-09 10:30:00,152.21,153.95,152.21,153.95,1174.0,152.21,153.95,152.21,153.95,1174.0
2022-09-09 11:00:00,153.55,153.63,152.44,153.3,700.0,153.55,153.63,152.44,153.3,700.0
2022-09-09 11:30:00,153.5,153.5,153.04,153.04,200.0,153.5,153.5,153.04,153.04,200.0
2022-09-09 12:00:00,152.71,152.81,152.7,152.78,420.0,152.71,152.81,152.7,152.78,420.0
2022-09-09 12:30:00,152.45,152.67,152.45,152.67,200.0,152.45,152.67,152.45,152.67,200.0
2022-09-09 13:00:00,153.48,153.48,153.48,153.48,100.0,153.48,153.48,153.48,153.48,100.0
2022-09-09 13:30:00,153.02,153.02,153.02,153.02,100.0,153.02,153.02,153.02,153.02,100.0
2022-09-09 14:00:00,152.73,152.73,152.73,152.73,100.0,152.73,152.73,152.73,152.73,100.0
2022-09-09 14:30:00,152.34,152.34,151.64,151.64,500.0,152.34,152.34,151.64,151.64,500.0
2022-09-09 15:00:00,152.69,152.85,152.69,152.85,400.0,152.69,152.85,152.69,152.85,400.0
2022-09-09 15:30:00,153.2,153.2,152.83,152.83,1984.0,153.2,153.2,152.83,152.83,1984.0
2022-09-12 09:30:00,154.45,155.79,154.45,154.72,500.0,154.45,155.79,154.45,154.72,500.0
2022-09-12 10:00:00,153.89,153.89,153.86,153.86,200.0,153.89,153.89,153.86,153.86,200.0
2022-09-12 10:30:00,153.7,153.7,152.65,152.7,550.0,153.7,153.7,152.65,152.7,550.0
2022-09-12 11:00:00,152.17,152.76,152.02,152.36,1400.0,152.17,152.76,152.02,152.36,1400.0
2022-09-12 11:30:00,152.42,152.42,151.89,151.89,400.0,152.42,152.42,151.89,151.89,400.0
2022-09-12 12:00:00,151.27,151.9,151.27,151.76,500.0,151.27,151.9,151.27,151.76,500.0
2022-09-12 12:30:00,152.98,152.98,152.68,152.75,300.0,152.98,152.98,152.68,152.75,300.0
2022-09-12 13:00:00,152.98,153.72,152.86,153.56,688.0,152.98,153.72,152.86,153.56,688.0
2022-09-12 13:30:00,154.18,154.49,154.18,154.49,1042.0,154.18,154.49,154.18,154.49,1042.0
2022-09-12 14:00:00,154.5,154.5,154.5,154.5,600.0,154.5,154.5,154.5,154.5,600.0
2022-09-12 14:30:00,154.32,155.23,154.32,155.23,300.0,154.32,155.23,154.32,155.23,300.0
2022-09-12 15:00:00,155.18,155.72,155.18,155.72,1100.0,155.18,155.72,155.18,155.72,1100.0
2022-09-12 15:30:00,155.38,155.77,155.09,155.77,2255.0,155.38,155.77,155.09,155.77,2255.0
2022-09-13 09:30:00,150.0,150.51,150.0,150.25,583.0,150.0,150.51,150.0,150.25,583.0
2022-09-13 10:00:00,150.0,151.16,150.0,151.16,358.0,150.0,151.16,150.0,151.16,358.0
2022-09-13 10:30:00,150.37,150.37,150.37,150.37,100.0,150.37,150.37,150.37,150.37,100.0
2022-09-13 11:00:00,151.0,151.0,150.32,150.32,400.0,151.0,151.0,150.32,150.32,400.0
2022-09-13 11:30:00,151.02,151.68,151.02,151.68,600.0,151.02,151.68,151.02,151.68,600.0
2022-09-13 12:00:00,152.0,152.0,152.0,152.0,300.0,152.0,152.0,152.0,152.0,300.0
2022-09-13 12:30:00,152.0,152.0,152.0,152.0,0.0,152.0,152.0,152.0,152.0,0.0
2022-09-13 13:00:00,151.77,152.04,151.61,152.04,400.0,151.77,152.04,151.61,152.04,400.0
2022-09-13 13:30:00,152.1,152.1,151.74,151.74,200.0,152.1,152.1,151.74,151.74,200.0
2022-09-13 14:00:00,152.24,152.24,152.24,152.24,100.0,152.24,152.24,152.24,152.24,100.0
2022-09-13 14:30:00,151.62,151.71,151.62,151.71,300.0,151.62,151.71,151.62,151.71,300.0
2022-09-13 15:00:00,151.49,151.49,151.49,151.49,100.0,151.49,151.49,151.49,151.49,100.0
2022-09-13 15:30:00,151.56,152.28,151.44,152.24,1400.0,151.56,152.28,151.44,152.24,1400.0
2022-09-14 09:30:00,151.54,151.54,150.75,150.75,400.0,151.54,151.54,150.75,150.75,400.0
2022-09-14 10:00:00,152.32,152.32,152.32,152.32,100.0,152.32,152.32,152.32,152.32,100.0
2022-09-14 10:30:00,152.32,152.32,152.32,152.32,0.0,152.32,152.32,152.32,152.32,0.0
2022-09-14 11:00:00,152.96,152.96,152.41,152.41,200.0,152.96,152.96,152.41,152.41,200.0
2022-09-14 11:30:00,152.41,152.41,152.41,152.41,0.0,152.41,152.41,152.41,152.41,0.0
2022-09-14 12:00:00,152.94,153.36,152.94,153.36,500.0,152.94,153.36,152.94,153.36,500.0
2022-09-14 12:30:00,153.05,153.25,152.98,152.98,485.0,153.05,153.25,152.98,152.98,485.0
2022-09-14 13:00:00,152.79,152.79,152.79,152.79,100.0,152.79,152.79,152.79,152.79,100.0
2022-09-14 13:30:00,151.82,151.82,151.66,151.66,200.0,151.82,151.82,151.66,151.66,200.0
2022-09-14 14:00:00,151.13,151.13,151.13,151.13,100.0,151.13,151.13,151.13,151.13,100.0
2022-09-14 14:30:00,151.4,151.4,151.22,151.22,2651.0,151.4,151.4,151.22,151.22,2651.0
2022-09-14 15:00:00,150.64,150.8,150.64,150.8,200.0,150.64,150.8,150.64,150.8,200.0
2022-09-14 15:30:00,150.57,150.65,150.57,150.65,300.0,150.57,150.65,150.57,150.65,300.0
2022-09-15 09:30:00,150.87,154.36,150.87,154.36,700.0,150.87,154.36,150.87,154.36,700.0
2022-09-15 10:00:00,153.68,153.69,152.01,152.17,945.0,153.68,153.69,152.01,152.17,945.0
2022-09-15 10:30:00,151.6,152.44,150.5,150.5,2887.0,151.6,152.44,150.5,150.5,2887.0
2022-09-15 11:00:00,149.7,150.36,149.7,150.36,500.0,149.7,150.36,149.7,150.36,500.0
2022-09-15 11:30:00,151.28,151.28,151.09,151.09,200.0,151.28,151.28,151.09,151.09,200.0
2022-09-15 12:00:00,151.47,151.47,150.96,150.96,600.0,151.47,151.47,150.96,150.96,600.0
2022-09-15 12:30:00,151.44,152.19,151.44,151.85,1000.0,151.44,152.19,151.44,151.85,1000.0
2022-09-15 13:00:00,152.9,153.97,152.9,153.88,1200.0,152.9,153.97,152.9,153.88,1200.0
2022-09-15 13:30:00,153.31,153.31,153.01,153.01,400.0,153.31,153.31,153.01,153.01,400.0
2022-09-15 14:00:00,152.15,152.64,152.15,152.64,700.0,152.15,152.64,152.15,152.64,700.0
2022-09-15 14:30:00,152.68,152.69,152.47,152.47,900.0,152.68,152.69,152.47,152.47,900.0
2022-09-15 15:00:00,152.65,152.66,151.63,151.9,1100.0,152.65,152.66,151.63,151.9,1100.0
2022-09-15 15:30:00,152.01,152.84,151.86,152.84,1101.0,152.01,152.84,151.86,152.84,1101.0
2022-09-16 09:30:00,151.0,151.0,149.55,149.55,1560.0,151.0,151.0,149.55,149.55,1560.0
2022-09-16 10:00:00,149.51,150.09,149.34,150.09,1280.0,149.51,150.09,149.34,150.09,1280.0
2022-09-16 10:30:00,149.93,150.95,149.93,150.95,300.0,149.93,150.95,149.93,150.95,300.0
2022-09-16 11:00:00,151.03,151.03,150.64,150.64,400.0,151.03,151.03,150.64,150.64,400.0
2022-09-16 11:30:00,150.42,150.79,150.42,150.79,300.0,150.42,150.79,150.42,150.79,300.0
2022-09-16 12:00:00,150.25,150.25,150.24,150.24,200.0,150.25,150.25,150.24,150.24,200.0
2022-09-16 12:30:00,149.36,149.78,149.36,149.78,200.0,149.36,149.78,149.36,149.78,200.0
2022-09-16 13:00:00,149.61,149.64,149.39,149.39,1400.0,149.61,149.64,149.39,149.39,1400.0
2022-09-16 13:30:00,149.5,149.5,149.01,149.01,400.0,149.5,149.5,149.01,149.01,400.0
2022-09-16 14:00:00,149.12,149.41,148.57,148.93,1500.0,149.12,149.41,148.57,148.93,1500.0
2022-09-16 14:30:00,148.87,149.24,148.44,149.15,900.0,148.87,149.24,148.44,149.15,900.0
2022-09-16 15:00:00,149.41,149.79,149.41,149.63,500.0,149.41,149.79,149.41,149.63,500.0
2022-09-16 15:30:00,149.46,151.43,149.46,151.2,2700.0,149.46,151.43,149.46,151.2,2700.0
2022-09-19 09:30:00,151.93,151.93,151.29,151.29,400.0,151.93,151.93,151.29,151.29,400.0
2022-09-19 10:00:00,152.49,152.74,151.0,151.78,1800.0,152.49,152.74,151.0,151.78,1800.0
2022-09-19 10:30:00,150.98,151.87,150.98,151.17,1200.0,150.98,151.87,150.98,151.17,1200.0
2022-09-19 11:00:00,151.13,152.47,151.09,152.23,1100.0,151.13,152.47,151.09,152.23,1100.0
2022-09-19 11:30:00,151.96,152.2,151.61,152.2,1073.0,151.96,152.2,151.61,152.2,1073.0
2022-09-19 12:00:00,152.78,152.78,151.71,152.64,1172.0,152.78,152.78,151.71,152.64,1172.0
2022-09-19 12:30:00,153.0,153.24,152.82,153.24,571.0,153.0,153.24,152.82,153.24,571.0
2022-09-19 13:00:00,153.0,153.29,153.0,153.29,500.0,153.0,153.29,153.0,153.29,500.0
2022-09-19 13:30:00,153.29,153.44,152.94,153.11,1000.0,153.29,153.44,152.94,153.11,1000.0
2022-09-19 14:00:00,153.36,153.46,152.98,153.09,1270.0,153.36,153.46,152.98,153.09,1270.0
2022-09-19 14:30:00,153.73,154.13,153.73,154.13,400.0,153.73,154.13,153.73,154.13,400.0
2022-09-19 15:00:00,154.91,155.66,154.78,155.55,1200.0,154.91,155.66,154.78,155.55,1200.0
2022-09-19 15:30:00,155.83,156.22,155.09,155.27,4518.0,155.83,156.22,155.09,155.27,4518.0
2022-09-20 09:30:00,154.67,154.67,152.5,153.54,2071.0,154.67,154.67,152.5,153.54,2071.0
2022-09-20 10:00:00,154.3,154.7,154.02,154.7,350.0,154.3,154.7,154.02,154.7,350.0
2022-09-20 10:30:00,154.7,154.7,154.7,154.7,0.0,154.7,154.7,154.7,154.7,0.0
2022-09-20 11:00:00,156.23,157.45,156.23,157.35,2869.0,156.23,157.45,156.23,157.35,2869.0
2022-09-20 11:30:00,157.67,157.67,156.48,157.39,700.0,157.67,157.67,156.48,157.39,700.0
2022-09-20 12:00:00,156.43,156.43,156.43,156.43,100.0,156.43,156.43,156.43,156.43,100.0
2022-09-20 12:30:00,155.67,155.67,155.67,155.67,100.0,155.67,155.67,155.67,155.67,100.0
2022-09-20 13:00:00,155.09,155.09,155.09,155.09,100.0,155.09,155.09,155.09,155.09,100.0
2022-09-20 13:30:00,155.09,155.09,155.09,155.09,0.0,155.09,155.09,155.09,155.09,0.0
2022-09-20 14:00:00,154.85,154.85,154.85,154.85,404.0,154.85,154.85,154.85,154.85,404.0
2022-09-20 14:30:00,154.35,154.67,154.35,154.67,300.0,154.35,154.67,154.35,154.67,300.0
2022-09-20 15:00:00,154.96,154.96,154.96,154.96,100.0,154.96,154.96,154.96,154.96,100.0
2022-09-20 15:30:00,154.86,154.86,154.13,154.13,700.0,154.86,154.86,154.13,154.13,700.0
2022-09-21 09:30:00,153.01,153.01,153.01,153.01,100.0,153.01,153.01,153.01,153.01,100.0
2022-09-21 10:00:00,154.22,154.22,154.22,154.22,100.0,154.22,154.22,154.22,154.22,100.0
2022-09-21 10:30:00,154.22,154.22,154.22,154.22,0.0,154.22,154.22,154.22,154.22,0.0
2022-09-21 11:00:00,155.45,155.64,155.36,155.36,300.0,155.45,155.64,155.36,155.36,300.0
2022-09-21 11:30:00,155.36,155.36,155.36,155.36,0.0,155.36,155.36,155.36,155.36,0.0
2022-09-21 12:00:00,155.12,155.44,155.12,155.44,200.0,155.12,155.44,155.12,155.44,200.0
2022-09-21 12:30:00,155.44,155.44,155.44,155.44,0.0,155.44,155.44,155.44,155.44,0.0
2022-09-21 13:00:00,155.75,155.94,155.75,155.94,500.0,155.75,155.94,155.75,155.94,500.0
2022-09-21 13:30:00,155.87,156.26,155.87,156.26,300.0,155.87,156.26,155.87,156.26,300.0
2022-09-21 14:00:00,156.29,156.29,154.44,154.71,800.0,156.29,156.29,154.44,154.71,800.0
2022-09-21 14:30:00,155.03,159.5,155.03,158.75,1848.0,155.03,159.5,155.03,158.75,1848.0
2022-09-21 15:00:00,159.64,159.92,157.97,157.97,2115.0,159.64,159.92,157.97,157.97,2115.0
2022-09-21 15:30:00,156.5,156.9,155.07,155.26,2996.0,156.5,156.9,155.07,155.26,2996.0
2022-09-22 09:30:00,152.47,152.47,146.91,146.91,1600.0,152.47,152.47,146.91,146.91,1600.0
2022-09-22 10:00:00,147.24,147.59,145.58,146.02,1300.0,147.24,147.59,145.58,146.02,1300.0
2022-09-22 10:30:00,145.51,147.13,145.48,145.94,1900.0,145.51,147.13,145.48,145.94,1900.0
2022-09-22 11:00:00,146.23,146.61,145.83,146.61,300.0,146.23,146.61,145.83,146.61,300.0
2022-09-22 11:30:00,147.2,148.18,147.01,148.08,856.0,147.2,148.18,147.01,148.08,856.0
2022-09-22 12:00:00,147.96,147.96,147.33,147.33,200.0,147.96,147.96,147.33,147.33,200.0
2022-09-22 12:30:00,148.67,149.3,148.43,149.3,700.0,148.67,149.3,148.43,149.3,700.0
2022-09-22 13:00:00,149.0,149.0,147.58,147.58,668.0,149.0,149.0,147.58,147.58,668.0
2022-09-22 13:30:00,149.17,149.36,149.17,149.35,400.0,149.17,149.36,149.17,149.35,400.0
2022-09-22 14:00:00,149.55,149.55,148.73,148.73,1019.0,149.55,149.55,148.73,148.73,1019.0
2022-09-22 14:30:00,148.38,148.42,147.88,147.91,1300.0,148.38,148.42,147.88,147.91,1300.0
2022-09-22 15:00:00,148.2,148.44,148.2,148.24,600.0,148.2,148.44,148.2,148.24,600.0
2022-09-22 15:30:00,148.29,148.37,147.79,147.85,5006.0,148.29,148.37,147.79,147.85,5006.0
2022-09-23 09:30:00,145.67,146.17,143.77,143.77,400.0,145.67,146.17,143.77,143.77,400.0
2022-09-23 10:00:00,143.31,143.31,142.88,143.14,400.0,143.31,143.31,142.88,143.14,400.0
2022-09-23 10:30:00,143.44,144.11,143.44,144.11,300.0,143.44,144.11,143.44,144.11,300.0
2022-09-23 11:00:00,143.32,144.37,143.32,144.37,300.0,143.32,144.37,143.32,144.37,300.0
2022-09-23 11:30:00,144.33,144.33,143.92,143.92,500.0,144.33,144.33,143.92,143.92,500.0
2022-09-23 12:00:00,143.69,143.69,143.05,143.05,400.0,143.69,143.69,143.05,143.05,400.0
2022-09-23 12:30:00,143.36,143.36,143.36,143.36,100.0,143.36,143.36,143.36,143.36,100.0
2022-09-23 13:00:00,143.26,144.5,143.26,144.5,200.0,143.26,144.5,143.26,144.5,200.0
2022-09-23 13:30:00,144.5,144.5,144.5,144.5,0.0,144.5,144.5,144.5,144.5,0.0
2022-09-23 14:00:00,144.2,144.2,143.81,143.81,400.0,144.2,144.2,143.81,143.81,400.0
2022-09-23 14:30:00,143.67,143.67,143.61,143.61,200.0,143.67,143.67,143.61,143.61,200.0
2022-09-23 15:00:00,143.61,143.61,143.61,143.61,0.0,143.61,143.61,143.61,143.61,0.0
2022-09-23 15:30:00,145.59,146.13,145.47,146.13,1500.0,145.59,146.13,145.47,146.13,1500.0
2022-09-26 10:00:00,148.32,148.32,146.96,146.96,500.0,148.32,148.32,146.96,146.96,500.0
2022-09-26 10:30:00,146.96,146.96,146.96,146.96,0.0,146.96,146.96,146.96,146.96,0.0
2022-09-26 11:00:00,146.0,146.0,145.45,145.45,300.0,146.0,146.0,145.45,145.45,300.0
2022-09-26 11:30:00,145.75,145.75,144.72,144.84,500.0,145.75,145.75,144.72,144.84,500.0
2022-09-26 12:00:00,144.18,144.18,143.75,143.75,500.0,144.18,144.18,143.75,143.75,500.0
2022-09-26 12:30:00,143.75,143.75,143.75,143.75,0.0,143.75,143.75,143.75,143.75,0.0
2022-09-26 13:00:00,144.95,144.95,144.95,144.95,100.0,144.95,144.95,144.95,144.95,100.0
2022-09-26 13:30:00,145.45,145.45,145.26,145.26,300.0,145.45,145.45,145.26,145.26,300.0
2022-09-26 14:00:00,145.26,145.26,145.26,145.26,0.0,145.26,145.26,145.26,145.26,0.0
2022-09-26 14:30:00,146.32,148.23,146.32,147.88,1400.0,146.32,148.23,146.32,147.88,1400.0
2022-09-26 15:00:00,147.6,148.84,147.6,148.04,1800.0,147.6,148.84,147.6,148.04,1800.0
2022-09-26 15:30:00,147.8,148.19,147.03,147.03,5140.0,147.8,148.19,147.03,147.03,5140.0
2022-09-27 09:30:00,150.94,150.94,148.29,148.65,925.0,150.94,150.94,148.29,148.65,925.0
2022-09-27 10:00:00,149.62,149.89,148.94,149.83,1320.0,149.62,149.89,148.94,149.83,1320.0
2022-09-27 10:30:00,150.03,150.53,149.64,150.25,600.0,150.03,150.53,149.64,150.25,600.0
2022-09-27 11:00:00,150.99,150.99,150.38,150.38,700.0,150.99,150.99,150.38,150.38,700.0
2022-09-27 11:30:00,150.63,151.05,150.63,151.05,300.0,150.63,151.05,150.63,151.05,300.0
2022-09-27 12:00:00,149.67,149.67,148.46,148.76,792.0,149.67,149.67,148.46,148.76,792.0
2022-09-27 12:30:00,149.3,150.43,149.3,150.43,1220.0,149.3,150.43,149.3,150.43,1220.0
2022-09-27 13:00:00,149.66,149.66,149.4,149.4,200.0,149.66,149.66,149.4,149.4,200.0
2022-09-27 13:30:00,149.56,149.66,148.48,148.62,900.0,149.56,149.66,148.48,148.62,900.0
2022-09-27 14:00:00,148.76,148.79,148.67,148.79,400.0,148.76,148.79,148.67,148.79,400.0
2022-09-27 14:30:00,148.51,150.15,148.51,150.15,1381.0,148.51,150.15,148.51,150.15,1381.0
2022-09-27 15:00:00,149.95,149.95,149.62,149.8,950.0,149.95,149.95,149.62,149.8,950.0
2022-09-27 15:30:00,149.22,150.58,149.22,150.57,1499.0,149.22,150.58,149.22,150.57,1499.0
2022-09-28 09:30:00,151.8,153.35,151.53,151.82,1255.0,151.8,153.35,151.53,151.82,1255.0
2022-09-28 10:00:00,151.17,151.7,149.08,150.8,1955.0,151.17,151.7,149.08,150.8,1955.0
2022-09-28 10:30:00,150.8,150.8,150.8,150.8,0.0,150.8,150.8,150.8,150.8,0.0
2022-09-28 11:00:00,149.94,151.65,149.79,151.65,633.0,149.94,151.65,149.79,151.65,633.0
2022-09-28 11:30:00,153.0,153.0,153.0,153.0,300.0,153.0,153.0,153.0,153.0,300.0
2022-09-28 12:00:00,152.77,153.13,152.13,152.13,542.0,152.77,153.13,152.13,152.13,542.0
2022-09-28 12:30:00,152.67,152.67,152.13,152.29,500.0,152.67,152.67,152.13,152.29,500.0
2022-09-28 13:00:00,152.8,153.08,152.8,153.08,200.0,152.8,153.08,152.8,153.08,200.0
2022-09-28 13:30:00,152.9,152.9,151.84,151.84,400.0,152.9,152.9,151.84,151.84,400.0
2022-09-28 14:00:00,151.96,151.96,151.45,151.45,1000.0,151.96,151.96,151.45,151.45,1000.0
2022-09-28 14:30:00,151.66,151.66,150.99,151.21,900.0,151.66,151.66,150.99,151.21,900.0
2022-09-28 15:00:00,151.37,151.76,151.37,151.76,300.0,151.37,151.76,151.37,151.76,300.0
2022-09-28 15:30:00,152.5,152.55,152.26,152.26,700.0,152.5,152.55,152.26,152.26,700.0
2022-09-29 09:30:00,149.58,149.58,148.25,148.85,300.0,149.58,149.58,148.25,148.85,300.0
2022-09-29 10:00:00,148.45,148.69,148.45,148.69,300.0,148.45,148.69,148.45,148.69,300.0
2022-09-29 10:30:00,148.74,148.74,148.74,148.74,100.0,148.74,148.74,148.74,148.74,100.0
2022-09-29 11:00:00,149.44,149.44,149.44,149.44,100.0,149.44,149.44,149.44,149.44,100.0
2022-09-29 11:30:00,149.29,149.49,149.29,149.49,300.0,149.29,149.49,149.29,149.49,300.0
2022-09-29 12:00:00,150.45,150.45,149.87,149.89,400.0,150.45,150.45,149.87,149.89,400.0
2022-09-29 12:30:00,149.97,150.37,149.83,149.83,700.0,149.97,150.37,149.83,149.83,700.0
2022-09-29 13:00:00,149.63,149.8,149.63,149.8,700.0,149.63,149.8,149.63,149.8,700.0
2022-09-29 13:30:00,149.58,149.66,149.58,149.66,200.0,149.58,149.66,149.58,149.66,200.0
2022-09-29 14:00:00,148.73,148.96,148.1,148.1,750.0,148.73,148.96,148.1,148.1,750.0
2022-09-29 14:30:00,148.28,148.57,147.99,148.0,800.0,148.28,148.57,147.99,148.0,800.0
2022-09-29 15:00:00,148.09,148.43,148.09,148.18,1000.0,148.09,148.43,148.09,148.18,1000.0
2022-09-29 15:30:00,148.23,149.37,148.21,149.18,1900.0,148.23,149.37,148.21,149.18,1900.0
2022-09-30 09:30:00,149.16,150.82,149.16,150.8,500.0,149.16,150.82,149.16,150.8,500.0
2022-09-30 10:00:00,150.9,151.97,150.9,151.97,400.0,150.9,151.97,150.9,151.97,400.0
2022-09-30 10:30:00,153.0,153.0,152.8,152.8,200.0,153.0,153.0,152.8,152.8,200.0
2022-09-30 11:00:00,153.8,153.8,153.67,153.71,400.0,153.8,153.8,153.67,153.71,400.0
2022-09-30 11:30:00,153.35,153.5,153.35,153.48,300.0,153.35,153.5,153.35,153.48,300.0
2022-09-30 12:00:00,153.53,153.53,152.6,152.6,200.0,153.53,153.53,152.6,152.6,200.0
2022-09-30 12:30:00,152.48,153.51,152.48,153.09,600.0,152.48,153.51,152.48,153.09,600.0
2022-09-30 13:00:00,152.88,152.93,152.5,152.93,600.0,152.88,152.93,152.5,152.93,600.0
2022-09-30 13:30:00,152.86,152.86,151.92,151.92,300.0,152.86,152.86,151.92,151.92,300.0
2022-09-30 14:00:00,151.89,152.18,151.67,152.18,500.0,151.89,152.18,151.67,152.18,500.0
2022-09-30 14:30:00,152.37,152.51,151.15,151.15,700.0,152.37,152.51,151.15,151.15,700.0
2022-09-30 15:00:00,151.73,151.73,151.09,151.09,700.0,151.73,151.73,151.09,151.09,700.0
2022-09-30 15:30:00,151.42,151.42,149.85,149.99,3107.0,151.42,151.42,149.85,149.99,3107.0
2022-10-03 09:30:00,151.41,152.45,150.75,150.81,500.0,151.41,152.45,150.75,150.81,500.0
2022-10-03 10:00:00,149.47,149.81,145.53,146.29,2766.0,149.47,149.81,145.53,146.29,2766.0
2022-10-03 10:30:00,148.6,149.0,147.43,147.52,1200.0,148.6,149.0,147.43,147.52,1200.0
2022-10-03 11:00:00,147.31,147.49,147.31,147.49,500.0,147.31,147.49,147.31,147.49,500.0
2022-10-03 11:30:00,147.14,147.14,146.94,146.95,300.0,147.14,147.14,146.94,146.95,300.0
2022-10-03 12:00:00,146.55,147.1,146.44,146.61,1300.0,146.55,147.1,146.44,146.61,1300.0
2022-10-03 12:30:00,145.85,145.85,145.4,145.4,300.0,145.85,145.85,145.4,145.4,300.0
2022-10-03 13:00:00,145.74,145.97,145.74,145.97,400.0,145.74,145.97,145.74,145.97,400.0
2022-10-03 13:30:00,147.5,147.54,147.31,147.31,600.0,147.5,147.54,147.31,147.31,600.0
2022-10-03 14:00:00,147.38,148.39,147.38,148.39,400.0,147.38,148.39,147.38,148.39,400.0
2022-10-03 14:30:00,148.67,149.73,148.67,149.73,700.0,148.67,149.73,148.67,149.73,700.0
2022-10-03 15:00:00,149.16,149.68,149.16,149.38,500.0,149.16,149.68,149.16,149.38,500.0
2022-10-03 15:30:00,149.33,149.5,148.69,148.86,3400.0,149.33,149.5,148.69,148.86,3400.0
2022-10-04 09:30:00,154.5,158.42,154.5,158.42,1496.0,154.5,158.42,154.5,158.42,1496.0
2022-10-04 10:00:00,158.21,158.69,157.55,158.04,1300.0,158.21,158.69,157.55,158.04,1300.0
2022-10-04 10:30:00,157.32,159.33,157.32,158.83,3664.0,157.32,159.33,157.32,158.83,3664.0
2022-10-04 11:00:00,158.79,158.79,158.23,158.74,1500.0,158.79,158.79,158.23,158.74,1500.0
2022-10-04 11:30:00,158.06,158.06,157.3,157.84,1400.0,158.06,158.06,157.3,157.84,1400.0
2022-10-04 12:00:00,158.24,158.49,157.69,157.73,1100.0,158.24,158.49,157.69,157.73,1100.0
2022-10-04 12:30:00,158.17,158.17,156.08,156.6,1796.0,158.17,158.17,156.08,156.6,1796.0
2022-10-04 13:00:00,156.88,156.88,155.93,156.43,600.0,156.88,156.88,155.93,156.43,600.0
2022-10-04 13:30:00,157.92,157.92,157.9,157.9,200.0,157.92,157.92,157.9,157.9,200.0
2022-10-04 14:00:00,157.91,157.91,157.87,157.87,300.0,157.91,157.91,157.87,157.87,300.0
2022-10-04 14:30:00,157.83,157.87,157.83,157.87,200.0,157.83,157.87,157.83,157.87,200.0
2022-10-04 15:00:00,157.53,157.53,156.42,156.53,915.0,157.53,157.53,156.42,156.53,915.0
2022-10-04 15:30:00,156.48,157.16,156.02,157.16,2300.0,156.48,157.16,156.02,157.16,2300.0
2022-10-05 09:30:00,156.0,156.14,156.0,156.14,610.0,156.0,156.14,156.0,156.14,610.0
2022-10-05 10:00:00,155.05,155.66,154.56,154.75,700.0,155.05,155.66,154.56,154.75,700.0
2022-10-05 10:30:00,154.06,154.9,154.06,154.9,500.0,154.06,154.9,154.06,154.9,500.0
2022-10-05 11:00:00,154.32,155.07,154.21,154.85,700.0,154.32,155.07,154.21,154.85,700.0
2022-10-05 11:30:00,155.0,155.0,154.78,154.82,600.0,155.0,155.0,154.78,154.82,600.0
2022-10-05 12:00:00,155.81,156.69,155.81,156.69,400.0,155.81,156.69,155.81,156.69,400.0
2022-10-05 12:30:00,156.75,158.09,156.75,157.68,816.0,156.75,158.09,156.75,157.68,816.0
2022-10-05 13:00:00,157.68,157.68,157.68,157.68,0.0,157.68,157.68,157.68,157.68,0.0
2022-10-05 13:30:00,158.88,159.31,158.51,159.31,700.0,158.88,159.31,158.51,159.31,700.0
2022-10-05 14:00:00,159.0,159.19,159.0,159.19,307.0,159.0,159.19,159.0,159.19,307.0
2022-10-05 14:30:00,159.7,159.92,159.7,159.82,600.0,159.7,159.92,159.7,159.82,600.0
2022-10-05 15:00:00,160.07,160.07,158.86,158.99,1050.0,160.07,160.07,158.86,158.99,1050.0
2022-10-05 15:30:00,159.04,160.09,159.04,159.82,4700.0,159.04,160.09,159.04,159.82,4700.0
2022-10-06 09:30:00,160.1,160.1,160.1,160.1,100.0,160.1,160.1,160.1,160.1,100.0
2022-10-06 10:00:00,160.49,161.0,159.44,159.44,2365.0,160.49,161.0,159.44,159.44,2365.0
2022-10-06 10:30:00,159.77,160.4,159.69,160.1,3272.0,159.77,160.4,159.69,160.1,3272.0
2022-10-06 11:00:00,160.2,162.38,160.11,162.38,1165.0,160.2,162.38,160.11,162.38,1165.0
2022-10-06 11:30:00,162.11,162.11,160.3,160.3,338.0,162.11,162.11,160.3,160.3,338.0
2022-10-06 12:00:00,159.82,159.82,159.63,159.63,200.0,159.82,159.82,159.63,159.63,200.0
2022-10-06 12:30:00,159.99,160.0,159.88,159.88,496.0,159.99,160.0,159.88,159.88,496.0
2022-10-06 13:00:00,159.84,159.84,159.84,159.84,100.0,159.84,159.84,159.84,159.84,100.0
2022-10-06 13:30:00,160.79,160.8,159.99,160.22,600.0,160.79,160.8,159.99,160.22,600.0
2022-10-06 14:00:00,160.29,160.44,159.99,160.11,1463.0,160.29,160.44,159.99,160.11,1463.0
2022-10-06 14:30:00,160.09,160.18,158.92,159.25,1483.0,160.09,160.18,158.92,159.25,1483.0
2022-10-06 15:00:00,159.36,159.72,159.32,159.72,700.0,159.36,159.72,159.32,159.72,700.0
2022-10-06 15:30:00,159.94,159.96,158.87,158.87,1516.0,159.94,159.96,158.87,158.87,1516.0
2022-10-07 09:30:00,155.35,155.35,153.66,153.66,884.0,155.35,155.35,153.66,153.66,884.0
2022-10-07 10:00:00,153.11,153.89,152.98,153.27,500.0,153.11,153.89,152.98,153.27,500.0
2022-10-07 10:30:00,153.12,153.22,153.12,153.22,200.0,153.12,153.22,153.12,153.22,200.0
2022-10-07 11:00:00,152.08,152.08,151.7,151.7,500.0,152.08,152.08,151.7,151.7,500.0
2022-10-07 11:30:00,152.0,152.22,151.14,151.14,531.0,152.0,152.22,151.14,151.14,531.0
2022-10-07 12:00:00,151.25,151.65,149.97,149.97,1592.0,151.25,151.65,149.97,149.97,1592.0
2022-10-07 12:30:00,149.83,149.83,149.21,149.21,500.0,149.83,149.83,149.21,149.21,500.0
2022-10-07 13:00:00,149.01,149.01,148.76,148.76,300.0,149.01,149.01,148.76,148.76,300.0
2022-10-07 13:30:00,149.08,149.08,148.3,148.3,500.0,149.08,149.08,148.3,148.3,500.0
2022-10-07 14:00:00,148.31,148.49,147.5,147.5,1400.0,148.31,148.49,147.5,147.5,1400.0
2022-10-07 14:30:00,148.58,148.58,147.97,147.97,200.0,148.58,148.58,147.97,147.97,200.0
2022-10-07 15:00:00,147.99,147.99,147.99,147.99,100.0,147.99,147.99,147.99,147.99,100.0
2022-10-07 15:30:00,148.0,149.47,148.0,149.47,2424.0,148.0,149.47,148.0,149.47,2424.0
2022-10-10 09:30:00,148.62,148.62,146.5,146.5,300.0,148.62,148.62,146.5,146.5,300.0
2022-10-10 10:00:00,144.18,144.2,142.9,144.2,1617.0,144.18,144.2,142.9,144.2,1617.0
2022-10-10 10:30:00,144.49,144.49,141.31,141.31,400.0,144.49,144.49,141.31,141.31,400.0
2022-10-10 11:00:00,140.64,141.13,140.4,141.13,1100.0,140.64,141.13,140.4,141.13,1100.0
2022-10-10 11:30:00,140.7,140.79,140.16,140.5,946.0,140.7,140.79,140.16,140.5,946.0
2022-10-10 12:00:00,140.0,140.0,139.31,139.31,208.0,140.0,140.0,139.31,139.31,208.0
2022-10-10 12:30:00,138.42,138.72,138.06,138.1,1200.0,138.42,138.72,138.06,138.1,1200.0
2022-10-10 13:00:00,137.86,138.14,137.68,137.91,800.0,137.86,138.14,137.68,137.91,800.0
2022-10-10 13:30:00,137.87,139.02,137.87,139.02,900.0,137.87,139.02,137.87,139.02,900.0
2022-10-10 14:00:00,139.88,139.88,139.11,139.14,1000.0,139.88,139.88,139.11,139.14,1000.0
2022-10-10 14:30:00,139.21,140.01,139.21,139.28,700.0,139.21,140.01,139.21,139.28,700.0
2022-10-10 15:00:00,139.38,139.7,139.33,139.33,900.0,139.38,139.7,139.33,139.33,900.0
2022-10-10 15:30:00,138.72,138.75,138.13,138.16,2000.0,138.72,138.75,138.13,138.16,2000.0
2022-10-11 09:30:00,138.21,139.4,135.43,135.43,2370.0,138.21,139.4,135.43,135.43,2370.0
2022-10-11 10:00:00,135.57,136.85,135.51,136.18,1406.0,135.57,136.85,135.51,136.18,1406.0
2022-10-11 10:30:00,136.85,139.05,136.85,139.05,1300.0,136.85,139.05,136.85,139.05,1300.0
2022-10-11 11:00:00,140.38,141.93,140.38,141.93,301.0,140.38,141.93,140.38,141.93,301.0
2022-10-11 11:30:00,142.92,142.92,142.75,142.75,501.0,142.92,142.92,142.75,142.75,501.0
2022-10-11 12:00:00,142.21,143.54,141.77,143.54,500.0,142.21,143.54,141.77,143.54,500.0
2022-10-11 12:30:00,143.46,144.14,143.46,143.76,701.0,143.46,144.14,143.46,143.76,701.0
2022-10-11 13:00:00,143.48,143.48,142.75,142.75,600.0,143.48,143.48,142.75,142.75,600.0
2022-10-11 13:30:00,142.58,142.73,142.26,142.73,1000.0,142.58,142.73,142.26,142.73,1000.0
2022-10-11 14:00:00,142.23,142.23,141.74,141.74,637.0,142.23,142.23,141.74,141.74,637.0
2022-10-11 14:30:00,141.7,141.76,140.44,140.44,800.0,141.7,141.76,140.44,140.44,800.0
2022-10-11 15:00:00,140.37,140.57,139.36,139.43,1600.0,140.37,140.57,139.36,139.43,1600.0
2022-10-11 15:30:00,139.17,140.25,139.17,140.25,1568.0,139.17,140.25,139.17,140.25,1568.0
2022-10-12 09:30:00,142.57,143.42,141.33,141.33,1200.0,142.57,143.42,141.33,141.33,1200.0
2022-10-12 10:00:00,142.06,142.06,137.71,138.2,2118.0,142.06,142.06,137.71,138.2,2118.0
2022-10-12 10:30:00,137.49,137.61,136.1,137.44,3700.0,137.49,137.61,136.1,137.44,3700.0
2022-10-12 11:00:00,138.42,138.42,137.87,137.87,500.0,138.42,138.42,137.87,137.87,500.0
2022-10-12 11:30:00,138.37,138.99,138.27,138.99,510.0,138.37,138.99,138.27,138.99,510.0
2022-10-12 12:00:00,138.74,138.74,138.74,138.74,100.0,138.74,138.74,138.74,138.74,100.0
2022-10-12 12:30:00,138.56,138.71,138.56,138.71,200.0,138.56,138.71,138.56,138.71,200.0
2022-10-12 13:00:00,139.06,139.25,139.06,139.25,300.0,139.06,139.25,139.06,139.25,300.0
2022-10-12 13:30:00,139.02,139.36,139.02,139.36,700.0,139.02,139.36,139.02,139.36,700.0
2022-10-12 14:00:00,139.34,139.74,139.34,139.67,500.0,139.34,139.74,139.34,139.67,500.0
2022-10-12 14:30:00,139.38,139.38,139.38,139.38,100.0,139.38,139.38,139.38,139.38,100.0
2022-10-12 15:00:00,139.38,139.66,139.38,139.66,400.0,139.38,139.66,139.38,139.66,400.0
2022-10-12 15:30:00,139.92,140.49,139.68,140.49,1278.0,139.92,140.49,139.68,140.49,1278.0
2022-10-13 09:30:00,135.0,135.0,133.93,133.93,453.0,135.0,135.0,133.93,133.93,453.0
2022-10-13 10:00:00,132.83,134.57,132.83,134.57,500.0,132.83,134.57,132.83,134.57,500.0
2022-10-13 10:30:00,133.77,134.74,133.77,134.21,725.0,133.77,134.74,133.77,134.21,725.0
2022-10-13 11:00:00,133.97,139.26,133.97,139.26,721.0,133.97,139.26,133.97,139.26,721.0
2022-10-13 11:30:00,138.53,138.95,138.21,138.33,2349.0,138.53,138.95,138.21,138.33,2349.0
2022-10-13 12:00:00,138.87,138.87,137.96,137.96,200.0,138.87,138.87,137.96,137.96,200.0
2022-10-13 12:30:00,137.96,137.96,137.96,137.96,0.0,137.96,137.96,137.96,137.96,0.0
2022-10-13 13:00:00,139.37,139.4,139.37,139.4,375.0,139.37,139.4,139.37,139.4,375.0
2022-10-13 13:30:00,140.69,140.69,140.69,140.69,100.0,140.69,140.69,140.69,140.69,100.0
2022-10-13 14:00:00,140.51,140.51,140.51,140.51,200.0,140.51,140.51,140.51,140.51,200.0
2022-10-13 14:30:00,140.18,140.3,140.13,140.3,400.0,140.18,140.3,140.13,140.3,400.0
2022-10-13 15:00:00,140.44,140.93,140.44,140.88,1100.0,140.44,140.93,140.44,140.88,1100.0
2022-10-13 15:30:00,140.76,141.48,140.76,140.87,800.0,140.76,141.48,140.76,140.87,800.0
2022-10-14 09:30:00,141.88,141.88,140.68,141.18,739.0,141.88,141.88,140.68,141.18,739.0
2022-10-14 10:00:00,141.04,141.04,141.04,141.04,100.0,141.04,141.04,141.04,141.04,100.0
2022-10-14 10:30:00,140.14,140.14,140.14,140.14,100.0,140.14,140.14,140.14,140.14,100.0
2022-10-14 11:00:00,138.02,138.02,138.02,138.02,100.0,138.02,138.02,138.02,138.02,100.0
2022-10-14 11:30:00,136.83,136.83,136.83,136.83,100.0,136.83,136.83,136.83,136.83,100.0
2022-10-14 12:00:00,136.55,136.55,136.04,136.04,394.0,136.55,136.55,136.04,136.04,394.0
2022-10-14 12:30:00,136.76,136.76,136.76,136.76,100.0,136.76,136.76,136.76,136.76,100.0
2022-10-14 13:00:00,137.01,137.02,136.23,136.25,800.0,137.01,137.02,136.23,136.25,800.0
2022-10-14 13:30:00,136.48,136.49,136.33,136.39,600.0,136.48,136.49,136.33,136.39,600.0
2022-10-14 14:00:00,136.36,136.36,135.63,135.89,300.0,136.36,136.36,135.63,135.89,300.0
2022-10-14 14:30:00,135.93,136.04,135.93,136.04,600.0,135.93,136.04,135.93,136.04,600.0
2022-10-14 15:00:00,136.31,136.31,135.5,135.5,376.0,136.31,136.31,135.5,135.5,376.0
2022-10-14 15:30:00,135.26,135.6,134.53,134.56,1600.0,135.26,135.6,134.53,134.56,1600.0
2022-10-17 09:30:00,137.32,140.24,137.32,140.24,1986.0,137.32,140.24,137.32,140.24,1986.0
2022-10-17 10:00:00,141.12,141.12,140.91,141.03,300.0,141.12,141.12,140.91,141.03,300.0
2022-10-17 10:30:00,141.62,141.71,141.62,141.71,200.0,141.62,141.71,141.62,141.71,200.0
2022-10-17 11:00:00,140.62,140.62,140.0,140.36,609.0,140.62,140.62,140.0,140.36,609.0
2022-10-17 11:30:00,140.65,141.5,140.65,141.24,2300.0,140.65,141.5,140.65,141.24,2300.0
2022-10-17 12:00:00,140.74,140.74,140.57,140.57,200.0,140.74,140.74,140.57,140.57,200.0
2022-10-17 12:30:00,140.64,140.64,140.46,140.46,300.0,140.64,140.64,140.46,140.46,300.0
2022-10-17 13:00:00,140.55,140.85,140.55,140.85,200.0,140.55,140.85,140.55,140.85,200.0
2022-10-17 13:30:00,141.41,141.41,141.41,141.41,100.0,141.41,141.41,141.41,141.41,100.0
2022-10-17 14:00:00,141.55,142.47,141.51,142.37,1100.0,141.55,142.47,141.51,142.37,1100.0
2022-10-17 14:30:00,141.86,142.16,141.74,141.74,500.0,141.86,142.16,141.74,141.74,500.0
2022-10-17 15:00:00,141.7,142.46,141.7,142.46,500.0,141.7,142.46,141.7,142.46,500.0
2022-10-17 15:30:00,142.64,143.35,142.63,142.75,3041.0,142.64,143.35,142.63,142.75,3041.0
2022-10-18 09:30:00,147.66,147.74,147.1,147.1,1477.0,147.66,147.74,147.1,147.1,1477.0
2022-10-18 10:00:00,147.0,148.22,146.93,147.91,900.0,147.0,148.22,146.93,147.91,900.0
2022-10-18 10:30:00,145.86,146.66,145.86,146.66,600.0,145.86,146.66,145.86,146.66,600.0
2022-10-18 11:00:00,147.22,147.25,145.49,145.69,800.0,147.22,147.25,145.49,145.69,800.0
2022-10-18 11:30:00,145.69,145.94,145.59,145.79,812.0,145.69,145.94,145.59,145.79,812.0
2022-10-18 12:00:00,146.53,146.84,146.53,146.84,400.0,146.53,146.84,146.53,146.84,400.0
2022-10-18 12:30:00,146.74,147.01,146.74,147.01,300.0,146.74,147.01,146.74,147.01,300.0
2022-10-18 13:00:00,147.02,147.02,147.02,147.02,100.0,147.02,147.02,147.02,147.02,100.0
2022-10-18 13:30:00,148.03,148.05,147.99,148.05,300.0,148.03,148.05,147.99,148.05,300.0
2022-10-18 14:00:00,148.26,148.26,148.26,148.26,100.0,148.26,148.26,148.26,148.26,100.0
2022-10-18 14:30:00,148.83,148.83,147.98,148.69,700.0,148.83,148.83,147.98,148.69,700.0
2022-10-18 15:00:00,148.6,149.01,148.23,148.23,961.0,148.6,149.01,148.23,148.23,961.0
2022-10-18 15:30:00,148.61,149.65,148.61,149.42,2200.0,148.61,149.65,148.61,149.42,2200.0
2022-10-19 09:30:00,147.48,147.71,146.83,147.23,500.0,147.48,147.71,146.83,147.23,500.0
2022-10-19 10:00:00,146.85,149.37,146.85,149.37,1023.0,146.85,149.37,146.85,149.37,1023.0
2022-10-19 10:30:00,149.5,150.54,149.37,149.37,700.0,149.5,150.54,149.37,149.37,700.0
2022-10-19 11:00:00,149.31,149.79,149.31,149.62,500.0,149.31,149.79,149.31,149.62,500.0
2022-10-19 11:30:00,149.86,150.27,149.86,150.27,400.0,149.86,150.27,149.86,150.27,400.0
2022-10-19 12:00:00,149.71,149.71,148.71,148.71,626.0,149.71,149.71,148.71,148.71,626.0
2022-10-19 12:30:00,148.75,148.92,148.68,148.68,300.0,148.75,148.92,148.68,148.68,300.0
2022-10-19 13:00:00,148.18,148.37,147.45,147.7,2020.0,148.18,148.37,147.45,147.7,2020.0
2022-10-19 13:30:00,147.64,147.99,147.64,147.99,400.0,147.64,147.99,147.64,147.99,400.0
2022-10-19 14:00:00,148.46,148.46,148.19,148.19,300.0,148.46,148.46,148.19,148.19,300.0
2022-10-19 14:30:00,147.74,147.89,147.74,147.88,600.0,147.74,147.89,147.74,147.88,600.0
2022-10-19 15:00:00,147.88,147.99,147.67,147.99,1400.0,147.88,147.99,147.67,147.99,1400.0
2022-10-19 15:30:00,147.78,148.72,147.78,148.7,1500.0,147.78,148.72,147.78,148.7,1500.0
2022-10-20 09:30:00,150.7,150.7,149.67,150.4,600.0,150.7,150.7,149.67,150.4,600.0
2022-10-20 10:00:00,150.64,153.08,150.64,153.02,600.0,150.64,153.08,150.64,153.02,600.0
2022-10-20 10:30:00,153.36,153.37,152.95,153.15,3200.0,153.36,153.37,152.95,153.15,3200.0
2022-10-20 11:00:00,152.0,153.32,152.0,153.32,400.0,152.0,153.32,152.0,153.32,400.0
2022-10-20 11:30:00,153.32,153.32,153.32,153.32,0.0,153.32,153.32,153.32,153.32,0.0
2022-10-20 12:00:00,152.29,152.66,152.29,152.66,200.0,152.29,152.66,152.29,152.66,200.0
2022-10-20 12:30:00,152.13,152.13,151.4,151.4,200.0,152.13,152.13,151.4,151.4,200.0
2022-10-20 13:00:00,151.74,151.74,150.84,150.84,200.0,151.74,151.74,150.84,150.84,200.0
2022-10-20 13:30:00,149.81,149.99,149.19,149.46,1071.0,149.81,149.99,149.19,149.46,1071.0
2022-10-20 14:00:00,149.8,149.8,149.44,149.56,1450.0,149.8,149.8,149.44,149.56,1450.0
2022-10-20 14:30:00,149.75,149.85,149.13,149.78,726.0,149.75,149.85,149.13,149.78,726.0
2022-10-20 15:00:00,149.66,150.38,149.66,150.28,800.0,149.66,150.38,149.66,150.28,800.0
2022-10-20 15:30:00,149.92,150.28,149.48,149.48,900.0,149.92,150.28,149.48,149.48,900.0
2022-10-21 09:30:00,147.92,147.92,144.14,144.14,1600.0,147.92,147.92,144.14,144.14,1600.0
2022-10-21 10:00:00,145.37,146.95,145.37,145.67,2505.0,145.37,146.95,145.37,145.67,2505.0
2022-10-21 10:30:00,145.56,145.56,143.68,144.15,2500.0,145.56,145.56,143.68,144.15,2500.0
2022-10-21 11:00:00,143.6,144.43,143.6,144.27,500.0,143.6,144.43,143.6,144.27,500.0
2022-10-21 11:30:00,146.21,146.96,145.2,146.96,413.0,146.21,146.96,145.2,146.96,413.0
2022-10-21 12:00:00,147.39,148.7,147.06,148.61,1100.0,147.39,148.7,147.06,148.61,1100.0
2022-10-21 12:30:00,148.22,149.19,148.09,149.13,600.0,148.22,149.19,148.09,149.13,600.0
2022-10-21 13:00:00,149.61,149.63,149.54,149.54,700.0,149.61,149.63,149.54,149.54,700.0
2022-10-21 13:30:00,149.12,149.51,149.12,149.51,200.0,149.12,149.51,149.12,149.51,200.0
2022-10-21 14:00:00,149.6,149.65,148.66,148.66,400.0,149.6,149.65,148.66,148.66,400.0
2022-10-21 14:30:00,149.11,150.27,149.11,149.76,1600.0,149.11,150.27,149.11,149.76,1600.0
2022-10-21 15:00:00,149.53,150.16,149.49,149.99,1526.0,149.53,150.16,149.49,149.99,1526.0
2022-10-21 15:30:00,149.5,150.98,149.41,150.09,2530.0,149.5,150.98,149.41,150.09,2530.0
2022-10-24 09:30:00,145.78,145.78,145.78,145.78,100.0,145.78,145.78,145.78,145.78,100.0
2022-10-24 10:00:00,145.0,145.94,143.87,145.55,5312.0,145.0,145.94,143.87,145.55,5312.0
2022-10-24 10:30:00,145.27,146.53,145.27,146.53,200.0,145.27,146.53,145.27,146.53,200.0
2022-10-24 11:00:00,147.91,148.02,146.79,147.26,900.0,147.91,148.02,146.79,147.26,900.0
2022-10-24 11:30:00,147.06,147.41,147.06,147.41,300.0,147.06,147.41,147.06,147.41,300.0
2022-10-24 12:00:00,147.36,147.36,147.36,147.36,100.0,147.36,147.36,147.36,147.36,100.0
2022-10-24 12:30:00,147.73,148.0,147.73,148.0,200.0,147.73,148.0,147.73,148.0,200.0
2022-10-24 13:00:00,148.03,148.03,148.03,148.03,100.0,148.03,148.03,148.03,148.03,100.0
2022-10-24 13:30:00,147.68,147.92,147.68,147.92,300.0,147.68,147.92,147.68,147.92,300.0
2022-10-24 14:00:00,147.92,147.92,147.92,147.92,0.0,147.92,147.92,147.92,147.92,0.0
2022-10-24 14:30:00,148.52,148.77,148.52,148.77,200.0,148.52,148.77,148.52,148.77,200.0
2022-10-24 15:00:00,149.0,149.0,149.0,149.0,100.0,149.0,149.0,149.0,149.0,100.0
2022-10-24 15:30:00,149.19,149.38,148.6,148.84,1819.0,149.19,149.38,148.6,148.84,1819.0
2022-10-25 09:30:00,152.34,155.89,151.81,155.89,2908.0,152.34,155.89,151.81,155.89,2908.0
2022-10-25 10:00:00,154.4,155.5,154.13,154.91,2852.0,154.4,155.5,154.13,154.91,2852.0
2022-10-25 10:30:00,154.97,155.19,154.97,155.19,700.0,154.97,155.19,154.97,155.19,700.0
2022-10-25 11:00:00,155.41,155.99,154.58,154.59,1400.0,155.41,155.99,154.58,154.59,1400.0
2022-10-25 11:30:00,154.56,154.67,154.3,154.41,1458.0,154.56,154.67,154.3,154.41,1458.0
2022-10-25 12:00:00,154.57,155.01,154.57,155.01,954.0,154.57,155.01,154.57,155.01,954.0
2022-10-25 12:30:00,155.47,155.47,154.06,154.06,500.0,155.47,155.47,154.06,154.06,500.0
2022-10-25 13:00:00,154.07,154.25,153.5,153.52,1912.0,154.07,154.25,153.5,153.52,1912.0
2022-10-25 13:30:00,153.37,153.86,153.37,153.86,500.0,153.37,153.86,153.37,153.86,500.0
2022-10-25 14:00:00,154.28,154.75,154.28,154.5,800.0,154.28,154.75,154.28,154.5,800.0
2022-10-25 14:30:00,154.5,154.5,154.5,154.5,400.0,154.5,154.5,154.5,154.5,400.0
2022-10-25 15:00:00,154.8,156.25,154.66,156.25,4077.0,154.8,156.25,154.66,156.25,4077.0
2022-10-25 15:30:00,156.0,156.06,155.67,156.0,4757.0,156.0,156.06,155.67,156.0,4757.0
2022-10-26 09:30:00,153.5,158.04,153.5,158.04,580.0,153.5,158.04,153.5,158.04,580.0
2022-10-26 10:00:00,158.28,160.0,158.28,160.0,1400.0,158.28,160.0,158.28,160.0,1400.0
2022-10-26 10:30:00,160.0,160.18,159.84,160.02,1401.0,160.0,160.18,159.84,160.02,1401.0
2022-10-26 11:00:00,159.15,159.43,158.81,158.81,1000.0,159.15,159.43,158.81,158.81,1000.0
2022-10-26 11:30:00,158.37,158.37,157.71,157.71,735.0,158.37,158.37,157.71,157.71,735.0
2022-10-26 12:00:00,157.64,157.7,156.7,156.7,1100.0,157.64,157.7,156.7,156.7,1100.0
2022-10-26 12:30:00,156.15,156.15,154.35,154.44,1000.0,156.15,156.15,154.35,154.44,1000.0
2022-10-26 13:00:00,153.27,153.44,152.24,152.5,1900.0,153.27,153.44,152.24,152.5,1900.0
2022-10-26 13:30:00,152.82,153.55,152.82,153.55,300.0,152.82,153.55,152.82,153.55,300.0
2022-10-26 14:00:00,153.6,153.6,153.24,153.24,200.0,153.6,153.6,153.24,153.24,200.0
2022-10-26 14:30:00,153.88,153.88,153.15,153.15,600.0,153.88,153.88,153.15,153.15,600.0
2022-10-26 15:00:00,152.57,152.72,152.2,152.2,1667.0,152.57,152.72,152.2,152.2,1667.0
2022-10-26 15:30:00,152.24,152.24,151.37,151.65,3202.0,152.24,152.24,151.37,151.65,3202.0
2022-10-27 09:30:00,154.14,155.0,153.41,154.47,1580.0,154.14,155.0,153.41,154.47,1580.0
2022-10-27 10:00:00,153.62,156.76,152.36,156.76,3285.0,153.62,156.76,152.36,156.76,3285.0
2022-10-27 10:30:00,157.0,157.72,156.66,156.66,5442.0,157.0,157.72,156.66,156.66,5442.0
2022-10-27 11:00:00,155.33,155.9,155.27,155.27,1000.0,155.33,155.9,155.27,155.27,1000.0
2022-10-27 11:30:00,155.26,155.26,153.8,153.8,904.0,155.26,155.26,153.8,153.8,904.0
2022-10-27 12:00:00,153.38,154.32,153.38,154.17,1000.0,153.38,154.32,153.38,154.17,1000.0
2022-10-27 12:30:00,154.16,155.25,154.16,155.25,300.0,154.16,155.25,154.16,155.25,300.0
2022-10-27 13:00:00,155.36,155.86,154.91,155.86,1000.0,155.36,155.86,154.91,155.86,1000.0
2022-10-27 13:30:00,155.89,156.0,155.89,156.0,200.0,155.89,156.0,155.89,156.0,200.0
2022-10-27 14:00:00,156.25,156.25,155.6,155.75,1830.0,156.25,156.25,155.6,155.75,1830.0
2022-10-27 14:30:00,156.08,156.47,155.98,155.98,1800.0,156.08,156.47,155.98,155.98,1800.0
2022-10-27 15:00:00,156.27,157.3,155.85,157.22,1987.0,156.27,157.3,155.85,157.22,1987.0
2022-10-27 15:30:00,157.46,157.46,156.95,157.05,1612.0,157.46,157.46,156.95,157.05,1612.0
2022-10-28 09:30:00,157.19,157.45,156.8,157.45,600.0,157.19,157.45,156.8,157.45,600.0
2022-10-28 10:00:00,156.63,156.63,154.19,154.64,1011.0,156.63,156.63,154.19,154.64,1011.0
2022-10-28 10:30:00,155.6,156.01,155.49,155.49,500.0,155.6,156.01,155.49,155.49,500.0
2022-10-28 11:00:00,155.01,155.13,154.47,154.47,1303.0,155.01,155.13,154.47,154.47,1303.0
2022-10-28 11:30:00,154.4,154.84,154.4,154.58,300.0,154.4,154.84,154.4,154.58,300.0
2022-10-28 12:00:00,154.78,155.18,154.78,155.18,200.0,154.78,155.18,154.78,155.18,200.0
2022-10-28 12:30:00,156.74,156.82,156.68,156.82,300.0,156.74,156.82,156.68,156.82,300.0
2022-10-28 13:00:00,157.12,157.19,156.75,156.75,1410.0,157.12,157.19,156.75,156.75,1410.0
2022-10-28 13:30:00,157.0,157.0,156.92,156.92,200.0,157.0,157.0,156.92,156.92,200.0
2022-10-28 14:00:00,156.18,156.33,156.18,156.33,400.0,156.18,156.33,156.18,156.33,400.0
2022-10-28 14:30:00,157.52,157.52,157.52,157.52,100.0,157.52,157.52,157.52,157.52,100.0
2022-10-28 15:00:00,157.14,157.33,157.14,157.17,500.0,157.14,157.33,157.14,157.17,500.0
2022-10-28 15:30:00,156.45,156.79,155.75,156.63,4700.0,156.45,156.79,155.75,156.63,4700.0
2022-10-31 09:30:00,156.86,156.86,155.61,156.73,700.0,156.86,156.86,155.61,156.73,700.0
2022-10-31 10:00:00,158.15,158.15,155.04,155.04,4271.0,158.15,158.15,155.04,155.04,4271.0
2022-10-31 10:30:00,154.41,156.22,154.41,155.06,3384.0,154.41,156.22,154.41,155.06,3384.0
2022-10-31 11:00:00,155.64,156.22,155.42,156.22,3593.0,155.64,156.22,155.42,156.22,3593.0
2022-10-31 11:30:00,156.56,157.19,156.44,156.44,800.0,156.56,157.19,156.44,156.44,800.0
2022-10-31 12:00:00,157.06,157.06,156.72,156.72,300.0,157.06,157.06,156.72,156.72,300.0
2022-10-31 12:30:00,156.51,156.51,155.96,156.11,1100.0,156.51,156.51,155.96,156.11,1100.0
2022-10-31 13:00:00,155.84,157.02,155.84,157.02,900.0,155.84,157.02,155.84,157.02,900.0
2022-10-31 13:30:00,156.77,156.77,156.29,156.29,400.0,156.77,156.77,156.29,156.29,400.0
2022-10-31 14:00:00,156.3,156.64,156.3,156.64,1000.0,156.3,156.64,156.3,156.64,1000.0
2022-10-31 14:30:00,157.28,157.37,156.84,156.89,1752.0,157.28,157.37,156.84,156.89,1752.0
2022-10-31 15:00:00,156.49,157.24,156.49,157.03,1200.0,156.49,157.24,156.49,157.03,1200.0
2022-10-31 15:30:00,157.1,157.93,156.87,156.91,2881.0,157.1,157.93,156.87,156.91,2881.0
2022-11-01 09:30:00,157.91,157.91,152.98,154.59,2890.0,157.91,157.91,152.98,154.59,2890.0
2022-11-01 10:00:00,154.25,154.25,151.02,151.14,2718.0,154.25,154.25,151.02,151.14,2718.0
2022-11-01 10:30:00,150.8,151.98,150.41,150.41,1320.0,150.8,151.98,150.41,150.41,1320.0
2022-11-01 11:00:00,150.3,150.3,148.77,148.77,500.0,150.3,150.3,148.77,148.77,500.0
2022-11-01 11:30:00,148.78,150.18,148.38,148.38,5300.0,148.78,150.18,148.38,148.38,5300.0
2022-11-01 12:00:00,148.37,148.94,148.02,148.02,600.0,148.37,148.94,148.02,148.02,600.0
2022-11-01 12:30:00,146.79,146.79,146.0,146.39,1225.0,146.79,146.79,146.0,146.39,1225.0
2022-11-01 13:00:00,146.27,146.94,146.27,146.29,1016.0,146.27,146.94,146.27,146.29,1016.0
2022-11-01 13:30:00,145.84,146.07,145.03,145.03,1639.0,145.84,146.07,145.03,145.03,1639.0
2022-11-01 14:00:00,145.15,146.82,145.15,146.82,995.0,145.15,146.82,145.15,146.82,995.0
2022-11-01 14:30:00,147.05,147.05,146.08,146.4,800.0,147.05,147.05,146.08,146.4,800.0
2022-11-01 15:00:00,146.48,146.48,145.68,145.7,1300.0,146.48,146.48,145.68,145.7,1300.0
2022-11-01 15:30:00,145.96,147.51,145.96,147.15,3873.0,145.96,147.51,145.96,147.15,3873.0
2022-11-02 09:30:00,145.48,145.48,143.9,144.56,1000.0,145.48,145.48,143.9,144.56,1000.0
2022-11-02 10:00:00,142.99,143.51,141.79,142.14,3918.0,142.99,143.51,141.79,142.14,3918.0
2022-11-02 10:30:00,142.46,142.5,141.61,141.95,4082.0,142.46,142.5,141.61,141.95,4082.0
2022-11-02 11:00:00,141.68,141.75,139.88,139.88,1754.0,141.68,141.75,139.88,139.88,1754.0
2022-11-02 11:30:00,140.12,140.5,138.79,138.79,6580.0,140.12,140.5,138.79,138.79,6580.0
2022-11-02 12:00:00,138.18,138.51,137.53,137.71,704.0,138.18,138.51,137.53,137.71,704.0
2022-11-02 12:30:00,137.85,139.0,137.41,138.85,1510.0,137.85,139.0,137.41,138.85,1510.0
2022-11-02 13:00:00,138.75,139.01,138.25,138.66,2630.0,138.75,139.01,138.25,138.66,2630.0
2022-11-02 13:30:00,138.32,139.04,138.02,138.27,1000.0,138.32,139.04,138.02,138.27,1000.0
2022-11-02 14:00:00,138.53,141.26,138.53,141.26,3100.0,138.53,141.26,138.53,141.26,3100.0
2022-11-02 14:30:00,141.48,141.48,136.0,137.75,2216.0,141.48,141.48,136.0,137.75,2216.0
2022-11-02 15:00:00,137.34,138.98,135.57,135.6,2366.0,137.34,138.98,135.57,135.6,2366.0
2022-11-02 15:30:00,135.68,136.48,135.59,136.24,3484.0,135.68,136.48,135.59,136.24,3484.0
2022-11-03 09:30:00,146.68,150.04,137.82,137.82,4606.0,146.68,150.04,137.82,137.82,4606.0
2022-11-03 10:00:00,137.57,141.91,134.47,141.91,7612.0,137.57,141.91,134.47,141.91,7612.0
2022-11-03 10:30:00,143.17,145.75,143.0,145.57,2485.0,143.17,145.75,143.0,145.57,2485.0
2022-11-03 11:00:00,145.59,147.48,142.43,142.43,8399.0,145.59,147.48,142.43,142.43,8399.0
2022-11-03 11:30:00,143.09,145.44,143.09,144.54,2224.0,143.09,145.44,143.09,144.54,2224.0
2022-11-03 12:00:00,144.65,146.59,144.37,145.05,2380.0,144.65,146.59,144.37,145.05,2380.0
2022-11-03 12:30:00,145.08,146.75,145.08,146.75,2417.0,145.08,146.75,145.08,146.75,2417.0
2022-11-03 13:00:00,146.56,146.93,145.2,145.88,1503.0,146.56,146.93,145.2,145.88,1503.0
2022-11-03 13:30:00,146.17,147.0,145.97,146.9,1500.0,146.17,147.0,145.97,146.9,1500.0
2022-11-03 14:00:00,146.8,146.95,146.5,146.71,816.0,146.8,146.95,146.5,146.71,816.0
2022-11-03 14:30:00,147.19,148.82,146.9,148.82,3372.0,147.19,148.82,146.9,148.82,3372.0
2022-11-03 15:00:00,148.63,149.18,148.52,149.08,2937.0,148.63,149.18,148.52,149.08,2937.0
2022-11-03 15:30:00,148.84,151.3,148.63,150.71,20342.0,148.84,151.3,148.63,150.71,20342.0
2022-11-04 09:30:00,150.98,153.26,142.71,144.84,2919.0,150.98,153.26,142.71,144.84,2919.0
2022-11-04 10:00:00,143.51,143.51,140.02,140.71,2449.0,143.51,143.51,140.02,140.71,2449.0
2022-11-04 10:30:00,141.85,143.91,140.5,143.83,5376.0,141.85,143.91,140.5,143.83,5376.0
2022-11-04 11:00:00,145.29,145.29,143.02,143.02,2800.0,145.29,145.29,143.02,143.02,2800.0
2022-11-04 11:30:00,142.79,143.18,141.49,142.46,2504.0,142.79,143.18,141.49,142.46,2504.0
2022-11-04 12:00:00,142.29,144.21,142.29,144.21,1100.0,142.29,144.21,142.29,144.21,1100.0
2022-11-04 12:30:00,143.59,143.59,142.13,142.53,1000.0,143.59,143.59,142.13,142.53,1000.0
2022-11-04 13:00:00,142.54,142.64,141.8,141.8,1300.0,142.54,142.64,141.8,141.8,1300.0
2022-11-04 13:30:00,141.38,142.73,141.38,141.68,1500.0,141.38,142.73,141.38,141.68,1500.0
2022-11-04 14:00:00,141.16,142.63,141.16,142.63,1300.0,141.16,142.63,141.16,142.63,1300.0
2022-11-04 14:30:00,141.97,142.7,141.97,142.7,1200.0,141.97,142.7,141.97,142.7,1200.0
2022-11-04 15:00:00,142.4,142.74,142.0,142.0,3007.0,142.4,142.74,142.0,142.0,3007.0
2022-11-04 15:30:00,141.94,143.6,141.88,143.54,5434.0,141.94,143.6,141.88,143.54,5434.0
2022-11-07 09:30:00,142.54,142.54,137.11,137.93,700.0,142.54,142.54,137.11,137.93,700.0
2022-11-07 10:00:00,139.19,139.19,137.19,137.19,700.0,139.19,139.19,137.19,137.19,700.0
2022-11-07 10:30:00,136.87,138.1,136.47,138.02,3350.0,136.87,138.1,136.47,138.02,3350.0
2022-11-07 11:00:00,138.07,138.6,137.41,138.6,1984.0,138.07,138.6,137.41,138.6,1984.0
2022-11-07 11:30:00,138.92,138.92,137.85,138.09,500.0,138.92,138.92,137.85,138.09,500.0
2022-11-07 12:00:00,138.89,139.05,138.7,138.7,700.0,138.89,139.05,138.7,138.7,700.0
2022-11-07 12:30:00,138.74,139.1,138.42,139.1,1500.0,138.74,139.1,138.42,139.1,1500.0
2022-11-07 13:00:00,139.34,139.62,139.05,139.41,5244.0,139.34,139.62,139.05,139.41,5244.0
2022-11-07 13:30:00,139.06,139.3,139.04,139.3,1000.0,139.06,139.3,139.04,139.3,1000.0
2022-11-07 14:00:00,139.41,139.62,139.41,139.62,400.0,139.41,139.62,139.41,139.62,400.0
2022-11-07 14:30:00,139.81,140.06,139.71,139.71,900.0,139.81,140.06,139.71,139.71,900.0
2022-11-07 15:00:00,139.1,139.41,138.5,138.6,1996.0,139.1,139.41,138.5,138.6,1996.0
2022-11-07 15:30:00,138.7,139.1,138.48,139.0,6456.0,138.7,139.1,138.48,139.0,6456.0
2022-11-08 09:30:00,141.0,142.4,140.53,142.4,1326.0,141.0,142.4,140.53,142.4,1326.0
2022-11-08 10:00:00,141.92,142.38,141.67,142.38,1280.0,141.92,142.38,141.67,142.38,1280.0
2022-11-08 10:30:00,142.43,144.0,142.43,143.95,2300.0,142.43,144.0,142.43,143.95,2300.0
2022-11-08 11:00:00,143.94,146.45,143.94,146.1,7259.0,143.94,146.45,143.94,146.1,7259.0
2022-11-08 11:30:00,145.98,146.36,145.28,145.28,881.0,145.98,146.36,145.28,145.28,881.0
2022-11-08 12:00:00,145.61,146.03,145.29,146.03,700.0,145.61,146.03,145.29,146.03,700.0
2022-11-08 12:30:00,145.86,145.9,145.84,145.84,1329.0,145.86,145.9,145.84,145.84,1329.0
2022-11-08 13:00:00,145.32,145.32,143.49,143.49,600.0,145.32,145.32,143.49,143.49,600.0
2022-11-08 13:30:00,143.5,143.81,143.23,143.35,400.0,143.5,143.81,143.23,143.35,400.0
2022-11-08 14:00:00,142.98,142.98,141.54,141.54,708.0,142.98,142.98,141.54,141.54,708.0
2022-11-08 14:30:00,141.54,144.66,141.54,144.66,1000.0,141.54,144.66,141.54,144.66,1000.0
2022-11-08 15:00:00,145.0,145.13,145.0,145.13,200.0,145.0,145.13,145.0,145.13,200.0
2022-11-08 15:30:00,145.96,146.24,145.66,145.89,3300.0,145.96,146.24,145.66,145.89,3300.0
2022-11-09 09:30:00,144.2,144.47,144.2,144.47,500.0,144.2,144.47,144.2,144.47,500.0
2022-11-09 10:00:00,144.0,144.0,143.42,143.67,600.0,144.0,144.0,143.42,143.67,600.0
2022-11-09 10:30:00,143.9,143.9,142.71,142.71,1100.0,143.9,143.9,142.71,142.71,1100.0
2022-11-09 11:00:00,142.16,143.24,141.7,143.1,2100.0,142.16,143.24,141.7,143.1,2100.0
2022-11-09 11:30:00,142.85,143.61,142.85,143.61,944.0,142.85,143.61,142.85,143.61,944.0
2022-11-09 12:00:00,143.35,143.35,142.91,142.91,200.0,143.35,143.35,142.91,142.91,200.0
2022-11-09 12:30:00,143.08,143.08,143.08,143.08,100.0,143.08,143.08,143.08,143.08,100.0
2022-11-09 13:00:00,142.96,143.41,142.96,143.24,600.0,142.96,143.41,142.96,143.24,600.0
2022-11-09 13:30:00,142.21,142.6,142.21,142.6,300.0,142.21,142.6,142.21,142.6,300.0
2022-11-09 14:00:00,143.06,143.91,143.06,143.91,209.0,143.06,143.91,143.06,143.91,209.0
2022-11-09 14:30:00,143.09,143.27,143.09,143.25,763.0,143.09,143.27,143.09,143.25,763.0
2022-11-09 15:00:00,143.54,144.67,143.54,144.67,900.0,143.54,144.67,143.54,144.67,900.0
2022-11-09 15:30:00,144.96,145.9,144.86,145.76,5567.0,144.96,145.9,144.86,145.76,5567.0
2022-11-10 09:30:00,154.37,156.53,153.06,155.72,1500.0,154.37,156.53,153.06,155.72,1500.0
2022-11-10 10:00:00,155.47,156.42,154.66,154.66,4498.0,155.47,156.42,154.66,154.66,4498.0
2022-11-10 10:30:00,155.01,155.13,153.61,155.13,1820.0,155.01,155.13,153.61,155.13,1820.0
2022-11-10 11:00:00,155.32,155.56,154.53,154.72,2500.0,155.32,155.56,154.53,154.72,2500.0
2022-11-10 11:30:00,154.75,155.15,153.74,153.82,1403.0,154.75,155.15,153.74,153.82,1403.0
2022-11-10 12:00:00,155.3,156.57,154.93,155.15,2059.0,155.3,156.57,154.93,155.15,2059.0
2022-11-10 12:30:00,155.37,155.37,152.53,153.57,2618.0,155.37,155.37,152.53,153.57,2618.0
2022-11-10 13:00:00,154.0,154.82,153.35,153.35,1771.0,154.0,154.82,153.35,153.35,1771.0
2022-11-10 13:30:00,152.93,153.21,152.46,152.87,1000.0,152.93,153.21,152.46,152.87,1000.0
2022-11-10 14:00:00,152.87,152.89,152.41,152.42,1100.0,152.87,152.89,152.41,152.42,1100.0
2022-11-10 14:30:00,151.95,152.52,151.94,152.52,1177.0,151.95,152.52,151.94,152.52,1177.0
2022-11-10 15:00:00,152.91,153.96,152.76,153.25,1600.0,152.91,153.96,152.76,153.25,1600.0
2022-11-10 15:30:00,153.37,153.84,153.15,153.84,3728.0,153.37,153.84,153.15,153.84,3728.0
2022-11-11 09:30:00,153.35,155.9,153.26,155.89,1036.0,153.35,155.9,153.26,155.89,1036.0
2022-11-11 10:00:00,156.15,159.39,156.15,159.39,1800.0,156.15,159.39,156.15,159.39,1800.0
2022-11-11 10:30:00,159.35,159.95,159.04,159.04,1400.0,159.35,159.95,159.04,159.04,1400.0
2022-11-11 11:00:00,159.09,159.09,156.77,156.96,4735.0,159.09,159.09,156.77,156.96,4735.0
2022-11-11 11:30:00,156.48,156.81,155.67,156.18,1000.0,156.48,156.81,155.67,156.18,1000.0
2022-11-11 12:00:00,156.09,157.65,156.0,157.65,800.0,156.09,157.65,156.0,157.65,800.0
2022-11-11 12:30:00,157.22,157.98,156.99,157.82,1800.0,157.22,157.98,156.99,157.82,1800.0
2022-11-11 13:00:00,158.97,159.3,158.97,159.3,884.0,158.97,159.3,158.97,159.3,884.0
2022-11-11 13:30:00,159.5,159.52,158.78,158.89,847.0,159.5,159.52,158.78,158.89,847.0
2022-11-11 14:00:00,158.63,159.15,157.9,158.16,1800.0,158.63,159.15,157.9,158.16,1800.0
2022-11-11 14:30:00,158.13,158.64,158.06,158.51,1400.0,158.13,158.64,158.06,158.51,1400.0
2022-11-11 15:00:00,158.54,158.71,157.37,158.71,3500.0,158.54,158.71,157.37,158.71,3500.0
2022-11-11 15:30:00,159.06,159.97,158.47,159.97,9099.0,159.06,159.97,158.47,159.97,9099.0
2022-11-14 09:30:00,152.65,152.65,152.23,152.23,400.0,152.65,152.65,152.23,152.23,400.0
2022-11-14 10:00:00,154.43,157.32,154.43,155.85,3656.0,154.43,157.32,154.43,155.85,3656.0
2022-11-14 10:30:00,155.64,156.32,155.6,155.72,1200.0,155.64,156.32,155.6,155.72,1200.0
2022-11-14 11:00:00,155.52,156.22,155.29,156.19,2000.0,155.52,156.22,155.29,156.19,2000.0
2022-11-14 11:30:00,155.82,156.76,155.82,156.65,1400.0,155.82,156.76,155.82,156.65,1400.0
2022-11-14 12:00:00,157.0,157.11,157.0,157.11,200.0,157.0,157.11,157.0,157.11,200.0
2022-11-14 12:30:00,157.45,158.35,157.45,157.8,4947.0,157.45,158.35,157.45,157.8,4947.0
2022-11-14 13:00:00,159.61,160.32,159.55,159.55,1584.0,159.61,160.32,159.55,159.55,1584.0
2022-11-14 13:30:00,160.75,161.37,160.34,160.38,1600.0,160.75,161.37,160.34,160.38,1600.0
2022-11-14 14:00:00,160.58,160.6,159.8,160.07,2100.0,160.58,160.6,159.8,160.07,2100.0
2022-11-14 14:30:00,159.78,159.87,159.78,159.87,302.0,159.78,159.87,159.78,159.87,302.0
2022-11-14 15:00:00,159.5,159.5,158.5,158.98,1400.0,159.5,159.5,158.5,158.98,1400.0
2022-11-14 15:30:00,158.67,158.67,157.29,157.39,6555.0,158.67,158.67,157.29,157.39,6555.0
2022-11-15 09:30:00,161.28,165.0,161.28,164.75,1808.0,161.28,165.0,161.28,164.75,1808.0
2022-11-15 10:00:00,164.97,164.97,162.33,164.24,1300.0,164.97,164.97,162.33,164.24,1300.0
2022-11-15 10:30:00,164.59,164.59,161.61,161.61,400.0,164.59,164.59,161.61,161.61,400.0
2022-11-15 11:00:00,160.64,161.52,160.25,160.58,1220.0,160.64,161.52,160.25,160.58,1220.0
2022-11-15 11:30:00,160.97,162.16,160.91,161.98,2143.0,160.97,162.16,160.91,161.98,2143.0
2022-11-15 12:00:00,161.59,163.6,161.59,163.4,800.0,161.59,163.6,161.59,163.4,800.0
2022-11-15 12:30:00,162.35,163.18,162.35,162.79,1107.0,162.35,163.18,162.35,162.79,1107.0
2022-11-15 13:00:00,162.67,163.0,161.39,161.56,900.0,162.67,163.0,161.39,161.56,900.0
2022-11-15 13:30:00,162.19,162.22,161.37,162.15,3182.0,162.19,162.22,161.37,162.15,3182.0
2022-11-15 14:00:00,162.15,163.41,161.99,163.41,1191.0,162.15,163.41,161.99,163.41,1191.0
2022-11-15 14:30:00,162.66,163.29,162.4,163.2,1909.0,162.66,163.29,162.4,163.2,1909.0
2022-11-15 15:00:00,163.29,163.6,162.65,163.1,3097.0,163.29,163.6,162.65,163.1,3097.0
2022-11-15 15:30:00,163.15,163.16,162.36,162.37,3740.0,163.15,163.16,162.36,162.37,3740.0
2022-11-16 09:30:00,158.93,158.93,157.66,157.66,600.0,158.93,158.93,157.66,157.66,600.0
2022-11-16 10:00:00,155.53,156.1,155.53,156.1,1076.0,155.53,156.1,155.53,156.1,1076.0
2022-11-16 10:30:00,156.11,156.11,154.5,154.5,1800.0,156.11,156.11,154.5,154.5,1800.0
2022-11-16 11:00:00,154.79,156.39,154.79,156.39,963.0,154.79,156.39,154.79,156.39,963.0
2022-11-16 11:30:00,156.41,156.41,155.65,156.14,1240.0,156.41,156.41,155.65,156.14,1240.0
2022-11-16 12:00:00,155.84,155.84,155.63,155.65,500.0,155.84,155.84,155.63,155.65,500.0
2022-11-16 12:30:00,155.79,155.79,155.79,155.79,100.0,155.79,155.79,155.79,155.79,100.0
2022-11-16 13:00:00,155.56,155.56,155.41,155.49,300.0,155.56,155.56,155.41,155.49,300.0
2022-11-16 13:30:00,155.54,155.54,155.54,155.54,100.0,155.54,155.54,155.54,155.54,100.0
2022-11-16 14:00:00,154.0,154.57,154.0,154.57,400.0,154.0,154.57,154.0,154.57,400.0
2022-11-16 14:30:00,154.43,154.43,153.74,153.91,1133.0,154.43,154.43,153.74,153.91,1133.0
2022-11-16 15:00:00,152.7,153.1,152.7,153.1,805.0,152.7,153.1,152.7,153.1,805.0
2022-11-16 15:30:00,153.19,153.84,153.17,153.19,3200.0,153.19,153.84,153.17,153.19,3200.0
2022-11-17 09:30:00,148.18,150.89,148.08,150.21,2195.0,148.18,150.89,148.08,150.21,2195.0
2022-11-17 10:00:00,149.84,150.56,149.77,150.56,300.0,149.84,150.56,149.77,150.56,300.0
2022-11-17 10:30:00,150.18,150.18,150.18,150.18,100.0,150.18,150.18,150.18,150.18,100.0
2022-11-17 11:00:00,150.26,150.91,149.46,150.91,600.0,150.26,150.91,149.46,150.91,600.0
2022-11-17 11:30:00,150.73,150.73,150.73,150.73,100.0,150.73,150.73,150.73,150.73,100.0
2022-11-17 12:00:00,151.64,151.64,151.64,151.64,100.0,151.64,151.64,151.64,151.64,100.0
2022-11-17 12:30:00,151.07,151.07,151.07,151.07,100.0,151.07,151.07,151.07,151.07,100.0
2022-11-17 13:00:00,152.28,152.28,152.28,152.28,100.0,152.28,152.28,152.28,152.28,100.0
2022-11-17 13:30:00,152.28,152.28,152.28,152.28,0.0,152.28,152.28,152.28,152.28,0.0
2022-11-17 14:00:00,150.68,150.99,150.68,150.99,800.0,150.68,150.99,150.68,150.99,800.0
2022-11-17 14:30:00,150.72,151.09,150.48,151.09,428.0,150.72,151.09,150.48,151.09,428.0
2022-11-17 15:00:00,149.96,149.96,149.56,149.57,500.0,149.96,149.96,149.56,149.57,500.0
2022-11-17 15:30:00,149.62,150.05,149.38,149.77,3529.0,149.62,150.05,149.38,149.77,3529.0
2022-11-18 09:30:00,152.31,153.33,152.3,152.58,3146.0,152.31,153.33,152.3,152.58,3146.0
2022-11-18 10:00:00,150.66,150.81,150.66,150.7,2687.0,150.66,150.81,150.66,150.7,2687.0
2022-11-18 10:30:00,151.64,151.64,149.28,149.28,4250.0,151.64,151.64,149.28,149.28,4250.0
2022-11-18 11:00:00,148.69,149.48,148.69,149.48,1500.0,148.69,149.48,148.69,149.48,1500.0
2022-11-18 11:30:00,149.3,149.52,149.08,149.09,2472.0,149.3,149.52,149.08,149.09,2472.0
2022-11-18 12:00:00,149.85,149.85,149.64,149.64,200.0,149.85,149.85,149.64,149.64,200.0
2022-11-18 12:30:00,149.07,149.07,148.87,148.87,500.0,149.07,149.07,148.87,148.87,500.0
2022-11-18 13:00:00,148.74,148.91,148.47,148.91,1087.0,148.74,148.91,148.47,148.91,1087.0
2022-11-18 13:30:00,148.59,148.72,148.58,148.72,400.0,148.59,148.72,148.58,148.72,400.0
2022-11-18 14:00:00,149.44,149.53,149.44,149.53,200.0,149.44,149.53,149.44,149.53,200.0
2022-11-18 14:30:00,149.22,149.22,149.18,149.18,200.0,149.22,149.22,149.18,149.18,200.0
2022-11-18 15:00:00,149.57,149.92,149.57,149.92,305.0,149.57,149.92,149.57,149.92,305.0
2022-11-18 15:30:00,150.1,150.1,148.81,148.83,2400.0,150.1,150.1,148.81,148.83,2400.0
2022-11-21 09:30:00,147.0,148.69,147.0,148.49,320.0,147.0,148.69,147.0,148.49,320.0
2022-11-21 10:00:00,147.32,148.0,147.31,148.0,1558.0,147.32,148.0,147.31,148.0,1558.0
2022-11-21 10:30:00,148.42,149.55,148.42,149.35,700.0,148.42,149.55,148.42,149.35,700.0
2022-11-21 11:00:00,149.99,149.99,149.99,149.99,100.0,149.99,149.99,149.99,149.99,100.0
2022-11-21 11:30:00,149.78,149.78,149.78,149.78,100.0,149.78,149.78,149.78,149.78,100.0
2022-11-21 12:00:00,150.14,150.14,150.14,150.14,100.0,150.14,150.14,150.14,150.14,100.0
2022-11-21 12:30:00,150.28,150.28,150.28,150.28,100.0,150.28,150.28,150.28,150.28,100.0
2022-11-21 13:00:00,150.0,150.0,150.0,150.0,300.0,150.0,150.0,150.0,150.0,300.0
2022-11-21 13:30:00,150.0,150.0,149.65,149.65,400.0,150.0,150.0,149.65,149.65,400.0
2022-11-21 14:00:00,149.58,149.58,148.71,148.71,205.0,149.58,149.58,148.71,148.71,205.0
2022-11-21 14:30:00,148.78,148.78,148.66,148.66,300.0,148.78,148.78,148.66,148.66,300.0
2022-11-21 15:00:00,148.79,148.79,148.74,148.74,200.0,148.79,148.79,148.74,148.74,200.0
2022-11-21 15:30:00,149.38,149.38,149.12,149.12,700.0,149.38,149.38,149.12,149.12,700.0
2022-11-22 09:30:00,148.62,148.62,147.63,148.07,500.0,148.62,148.62,147.63,148.07,500.0
2022-11-22 10:00:00,148.5,149.49,148.5,149.49,400.0,148.5,149.49,148.5,149.49,400.0
2022-11-22 10:30:00,150.14,150.14,149.96,149.96,200.0,150.14,150.14,149.96,149.96,200.0
2022-11-22 11:00:00,149.88,150.28,149.48,150.28,905.0,149.88,150.28,149.48,150.28,905.0
2022-11-22 11:30:00,149.76,149.83,149.76,149.83,200.0,149.76,149.83,149.76,149.83,200.0
2022-11-22 12:00:00,149.83,149.83,149.83,149.83,0.0,149.83,149.83,149.83,149.83,0.0
2022-11-22 12:30:00,150.02,150.22,149.99,150.06,1853.0,150.02,150.22,149.99,150.06,1853.0
2022-11-22 13:00:00,149.86,150.28,149.86,150.28,900.0,149.86,150.28,149.86,150.28,900.0
2022-11-22 13:30:00,150.24,150.28,150.04,150.28,300.0,150.24,150.28,150.04,150.28,300.0
2022-11-22 14:00:00,150.47,150.72,149.89,149.89,700.0,150.47,150.72,149.89,149.89,700.0
2022-11-22 14:30:00,149.9,150.36,149.9,150.36,1400.0,149.9,150.36,149.9,150.36,1400.0
2022-11-22 15:00:00,150.37,150.85,150.37,150.83,1958.0,150.37,150.85,150.37,150.83,1958.0
2022-11-22 15:30:00,150.76,150.97,149.93,150.12,1811.0,150.76,150.97,149.93,150.12,1811.0
2022-11-23 10:00:00,154.05,154.05,154.05,154.05,100.0,154.05,154.05,154.05,154.05,100.0
2022-11-23 10:30:00,155.65,155.65,154.55,154.55,404.0,155.65,155.65,154.55,154.55,404.0
2022-11-23 11:00:00,154.86,154.86,154.86,154.86,200.0,154.86,154.86,154.86,154.86,200.0
2022-11-23 11:30:00,154.49,154.49,154.49,154.49,100.0,154.49,154.49,154.49,154.49,100.0
2022-11-23 12:00:00,153.01,153.01,152.65,152.65,500.0,153.01,153.01,152.65,152.65,500.0
2022-11-23 12:30:00,153.27,153.27,152.53,152.53,815.0,153.27,153.27,152.53,152.53,815.0
2022-11-23 13:00:00,152.53,152.53,152.53,152.53,0.0,152.53,152.53,152.53,152.53,0.0
2022-11-23 13:30:00,153.95,154.06,153.95,154.06,235.0,153.95,154.06,153.95,154.06,235.0
2022-11-23 14:00:00,154.71,154.89,154.71,154.89,200.0,154.71,154.89,154.71,154.89,200.0
2022-11-23 14:30:00,155.04,155.04,155.02,155.02,200.0,155.04,155.04,155.02,155.02,200.0
2022-11-23 15:00:00,153.54,154.15,153.38,154.15,700.0,153.54,154.15,153.38,154.15,700.0
2022-11-23 15:30:00,154.45,154.52,153.02,153.04,1512.0,154.45,154.52,153.02,153.04,1512.0
2022-11-25 09:30:00,152.51,152.51,151.76,151.76,2500.0,152.51,152.51,151.76,151.76,2500.0
2022-11-25 10:00:00,151.76,151.76,151.76,151.76,0.0,151.76,151.76,151.76,151.76,0.0
2022-11-25 10:30:00,152.63,152.63,152.05,152.05,700.0,152.63,152.63,152.05,152.05,700.0
2022-11-25 11:00:00,152.48,153.45,152.48,153.08,1000.0,152.48,153.45,152.48,153.08,1000.0
2022-11-25 11:30:00,153.23,153.69,153.23,153.26,812.0,153.23,153.69,153.23,153.26,812.0
2022-11-25 12:00:00,153.19,153.48,152.88,153.48,700.0,153.19,153.48,152.88,153.48,700.0
2022-11-25 12:30:00,153.4,153.59,153.29,153.39,700.0,153.4,153.59,153.29,153.39,700.0
2022-11-28 09:30:00,153.91,154.46,153.27,154.46,2022.0,153.91,154.46,153.27,154.46,2022.0
2022-11-28 10:00:00,154.6,154.6,152.71,152.71,405.0,154.6,154.6,152.71,152.71,405.0
2022-11-28 10:30:00,153.09,153.09,153.0,153.0,1115.0,153.09,153.09,153.0,153.0,1115.0
2022-11-28 11:00:00,152.8,152.8,152.44,152.44,200.0,152.8,152.8,152.44,152.44,200.0
2022-11-28 11:30:00,152.15,152.15,152.15,152.15,353.0,152.15,152.15,152.15,152.15,353.0
2022-11-28 12:00:00,152.97,152.97,152.53,152.53,300.0,152.97,152.97,152.53,152.53,300.0
2022-11-28 12:30:00,152.53,152.53,152.53,152.53,0.0,152.53,152.53,152.53,152.53,0.0
2022-11-28 13:00:00,152.39,152.39,152.39,152.39,100.0,152.39,152.39,152.39,152.39,100.0
2022-11-28 13:30:00,152.75,152.75,152.42,152.42,200.0,152.75,152.75,152.42,152.42,200.0
2022-11-28 14:00:00,152.42,152.42,152.42,152.42,0.0,152.42,152.42,152.42,152.42,0.0
2022-11-28 14:30:00,151.02,151.18,151.02,151.07,400.0,151.02,151.18,151.02,151.07,400.0
2022-11-28 15:00:00,151.04,151.04,150.42,150.42,607.0,151.04,151.04,150.42,150.42,607.0
2022-11-28 15:30:00,150.71,150.86,150.54,150.54,600.0,150.71,150.86,150.54,150.54,600.0
2022-11-29 09:30:00,150.67,151.13,150.67,150.67,400.0,150.67,151.13,150.67,150.67,400.0
2022-11-29 10:00:00,150.45,151.12,150.45,150.67,7050.0,150.45,151.12,150.45,150.67,7050.0
2022-11-29 10:30:00,150.21,150.76,150.2,150.76,1736.0,150.21,150.76,150.2,150.76,1736.0
2022-11-29 11:00:00,150.7,150.7,150.62,150.62,779.0,150.7,150.7,150.62,150.62,779.0
2022-11-29 11:30:00,149.82,150.98,149.82,150.98,300.0,149.82,150.98,149.82,150.98,300.0
2022-11-29 12:00:00,150.69,150.94,150.69,150.94,300.0,150.69,150.94,150.69,150.94,300.0
2022-11-29 12:30:00,151.26,151.26,151.26,151.26,100.0,151.26,151.26,151.26,151.26,100.0
2022-11-29 13:00:00,151.26,151.26,151.26,151.26,0.0,151.26,151.26,151.26,151.26,0.0
2022-11-29 13:30:00,149.88,150.44,149.88,150.44,800.0,149.88,150.44,149.88,150.44,800.0
2022-11-29 14:00:00,150.86,151.01,150.66,150.83,800.0,150.86,151.01,150.66,150.83,800.0
2022-11-29 14:30:00,150.97,150.99,150.7,150.7,800.0,150.97,150.99,150.7,150.7,800.0
2022-11-29 15:00:00,150.7,150.7,150.7,150.7,0.0,150.7,150.7,150.7,150.7,0.0
2022-11-29 15:30:00,151.02,151.02,150.43,150.94,2436.0,151.02,151.02,150.43,150.94,2436.0
2022-11-30 09:30:00,149.55,149.55,143.74,146.45,6106.0,149.55,149.55,143.74,146.45,6106.0
2022-11-30 10:00:00,146.05,146.05,144.48,144.49,10936.0,146.05,146.05,144.48,144.49,10936.0
2022-11-30 10:30:00,143.5,143.59,143.17,143.59,1328.0,143.5,143.59,143.17,143.59,1328.0
2022-11-30 11:00:00,143.0,144.0,142.94,143.7,3850.0,143.0,144.0,142.94,143.7,3850.0
2022-11-30 11:30:00,143.92,144.68,143.92,144.51,1900.0,143.92,144.68,143.92,144.51,1900.0
2022-11-30 12:00:00,144.89,145.36,144.22,144.53,1015.0,144.89,145.36,144.22,144.53,1015.0
2022-11-30 12:30:00,144.14,144.14,143.9,143.9,500.0,144.14,144.14,143.9,143.9,500.0
2022-11-30 13:00:00,143.75,143.75,143.31,143.49,1200.0,143.75,143.75,143.31,143.49,1200.0
2022-11-30 13:30:00,143.35,144.55,143.35,144.03,2100.0,143.35,144.55,143.35,144.03,2100.0
2022-11-30 14:00:00,144.85,147.85,144.85,147.84,5313.0,144.85,147.85,144.85,147.84,5313.0
2022-11-30 14:30:00,147.2,147.2,146.51,146.51,1600.0,147.2,147.2,146.51,146.51,1600.0
2022-11-30 15:00:00,147.03,148.47,147.03,148.44,900.0,147.03,148.47,147.03,148.44,900.0
2022-11-30 15:30:00,148.83,149.96,148.1,148.92,8171.0,148.83,149.96,148.1,148.92,8171.0
2022-12-01 09:30:00,153.44,157.35,153.44,157.35,4700.0,153.44,157.35,153.44,157.35,4700.0
2022-12-01 10:00:00,155.95,156.5,153.75,153.75,1300.0,155.95,156.5,153.75,153.75,1300.0
2022-12-01 10:30:00,153.7,154.78,153.45,154.78,5875.0,153.7,154.78,153.45,154.78,5875.0
2022-12-01 11:00:00,154.34,154.84,154.28,154.55,1000.0,154.34,154.84,154.28,154.55,1000.0
2022-12-01 11:30:00,154.7,154.7,154.11,154.12,800.0,154.7,154.7,154.11,154.12,800.0
2022-12-01 12:00:00,153.74,154.07,153.44,154.07,615.0,153.74,154.07,153.44,154.07,615.0
2022-12-01 12:30:00,153.96,153.96,153.96,153.96,100.0,153.96,153.96,153.96,153.96,100.0
2022-12-01 13:00:00,155.65,155.98,155.3,155.98,616.0,155.65,155.98,155.3,155.98,616.0
2022-12-01 13:30:00,156.07,157.01,156.07,157.01,1092.0,156.07,157.01,156.07,157.01,1092.0
2022-12-01 14:00:00,157.55,157.55,157.06,157.38,700.0,157.55,157.55,157.06,157.38,700.0
2022-12-01 14:30:00,157.67,158.42,157.39,158.42,700.0,157.67,158.42,157.39,158.42,700.0
2022-12-01 15:00:00,158.67,159.05,158.56,158.68,1720.0,158.67,159.05,158.56,158.68,1720.0
2022-12-01 15:30:00,158.95,158.95,157.93,158.31,3568.0,158.95,158.95,157.93,158.31,3568.0
2022-12-02 09:30:00,152.66,153.13,150.6,151.45,3905.0,152.66,153.13,150.6,151.45,3905.0
2022-12-02 10:00:00,151.75,152.33,151.28,151.28,800.0,151.75,152.33,151.28,151.28,800.0
2022-12-02 10:30:00,151.0,152.2,150.82,150.9,2359.0,151.0,152.2,150.82,150.9,2359.0
2022-12-02 11:00:00,150.3,150.3,150.3,150.3,200.0,150.3,150.3,150.3,150.3,200.0
2022-12-02 11:30:00,150.54,150.54,150.05,150.08,300.0,150.54,150.54,150.05,150.08,300.0
2022-12-02 12:00:00,150.33,150.9,150.24,150.24,400.0,150.33,150.9,150.24,150.24,400.0
2022-12-02 12:30:00,149.5,149.5,147.9,148.01,900.0,149.5,149.5,147.9,148.01,900.0
2022-12-02 13:00:00,148.54,148.59,148.35,148.35,300.0,148.54,148.59,148.35,148.35,300.0
2022-12-02 13:30:00,148.0,148.33,148.0,148.33,500.0,148.0,148.33,148.0,148.33,500.0
2022-12-02 14:00:00,148.51,148.51,148.43,148.43,400.0,148.51,148.51,148.43,148.43,400.0
2022-12-02 14:30:00,146.67,147.48,146.67,147.48,300.0,146.67,147.48,146.67,147.48,300.0
2022-12-02 15:00:00,147.66,147.66,147.64,147.64,200.0,147.66,147.66,147.64,147.64,200.0
2022-12-02 15:30:00,147.95,148.25,147.19,147.27,4100.0,147.95,148.25,147.19,147.27,4100.0
2022-12-05 09:30:00,145.5,145.5,145.0,145.42,1384.0,145.5,145.5,145.0,145.42,1384.0
2022-12-05 10:00:00,143.07,143.07,141.74,141.74,500.0,143.07,143.07,141.74,141.74,500.0
2022-12-05 10:30:00,141.52,142.95,141.52,142.95,1371.0,141.52,142.95,141.52,142.95,1371.0
2022-12-05 11:00:00,142.14,142.14,141.87,141.87,568.0,142.14,142.14,141.87,141.87,568.0
2022-12-05 11:30:00,142.15,142.15,141.55,141.88,975.0,142.15,142.15,141.55,141.88,975.0
2022-12-05 12:00:00,142.04,142.34,141.42,142.34,1700.0,142.04,142.34,141.42,142.34,1700.0
2022-12-05 12:30:00,141.98,141.98,141.98,141.98,300.0,141.98,141.98,141.98,141.98,300.0
2022-12-05 13:00:00,140.97,140.97,140.01,140.01,1000.0,140.97,140.97,140.01,140.01,1000.0
2022-12-05 13:30:00,139.9,139.95,139.88,139.89,400.0,139.9,139.95,139.88,139.89,400.0
2022-12-05 14:00:00,139.83,140.28,139.33,139.33,887.0,139.83,140.28,139.33,139.33,887.0
2022-12-05 14:30:00,138.47,139.09,138.47,139.09,1062.0,138.47,139.09,138.47,139.09,1062.0
2022-12-05 15:00:00,139.11,139.48,138.33,139.02,1200.0,139.11,139.48,138.33,139.02,1200.0
2022-12-05 15:30:00,139.41,140.23,139.41,140.05,3800.0,139.41,140.23,139.41,140.05,3800.0
2022-12-06 09:30:00,140.09,140.09,140.09,140.09,107.0,140.09,140.09,140.09,140.09,107.0
2022-12-06 10:00:00,137.51,137.82,137.1,137.41,5668.0,137.51,137.82,137.1,137.41,5668.0
2022-12-06 10:30:00,137.15,137.36,137.06,137.36,300.0,137.15,137.36,137.06,137.36,300.0
2022-12-06 11:00:00,137.55,138.22,137.55,138.22,300.0,137.55,138.22,137.55,138.22,300.0
2022-12-06 11:30:00,138.12,138.21,137.8,138.1,1271.0,138.12,138.21,137.8,138.1,1271.0
2022-12-06 12:00:00,137.42,137.42,136.68,136.68,200.0,137.42,137.42,136.68,136.68,200.0
2022-12-06 12:30:00,136.68,136.68,136.68,136.68,0.0,136.68,136.68,136.68,136.68,0.0
2022-12-06 13:00:00,136.69,136.69,136.2,136.3,500.0,136.69,136.69,136.2,136.3,500.0
2022-12-06 13:30:00,135.6,135.81,135.55,135.55,500.0,135.6,135.81,135.55,135.55,500.0
2022-12-06 14:00:00,135.48,135.48,135.14,135.14,216.0,135.48,135.48,135.14,135.14,216.0
2022-12-06 14:30:00,134.91,135.69,134.91,135.69,900.0,134.91,135.69,134.91,135.69,900.0
2022-12-06 15:00:00,135.64,135.76,135.06,135.06,800.0,135.64,135.76,135.06,135.06,800.0
2022-12-06 15:30:00,135.47,137.18,135.47,137.18,1830.0,135.47,137.18,135.47,137.18,1830.0
2022-12-07 09:30:00,137.78,138.21,135.42,135.42,1294.0,137.78,138.21,135.42,135.42,1294.0
2022-12-07 10:00:00,134.6,136.14,134.6,135.37,1307.0,134.6,136.14,134.6,135.37,1307.0
2022-12-07 10:30:00,135.42,137.03,135.41,137.03,600.0,135.42,137.03,135.41,137.03,600.0
2022-12-07 11:00:00,137.08,137.1,136.44,136.66,5730.0,137.08,137.1,136.44,136.66,5730.0
2022-12-07 11:30:00,137.24,137.24,137.14,137.14,200.0,137.24,137.24,137.14,137.14,200.0
2022-12-07 12:00:00,137.75,137.75,137.75,137.75,100.0,137.75,137.75,137.75,137.75,100.0
2022-12-07 12:30:00,137.58,137.58,137.58,137.58,100.0,137.58,137.58,137.58,137.58,100.0
2022-12-07 13:00:00,138.12,138.58,138.12,138.58,200.0,138.12,138.58,138.12,138.58,200.0
2022-12-07 13:30:00,138.58,138.58,138.58,138.58,0.0,138.58,138.58,138.58,138.58,0.0
2022-12-07 14:00:00,137.79,137.79,137.79,137.79,300.0,137.79,137.79,137.79,137.79,300.0
2022-12-07 14:30:00,137.67,137.67,137.67,137.67,100.0,137.67,137.67,137.67,137.67,100.0
2022-12-07 15:00:00,137.07,137.07,137.07,137.07,100.0,137.07,137.07,137.07,137.07,100.0
2022-12-07 15:30:00,136.3,136.3,135.64,135.71,600.0,136.3,136.3,135.64,135.71,600.0
2022-12-08 09:30:00,136.08,138.2,136.08,138.02,5752.0,136.08,138.2,136.08,138.02,5752.0
2022-12-08 10:00:00,139.81,139.81,137.43,138.26,2150.0,139.81,139.81,137.43,138.26,2150.0
2022-12-08 10:30:00,137.88,138.64,137.88,138.48,300.0,137.88,138.64,137.88,138.48,300.0
2022-12-08 11:00:00,137.67,137.67,137.67,137.67,100.0,137.67,137.67,137.67,137.67,100.0
2022-12-08 11:30:00,138.3,139.2,138.3,139.2,848.0,138.3,139.2,138.3,139.2,848.0
2022-12-08 12:00:00,139.01,139.37,138.97,138.98,800.0,139.01,139.37,138.97,138.98,800.0
2022-12-08 12:30:00,140.0,140.1,139.82,140.1,1000.0,140.0,140.1,139.82,140.1,1000.0
2022-12-08 13:00:00,139.87,140.24,139.8,139.96,900.0,139.87,140.24,139.8,139.96,900.0
2022-12-08 13:30:00,140.31,140.45,140.14,140.3,600.0,140.31,140.45,140.14,140.3,600.0
2022-12-08 14:00:00,139.9,140.07,139.9,140.07,200.0,139.9,140.07,139.9,140.07,200.0
2022-12-08 14:30:00,140.38,140.38,140.0,140.0,600.0,140.38,140.38,140.0,140.0,600.0
2022-12-08 15:00:00,140.74,140.74,140.74,140.74,100.0,140.74,140.74,140.74,140.74,100.0
2022-12-08 15:30:00,140.64,140.64,139.77,139.99,2500.0,140.64,140.64,139.77,139.99,2500.0
2022-12-09 09:30:00,140.78,141.43,137.94,137.94,760.0,140.78,141.43,137.94,137.94,760.0
2022-12-09 10:00:00,138.81,138.81,136.96,137.3,600.0,138.81,138.81,136.96,137.3,600.0
2022-12-09 10:30:00,137.1,137.37,136.06,136.32,1500.0,137.1,137.37,136.06,136.32,1500.0
2022-12-09 11:00:00,136.54,136.54,135.42,135.42,1308.0,136.54,136.54,135.42,135.42,1308.0
2022-12-09 11:30:00,135.88,135.88,135.25,135.25,200.0,135.88,135.88,135.25,135.25,200.0
2022-12-09 12:00:00,135.04,135.31,134.78,134.78,1421.0,135.04,135.31,134.78,134.78,1421.0
2022-12-09 12:30:00,136.48,136.69,136.21,136.21,300.0,136.48,136.69,136.21,136.21,300.0
2022-12-09 13:00:00,135.39,135.46,135.2,135.46,914.0,135.39,135.46,135.2,135.46,914.0
2022-12-09 13:30:00,135.33,135.67,135.33,135.67,1088.0,135.33,135.67,135.33,135.67,1088.0
2022-12-09 14:00:00,135.8,135.82,135.8,135.82,200.0,135.8,135.82,135.8,135.82,200.0
2022-12-09 14:30:00,136.13,136.13,136.0,136.0,300.0,136.13,136.13,136.0,136.0,300.0
2022-12-09 15:00:00,136.26,136.26,136.13,136.13,523.0,136.26,136.26,136.13,136.13,523.0
2022-12-09 15:30:00,136.62,136.9,135.83,135.84,1585.0,136.62,136.9,135.83,135.84,1585.0
2022-12-12 09:30:00,135.37,137.02,135.0,137.02,2195.0,135.37,137.02,135.0,137.02,2195.0
2022-12-12 10:00:00,136.76,137.46,136.37,137.46,3400.0,136.76,137.46,136.37,137.46,3400.0
2022-12-12 10:30:00,136.5,136.65,135.55,136.47,1100.0,136.5,136.65,135.55,136.47,1100.0
2022-12-12 11:00:00,136.58,137.59,136.58,137.14,800.0,136.58,137.59,136.58,137.14,800.0
2022-12-12 11:30:00,136.62,136.89,136.59,136.86,400.0,136.62,136.89,136.59,136.86,400.0
2022-12-12 12:00:00,136.81,136.94,136.48,136.75,1670.0,136.81,136.94,136.48,136.75,1670.0
2022-12-12 12:30:00,137.1,137.13,136.26,136.26,700.0,137.1,137.13,136.26,136.26,700.0
2022-12-12 13:00:00,136.27,136.35,135.94,135.94,300.0,136.27,136.35,135.94,135.94,300.0
2022-12-12 13:30:00,136.03,136.19,136.01,136.19,600.0,136.03,136.19,136.01,136.19,600.0
2022-12-12 14:00:00,135.97,136.41,135.88,136.41,500.0,135.97,136.41,135.88,136.41,500.0
2022-12-12 14:30:00,136.57,137.45,136.53,137.25,1100.0,136.57,137.45,136.53,137.25,1100.0
2022-12-12 15:00:00,137.2,137.31,137.2,137.24,400.0,137.2,137.31,137.2,137.24,400.0
2022-12-12 15:30:00,137.72,137.72,137.13,137.62,1362.0,137.72,137.72,137.13,137.62,1362.0
2022-12-13 09:30:00,143.12,144.37,143.12,143.99,1022.0,143.12,144.37,143.12,143.99,1022.0
2022-12-13 10:00:00,141.95,142.56,140.34,140.44,5522.0,141.95,142.56,140.34,140.44,5522.0
2022-12-13 10:30:00,140.12,140.32,139.0,139.66,2511.0,140.12,140.32,139.0,139.66,2511.0
2022-12-13 11:00:00,139.83,140.59,139.48,139.86,1813.0,139.83,140.59,139.48,139.86,1813.0
2022-12-13 11:30:00,139.89,140.3,139.32,139.5,1500.0,139.89,140.3,139.32,139.5,1500.0
2022-12-13 12:00:00,139.46,139.96,138.6,138.76,3692.0,139.46,139.96,138.6,138.76,3692.0
2022-12-13 12:30:00,138.65,139.36,138.43,139.36,2670.0,138.65,139.36,138.43,139.36,2670.0
2022-12-13 13:00:00,139.45,140.81,139.29,140.68,1525.0,139.45,140.81,139.29,140.68,1525.0
2022-12-13 13:30:00,140.92,140.92,140.39,140.49,962.0,140.92,140.92,140.39,140.49,962.0
2022-12-13 14:00:00,140.55,140.55,140.01,140.42,1000.0,140.55,140.55,140.01,140.42,1000.0
2022-12-13 14:30:00,140.52,140.8,140.52,140.71,1160.0,140.52,140.8,140.52,140.71,1160.0
2022-12-13 15:00:00,140.25,140.25,139.65,139.92,500.0,140.25,140.25,139.65,139.92,500.0
2022-12-13 15:30:00,140.35,141.3,140.0,140.91,4288.0,140.35,141.3,140.0,140.91,4288.0
2022-12-14 09:30:00,141.53,141.74,140.05,140.36,3925.0,141.53,141.74,140.05,140.36,3925.0
2022-12-14 10:00:00,139.78,140.67,139.78,140.16,3766.0,139.78,140.67,139.78,140.16,3766.0
2022-12-14 10:30:00,140.11,140.15,139.48,139.91,1811.0,140.11,140.15,139.48,139.91,1811.0
2022-12-14 11:00:00,139.75,139.78,139.26,139.55,2580.0,139.75,139.78,139.26,139.55,2580.0
2022-12-14 11:30:00,139.53,139.53,138.49,138.49,834.0,139.53,139.53,138.49,138.49,834.0
2022-12-14 12:00:00,138.57,138.6,138.2,138.2,972.0,138.57,138.6,138.2,138.2,972.0
2022-12-14 12:30:00,137.42,137.54,137.39,137.4,848.0,137.42,137.54,137.39,137.4,848.0
2022-12-14 13:00:00,137.62,138.2,137.62,137.96,1055.0,137.62,138.2,137.62,137.96,1055.0
2022-12-14 13:30:00,139.26,140.24,139.26,140.24,400.0,139.26,140.24,139.26,140.24,400.0
2022-12-14 14:00:00,140.05,140.05,138.07,139.37,1100.0,140.05,140.05,138.07,139.37,1100.0
2022-12-14 14:30:00,139.26,139.71,137.55,138.9,3729.0,139.26,139.71,137.55,138.9,3729.0
2022-12-14 15:00:00,139.87,140.95,139.69,140.0,2002.0,139.87,140.95,139.69,140.0,2002.0
2022-12-14 15:30:00,139.88,141.04,139.87,140.68,3423.0,139.88,141.04,139.87,140.68,3423.0
2022-12-15 09:30:00,137.59,138.1,136.5,136.5,3755.0,137.59,138.1,136.5,136.5,3755.0
2022-12-15 10:00:00,136.73,137.38,136.47,136.81,4282.0,136.73,137.38,136.47,136.81,4282.0
2022-12-15 10:30:00,135.66,136.11,134.38,134.53,2559.0,135.66,136.11,134.38,134.53,2559.0
2022-12-15 11:00:00,134.88,135.0,133.71,133.71,600.0,134.88,135.0,133.71,133.71,600.0
2022-12-15 11:30:00,133.96,134.85,133.96,134.5,1100.0,133.96,134.85,133.96,134.5,1100.0
2022-12-15 12:00:00,134.7,135.05,134.7,135.05,300.0,134.7,135.05,134.7,135.05,300.0
2022-12-15 12:30:00,134.6,134.6,134.45,134.55,400.0,134.6,134.6,134.45,134.55,400.0
2022-12-15 13:00:00,134.47,134.55,133.88,133.91,1155.0,134.47,134.55,133.88,133.91,1155.0
2022-12-15 13:30:00,134.44,134.44,134.03,134.05,700.0,134.44,134.44,134.03,134.05,700.0
2022-12-15 14:00:00,133.8,134.12,133.8,134.06,700.0,133.8,134.12,133.8,134.06,700.0
2022-12-15 14:30:00,134.05,134.15,133.6,133.64,1186.0,134.05,134.15,133.6,133.64,1186.0
2022-12-15 15:00:00,133.62,134.08,133.55,133.75,1646.0,133.62,134.08,133.55,133.75,1646.0
2022-12-15 15:30:00,133.68,133.89,132.93,133.31,3673.0,133.68,133.89,132.93,133.31,3673.0
2022-12-16 09:30:00,133.95,134.58,133.56,133.77,1080.0,133.95,134.58,133.56,133.77,1080.0
2022-12-16 10:00:00,133.45,134.08,132.53,132.53,2391.0,133.45,134.08,132.53,132.53,2391.0
2022-12-16 10:30:00,132.67,133.14,132.67,132.73,1419.0,132.67,133.14,132.67,132.73,1419.0
2022-12-16 11:00:00,132.25,132.25,130.63,130.63,652.0,132.25,132.25,130.63,130.63,652.0
2022-12-16 11:30:00,130.63,130.63,130.63,130.63,0.0,130.63,130.63,130.63,130.63,0.0
2022-12-16 12:00:00,131.4,132.13,131.4,132.13,2432.0,131.4,132.13,131.4,132.13,2432.0
2022-12-16 12:30:00,131.88,132.41,131.52,131.52,1708.0,131.88,132.41,131.52,131.52,1708.0
2022-12-16 13:00:00,131.68,131.68,131.68,131.68,100.0,131.68,131.68,131.68,131.68,100.0
2022-12-16 13:30:00,132.2,132.2,132.2,132.2,100.0,132.2,132.2,132.2,132.2,100.0
2022-12-16 14:00:00,131.65,132.03,131.65,131.99,2295.0,131.65,132.03,131.65,131.99,2295.0
2022-12-16 14:30:00,131.77,131.77,131.77,131.77,200.0,131.77,131.77,131.77,131.77,200.0
2022-12-16 15:00:00,132.21,133.02,132.21,133.02,500.0,132.21,133.02,132.21,133.02,500.0
2022-12-16 15:30:00,132.98,132.98,131.63,131.9,1400.0,132.98,132.98,131.63,131.9,1400.0
2022-12-19 09:30:00,130.51,130.51,128.99,128.99,367.0,130.51,130.51,128.99,128.99,367.0
2022-12-19 10:00:00,128.97,129.82,128.17,129.82,1307.0,128.97,129.82,128.17,129.82,1307.0
2022-12-19 10:30:00,129.65,129.88,129.46,129.46,900.0,129.65,129.88,129.46,129.46,900.0
2022-12-19 11:00:00,127.06,128.55,127.06,128.55,1200.0,127.06,128.55,127.06,128.55,1200.0
2022-12-19 11:30:00,128.55,128.6,127.96,128.6,3066.0,128.55,128.6,127.96,128.6,3066.0
2022-12-19 12:00:00,128.79,128.79,128.59,128.59,200.0,128.79,128.79,128.59,128.59,200.0
2022-12-19 12:30:00,129.55,129.55,129.55,129.55,100.0,129.55,129.55,129.55,129.55,100.0
2022-12-19 13:00:00,129.09,129.09,129.08,129.08,200.0,129.09,129.09,129.08,129.08,200.0
2022-12-19 13:30:00,129.24,129.33,129.14,129.14,400.0,129.24,129.33,129.14,129.14,400.0
2022-12-19 14:00:00,128.68,128.68,128.68,128.68,100.0,128.68,128.68,128.68,128.68,100.0
2022-12-19 14:30:00,128.55,129.33,128.55,129.33,500.0,128.55,129.33,128.55,129.33,500.0
2022-12-19 15:00:00,127.91,128.0,127.68,127.68,500.0,127.91,128.0,127.68,127.68,500.0
2022-12-19 15:30:00,127.32,127.7,127.03,127.67,2033.0,127.32,127.7,127.03,127.67,2033.0
2022-12-20 09:30:00,125.33,126.94,125.33,126.94,2960.0,125.33,126.94,125.33,126.94,2960.0
2022-12-20 10:00:00,127.82,128.73,127.8,128.73,720.0,127.82,128.73,127.8,128.73,720.0
2022-12-20 10:30:00,129.53,129.6,129.13,129.13,1000.0,129.53,129.6,129.13,129.13,1000.0
2022-12-20 11:00:00,129.13,129.13,129.13,129.13,0.0,129.13,129.13,129.13,129.13,0.0
2022-12-20 11:30:00,129.37,129.37,129.22,129.34,450.0,129.37,129.37,129.22,129.34,450.0
2022-12-20 12:00:00,129.93,130.25,129.74,129.74,1200.0,129.93,130.25,129.74,129.74,1200.0
2022-12-20 12:30:00,129.52,129.62,129.16,129.16,1500.0,129.52,129.62,129.16,129.16,1500.0
2022-12-20 13:00:00,129.49,129.5,128.61,129.5,1600.0,129.49,129.5,128.61,129.5,1600.0
2022-12-20 13:30:00,129.5,129.56,129.12,129.19,3041.0,129.5,129.56,129.12,129.19,3041.0
2022-12-20 14:00:00,129.26,129.36,129.24,129.36,400.0,129.26,129.36,129.24,129.36,400.0
2022-12-20 14:30:00,129.3,129.3,128.52,128.55,900.0,129.3,129.3,128.52,128.55,900.0
2022-12-20 15:00:00,128.84,128.94,128.24,128.94,2000.0,128.84,128.94,128.24,128.94,2000.0
2022-12-20 15:30:00,128.87,129.49,128.85,129.12,4200.0,128.87,129.49,128.85,129.12,4200.0
2022-12-21 09:30:00,127.23,128.4,127.22,128.4,584.0,127.23,128.4,127.22,128.4,584.0
2022-12-21 10:00:00,128.07,128.38,127.0,127.36,600.0,128.07,128.38,127.0,127.36,600.0
2022-12-21 10:30:00,127.67,127.97,127.54,127.63,6523.0,127.67,127.97,127.54,127.63,6523.0
2022-12-21 11:00:00,127.62,127.74,127.17,127.17,869.0,127.62,127.74,127.17,127.17,869.0
2022-12-21 11:30:00,126.64,126.64,126.23,126.23,600.0,126.64,126.64,126.23,126.23,600.0
2022-12-21 12:00:00,126.36,126.36,126.36,126.36,100.0,126.36,126.36,126.36,126.36,100.0
2022-12-21 12:30:00,126.01,126.03,125.82,125.82,800.0,126.01,126.03,125.82,125.82,800.0
2022-12-21 13:00:00,126.3,126.83,126.3,126.65,615.0,126.3,126.83,126.3,126.65,615.0
2022-12-21 13:30:00,126.81,126.96,126.81,126.96,300.0,126.81,126.96,126.81,126.96,300.0
2022-12-21 14:00:00,127.25,127.25,127.21,127.21,200.0,127.25,127.25,127.21,127.21,200.0
2022-12-21 14:30:00,126.7,126.75,126.7,126.75,200.0,126.7,126.75,126.7,126.75,200.0
2022-12-21 15:00:00,126.75,126.75,126.75,126.75,0.0,126.75,126.75,126.75,126.75,0.0
2022-12-21 15:30:00,126.79,127.79,126.79,127.48,4000.0,126.79,127.79,126.79,127.48,4000.0
2022-12-22 09:30:00,125.37,125.53,125.37,125.53,500.0,125.37,125.53,125.37,125.53,500.0
2022-12-22 10:00:00,125.34,125.52,125.0,125.0,1500.0,125.34,125.52,125.0,125.0,1500.0
2022-12-22 10:30:00,125.0,125.24,125.0,125.24,200.0,125.0,125.24,125.0,125.24,200.0
2022-12-22 11:00:00,125.44,125.44,125.0,125.0,401.0,125.44,125.44,125.0,125.0,401.0
2022-12-22 11:30:00,125.36,125.36,124.99,125.19,1700.0,125.36,125.36,124.99,125.19,1700.0
2022-12-22 12:00:00,125.06,125.06,125.0,125.0,400.0,125.06,125.06,125.0,125.0,400.0
2022-12-22 12:30:00,125.07,125.13,124.98,124.98,300.0,125.07,125.13,124.98,124.98,300.0
2022-12-22 13:00:00,124.94,124.94,124.46,124.46,800.0,124.94,124.94,124.46,124.46,800.0
2022-12-22 13:30:00,124.69,124.76,124.46,124.57,900.0,124.69,124.76,124.46,124.57,900.0
2022-12-22 14:00:00,124.56,125.13,124.56,125.13,500.0,124.56,125.13,124.56,125.13,500.0
2022-12-22 14:30:00,124.95,125.32,124.87,125.32,500.0,124.95,125.32,124.87,125.32,500.0
2022-12-22 15:00:00,125.47,125.47,125.47,125.47,100.0,125.47,125.47,125.47,125.47,100.0
2022-12-22 15:30:00,125.79,125.98,125.5,125.78,1500.0,125.79,125.98,125.5,125.78,1500.0
2022-12-23 09:30:00,124.69,124.69,123.2,123.39,1422.0,124.69,124.69,123.2,123.39,1422.0
2022-12-23 10:00:00,123.41,123.41,123.41,123.41,200.0,123.41,123.41,123.41,123.41,200.0
2022-12-23 10:30:00,123.95,124.65,123.95,124.63,2471.0,123.95,124.65,123.95,124.63,2471.0
2022-12-23 11:00:00,124.16,124.4,123.6,124.37,3841.0,124.16,124.4,123.6,124.37,3841.0
2022-12-23 11:30:00,123.67,123.88,123.67,123.88,588.0,123.67,123.88,123.67,123.88,588.0
2022-12-23 12:00:00,123.77,124.07,123.77,123.99,523.0,123.77,124.07,123.77,123.99,523.0
2022-12-23 12:30:00,123.92,123.93,123.37,123.37,1096.0,123.92,123.93,123.37,123.37,1096.0
2022-12-23 13:00:00,123.35,123.49,123.31,123.36,1300.0,123.35,123.49,123.31,123.36,1300.0
2022-12-23 13:30:00,122.93,122.96,122.7,122.89,1688.0,122.93,122.96,122.7,122.89,1688.0
2022-12-23 14:00:00,122.81,123.99,122.81,123.97,1900.0,122.81,123.99,122.81,123.97,1900.0
2022-12-23 14:30:00,123.97,124.62,123.97,124.44,1421.0,123.97,124.62,123.97,124.44,1421.0
2022-12-23 15:00:00,124.45,124.58,124.36,124.55,1200.0,124.45,124.58,124.36,124.55,1200.0
2022-12-23 15:30:00,124.62,124.62,124.0,124.45,3037.0,124.62,124.62,124.0,124.45,3037.0
2022-12-27 09:30:00,122.59,122.64,122.25,122.45,1029.0,122.59,122.64,122.25,122.45,1029.0
2022-12-27 10:00:00,123.38,123.91,123.13,123.91,500.0,123.38,123.91,123.13,123.91,500.0
2022-12-27 10:30:00,123.97,124.49,123.97,124.03,1290.0,123.97,124.49,123.97,124.03,1290.0
2022-12-27 11:00:00,123.63,124.16,123.63,124.16,700.0,123.63,124.16,123.63,124.16,700.0
2022-12-27 11:30:00,124.38,124.4,124.17,124.17,400.0,124.38,124.4,124.17,124.17,400.0
2022-12-27 12:00:00,123.82,123.82,123.82,123.82,100.0,123.82,123.82,123.82,123.82,100.0
2022-12-27 12:30:00,122.96,123.19,122.96,123.19,200.0,122.96,123.19,122.96,123.19,200.0
2022-12-27 13:00:00,123.12,123.12,122.93,122.93,215.0,123.12,123.12,122.93,122.93,215.0
2022-12-27 13:30:00,122.93,122.93,122.93,122.93,0.0,122.93,122.93,122.93,122.93,0.0
2022-12-27 14:00:00,122.93,122.93,122.93,122.93,0.0,122.93,122.93,122.93,122.93,0.0
2022-12-27 14:30:00,123.0,123.23,122.97,123.07,1558.0,123.0,123.23,122.97,123.07,1558.0
2022-12-27 15:00:00,123.31,123.31,123.09,123.09,400.0,123.31,123.31,123.09,123.09,400.0
2022-12-27 15:30:00,123.24,123.33,122.9,123.31,2100.0,123.24,123.33,122.9,123.31,2100.0
2022-12-28 09:30:00,123.45,123.45,123.45,123.45,200.0,123.45,123.45,123.45,123.45,200.0
2022-12-28 10:00:00,123.51,123.51,123.17,123.17,800.0,123.51,123.51,123.17,123.17,800.0
2022-12-28 10:30:00,123.05,123.05,122.99,123.0,400.0,123.05,123.05,122.99,123.0,400.0
2022-12-28 11:00:00,123.06,123.06,122.86,122.99,938.0,123.06,123.06,122.86,122.99,938.0
2022-12-28 11:30:00,123.01,123.01,122.86,122.89,322.0,123.01,123.01,122.86,122.89,322.0
2022-12-28 12:00:00,123.15,123.15,123.04,123.04,400.0,123.15,123.15,123.04,123.04,400.0
2022-12-28 12:30:00,123.33,123.51,123.33,123.51,200.0,123.33,123.51,123.33,123.51,200.0
2022-12-28 13:00:00,123.25,123.25,123.25,123.25,100.0,123.25,123.25,123.25,123.25,100.0
2022-12-28 13:30:00,123.21,123.21,123.21,123.21,100.0,123.21,123.21,123.21,123.21,100.0
2022-12-28 14:00:00,123.07,123.23,122.92,122.92,460.0,123.07,123.23,122.92,122.92,460.0
2022-12-28 14:30:00,123.12,123.21,123.12,123.2,500.0,123.12,123.21,123.12,123.2,500.0
2022-12-28 15:00:00,123.28,123.32,123.28,123.32,300.0,123.28,123.32,123.28,123.32,300.0
2022-12-28 15:30:00,123.93,124.0,123.81,123.95,1500.0,123.93,124.0,123.81,123.95,1500.0
2022-12-29 09:30:00,126.14,126.55,126.14,126.35,2005.0,126.14,126.55,126.14,126.35,2005.0
2022-12-29 10:00:00,126.42,126.94,126.42,126.94,500.0,126.42,126.94,126.42,126.94,500.0
2022-12-29 10:30:00,127.75,127.75,127.75,127.75,200.0,127.75,127.75,127.75,127.75,200.0
2022-12-29 11:00:00,127.85,128.4,127.85,128.4,300.0,127.85,128.4,127.85,128.4,300.0
2022-12-29 11:30:00,128.33,128.33,128.33,128.33,100.0,128.33,128.33,128.33,128.33,100.0
2022-12-29 12:00:00,129.21,129.21,128.76,129.07,400.0,129.21,129.21,128.76,129.07,400.0
2022-12-29 12:30:00,128.59,128.77,128.59,128.77,300.0,128.59,128.77,128.59,128.77,300.0
2022-12-29 13:00:00,128.48,129.15,128.48,129.15,800.0,128.48,129.15,128.48,129.15,800.0
2022-12-29 13:30:00,129.0,129.0,128.9,128.9,400.0,129.0,129.0,128.9,128.9,400.0
2022-12-29 14:00:00,129.49,129.49,129.24,129.24,200.0,129.49,129.49,129.24,129.24,200.0
2022-12-29 14:30:00,129.24,129.4,128.92,128.92,700.0,129.24,129.4,128.92,128.92,700.0
2022-12-29 15:00:00,129.13,129.79,129.13,129.65,1300.0,129.13,129.79,129.13,129.65,1300.0
2022-12-29 15:30:00,129.67,130.51,129.67,130.45,5300.0,129.67,130.51,129.67,130.45,5300.0
2022-12-30 09:30:00,129.04,129.49,128.59,129.49,400.0,129.04,129.49,128.59,129.49,400.0
2022-12-30 10:00:00,129.52,129.52,128.65,128.66,300.0,129.52,129.52,128.65,128.66,300.0
2022-12-30 10:30:00,128.62,129.47,128.62,129.47,4404.0,128.62,129.47,128.62,129.47,4404.0
2022-12-30 11:00:00,129.71,129.81,129.71,129.81,200.0,129.71,129.81,129.71,129.81,200.0
2022-12-30 11:30:00,129.6,129.6,129.47,129.48,600.0,129.6,129.6,129.47,129.48,600.0
2022-12-30 12:00:00,129.49,129.61,129.08,129.08,1000.0,129.49,129.61,129.08,129.08,1000.0
2022-12-30 12:30:00,129.29,129.62,129.27,129.5,800.0,129.29,129.62,129.27,129.5,800.0
2022-12-30 13:00:00,129.17,129.19,128.89,128.89,600.0,129.17,129.19,128.89,128.89,600.0
2022-12-30 13:30:00,128.71,128.71,128.71,128.71,300.0,128.71,128.71,128.71,128.71,300.0
2022-12-30 14:00:00,128.56,128.59,128.43,128.43,700.0,128.56,128.59,128.43,128.43,700.0
2022-12-30 14:30:00,128.54,128.91,128.53,128.91,300.0,128.54,128.91,128.53,128.91,300.0
2022-12-30 15:00:00,129.07,129.48,128.99,129.35,800.0,129.07,129.48,128.99,129.35,800.0
2022-12-30 15:30:00,129.23,129.77,129.13,129.7,2200.0,129.23,129.77,129.13,129.7,2200.0
2023-01-03 09:30:00,129.56,131.7,129.56,130.33,800.0,129.56,131.7,129.56,130.33,800.0
2023-01-03 10:00:00,128.71,128.71,128.58,128.58,500.0,128.71,128.71,128.58,128.58,500.0
2023-01-03 10:30:00,127.59,127.88,127.58,127.88,400.0,127.59,127.88,127.58,127.88,400.0
2023-01-03 11:00:00,127.61,127.61,126.92,126.92,200.0,127.61,127.61,126.92,126.92,200.0
2023-01-03 11:30:00,126.59,126.59,126.59,126.59,100.0,126.59,126.59,126.59,126.59,100.0
2023-01-03 12:00:00,126.03,126.09,126.03,126.09,200.0,126.03,126.09,126.03,126.09,200.0
2023-01-03 12:30:00,126.12,126.24,126.12,126.24,200.0,126.12,126.24,126.12,126.24,200.0
2023-01-03 13:00:00,125.67,125.78,125.67,125.78,200.0,125.67,125.78,125.67,125.78,200.0
2023-01-03 13:30:00,125.78,125.78,125.78,125.78,0.0,125.78,125.78,125.78,125.78,0.0
2023-01-03 14:00:00,125.32,125.32,125.2,125.2,300.0,125.32,125.32,125.2,125.2,300.0
2023-01-03 14:30:00,125.14,125.64,125.06,125.49,600.0,125.14,125.64,125.06,125.49,600.0
2023-01-03 15:00:00,125.47,125.73,125.33,125.52,1600.0,125.47,125.73,125.33,125.52,1600.0
2023-01-03 15:30:00,126.44,126.74,126.07,126.45,2738.0,126.44,126.74,126.07,126.45,2738.0
2023-01-04 09:30:00,126.0,126.0,126.0,126.0,100.0,126.0,126.0,126.0,126.0,100.0
2023-01-04 10:00:00,126.0,127.29,126.0,126.85,1900.0,126.0,127.29,126.0,126.85,1900.0
2023-01-04 10:30:00,127.18,127.79,127.16,127.79,500.0,127.18,127.79,127.16,127.79,500.0
2023-01-04 11:00:00,127.65,127.65,127.39,127.57,1123.0,127.65,127.65,127.39,127.57,1123.0
2023-01-04 11:30:00,127.98,129.32,127.98,129.16,1233.0,127.98,129.32,127.98,129.16,1233.0
2023-01-04 12:00:00,128.6,128.6,128.58,128.58,300.0,128.6,128.6,128.58,128.58,300.0
2023-01-04 12:30:00,128.58,128.58,128.58,128.58,0.0,128.58,128.58,128.58,128.58,0.0
2023-01-04 13:00:00,128.58,128.58,128.58,128.58,0.0,128.58,128.58,128.58,128.58,0.0
2023-01-04 13:30:00,128.58,128.58,128.58,128.58,0.0,128.58,128.58,128.58,128.58,0.0
2023-01-04 14:00:00,128.27,128.27,127.98,127.98,233.0,128.27,128.27,127.98,127.98,233.0
2023-01-04 14:30:00,127.97,128.06,127.97,128.06,300.0,127.97,128.06,127.97,128.06,300.0
2023-01-04 15:00:00,128.68,128.68,128.56,128.56,200.0,128.68,128.68,128.56,128.56,200.0
2023-01-04 15:30:00,128.72,129.05,128.12,129.05,1902.0,128.72,129.05,128.12,129.05,1902.0
2023-01-05 09:30:00,124.39,124.61,124.0,124.61,1300.0,124.39,124.61,124.0,124.61,1300.0
2023-01-05 10:00:00,125.11,125.16,124.0,124.05,2680.0,125.11,125.16,124.0,124.05,2680.0
2023-01-05 10:30:00,124.15,124.15,122.55,122.55,2400.0,124.15,124.15,122.55,122.55,2400.0
2023-01-05 11:00:00,122.23,122.23,121.3,121.67,800.0,122.23,122.23,121.3,121.67,800.0
2023-01-05 11:30:00,120.97,121.52,120.6,120.88,3392.0,120.97,121.52,120.6,120.88,3392.0
2023-01-05 12:00:00,120.5,120.5,120.2,120.26,1625.0,120.5,120.5,120.2,120.26,1625.0
2023-01-05 12:30:00,119.62,119.87,119.03,119.13,1000.0,119.62,119.87,119.03,119.13,1000.0
2023-01-05 13:00:00,119.06,121.35,119.0,121.17,1350.0,119.06,121.35,119.0,121.17,1350.0
2023-01-05 13:30:00,121.01,121.01,120.34,120.38,600.0,121.01,121.01,120.34,120.38,600.0
2023-01-05 14:00:00,119.91,119.92,119.68,119.92,889.0,119.91,119.92,119.68,119.92,889.0
2023-01-05 14:30:00,120.12,120.78,119.94,120.78,1000.0,120.12,120.78,119.94,120.78,1000.0
2023-01-05 15:00:00,120.25,120.25,119.27,119.5,1913.0,120.25,120.25,119.27,119.5,1913.0
2023-01-05 15:30:00,119.35,119.35,117.78,117.93,5240.0,119.35,119.35,117.78,117.93,5240.0
2023-01-06 09:30:00,116.95,116.96,114.35,115.0,800.0,116.95,116.96,114.35,115.0,800.0
2023-01-06 10:00:00,114.96,117.19,114.27,115.77,2300.0,114.96,117.19,114.27,115.77,2300.0
2023-01-06 10:30:00,116.33,117.48,116.33,117.48,500.0,116.33,117.48,116.33,117.48,500.0
2023-01-06 11:00:00,117.21,117.35,116.21,116.52,2700.0,117.21,117.35,116.21,116.52,2700.0
2023-01-06 11:30:00,116.42,116.99,115.78,115.78,3074.0,116.42,116.99,115.78,115.78,3074.0
2023-01-06 12:00:00,115.84,116.12,115.62,115.62,800.0,115.84,116.12,115.62,115.62,800.0
2023-01-06 12:30:00,115.54,115.61,115.33,115.53,700.0,115.54,115.61,115.33,115.53,700.0
2023-01-06 13:00:00,115.71,116.04,115.68,116.04,800.0,115.71,116.04,115.68,116.04,800.0
2023-01-06 13:30:00,116.5,118.23,116.5,118.23,300.0,116.5,118.23,116.5,118.23,300.0
2023-01-06 14:00:00,118.05,118.05,118.05,118.05,100.0,118.05,118.05,118.05,118.05,100.0
2023-01-06 14:30:00,116.94,116.99,116.13,116.66,1500.0,116.94,116.99,116.13,116.66,1500.0
2023-01-06 15:00:00,116.4,116.91,116.04,116.91,1542.0,116.4,116.91,116.04,116.91,1542.0
2023-01-06 15:30:00,117.04,117.08,116.05,116.76,5909.0,117.04,117.08,116.05,116.76,5909.0
2023-01-09 09:30:00,119.4,122.13,119.0,121.66,1199.0,119.4,122.13,119.0,121.66,1199.0
2023-01-09 10:00:00,122.11,122.11,121.23,121.37,700.0,122.11,122.11,121.23,121.37,700.0
2023-01-09 10:30:00,121.56,121.8,120.34,120.34,800.0,121.56,121.8,120.34,120.34,800.0
2023-01-09 11:00:00,120.46,120.86,120.28,120.28,1100.0,120.46,120.86,120.28,120.28,1100.0
2023-01-09 11:30:00,120.45,121.22,120.35,121.22,600.0,120.45,121.22,120.35,121.22,600.0
2023-01-09 12:00:00,120.9,120.9,120.9,120.9,100.0,120.9,120.9,120.9,120.9,100.0
2023-01-09 12:30:00,121.0,121.1,120.88,120.96,600.0,121.0,121.1,120.88,120.96,600.0
2023-01-09 13:00:00,121.46,121.46,121.31,121.31,200.0,121.46,121.46,121.31,121.31,200.0
2023-01-09 13:30:00,121.47,121.47,120.67,120.67,500.0,121.47,121.47,120.67,120.67,500.0
2023-01-09 14:00:00,120.46,120.97,120.46,120.84,600.0,120.46,120.97,120.46,120.84,600.0
2023-01-09 14:30:00,119.73,119.85,119.14,119.14,500.0,119.73,119.85,119.14,119.14,500.0
2023-01-09 15:00:00,119.02,119.17,118.87,119.09,2900.0,119.02,119.17,118.87,119.09,2900.0
2023-01-09 15:30:00,118.99,119.27,118.28,119.15,5464.0,118.99,119.27,118.28,119.15,5464.0
2023-01-10 09:30:00,119.09,119.75,117.82,118.94,2300.0,119.09,119.75,117.82,118.94,2300.0
2023-01-10 10:00:00,119.08,119.23,118.52,118.52,1887.0,119.08,119.23,118.52,118.52,1887.0
2023-01-10 10:30:00,118.18,118.34,117.71,118.2,1400.0,118.18,118.34,117.71,118.2,1400.0
2023-01-10 11:00:00,118.08,118.86,117.73,118.3,2800.0,118.08,118.86,117.73,118.3,2800.0
2023-01-10 11:30:00,118.13,118.13,117.87,117.95,400.0,118.13,118.13,117.87,117.95,400.0
2023-01-10 12:00:00,118.1,118.1,117.7,117.7,400.0,118.1,118.1,117.7,117.7,400.0
2023-01-10 12:30:00,118.16,118.36,118.03,118.03,1200.0,118.16,118.36,118.03,118.03,1200.0
2023-01-10 13:00:00,118.03,118.03,118.03,118.03,0.0,118.03,118.03,118.03,118.03,0.0
2023-01-10 13:30:00,118.28,118.36,118.0,118.0,1198.0,118.28,118.36,118.0,118.0,1198.0
2023-01-10 14:00:00,118.82,118.82,118.7,118.73,509.0,118.82,118.82,118.7,118.73,509.0
2023-01-10 14:30:00,119.07,119.09,118.97,119.09,400.0,119.07,119.09,118.97,119.09,400.0
2023-01-10 15:00:00,118.83,118.87,118.75,118.87,800.0,118.83,118.87,118.75,118.87,800.0
2023-01-10 15:30:00,119.27,120.31,119.13,120.31,1200.0,119.27,120.31,119.13,120.31,1200.0
2023-01-11 09:30:00,120.05,120.8,119.07,120.37,1900.0,120.05,120.8,119.07,120.37,1900.0
2023-01-11 10:00:00,120.36,122.0,120.34,122.0,2162.0,120.36,122.0,120.34,122.0,2162.0
2023-01-11 10:30:00,121.93,121.93,120.58,120.66,802.0,121.93,121.93,120.58,120.66,802.0
2023-01-11 11:00:00,120.82,121.48,120.82,121.48,400.0,120.82,121.48,120.82,121.48,400.0
2023-01-11 11:30:00,121.68,122.13,121.68,121.98,400.0,121.68,122.13,121.68,121.98,400.0
2023-01-11 12:00:00,122.04,122.04,122.04,122.04,100.0,122.04,122.04,122.04,122.04,100.0
2023-01-11 12:30:00,121.83,121.83,121.83,121.83,100.0,121.83,121.83,121.83,121.83,100.0
2023-01-11 13:00:00,122.0,122.08,122.0,122.08,300.0,122.0,122.08,122.0,122.08,300.0
2023-01-11 13:30:00,122.2,122.29,122.2,122.29,200.0,122.2,122.29,122.2,122.29,200.0
2023-01-11 14:00:00,121.67,121.67,121.67,121.67,100.0,121.67,121.67,121.67,121.67,100.0
2023-01-11 14:30:00,121.25,121.34,121.17,121.17,800.0,121.25,121.34,121.17,121.17,800.0
2023-01-11 15:00:00,120.98,121.09,120.98,121.09,200.0,120.98,121.09,120.98,121.09,200.0
2023-01-11 15:30:00,120.96,121.02,120.88,120.98,1000.0,120.96,121.02,120.88,120.98,1000.0
2023-01-12 09:30:00,119.31,119.5,118.0,118.25,2069.0,119.31,119.5,118.0,118.25,2069.0
2023-01-12 10:00:00,118.51,119.44,118.5,119.31,800.0,118.51,119.44,118.5,119.31,800.0
2023-01-12 10:30:00,119.33,119.33,118.59,118.87,1969.0,119.33,119.33,118.59,118.87,1969.0
2023-01-12 11:00:00,117.9,118.39,117.9,118.39,400.0,117.9,118.39,117.9,118.39,400.0
2023-01-12 11:30:00,118.92,119.4,118.92,119.19,600.0,118.92,119.4,118.92,119.19,600.0
2023-01-12 12:00:00,120.02,120.09,119.98,120.04,600.0,120.02,120.09,119.98,120.04,600.0
2023-01-12 12:30:00,120.0,120.03,119.77,120.0,800.0,120.0,120.03,119.77,120.0,800.0
2023-01-12 13:00:00,120.0,120.0,119.98,119.98,200.0,120.0,120.0,119.98,119.98,200.0
2023-01-12 13:30:00,119.14,119.67,119.14,119.59,500.0,119.14,119.67,119.14,119.59,500.0
2023-01-12 14:00:00,119.57,119.57,119.31,119.31,400.0,119.57,119.57,119.31,119.31,400.0
2023-01-12 14:30:00,119.78,119.78,119.47,119.47,600.0,119.78,119.78,119.47,119.47,600.0
2023-01-12 15:00:00,119.53,119.66,119.4,119.62,1300.0,119.53,119.66,119.4,119.62,1300.0
2023-01-12 15:30:00,119.39,119.74,119.11,119.74,1984.0,119.39,119.74,119.11,119.74,1984.0
2023-01-13 09:30:00,119.55,119.55,118.94,118.94,519.0,119.55,119.55,118.94,118.94,519.0
2023-01-13 10:00:00,119.05,119.39,118.27,119.39,6870.0,119.05,119.39,118.27,119.39,6870.0
2023-01-13 10:30:00,119.5,120.0,119.43,119.82,1897.0,119.5,120.0,119.43,119.82,1897.0
2023-01-13 11:00:00,119.59,119.89,119.49,119.62,1700.0,119.59,119.89,119.49,119.62,1700.0
2023-01-13 11:30:00,119.53,119.53,119.1,119.35,500.0,119.53,119.53,119.1,119.35,500.0
2023-01-13 12:00:00,119.8,119.93,119.8,119.93,400.0,119.8,119.93,119.8,119.93,400.0
2023-01-13 12:30:00,120.07,120.32,119.76,119.76,890.0,120.07,120.32,119.76,119.76,890.0
2023-01-13 13:00:00,119.9,119.92,119.72,119.83,400.0,119.9,119.92,119.72,119.83,400.0
2023-01-13 13:30:00,120.03,120.03,120.03,120.03,100.0,120.03,120.03,120.03,120.03,100.0
2023-01-13 14:00:00,120.07,120.07,119.58,119.58,1018.0,120.07,120.07,119.58,119.58,1018.0
2023-01-13 14:30:00,119.41,119.41,119.05,119.15,1634.0,119.41,119.41,119.05,119.15,1634.0
2023-01-13 15:00:00,119.05,119.5,119.05,119.5,5516.0,119.05,119.5,119.05,119.5,5516.0
2023-01-13 15:30:00,119.41,119.58,119.19,119.5,4989.0,119.41,119.58,119.19,119.5,4989.0
2023-01-17 09:30:00,118.05,120.6,118.05,120.3,2855.0,118.05,120.6,118.05,120.3,2855.0
2023-01-17 10:00:00,121.32,122.9,121.25,122.9,5742.0,121.32,122.9,121.25,122.9,5742.0
2023-01-17 10:30:00,122.9,122.9,122.24,122.28,7882.0,122.9,122.9,122.24,122.28,7882.0
2023-01-17 11:00:00,122.23,122.23,121.77,121.86,1200.0,122.23,122.23,121.77,121.86,1200.0
2023-01-17 11:30:00,121.7,123.3,121.56,123.3,1100.0,121.7,123.3,121.56,123.3,1100.0
2023-01-17 12:00:00,123.61,123.61,121.9,122.31,691.0,123.61,123.61,121.9,122.31,691.0
2023-01-17 12:30:00,122.48,123.1,121.79,123.1,800.0,122.48,123.1,121.79,123.1,800.0
2023-01-17 13:00:00,122.88,123.43,122.88,123.4,800.0,122.88,123.43,122.88,123.4,800.0
2023-01-17 13:30:00,123.37,123.91,123.37,123.91,900.0,123.37,123.91,123.37,123.91,900.0
2023-01-17 14:00:00,124.16,125.61,124.16,125.61,1765.0,124.16,125.61,124.16,125.61,1765.0
2023-01-17 14:30:00,125.94,126.54,125.94,126.54,700.0,125.94,126.54,125.94,126.54,700.0
2023-01-17 15:00:00,126.63,126.98,126.42,126.98,1042.0,126.63,126.98,126.42,126.98,1042.0
2023-01-17 15:30:00,126.92,127.91,126.92,127.91,9030.0,126.92,127.91,126.92,127.91,9030.0
2023-01-18 09:30:00,128.5,130.37,126.5,130.0,2853.0,128.5,130.37,126.5,130.0,2853.0
2023-01-18 10:00:00,131.41,132.86,131.41,132.33,5603.0,131.41,132.86,131.41,132.33,5603.0
2023-01-18 10:30:00,132.0,132.0,129.79,130.03,6373.0,132.0,132.0,129.79,130.03,6373.0
2023-01-18 11:00:00,130.22,130.34,129.78,130.02,1015.0,130.22,130.34,129.78,130.02,1015.0
2023-01-18 11:30:00,129.81,129.85,129.08,129.64,1300.0,129.81,129.85,129.08,129.64,1300.0
2023-01-18 12:00:00,129.75,129.75,127.5,127.5,2200.0,129.75,129.75,127.5,127.5,2200.0
2023-01-18 12:30:00,127.63,128.91,127.63,128.24,900.0,127.63,128.91,127.63,128.24,900.0
2023-01-18 13:00:00,128.24,128.53,128.24,128.53,800.0,128.24,128.53,128.24,128.53,800.0
2023-01-18 13:30:00,128.32,128.91,128.32,128.87,500.0,128.32,128.91,128.32,128.87,500.0
2023-01-18 14:00:00,128.78,128.78,127.98,127.98,1200.0,128.78,128.78,127.98,127.98,1200.0
2023-01-18 14:30:00,127.33,127.33,126.33,126.33,300.0,127.33,127.33,126.33,126.33,300.0
2023-01-18 15:00:00,126.39,126.39,125.86,126.02,800.0,126.39,126.39,125.86,126.02,800.0
2023-01-18 15:30:00,125.7,125.89,124.2,124.2,1930.0,125.7,125.89,124.2,124.2,1930.0
2023-01-19 09:30:00,124.03,125.89,124.03,125.67,1780.0,124.03,125.89,124.03,125.67,1780.0
2023-01-19 10:00:00,126.13,126.13,124.94,125.36,500.0,126.13,126.13,124.94,125.36,500.0
2023-01-19 10:30:00,125.81,125.81,125.09,125.09,7955.0,125.81,125.81,125.09,125.09,7955.0
2023-01-19 11:00:00,125.27,125.27,124.35,124.46,600.0,125.27,125.27,124.35,124.46,600.0
2023-01-19 11:30:00,124.58,124.58,123.94,123.94,601.0,124.58,124.58,123.94,123.94,601.0
2023-01-19 12:00:00,124.64,124.64,124.48,124.48,445.0,124.64,124.64,124.48,124.48,445.0
2023-01-19 12:30:00,124.75,124.75,124.11,124.11,300.0,124.75,124.75,124.11,124.11,300.0
2023-01-19 13:00:00,124.63,124.63,124.62,124.62,200.0,124.63,124.63,124.62,124.62,200.0
2023-01-19 13:30:00,124.89,125.36,124.89,125.35,700.0,124.89,125.36,124.89,125.35,700.0
2023-01-19 14:00:00,125.34,126.11,125.32,126.11,800.0,125.34,126.11,125.32,126.11,800.0
2023-01-19 14:30:00,126.04,126.04,126.0,126.0,300.0,126.04,126.04,126.0,126.0,300.0
2023-01-19 15:00:00,125.23,125.23,124.97,124.97,300.0,125.23,125.23,124.97,124.97,300.0
2023-01-19 15:30:00,124.52,124.52,124.02,124.15,3095.0,124.52,124.52,124.02,124.15,3095.0
2023-01-20 09:30:00,124.88,127.44,124.88,127.44,1214.0,124.88,127.44,124.88,127.44,1214.0
2023-01-20 10:00:00,127.01,127.67,125.86,125.86,1300.0,127.01,127.67,125.86,125.86,1300.0
2023-01-20 10:30:00,126.41,126.41,125.6,125.87,600.0,126.41,126.41,125.6,125.87,600.0
2023-01-20 11:00:00,125.91,127.85,125.84,127.85,1255.0,125.91,127.85,125.84,127.85,1255.0
2023-01-20 11:30:00,128.16,128.16,127.81,127.81,1020.0,128.16,128.16,127.81,127.81,1020.0
2023-01-20 12:00:00,128.32,128.32,128.32,128.32,174.0,128.32,128.32,128.32,128.32,174.0
2023-01-20 12:30:00,128.67,128.75,128.49,128.69,1787.0,128.67,128.75,128.49,128.69,1787.0
2023-01-20 13:00:00,129.0,129.18,128.88,128.88,1049.0,129.0,129.18,128.88,128.88,1049.0
2023-01-20 13:30:00,128.97,130.13,128.97,130.13,2100.0,128.97,130.13,128.97,130.13,2100.0
2023-01-20 14:00:00,129.98,129.98,129.98,129.98,113.0,129.98,129.98,129.98,129.98,113.0
2023-01-20 14:30:00,130.11,130.32,130.07,130.32,700.0,130.11,130.32,130.07,130.32,700.0
2023-01-20 15:00:00,130.34,130.71,130.34,130.34,500.0,130.34,130.71,130.34,130.34,500.0
2023-01-20 15:30:00,130.37,131.61,130.37,131.61,6104.0,130.37,131.61,130.37,131.61,6104.0
2023-01-23 09:30:00,131.18,131.19,130.96,131.09,600.0,131.18,131.19,130.96,131.09,600.0
2023-01-23 10:00:00,131.75,131.94,131.65,131.68,400.0,131.75,131.94,131.65,131.68,400.0
2023-01-23 10:30:00,132.0,132.62,132.0,132.47,900.0,132.0,132.62,132.0,132.47,900.0
2023-01-23 11:00:00,132.31,132.33,132.31,132.33,200.0,132.31,132.33,132.31,132.33,200.0
2023-01-23 11:30:00,132.4,132.69,132.4,132.69,400.0,132.4,132.69,132.4,132.69,400.0
2023-01-23 12:00:00,133.73,133.73,133.73,133.73,100.0,133.73,133.73,133.73,133.73,100.0
2023-01-23 12:30:00,134.13,134.4,134.13,134.4,500.0,134.13,134.4,134.13,134.4,500.0
2023-01-23 13:00:00,134.39,134.47,134.25,134.46,600.0,134.39,134.47,134.25,134.46,600.0
2023-01-23 13:30:00,134.51,135.39,134.51,135.39,1300.0,134.51,135.39,134.51,135.39,1300.0
2023-01-23 14:00:00,135.35,136.0,135.35,136.0,1810.0,135.35,136.0,135.35,136.0,1810.0
2023-01-23 14:30:00,135.6,135.7,135.42,135.59,1000.0,135.6,135.7,135.42,135.59,1000.0
2023-01-23 15:00:00,136.27,136.65,136.27,136.58,660.0,136.27,136.65,136.27,136.58,660.0
2023-01-23 15:30:00,136.25,136.93,136.05,136.25,3400.0,136.25,136.93,136.05,136.25,3400.0
2023-01-24 09:30:00,136.12,137.67,135.89,136.7,10437.0,136.12,137.67,135.89,136.7,10437.0
2023-01-24 10:00:00,136.18,136.37,136.18,136.37,200.0,136.18,136.37,136.18,136.37,200.0
2023-01-24 10:30:00,136.07,136.24,136.07,136.24,300.0,136.07,136.24,136.07,136.24,300.0
2023-01-24 11:00:00,135.66,135.74,135.51,135.51,500.0,135.66,135.74,135.51,135.51,500.0
2023-01-24 11:30:00,135.51,135.95,135.51,135.95,364.0,135.51,135.95,135.51,135.95,364.0
2023-01-24 12:00:00,135.59,135.64,135.5,135.61,700.0,135.59,135.64,135.5,135.61,700.0
2023-01-24 12:30:00,135.64,135.64,135.08,135.28,1222.0,135.64,135.64,135.08,135.28,1222.0
2023-01-24 13:00:00,136.11,136.21,136.11,136.21,304.0,136.11,136.21,136.11,136.21,304.0
2023-01-24 13:30:00,136.62,136.62,136.41,136.41,500.0,136.62,136.62,136.41,136.41,500.0
2023-01-24 14:00:00,136.42,136.68,136.42,136.68,700.0,136.42,136.68,136.42,136.68,700.0
2023-01-24 14:30:00,136.49,136.49,136.42,136.46,900.0,136.49,136.49,136.42,136.46,900.0
2023-01-24 15:00:00,136.53,136.58,136.42,136.51,500.0,136.53,136.58,136.42,136.51,500.0
2023-01-24 15:30:00,136.46,136.46,135.35,136.18,2240.0,136.46,136.46,135.35,136.18,2240.0
2023-01-25 09:30:00,132.59,132.59,131.89,131.89,1800.0,132.59,132.59,131.89,131.89,1800.0
2023-01-25 10:00:00,131.7,132.63,131.7,132.3,1685.0,131.7,132.63,131.7,132.3,1685.0
2023-01-25 10:30:00,132.3,133.6,132.3,133.6,2112.0,132.3,133.6,132.3,133.6,2112.0
2023-01-25 11:00:00,133.93,133.93,133.9,133.9,200.0,133.93,133.93,133.9,133.9,200.0
2023-01-25 11:30:00,133.94,134.6,133.81,134.6,600.0,133.94,134.6,133.81,134.6,600.0
2023-01-25 12:00:00,134.68,134.68,134.68,134.68,200.0,134.68,134.68,134.68,134.68,200.0
2023-01-25 12:30:00,135.94,136.87,135.94,136.7,1066.0,135.94,136.87,135.94,136.7,1066.0
2023-01-25 13:00:00,136.84,136.84,136.37,136.43,700.0,136.84,136.84,136.37,136.43,700.0
2023-01-25 13:30:00,136.6,137.25,136.6,137.25,850.0,136.6,137.25,136.6,137.25,850.0
2023-01-25 14:00:00,136.92,137.0,136.8,137.0,500.0,136.92,137.0,136.8,137.0,500.0
2023-01-25 14:30:00,137.12,137.12,136.12,136.2,700.0,137.12,137.12,136.12,136.2,700.0
2023-01-25 15:00:00,136.05,136.05,135.8,135.87,500.0,136.05,136.05,135.8,135.87,500.0
2023-01-25 15:30:00,135.49,135.75,135.11,135.41,2400.0,135.49,135.75,135.11,135.41,2400.0
2023-01-26 09:30:00,138.05,138.81,137.33,137.53,500.0,138.05,138.81,137.33,137.53,500.0
2023-01-26 10:00:00,137.54,138.47,137.52,137.58,5644.0,137.54,138.47,137.52,137.58,5644.0
2023-01-26 10:30:00,137.54,137.54,135.58,135.58,901.0,137.54,137.54,135.58,135.58,901.0
2023-01-26 11:00:00,135.66,135.66,135.11,135.11,786.0,135.66,135.66,135.11,135.11,786.0
2023-01-26 11:30:00,134.87,135.02,134.87,135.02,500.0,134.87,135.02,134.87,135.02,500.0
2023-01-26 12:00:00,135.05,135.48,135.05,135.48,1479.0,135.05,135.48,135.05,135.48,1479.0
2023-01-26 12:30:00,135.6,135.6,135.18,135.24,1400.0,135.6,135.6,135.18,135.24,1400.0
2023-01-26 13:00:00,135.32,135.46,135.32,135.46,300.0,135.32,135.46,135.32,135.46,300.0
2023-01-26 13:30:00,135.8,136.07,135.8,135.87,400.0,135.8,136.07,135.8,135.87,400.0
2023-01-26 14:00:00,135.8,135.9,135.8,135.9,300.0,135.8,135.9,135.8,135.9,300.0
2023-01-26 14:30:00,136.68,136.96,136.67,136.91,1000.0,136.68,136.96,136.67,136.91,1000.0
2023-01-26 15:00:00,137.16,137.67,137.16,137.67,600.0,137.16,137.67,137.16,137.67,600.0
2023-01-26 15:30:00,137.77,138.7,137.45,138.68,2300.0,137.77,138.7,137.45,138.68,2300.0
2023-01-27 09:30:00,138.8,139.0,138.8,139.0,900.0,138.8,139.0,138.8,139.0,900.0
2023-01-27 10:00:00,139.0,139.0,139.0,139.0,0.0,139.0,139.0,139.0,139.0,0.0
2023-01-27 10:30:00,139.02,139.02,138.34,138.51,350.0,139.02,139.02,138.34,138.51,350.0
2023-01-27 11:00:00,138.28,138.4,138.17,138.4,596.0,138.28,138.4,138.17,138.4,596.0
2023-01-27 11:30:00,138.4,138.4,138.4,138.4,0.0,138.4,138.4,138.4,138.4,0.0
2023-01-27 12:00:00,139.77,140.0,139.77,140.0,248.0,139.77,140.0,139.77,140.0,248.0
2023-01-27 12:30:00,140.0,140.0,140.0,140.0,100.0,140.0,140.0,140.0,140.0,100.0
2023-01-27 13:00:00,139.68,139.73,139.68,139.73,200.0,139.68,139.73,139.68,139.73,200.0
2023-01-27 13:30:00,140.4,140.66,140.4,140.66,300.0,140.4,140.66,140.4,140.66,300.0
2023-01-27 14:00:00,140.9,141.26,140.9,141.25,300.0,140.9,141.26,140.9,141.25,300.0
2023-01-27 14:30:00,140.75,140.81,140.75,140.81,300.0,140.75,140.81,140.75,140.81,300.0
2023-01-27 15:00:00,140.74,141.25,140.07,141.25,1428.0,140.74,141.25,140.07,141.25,1428.0
2023-01-27 15:30:00,141.53,141.55,140.13,140.13,2480.0,141.53,141.55,140.13,140.13,2480.0
2023-01-30 09:30:00,139.8,140.51,139.16,139.76,2856.0,139.8,140.51,139.16,139.76,2856.0
2023-01-30 10:00:00,139.62,139.74,138.0,138.0,5411.0,139.62,139.74,138.0,138.0,5411.0
2023-01-30 10:30:00,138.35,138.35,137.81,138.06,700.0,138.35,138.35,137.81,138.06,700.0
2023-01-30 11:00:00,138.0,138.16,138.0,138.16,900.0,138.0,138.16,138.0,138.16,900.0
2023-01-30 11:30:00,138.51,138.51,138.18,138.25,400.0,138.51,138.51,138.18,138.25,400.0
2023-01-30 12:00:00,138.38,138.45,138.22,138.22,500.0,138.38,138.45,138.22,138.22,500.0
2023-01-30 12:30:00,138.0,138.09,137.85,137.85,600.0,138.0,138.09,137.85,137.85,600.0
2023-01-30 13:00:00,138.12,138.23,137.85,137.85,800.0,138.12,138.23,137.85,137.85,800.0
2023-01-30 13:30:00,137.72,137.78,137.71,137.78,700.0,137.72,137.78,137.71,137.78,700.0
2023-01-30 14:00:00,137.9,138.09,137.9,138.09,600.0,137.9,138.09,137.9,138.09,600.0
2023-01-30 14:30:00,137.82,138.14,137.82,138.14,1200.0,137.82,138.14,137.82,138.14,1200.0
2023-01-30 15:00:00,137.75,137.75,136.97,136.97,670.0,137.75,137.75,136.97,136.97,670.0
2023-01-30 15:30:00,137.4,138.07,137.3,137.87,1300.0,137.4,138.07,137.3,137.87,1300.0
2023-01-31 09:30:00,139.16,139.16,138.85,138.85,200.0,139.16,139.16,138.85,138.85,200.0
2023-01-31 10:00:00,138.51,139.13,138.31,139.08,6033.0,138.51,139.13,138.31,139.08,6033.0
2023-01-31 10:30:00,139.16,139.91,139.16,139.91,300.0,139.16,139.91,139.16,139.91,300.0
2023-01-31 11:00:00,140.68,140.74,139.94,139.94,900.0,140.68,140.74,139.94,139.94,900.0
2023-01-31 11:30:00,140.92,141.2,140.5,141.2,800.0,140.92,141.2,140.5,141.2,800.0
2023-01-31 12:00:00,141.09,141.15,140.57,141.15,800.0,141.09,141.15,140.57,141.15,800.0
2023-01-31 12:30:00,140.96,141.36,140.96,141.18,600.0,140.96,141.36,140.96,141.18,600.0
2023-01-31 13:00:00,141.08,141.08,140.16,140.3,1400.0,141.08,141.08,140.16,140.3,1400.0
2023-01-31 13:30:00,140.33,140.37,140.21,140.37,400.0,140.33,140.37,140.21,140.37,400.0
2023-01-31 14:00:00,139.92,140.03,139.92,140.03,400.0,139.92,140.03,139.92,140.03,400.0
2023-01-31 14:30:00,140.2,140.82,140.2,140.74,700.0,140.2,140.82,140.2,140.74,700.0
2023-01-31 15:00:00,141.02,141.02,140.49,140.49,300.0,141.02,141.02,140.49,140.49,300.0
2023-01-31 15:30:00,140.35,141.02,140.35,140.71,1978.0,140.35,141.02,140.35,140.71,1978.0
2023-02-01 09:30:00,142.34,142.34,140.42,141.02,1300.0,142.34,142.34,140.42,141.02,1300.0
2023-02-01 10:00:00,141.93,143.56,141.9,142.55,2599.0,141.93,143.56,141.9,142.55,2599.0
2023-02-01 10:30:00,142.51,142.59,140.5,140.5,6229.0,142.51,142.59,140.5,140.5,6229.0
2023-02-01 11:00:00,140.43,141.46,140.43,141.46,1000.0,140.43,141.46,140.43,141.46,1000.0
2023-02-01 11:30:00,141.73,141.79,141.51,141.66,988.0,141.73,141.79,141.51,141.66,988.0
2023-02-01 12:00:00,141.35,141.98,141.35,141.84,401.0,141.35,141.98,141.35,141.84,401.0
2023-02-01 12:30:00,142.0,142.73,142.0,142.61,800.0,142.0,142.73,142.0,142.61,800.0
2023-02-01 13:00:00,142.69,142.69,142.44,142.44,900.0,142.69,142.69,142.44,142.44,900.0
2023-02-01 13:30:00,141.59,142.0,141.53,141.53,1300.0,141.59,142.0,141.53,141.53,1300.0
2023-02-01 14:00:00,141.48,142.79,141.0,142.65,2008.0,141.48,142.79,141.0,142.65,2008.0
2023-02-01 14:30:00,142.87,146.14,142.87,145.59,1948.0,142.87,146.14,142.87,145.59,1948.0
2023-02-01 15:00:00,146.0,147.11,145.99,146.76,1600.0,146.0,147.11,145.99,146.76,1600.0
2023-02-01 15:30:00,147.04,147.3,146.76,146.96,2500.0,147.04,147.3,146.76,146.96,2500.0
2023-02-02 09:30:00,149.99,150.59,149.0,150.16,2789.0,149.99,150.59,149.0,150.16,2789.0
2023-02-02 10:00:00,149.95,149.95,148.52,149.03,1369.0,149.95,149.95,148.52,149.03,1369.0
2023-02-02 10:30:00,148.76,149.0,148.35,148.55,1800.0,148.76,149.0,148.35,148.55,1800.0
2023-02-02 11:00:00,148.21,148.49,148.0,148.49,1415.0,148.21,148.49,148.0,148.49,1415.0
2023-02-02 11:30:00,148.44,148.44,147.48,147.5,601.0,148.44,148.44,147.48,147.5,601.0
2023-02-02 12:00:00,147.32,147.32,147.02,147.02,800.0,147.32,147.32,147.02,147.02,800.0
2023-02-02 12:30:00,147.7,148.56,147.7,148.56,200.0,147.7,148.56,147.7,148.56,200.0
2023-02-02 13:00:00,148.78,148.78,148.4,148.58,750.0,148.78,148.78,148.4,148.58,750.0
2023-02-02 13:30:00,148.71,149.27,148.53,149.21,1000.0,148.71,149.27,148.53,149.21,1000.0
2023-02-02 14:00:00,149.45,149.45,148.13,148.23,2200.0,149.45,149.45,148.13,148.23,2200.0
2023-02-02 14:30:00,148.05,148.48,147.67,147.67,1500.0,148.05,148.48,147.67,147.67,1500.0
2023-02-02 15:00:00,147.75,147.77,147.09,147.52,2400.0,147.75,147.77,147.09,147.52,2400.0
2023-02-02 15:30:00,147.55,148.79,147.55,148.79,2916.0,147.55,148.79,147.55,148.79,2916.0
2023-02-03 09:30:00,146.16,146.66,145.5,146.66,900.0,146.16,146.66,145.5,146.66,900.0
2023-02-03 10:00:00,146.58,147.36,146.05,146.94,2291.0,146.58,147.36,146.05,146.94,2291.0
2023-02-03 10:30:00,147.95,148.56,147.62,148.14,1260.0,147.95,148.56,147.62,148.14,1260.0
2023-02-03 11:00:00,149.07,149.72,149.05,149.52,900.0,149.07,149.72,149.05,149.52,900.0
2023-02-03 11:30:00,150.68,150.88,150.09,150.2,2586.0,150.68,150.88,150.09,150.2,2586.0
2023-02-03 12:00:00,150.21,150.21,149.12,149.61,1856.0,150.21,150.21,149.12,149.61,1856.0
2023-02-03 12:30:00,150.15,150.15,148.3,148.3,3680.0,150.15,150.15,148.3,148.3,3680.0
2023-02-03 13:00:00,147.3,147.3,145.9,146.21,1800.0,147.3,147.3,145.9,146.21,1800.0
2023-02-03 13:30:00,145.99,146.51,145.76,145.85,1100.0,145.99,146.51,145.76,145.85,1100.0
2023-02-03 14:00:00,145.85,145.94,145.52,145.52,1100.0,145.85,145.94,145.52,145.52,1100.0
2023-02-03 14:30:00,145.79,145.79,145.35,145.4,1063.0,145.79,145.79,145.35,145.4,1063.0
2023-02-03 15:00:00,145.08,145.63,145.08,145.61,300.0,145.08,145.63,145.08,145.61,300.0
2023-02-03 15:30:00,145.58,146.11,144.95,146.0,3202.0,145.58,146.11,144.95,146.0,3202.0
2023-02-06 09:30:00,144.55,146.23,143.74,146.23,500.0,144.55,146.23,143.74,146.23,500.0
2023-02-06 10:00:00,146.4,146.4,144.78,144.94,652.0,146.4,146.4,144.78,144.94,652.0
2023-02-06 10:30:00,145.43,145.86,145.17,145.86,481.0,145.43,145.86,145.17,145.86,481.0
2023-02-06 11:00:00,145.95,147.38,145.95,147.32,601.0,145.95,147.38,145.95,147.32,601.0
2023-02-06 11:30:00,147.52,147.52,146.74,147.0,900.0,147.52,147.52,146.74,147.0,900.0
2023-02-06 12:00:00,147.2,147.2,147.2,147.2,100.0,147.2,147.2,147.2,147.2,100.0
2023-02-06 12:30:00,147.15,147.15,147.15,147.15,100.0,147.15,147.15,147.15,147.15,100.0
2023-02-06 13:00:00,146.33,146.33,145.93,145.93,800.0,146.33,146.33,145.93,145.93,800.0
2023-02-06 13:30:00,145.5,145.5,145.09,145.21,600.0,145.5,145.5,145.09,145.21,600.0
2023-02-06 14:00:00,145.19,145.21,145.16,145.16,400.0,145.19,145.21,145.16,145.16,400.0
2023-02-06 14:30:00,144.01,144.02,143.63,143.63,1300.0,144.01,144.02,143.63,143.63,1300.0
2023-02-06 15:00:00,143.18,143.42,143.07,143.07,800.0,143.18,143.42,143.07,143.07,800.0
2023-02-06 15:30:00,143.29,143.33,143.0,143.02,2300.0,143.29,143.33,143.0,143.02,2300.0
2023-02-07 09:30:00,142.63,142.83,140.81,142.83,1000.0,142.63,142.83,140.81,142.83,1000.0
2023-02-07 10:00:00,142.4,142.84,140.78,140.87,2934.0,142.4,142.84,140.78,140.87,2934.0
2023-02-07 10:30:00,140.92,142.23,140.74,142.23,2031.0,140.92,142.23,140.74,142.23,2031.0
2023-02-07 11:00:00,142.99,143.52,142.96,143.16,1300.0,142.99,143.52,142.96,143.16,1300.0
2023-02-07 11:30:00,144.05,144.3,143.83,143.95,1345.0,144.05,144.3,143.83,143.95,1345.0
2023-02-07 12:00:00,143.89,143.96,143.45,143.69,1295.0,143.89,143.96,143.45,143.69,1295.0
2023-02-07 12:30:00,144.0,146.36,144.0,145.91,2084.0,144.0,146.36,144.0,145.91,2084.0
2023-02-07 13:00:00,146.01,146.01,144.93,144.93,500.0,146.01,146.01,144.93,144.93,500.0
2023-02-07 13:30:00,143.13,143.53,143.13,143.27,569.0,143.13,143.53,143.13,143.27,569.0
2023-02-07 14:00:00,144.19,145.63,144.19,145.32,1033.0,144.19,145.63,144.19,145.32,1033.0
2023-02-07 14:30:00,146.13,146.67,146.1,146.39,1000.0,146.13,146.67,146.1,146.39,1000.0
2023-02-07 15:00:00,146.63,147.74,146.27,147.74,1129.0,146.63,147.74,146.27,147.74,1129.0
2023-02-07 15:30:00,147.74,148.22,147.31,148.04,5305.0,147.74,148.22,147.31,148.04,5305.0
2023-02-08 09:30:00,150.32,150.75,149.5,149.59,2416.0,150.32,150.75,149.5,149.59,2416.0
2023-02-08 10:00:00,149.57,152.82,149.57,152.1,1409.0,149.57,152.82,149.57,152.1,1409.0
2023-02-08 10:30:00,150.55,150.55,149.7,150.04,3156.0,150.55,150.55,149.7,150.04,3156.0
2023-02-08 11:00:00,149.5,149.81,148.82,148.82,4024.0,149.5,149.81,148.82,148.82,4024.0
2023-02-08 11:30:00,149.34,149.5,148.83,149.11,1491.0,149.34,149.5,148.83,149.11,1491.0
2023-02-08 12:00:00,148.85,149.48,148.85,149.48,500.0,148.85,149.48,148.85,149.48,500.0
2023-02-08 12:30:00,150.21,150.3,149.42,149.55,700.0,150.21,150.3,149.42,149.55,700.0
2023-02-08 13:00:00,149.6,149.6,149.44,149.44,200.0,149.6,149.6,149.44,149.44,200.0
2023-02-08 13:30:00,149.35,149.35,148.98,149.05,600.0,149.35,149.35,148.98,149.05,600.0
2023-02-08 14:00:00,149.44,149.44,149.06,149.06,700.0,149.44,149.44,149.06,149.06,700.0
2023-02-08 14:30:00,148.53,148.59,148.14,148.59,1500.0,148.53,148.59,148.14,148.59,1500.0
2023-02-08 15:00:00,148.66,149.07,148.06,149.07,2247.0,148.66,149.07,148.06,149.07,2247.0
2023-02-08 15:30:00,149.35,150.65,148.61,149.78,7933.0,149.35,150.65,148.61,149.78,7933.0
2023-02-09 09:30:00,157.27,162.31,153.08,153.08,10943.0,157.27,162.31,153.08,153.08,10943.0
2023-02-09 10:00:00,152.09,153.96,150.61,150.61,6481.0,152.09,153.96,150.61,150.61,6481.0
2023-02-09 10:30:00,148.64,148.93,146.37,147.21,5910.0,148.64,148.93,146.37,147.21,5910.0
2023-02-09 11:00:00,146.95,146.95,144.52,144.81,2526.0,146.95,146.95,144.52,144.81,2526.0
2023-02-09 11:30:00,144.89,147.33,144.89,147.33,1366.0,144.89,147.33,144.89,147.33,1366.0
2023-02-09 12:00:00,148.1,148.47,147.53,148.2,720.0,148.1,148.47,147.53,148.2,720.0
2023-02-09 12:30:00,148.38,148.39,146.6,146.6,1125.0,148.38,148.39,146.6,146.6,1125.0
2023-02-09 13:00:00,145.8,146.46,145.8,146.03,800.0,145.8,146.46,145.8,146.03,800.0
2023-02-09 13:30:00,146.27,146.27,144.76,144.92,2636.0,146.27,146.27,144.76,144.92,2636.0
2023-02-09 14:00:00,145.0,145.8,144.0,144.27,4848.0,145.0,145.8,144.0,144.27,4848.0
2023-02-09 14:30:00,145.2,145.42,145.18,145.18,1200.0,145.2,145.42,145.18,145.18,1200.0
2023-02-09 15:00:00,144.91,146.55,144.06,145.98,1210.0,144.91,146.55,144.06,145.98,1210.0
2023-02-09 15:30:00,145.38,146.58,145.04,145.06,3743.0,145.38,146.58,145.04,145.06,3743.0
2023-02-10 09:30:00,144.95,145.31,143.36,144.8,1000.0,144.95,145.31,143.36,144.8,1000.0
2023-02-10 10:00:00,144.9,145.1,143.03,145.1,2805.0,144.9,145.1,143.03,145.1,2805.0
2023-02-10 10:30:00,143.53,143.98,143.2,143.98,1200.0,143.53,143.98,143.2,143.98,1200.0
2023-02-10 11:00:00,143.55,143.67,142.86,142.86,800.0,143.55,143.67,142.86,142.86,800.0
2023-02-10 11:30:00,142.0,142.19,141.98,142.19,1721.0,142.0,142.19,141.98,142.19,1721.0
2023-02-10 12:00:00,142.28,142.56,142.19,142.27,400.0,142.28,142.56,142.19,142.27,400.0
2023-02-10 12:30:00,142.33,143.75,142.33,143.66,1300.0,142.33,143.75,142.33,143.66,1300.0
2023-02-10 13:00:00,144.02,144.61,143.74,144.61,1100.0,144.02,144.61,143.74,144.61,1100.0
2023-02-10 13:30:00,144.67,145.33,144.67,145.33,600.0,144.67,145.33,144.67,145.33,600.0
2023-02-10 14:00:00,144.82,145.21,144.69,145.21,1333.0,144.82,145.21,144.69,145.21,1333.0
2023-02-10 14:30:00,145.14,145.38,144.93,145.38,1400.0,145.14,145.38,144.93,145.38,1400.0
2023-02-10 15:00:00,145.6,146.26,145.36,145.62,2100.0,145.6,146.26,145.36,145.62,2100.0
2023-02-10 15:30:00,145.72,146.33,145.14,145.14,6830.0,145.72,146.33,145.14,145.14,6830.0
2023-02-13 09:30:00,145.98,145.98,145.14,145.14,200.0,145.98,145.98,145.14,145.14,200.0
2023-02-13 10:00:00,147.63,147.65,146.6,146.6,910.0,147.63,147.65,146.6,146.6,910.0
2023-02-13 10:30:00,146.54,148.35,146.54,148.23,900.0,146.54,148.35,146.54,148.23,900.0
2023-02-13 11:00:00,148.95,149.12,148.68,148.68,1615.0,148.95,149.12,148.68,148.68,1615.0
2023-02-13 11:30:00,148.61,149.52,148.61,148.7,1500.0,148.61,149.52,148.61,148.7,1500.0
2023-02-13 12:00:00,149.14,150.0,149.07,149.89,508.0,149.14,150.0,149.07,149.89,508.0
2023-02-13 12:30:00,149.4,149.4,148.63,148.98,600.0,149.4,149.4,148.63,148.98,600.0
2023-02-13 13:00:00,148.99,149.5,148.91,149.31,1000.0,148.99,149.5,148.91,149.31,1000.0
2023-02-13 13:30:00,149.44,149.44,149.08,149.08,200.0,149.44,149.44,149.08,149.08,200.0
2023-02-13 14:00:00,149.57,149.57,148.88,148.88,300.0,149.57,149.57,148.88,148.88,300.0
2023-02-13 14:30:00,148.78,149.03,148.77,148.97,1900.0,148.78,149.03,148.77,148.97,1900.0
2023-02-13 15:00:00,149.05,149.25,148.46,148.47,900.0,149.05,149.25,148.46,148.47,900.0
2023-02-13 15:30:00,148.4,148.5,147.72,148.5,4100.0,148.4,148.5,147.72,148.5,4100.0
2023-02-14 09:30:00,146.87,148.85,146.5,148.85,2000.0,146.87,148.85,146.5,148.85,2000.0
2023-02-14 10:00:00,149.02,150.95,149.0,149.78,4659.0,149.02,150.95,149.0,149.78,4659.0
2023-02-14 10:30:00,149.51,149.51,148.09,148.52,1773.0,149.51,149.51,148.09,148.52,1773.0
2023-02-14 11:00:00,148.8,149.53,148.72,148.78,2850.0,148.8,149.53,148.72,148.78,2850.0
2023-02-14 11:30:00,148.28,148.28,147.88,147.88,700.0,148.28,148.28,147.88,147.88,700.0
2023-02-14 12:00:00,148.35,148.37,147.66,148.36,700.0,148.35,148.37,147.66,148.36,700.0
2023-02-14 12:30:00,148.3,148.4,147.19,147.94,1100.0,148.3,148.4,147.19,147.94,1100.0
2023-02-14 13:00:00,147.87,148.56,147.86,148.34,900.0,147.87,148.56,147.86,148.34,900.0
2023-02-14 13:30:00,148.16,148.26,148.14,148.25,600.0,148.16,148.26,148.14,148.25,600.0
2023-02-14 14:00:00,147.92,148.05,147.19,147.45,1700.0,147.92,148.05,147.19,147.45,1700.0
2023-02-14 14:30:00,147.54,148.28,147.51,148.22,500.0,147.54,148.28,147.51,148.22,500.0
2023-02-14 15:00:00,148.1,148.75,148.07,148.67,2225.0,148.1,148.75,148.07,148.67,2225.0
2023-02-14 15:30:00,148.79,149.8,148.72,149.51,3451.0,148.79,149.8,148.72,149.51,3451.0
2023-02-15 09:30:00,150.3,150.3,149.36,149.36,1488.0,150.3,150.3,149.36,149.36,1488.0
2023-02-15 10:00:00,149.36,151.03,149.36,150.83,3279.0,149.36,151.03,149.36,150.83,3279.0
2023-02-15 10:30:00,151.27,151.27,149.92,150.53,2605.0,151.27,151.27,149.92,150.53,2605.0
2023-02-15 11:00:00,150.7,151.0,149.81,149.81,2200.0,150.7,151.0,149.81,149.81,2200.0
2023-02-15 11:30:00,149.6,151.0,149.51,151.0,1000.0,149.6,151.0,149.51,151.0,1000.0
2023-02-15 12:00:00,150.57,150.57,150.57,150.57,100.0,150.57,150.57,150.57,150.57,100.0
2023-02-15 12:30:00,151.0,151.0,150.94,150.94,200.0,151.0,151.0,150.94,150.94,200.0
2023-02-15 13:00:00,150.94,150.94,150.94,150.94,0.0,150.94,150.94,150.94,150.94,0.0
2023-02-15 13:30:00,151.85,151.85,151.85,151.85,200.0,151.85,151.85,151.85,151.85,200.0
2023-02-15 14:00:00,152.43,153.02,152.36,153.02,400.0,152.43,153.02,152.36,153.02,400.0
2023-02-15 14:30:00,153.0,153.24,152.8,152.8,902.0,153.0,153.24,152.8,152.8,902.0
2023-02-15 15:00:00,152.35,152.35,151.31,151.44,1100.0,152.35,152.35,151.31,151.44,1100.0
2023-02-15 15:30:00,151.7,151.83,151.19,151.38,2460.0,151.7,151.83,151.19,151.38,2460.0
2023-02-16 09:30:00,148.66,148.66,148.0,148.46,500.0,148.66,148.66,148.0,148.46,500.0
2023-02-16 10:00:00,148.46,148.46,148.46,148.46,0.0,148.46,148.46,148.46,148.46,0.0
2023-02-16 10:30:00,148.97,148.97,148.84,148.84,460.0,148.97,148.97,148.84,148.84,460.0
2023-02-16 11:00:00,149.06,149.06,149.06,149.06,100.0,149.06,149.06,149.06,149.06,100.0
2023-02-16 11:30:00,149.06,149.06,149.06,149.06,0.0,149.06,149.06,149.06,149.06,0.0
2023-02-16 12:00:00,147.82,147.82,147.82,147.82,100.0,147.82,147.82,147.82,147.82,100.0
2023-02-16 12:30:00,148.45,148.45,147.98,147.98,300.0,148.45,148.45,147.98,147.98,300.0
2023-02-16 13:00:00,147.76,147.76,147.76,147.76,100.0,147.76,147.76,147.76,147.76,100.0
2023-02-16 13:30:00,147.3,148.2,147.3,148.2,1379.0,147.3,148.2,147.3,148.2,1379.0
2023-02-16 14:00:00,148.2,148.2,148.2,148.2,0.0,148.2,148.2,148.2,148.2,0.0
2023-02-16 14:30:00,147.44,147.56,147.44,147.51,500.0,147.44,147.56,147.44,147.51,500.0
2023-02-16 15:00:00,147.62,147.62,146.61,146.61,692.0,147.62,147.62,146.61,146.61,692.0
2023-02-16 15:30:00,146.54,147.42,145.93,145.93,1900.0,146.54,147.42,145.93,145.93,1900.0
2023-02-17 09:30:00,145.2,145.2,143.34,144.4,1590.0,145.2,145.2,143.34,144.4,1590.0
2023-02-17 10:00:00,144.16,145.12,144.06,145.12,4127.0,144.16,145.12,144.06,145.12,4127.0
2023-02-17 10:30:00,144.14,144.14,144.14,144.14,100.0,144.14,144.14,144.14,144.14,100.0
2023-02-17 11:00:00,144.8,144.8,144.8,144.8,100.0,144.8,144.8,144.8,144.8,100.0
2023-02-17 11:30:00,144.68,144.68,144.43,144.43,248.0,144.68,144.68,144.43,144.43,248.0
2023-02-17 12:00:00,144.51,144.51,144.32,144.32,600.0,144.51,144.51,144.32,144.32,600.0
2023-02-17 12:30:00,144.61,144.61,144.26,144.26,200.0,144.61,144.61,144.26,144.26,200.0
2023-02-17 13:00:00,144.18,144.58,144.17,144.53,400.0,144.18,144.58,144.17,144.53,400.0
2023-02-17 13:30:00,144.97,145.06,144.97,145.06,300.0,144.97,145.06,144.97,145.06,300.0
2023-02-17 14:00:00,145.06,145.06,145.06,145.06,0.0,145.06,145.06,145.06,145.06,0.0
2023-02-17 14:30:00,145.35,145.35,145.35,145.35,452.0,145.35,145.35,145.35,145.35,452.0
2023-02-17 15:00:00,145.43,145.43,144.96,145.13,970.0,145.43,145.43,144.96,145.13,970.0
2023-02-17 15:30:00,145.86,146.21,145.73,146.21,600.0,145.86,146.21,145.73,146.21,600.0
2023-02-21 09:30:00,144.53,145.9,144.53,145.57,1850.0,144.53,145.9,144.53,145.57,1850.0
2023-02-21 10:00:00,145.89,146.77,145.72,146.06,7922.0,145.89,146.77,145.72,146.06,7922.0
2023-02-21 10:30:00,146.32,146.58,146.06,146.11,1460.0,146.32,146.58,146.06,146.11,1460.0
2023-02-21 11:00:00,146.21,146.21,145.8,145.8,3560.0,146.21,146.21,145.8,145.8,3560.0
2023-02-21 11:30:00,145.81,146.1,145.72,145.72,633.0,145.81,146.1,145.72,145.72,633.0
2023-02-21 12:00:00,145.92,146.1,145.08,145.08,900.0,145.92,146.1,145.08,145.08,900.0
2023-02-21 12:30:00,145.29,146.05,145.29,146.05,400.0,145.29,146.05,145.29,146.05,400.0
2023-02-21 13:00:00,146.44,146.44,146.44,146.44,100.0,146.44,146.44,146.44,146.44,100.0
2023-02-21 13:30:00,146.45,146.6,146.21,146.39,800.0,146.45,146.6,146.21,146.39,800.0
2023-02-21 14:00:00,146.44,146.44,145.95,146.09,502.0,146.44,146.44,145.95,146.09,502.0
2023-02-21 14:30:00,146.84,146.84,146.69,146.74,1350.0,146.84,146.84,146.69,146.74,1350.0
2023-02-21 15:00:00,146.53,146.53,146.02,146.35,800.0,146.53,146.53,146.02,146.35,800.0
2023-02-21 15:30:00,146.55,146.6,145.66,146.36,7029.0,146.55,146.6,145.66,146.36,7029.0
2023-02-22 09:30:00,149.6,149.6,148.02,148.51,700.0,149.6,149.6,148.02,148.51,700.0
2023-02-22 10:00:00,148.31,148.31,148.25,148.25,200.0,148.31,148.31,148.25,148.25,200.0
2023-02-22 10:30:00,148.0,148.94,148.0,148.94,1039.0,148.0,148.94,148.0,148.94,1039.0
2023-02-22 11:00:00,149.71,149.71,149.71,149.71,100.0,149.71,149.71,149.71,149.71,100.0
2023-02-22 11:30:00,149.63,149.63,149.63,149.63,100.0,149.63,149.63,149.63,149.63,100.0
2023-02-22 12:00:00,149.63,149.63,149.63,149.63,0.0,149.63,149.63,149.63,149.63,0.0
2023-02-22 12:30:00,150.0,150.06,150.0,150.06,200.0,150.0,150.06,150.0,150.06,200.0
2023-02-22 13:00:00,150.06,150.06,150.06,150.06,0.0,150.06,150.06,150.06,150.06,0.0
2023-02-22 13:30:00,150.97,150.97,150.26,150.26,300.0,150.97,150.97,150.26,150.26,300.0
2023-02-22 14:00:00,149.93,150.31,149.55,149.61,700.0,149.93,150.31,149.55,149.61,700.0
2023-02-22 14:30:00,149.61,149.61,149.61,149.61,0.0,149.61,149.61,149.61,149.61,0.0
2023-02-22 15:00:00,148.72,148.72,148.49,148.49,300.0,148.72,148.72,148.49,148.49,300.0
2023-02-22 15:30:00,148.49,148.49,147.75,147.84,600.0,148.49,148.49,147.75,147.84,600.0
2023-02-23 09:30:00,147.77,148.05,147.62,147.62,470.0,147.77,148.05,147.62,147.62,470.0
2023-02-23 10:00:00,146.71,146.86,146.71,146.86,200.0,146.71,146.86,146.71,146.86,200.0
2023-02-23 10:30:00,147.81,148.0,147.81,148.0,600.0,147.81,148.0,147.81,148.0,600.0
2023-02-23 11:00:00,146.46,146.46,146.16,146.16,200.0,146.46,146.46,146.16,146.16,200.0
2023-02-23 11:30:00,146.03,146.03,145.43,145.44,400.0,146.03,146.03,145.43,145.44,400.0
2023-02-23 12:00:00,144.79,145.5,144.79,145.5,600.0,144.79,145.5,144.79,145.5,600.0
2023-02-23 12:30:00,145.5,145.5,145.5,145.5,0.0,145.5,145.5,145.5,145.5,0.0
2023-02-23 13:00:00,145.84,145.84,145.84,145.84,100.0,145.84,145.84,145.84,145.84,100.0
2023-02-23 13:30:00,145.28,146.22,145.28,146.22,202.0,145.28,146.22,145.28,146.22,202.0
2023-02-23 14:00:00,146.22,146.22,146.22,146.22,0.0,146.22,146.22,146.22,146.22,0.0
2023-02-23 14:30:00,147.22,147.57,147.22,147.33,2321.0,147.22,147.57,147.22,147.33,2321.0
2023-02-23 15:00:00,147.56,148.0,147.56,147.67,400.0,147.56,148.0,147.56,147.67,400.0
2023-02-23 15:30:00,148.03,148.82,148.03,148.37,1638.0,148.03,148.82,148.03,148.37,1638.0
2023-02-24 09:30:00,145.88,146.53,145.88,146.53,700.0,145.88,146.53,145.88,146.53,700.0
2023-02-24 10:00:00,146.53,146.53,146.24,146.24,200.0,146.53,146.53,146.24,146.24,200.0
2023-02-24 10:30:00,145.27,145.67,145.02,145.26,6687.0,145.27,145.67,145.02,145.26,6687.0
2023-02-24 11:00:00,145.03,145.43,145.03,145.43,300.0,145.03,145.43,145.03,145.43,300.0
2023-02-24 11:30:00,145.67,145.86,145.67,145.86,200.0,145.67,145.86,145.67,145.86,200.0
2023-02-24 12:00:00,145.69,145.69,145.46,145.55,600.0,145.69,145.69,145.46,145.55,600.0
2023-02-24 12:30:00,144.83,144.83,144.72,144.74,300.0,144.83,144.83,144.72,144.74,300.0
2023-02-24 13:00:00,144.61,144.63,144.45,144.63,421.0,144.61,144.63,144.45,144.63,421.0
2023-02-24 13:30:00,144.5,144.58,144.34,144.58,600.0,144.5,144.58,144.34,144.58,600.0
2023-02-24 14:00:00,144.39,144.54,144.39,144.54,400.0,144.39,144.54,144.39,144.54,400.0
2023-02-24 14:30:00,144.37,144.51,144.23,144.3,900.0,144.37,144.51,144.23,144.3,900.0
2023-02-24 15:00:00,144.38,144.38,143.68,143.68,215.0,144.38,144.38,143.68,143.68,215.0
2023-02-24 15:30:00,143.37,143.86,143.3,143.86,1700.0,143.37,143.86,143.3,143.86,1700.0
2023-02-27 10:00:00,146.96,146.96,146.5,146.68,605.0,146.96,146.96,146.5,146.68,605.0
2023-02-27 10:30:00,146.21,146.21,145.93,146.11,500.0,146.21,146.21,145.93,146.11,500.0
2023-02-27 11:00:00,146.38,146.64,146.38,146.64,300.0,146.38,146.64,146.38,146.64,300.0
2023-02-27 11:30:00,146.94,147.8,146.85,147.1,4413.0,146.94,147.8,146.85,147.1,4413.0
2023-02-27 12:00:00,147.09,147.09,146.38,146.38,643.0,147.09,147.09,146.38,146.38,643.0
2023-02-27 12:30:00,146.78,147.05,146.03,146.26,1021.0,146.78,147.05,146.03,146.26,1021.0
2023-02-27 13:00:00,146.26,146.26,146.26,146.26,0.0,146.26,146.26,146.26,146.26,0.0
2023-02-27 13:30:00,146.37,146.49,146.34,146.41,1000.0,146.37,146.49,146.34,146.41,1000.0
2023-02-27 14:00:00,146.19,146.19,146.02,146.02,528.0,146.19,146.19,146.02,146.02,528.0
2023-02-27 14:30:00,145.91,145.91,145.45,145.45,200.0,145.91,145.91,145.45,145.45,200.0
2023-02-27 15:00:00,145.48,145.78,145.1,145.1,1463.0,145.48,145.78,145.1,145.1,1463.0
2023-02-27 15:30:00,144.83,145.36,144.55,145.36,1377.0,144.83,145.36,144.55,145.36,1377.0
2023-02-28 09:30:00,146.4,146.75,146.17,146.17,302.0,146.4,146.75,146.17,146.17,302.0
2023-02-28 10:00:00,146.51,146.51,144.84,144.84,1122.0,146.51,146.51,144.84,144.84,1122.0
2023-02-28 10:30:00,144.13,144.13,144.13,144.13,100.0,144.13,144.13,144.13,144.13,100.0
2023-02-28 11:00:00,144.51,144.51,144.33,144.33,300.0,144.51,144.51,144.33,144.33,300.0
2023-02-28 11:30:00,144.33,144.33,144.33,144.33,0.0,144.33,144.33,144.33,144.33,0.0
2023-02-28 12:00:00,144.33,144.33,144.33,144.33,0.0,144.33,144.33,144.33,144.33,0.0
2023-02-28 12:30:00,144.33,144.33,144.33,144.33,0.0,144.33,144.33,144.33,144.33,0.0
2023-02-28 13:00:00,144.33,144.33,144.33,144.33,0.0,144.33,144.33,144.33,144.33,0.0
2023-02-28 13:30:00,144.33,144.33,144.33,144.33,0.0,144.33,144.33,144.33,144.33,0.0
2023-02-28 14:00:00,145.08,145.08,145.08,145.08,100.0,145.08,145.08,145.08,145.08,100.0
2023-02-28 14:30:00,144.97,144.97,144.89,144.91,300.0,144.97,144.97,144.89,144.91,300.0
2023-02-28 15:00:00,144.58,144.66,144.58,144.66,300.0,144.58,144.66,144.58,144.66,300.0
2023-02-28 15:30:00,144.17,144.51,144.04,144.28,900.0,144.17,144.51,144.04,144.28,900.0
2023-03-01 09:30:00,144.99,144.99,144.19,144.19,200.0,144.99,144.99,144.19,144.19,200.0
2023-03-01 10:00:00,145.14,145.14,143.71,143.71,315.0,145.14,145.14,143.71,143.71,315.0
2023-03-01 10:30:00,143.03,144.42,143.03,143.94,7464.0,143.03,144.42,143.03,143.94,7464.0
2023-03-01 11:00:00,144.11,144.17,143.7,144.14,700.0,144.11,144.17,143.7,144.14,700.0
2023-03-01 11:30:00,145.22,145.22,145.17,145.17,200.0,145.22,145.22,145.17,145.17,200.0
2023-03-01 12:00:00,145.17,145.17,145.17,145.17,0.0,145.17,145.17,145.17,145.17,0.0
2023-03-01 12:30:00,145.02,145.02,145.02,145.02,100.0,145.02,145.02,145.02,145.02,100.0
2023-03-01 13:00:00,145.02,145.02,145.02,145.02,0.0,145.02,145.02,145.02,145.02,0.0
2023-03-01 13:30:00,144.76,144.76,144.76,144.76,100.0,144.76,144.76,144.76,144.76,100.0
2023-03-01 14:00:00,145.08,145.08,145.04,145.04,200.0,145.08,145.08,145.04,145.04,200.0
2023-03-01 14:30:00,144.85,144.97,144.85,144.97,200.0,144.85,144.97,144.85,144.97,200.0
2023-03-01 15:00:00,144.99,145.04,144.77,144.77,300.0,144.99,145.04,144.77,144.77,300.0
2023-03-01 15:30:00,145.04,145.04,144.58,144.92,1100.0,145.04,145.04,144.58,144.92,1100.0
2023-03-02 09:30:00,145.0,145.39,145.0,145.22,613.0,145.0,145.39,145.0,145.22,613.0
2023-03-02 10:00:00,145.71,146.25,145.57,145.58,500.0,145.71,146.25,145.57,145.58,500.0
2023-03-02 10:30:00,145.01,145.93,145.0,145.63,3729.0,145.01,145.93,145.0,145.63,3729.0
2023-03-02 11:00:00,145.92,145.92,145.78,145.78,560.0,145.92,145.92,145.78,145.78,560.0
2023-03-02 11:30:00,145.15,145.23,145.15,145.23,400.0,145.15,145.23,145.15,145.23,400.0
2023-03-02 12:00:00,145.67,145.67,145.66,145.66,300.0,145.67,145.67,145.66,145.66,300.0
2023-03-02 12:30:00,145.8,145.96,145.8,145.96,300.0,145.8,145.96,145.8,145.96,300.0
2023-03-02 13:00:00,145.93,145.93,145.93,145.93,100.0,145.93,145.93,145.93,145.93,100.0
2023-03-02 13:30:00,146.21,147.0,146.21,147.0,490.0,146.21,147.0,146.21,147.0,490.0
2023-03-02 14:00:00,147.18,147.9,147.17,147.9,600.0,147.18,147.9,147.17,147.9,600.0
2023-03-02 14:30:00,148.18,148.18,147.61,147.89,500.0,148.18,148.18,147.61,147.89,500.0
2023-03-02 15:00:00,148.21,148.21,148.21,148.21,395.0,148.21,148.21,148.21,148.21,395.0
2023-03-02 15:30:00,147.07,147.79,147.01,147.79,1769.0,147.07,147.79,147.01,147.79,1769.0
2023-03-03 09:30:00,149.25,150.0,149.2,149.3,1339.0,149.25,150.0,149.2,149.3,1339.0
2023-03-03 10:00:00,148.4,149.51,148.4,149.2,1013.0,148.4,149.51,148.4,149.2,1013.0
2023-03-03 10:30:00,148.94,148.94,148.94,148.94,100.0,148.94,148.94,148.94,148.94,100.0
2023-03-03 11:00:00,148.94,150.17,148.94,150.12,2377.0,148.94,150.17,148.94,150.12,2377.0
2023-03-03 11:30:00,150.31,150.54,150.25,150.54,1100.0,150.31,150.54,150.25,150.54,1100.0
2023-03-03 12:00:00,151.59,152.24,151.5,151.66,1751.0,151.59,152.24,151.5,151.66,1751.0
2023-03-03 12:30:00,151.44,151.69,151.08,151.27,1275.0,151.44,151.69,151.08,151.27,1275.0
2023-03-03 13:00:00,151.34,151.34,151.01,151.27,600.0,151.34,151.34,151.01,151.27,600.0
2023-03-03 13:30:00,151.59,151.59,151.58,151.58,200.0,151.59,151.59,151.58,151.58,200.0
2023-03-03 14:00:00,151.69,151.86,151.67,151.86,300.0,151.69,151.86,151.67,151.86,300.0
2023-03-03 14:30:00,151.81,152.39,151.81,152.39,1300.0,151.81,152.39,151.81,152.39,1300.0
2023-03-03 15:00:00,152.24,152.24,152.24,152.24,100.0,152.24,152.24,152.24,152.24,100.0
2023-03-03 15:30:00,151.36,152.16,151.19,151.36,1500.0,151.36,152.16,151.19,151.36,1500.0
2023-03-06 09:30:00,152.67,153.27,152.67,152.79,1136.0,152.67,153.27,152.67,152.79,1136.0
2023-03-06 10:00:00,153.99,153.99,153.8,153.8,700.0,153.99,153.99,153.8,153.8,700.0
2023-03-06 10:30:00,153.48,154.52,153.48,154.52,2180.0,153.48,154.52,153.48,154.52,2180.0
2023-03-06 11:00:00,154.66,154.66,154.05,154.05,394.0,154.66,154.66,154.05,154.05,394.0
2023-03-06 11:30:00,154.05,154.05,154.05,154.05,0.0,154.05,154.05,154.05,154.05,0.0
2023-03-06 12:00:00,154.03,154.03,154.02,154.02,300.0,154.03,154.03,154.02,154.02,300.0
2023-03-06 12:30:00,154.02,154.02,154.02,154.02,0.0,154.02,154.02,154.02,154.02,0.0
2023-03-06 13:00:00,152.43,152.43,152.43,152.43,100.0,152.43,152.43,152.43,152.43,100.0
2023-03-06 13:30:00,152.47,152.47,152.08,152.08,500.0,152.47,152.47,152.08,152.08,500.0
2023-03-06 14:00:00,152.01,152.09,151.47,151.47,1478.0,152.01,152.09,151.47,151.47,1478.0
2023-03-06 14:30:00,151.3,151.3,150.97,151.06,700.0,151.3,151.3,150.97,151.06,700.0
2023-03-06 15:00:00,150.72,150.77,150.27,150.27,900.0,150.72,150.77,150.27,150.27,900.0
2023-03-06 15:30:00,150.44,150.75,150.32,150.75,878.0,150.44,150.75,150.32,150.75,878.0
2023-03-07 09:30:00,150.03,150.58,149.46,149.99,3441.0,150.03,150.58,149.46,149.99,3441.0
2023-03-07 10:00:00,150.05,150.39,149.45,149.45,3394.0,150.05,150.39,149.45,149.45,3394.0
2023-03-07 10:30:00,150.6,150.6,150.6,150.6,100.0,150.6,150.6,150.6,150.6,100.0
2023-03-07 11:00:00,150.76,150.86,150.76,150.86,400.0,150.76,150.86,150.76,150.86,400.0
2023-03-07 11:30:00,149.46,149.69,149.4,149.69,447.0,149.46,149.69,149.4,149.69,447.0
2023-03-07 12:00:00,149.46,150.21,149.46,150.21,200.0,149.46,150.21,149.46,150.21,200.0
2023-03-07 12:30:00,150.4,150.4,150.27,150.27,400.0,150.4,150.4,150.27,150.27,400.0
2023-03-07 13:00:00,150.69,150.85,150.62,150.85,540.0,150.69,150.85,150.62,150.85,540.0
2023-03-07 13:30:00,150.51,150.56,149.52,149.52,400.0,150.51,150.56,149.52,149.52,400.0
2023-03-07 14:00:00,149.52,149.52,149.52,149.52,0.0,149.52,149.52,149.52,149.52,0.0
2023-03-07 14:30:00,148.84,149.1,148.65,149.01,800.0,148.84,149.1,148.65,149.01,800.0
2023-03-07 15:00:00,149.35,149.35,148.76,148.76,800.0,149.35,149.35,148.76,148.76,800.0
2023-03-07 15:30:00,148.39,149.13,148.39,148.93,1821.0,148.39,149.13,148.39,148.93,1821.0
2023-03-08 09:30:00,148.17,148.17,148.17,148.17,100.0,148.17,148.17,148.17,148.17,100.0
2023-03-08 10:00:00,147.95,147.95,147.95,147.95,100.0,147.95,147.95,147.95,147.95,100.0
2023-03-08 10:30:00,149.3,149.3,149.3,149.3,100.0,149.3,149.3,149.3,149.3,100.0
2023-03-08 11:00:00,150.26,150.26,150.26,150.26,100.0,150.26,150.26,150.26,150.26,100.0
2023-03-08 11:30:00,149.91,149.91,149.91,149.91,100.0,149.91,149.91,149.91,149.91,100.0
2023-03-08 12:00:00,151.25,151.25,149.31,149.31,600.0,151.25,151.25,149.31,149.31,600.0
2023-03-08 12:30:00,149.49,149.65,149.49,149.65,400.0,149.49,149.65,149.49,149.65,400.0
2023-03-08 13:00:00,149.25,149.25,149.25,149.25,100.0,149.25,149.25,149.25,149.25,100.0
2023-03-08 13:30:00,148.77,148.77,148.77,148.77,100.0,148.77,148.77,148.77,148.77,100.0
2023-03-08 14:00:00,148.67,148.68,148.67,148.68,200.0,148.67,148.68,148.67,148.68,200.0
2023-03-08 14:30:00,148.99,149.13,148.74,148.74,600.0,148.99,149.13,148.74,148.74,600.0
2023-03-08 15:00:00,148.08,148.24,147.26,147.39,2474.0,148.08,148.24,147.26,147.39,2474.0
2023-03-08 15:30:00,147.38,148.79,147.38,147.98,2630.0,147.38,148.79,147.38,147.98,2630.0
2023-03-09 09:30:00,147.69,147.69,147.69,147.69,272.0,147.69,147.69,147.69,147.69,272.0
2023-03-09 10:00:00,148.92,149.13,148.67,148.67,911.0,148.92,149.13,148.67,148.67,911.0
2023-03-09 10:30:00,148.82,148.82,147.61,147.61,400.0,148.82,148.82,147.61,147.61,400.0
2023-03-09 11:00:00,146.87,146.87,146.87,146.87,100.0,146.87,146.87,146.87,146.87,100.0
2023-03-09 11:30:00,146.57,147.26,146.57,147.26,200.0,146.57,147.26,146.57,147.26,200.0
2023-03-09 12:00:00,147.17,147.17,146.9,146.92,400.0,147.17,147.17,146.9,146.92,400.0
2023-03-09 12:30:00,146.97,146.97,146.97,146.97,1000.0,146.97,146.97,146.97,146.97,1000.0
2023-03-09 13:00:00,146.97,146.97,146.97,146.97,0.0,146.97,146.97,146.97,146.97,0.0
2023-03-09 13:30:00,144.78,144.78,143.75,143.77,965.0,144.78,144.78,143.75,143.77,965.0
2023-03-09 14:00:00,144.02,144.02,144.02,144.02,100.0,144.02,144.02,144.02,144.02,100.0
2023-03-09 14:30:00,144.66,144.66,144.51,144.56,700.0,144.66,144.66,144.51,144.56,700.0
2023-03-09 15:00:00,144.24,144.59,143.86,143.86,300.0,144.24,144.59,143.86,143.86,300.0
2023-03-09 15:30:00,143.09,143.84,142.73,143.75,3064.0,143.09,143.84,142.73,143.75,3064.0
2023-03-10 09:30:00,142.27,142.31,139.35,139.35,780.0,142.27,142.31,139.35,139.35,780.0
2023-03-10 10:00:00,138.73,140.75,138.73,140.75,4501.0,138.73,140.75,138.73,140.75,4501.0
2023-03-10 10:30:00,141.47,141.47,140.33,141.22,400.0,141.47,141.47,140.33,141.22,400.0
2023-03-10 11:00:00,141.75,142.42,141.69,142.42,769.0,141.75,142.42,141.69,142.42,769.0
2023-03-10 11:30:00,142.9,142.92,142.83,142.83,700.0,142.9,142.92,142.83,142.83,700.0
2023-03-10 12:00:00,142.95,142.95,142.25,142.25,400.0,142.95,142.95,142.25,142.25,400.0
2023-03-10 12:30:00,141.95,142.52,141.95,142.52,200.0,141.95,142.52,141.95,142.52,200.0
2023-03-10 13:00:00,140.5,140.5,140.31,140.31,200.0,140.5,140.5,140.31,140.31,200.0
2023-03-10 13:30:00,139.83,139.83,138.24,138.24,700.0,139.83,139.83,138.24,138.24,700.0
2023-03-10 14:00:00,139.34,139.34,139.34,139.34,100.0,139.34,139.34,139.34,139.34,100.0
2023-03-10 14:30:00,139.4,139.4,139.4,139.4,100.0,139.4,139.4,139.4,139.4,100.0
2023-03-10 15:00:00,140.29,140.29,140.23,140.23,200.0,140.29,140.29,140.23,140.23,200.0
2023-03-10 15:30:00,139.64,139.68,139.34,139.68,1621.0,139.64,139.68,139.34,139.68,1621.0
2023-03-13 09:30:00,138.76,138.98,136.99,137.18,1211.0,138.76,138.98,136.99,137.18,1211.0
2023-03-13 10:00:00,141.07,141.07,140.05,140.2,1300.0,141.07,141.07,140.05,140.2,1300.0
2023-03-13 10:30:00,141.32,142.64,141.32,142.44,1150.0,141.32,142.64,141.32,142.44,1150.0
2023-03-13 11:00:00,143.06,144.29,143.06,143.95,1380.0,143.06,144.29,143.06,143.95,1380.0
2023-03-13 11:30:00,143.7,143.7,143.24,143.64,600.0,143.7,143.7,143.24,143.64,600.0
2023-03-13 12:00:00,143.57,143.57,143.06,143.06,600.0,143.57,143.57,143.06,143.06,600.0
2023-03-13 12:30:00,142.58,142.58,141.58,141.58,300.0,142.58,142.58,141.58,141.58,300.0
2023-03-13 13:00:00,141.19,141.41,141.01,141.01,597.0,141.19,141.41,141.01,141.01,597.0
2023-03-13 13:30:00,141.49,141.49,141.15,141.43,500.0,141.49,141.49,141.15,141.43,500.0
2023-03-13 14:00:00,141.85,141.85,141.36,141.36,800.0,141.85,141.85,141.36,141.36,800.0
2023-03-13 14:30:00,141.25,141.25,140.64,140.64,500.0,141.25,141.25,140.64,140.64,500.0
2023-03-13 15:00:00,140.85,140.85,140.29,140.58,400.0,140.85,140.85,140.29,140.58,400.0
2023-03-13 15:30:00,139.89,140.06,139.62,139.62,500.0,139.89,140.06,139.62,139.62,500.0
2023-03-14 09:30:00,140.12,141.55,140.06,141.55,400.0,140.12,141.55,140.06,141.55,400.0
2023-03-14 10:00:00,140.85,141.08,140.67,140.71,6502.0,140.85,141.08,140.67,140.71,6502.0
2023-03-14 10:30:00,140.72,140.72,140.42,140.42,300.0,140.72,140.72,140.42,140.42,300.0
2023-03-14 11:00:00,140.74,140.74,140.74,140.74,100.0,140.74,140.74,140.74,140.74,100.0
2023-03-14 11:30:00,140.74,140.74,140.74,140.74,0.0,140.74,140.74,140.74,140.74,0.0
2023-03-14 12:00:00,140.56,140.56,140.56,140.56,200.0,140.56,140.56,140.56,140.56,200.0
2023-03-14 12:30:00,140.66,141.27,140.66,141.11,300.0,140.66,141.27,140.66,141.11,300.0
2023-03-14 13:00:00,141.09,141.09,140.7,140.7,600.0,141.09,141.09,140.7,140.7,600.0
2023-03-14 13:30:00,140.79,140.79,140.47,140.47,700.0,140.79,140.79,140.47,140.47,700.0
2023-03-14 14:00:00,140.55,141.41,140.46,141.35,1885.0,140.55,141.41,140.46,141.35,1885.0
2023-03-14 14:30:00,141.29,141.29,140.76,140.76,1196.0,141.29,141.29,140.76,140.76,1196.0
2023-03-14 15:00:00,140.63,140.63,140.49,140.62,600.0,140.63,140.63,140.49,140.62,600.0
2023-03-14 15:30:00,140.96,141.46,140.88,141.46,1174.0,140.96,141.46,140.88,141.46,1174.0
2023-03-15 09:30:00,138.92,139.8,138.39,139.14,2379.0,138.92,139.8,138.39,139.14,2379.0
2023-03-15 10:00:00,137.5,137.5,137.02,137.02,200.0,137.5,137.5,137.02,137.02,200.0
2023-03-15 10:30:00,136.96,137.11,135.23,135.62,2190.0,136.96,137.11,135.23,135.62,2190.0
2023-03-15 11:00:00,135.62,136.26,135.62,136.26,300.0,135.62,136.26,135.62,136.26,300.0
2023-03-15 11:30:00,136.0,136.0,135.56,135.56,800.0,136.0,136.0,135.56,135.56,800.0
2023-03-15 12:00:00,136.25,137.0,136.25,137.0,431.0,136.25,137.0,136.25,137.0,431.0
2023-03-15 12:30:00,136.35,136.82,136.35,136.78,400.0,136.35,136.82,136.35,136.78,400.0
2023-03-15 13:00:00,136.49,137.31,136.49,137.31,200.0,136.49,137.31,136.49,137.31,200.0
2023-03-15 13:30:00,138.05,138.05,137.48,137.48,200.0,138.05,138.05,137.48,137.48,200.0
2023-03-15 14:00:00,137.91,138.05,137.91,138.05,200.0,137.91,138.05,137.91,138.05,200.0
2023-03-15 14:30:00,139.17,139.17,138.73,138.77,1100.0,139.17,139.17,138.73,138.77,1100.0
2023-03-15 15:00:00,138.64,139.25,138.64,139.25,500.0,138.64,139.25,138.64,139.25,500.0
2023-03-15 15:30:00,139.22,139.62,138.95,139.01,1550.0,139.22,139.62,138.95,139.01,1550.0
2023-03-16 09:30:00,138.99,139.0,138.99,139.0,300.0,138.99,139.0,138.99,139.0,300.0
2023-03-16 10:00:00,139.0,139.0,139.0,139.0,0.0,139.0,139.0,139.0,139.0,0.0
2023-03-16 10:30:00,138.85,140.3,138.85,140.3,550.0,138.85,140.3,138.85,140.3,550.0
2023-03-16 11:00:00,140.18,140.18,140.17,140.17,300.0,140.18,140.18,140.17,140.17,300.0
2023-03-16 11:30:00,140.17,140.17,140.17,140.17,0.0,140.17,140.17,140.17,140.17,0.0
2023-03-16 12:00:00,141.95,141.95,141.43,141.43,200.0,141.95,141.95,141.43,141.43,200.0
2023-03-16 12:30:00,141.22,141.6,141.22,141.6,200.0,141.22,141.6,141.22,141.6,200.0
2023-03-16 13:00:00,141.42,141.84,141.42,141.84,300.0,141.42,141.84,141.42,141.84,300.0
2023-03-16 13:30:00,142.07,142.29,142.07,142.29,400.0,142.07,142.29,142.07,142.29,400.0
2023-03-16 14:00:00,142.1,142.1,141.79,142.0,547.0,142.1,142.1,141.79,142.0,547.0
2023-03-16 14:30:00,141.93,142.08,141.93,142.08,200.0,141.93,142.08,141.93,142.08,200.0
2023-03-16 15:00:00,142.11,142.5,142.11,142.5,500.0,142.11,142.5,142.11,142.5,500.0
2023-03-16 15:30:00,142.11,142.25,141.91,142.09,800.0,142.11,142.25,141.91,142.09,800.0
2023-03-17 09:30:00,140.62,140.62,140.45,140.45,600.0,140.62,140.62,140.45,140.45,600.0
2023-03-17 10:00:00,141.34,141.34,140.55,140.8,2898.0,141.34,141.34,140.55,140.8,2898.0
2023-03-17 10:30:00,140.86,140.86,139.85,139.92,5178.0,140.86,140.86,139.85,139.92,5178.0
2023-03-17 11:00:00,139.67,139.67,138.21,138.29,300.0,139.67,139.67,138.21,138.29,300.0
2023-03-17 11:30:00,138.69,138.84,138.69,138.84,300.0,138.69,138.84,138.69,138.84,300.0
2023-03-17 12:00:00,139.65,139.84,139.65,139.84,300.0,139.65,139.84,139.65,139.84,300.0
2023-03-17 12:30:00,139.84,139.84,139.84,139.84,0.0,139.84,139.84,139.84,139.84,0.0
2023-03-17 13:00:00,140.24,140.24,140.18,140.18,200.0,140.24,140.24,140.18,140.18,200.0
2023-03-17 13:30:00,140.18,140.18,140.18,140.18,0.0,140.18,140.18,140.18,140.18,0.0
2023-03-17 14:00:00,140.18,140.18,140.18,140.18,0.0,140.18,140.18,140.18,140.18,0.0
2023-03-17 14:30:00,140.06,140.06,140.06,140.06,200.0,140.06,140.06,140.06,140.06,200.0
2023-03-17 15:00:00,140.25,140.28,140.25,140.26,303.0,140.25,140.28,140.25,140.26,303.0
2023-03-17 15:30:00,139.94,140.62,139.93,140.62,1100.0,139.94,140.62,139.93,140.62,1100.0
2023-03-20 09:30:00,139.38,140.4,139.38,140.03,400.0,139.38,140.4,139.38,140.03,400.0
2023-03-20 10:00:00,140.0,140.0,139.82,139.82,400.0,140.0,140.0,139.82,139.82,400.0
2023-03-20 10:30:00,140.24,141.02,140.0,140.0,7633.0,140.24,141.02,140.0,140.0,7633.0
2023-03-20 11:00:00,140.38,140.38,140.36,140.36,204.0,140.38,140.38,140.36,140.36,204.0
2023-03-20 11:30:00,140.21,140.33,139.83,140.33,300.0,140.21,140.33,139.83,140.33,300.0
2023-03-20 12:00:00,139.08,139.71,139.08,139.71,300.0,139.08,139.71,139.08,139.71,300.0
2023-03-20 12:30:00,139.9,139.9,139.9,139.9,100.0,139.9,139.9,139.9,139.9,100.0
2023-03-20 13:00:00,140.29,140.29,140.19,140.19,400.0,140.29,140.29,140.19,140.19,400.0
2023-03-20 13:30:00,140.11,140.11,140.11,140.11,200.0,140.11,140.11,140.11,140.11,200.0
2023-03-20 14:00:00,140.11,140.11,140.11,140.11,0.0,140.11,140.11,140.11,140.11,0.0
2023-03-20 14:30:00,140.43,141.25,140.43,141.23,600.0,140.43,141.25,140.43,141.23,600.0
2023-03-20 15:00:00,141.53,141.53,141.31,141.31,600.0,141.53,141.53,141.31,141.31,600.0
2023-03-20 15:30:00,140.97,141.37,140.76,141.21,1538.0,140.97,141.37,140.76,141.21,1538.0
2023-03-21 09:30:00,142.11,143.2,142.0,143.2,404.0,142.11,143.2,142.0,143.2,404.0
2023-03-21 10:00:00,143.17,143.17,142.42,142.42,300.0,143.17,143.17,142.42,142.42,300.0
2023-03-21 10:30:00,142.26,142.32,141.65,142.18,5971.0,142.26,142.32,141.65,142.18,5971.0
2023-03-21 11:00:00,142.07,142.36,142.07,142.36,200.0,142.07,142.36,142.07,142.36,200.0
2023-03-21 11:30:00,142.89,142.89,142.89,142.89,100.0,142.89,142.89,142.89,142.89,100.0
2023-03-21 12:00:00,143.84,143.84,143.77,143.77,200.0,143.84,143.84,143.77,143.77,200.0
2023-03-21 12:30:00,143.77,143.77,143.77,143.77,0.0,143.77,143.77,143.77,143.77,0.0
2023-03-21 13:00:00,143.69,143.82,143.69,143.82,200.0,143.69,143.82,143.69,143.82,200.0
2023-03-21 13:30:00,143.82,143.82,143.82,143.82,0.0,143.82,143.82,143.82,143.82,0.0
2023-03-21 14:00:00,143.38,143.41,143.37,143.41,300.0,143.38,143.41,143.37,143.41,300.0
2023-03-21 14:30:00,143.77,143.84,143.77,143.84,300.0,143.77,143.84,143.77,143.84,300.0
2023-03-21 15:00:00,144.16,144.37,144.16,144.37,500.0,144.16,144.37,144.16,144.37,500.0
2023-03-21 15:30:00,144.34,144.34,144.14,144.28,500.0,144.34,144.34,144.14,144.28,500.0
2023-03-22 09:30:00,141.8,142.42,140.7,141.02,9010.0,141.8,142.42,140.7,141.02,9010.0
2023-03-22 10:00:00,141.75,141.76,141.75,141.76,200.0,141.75,141.76,141.75,141.76,200.0
2023-03-22 10:30:00,141.21,141.29,141.21,141.29,1000.0,141.21,141.29,141.21,141.29,1000.0
2023-03-22 11:00:00,140.99,141.09,140.94,140.98,690.0,140.99,141.09,140.94,140.98,690.0
2023-03-22 11:30:00,141.55,141.89,141.55,141.89,400.0,141.55,141.89,141.55,141.89,400.0
2023-03-22 12:00:00,141.79,141.79,141.79,141.79,100.0,141.79,141.79,141.79,141.79,100.0
2023-03-22 12:30:00,142.17,142.17,142.17,142.17,200.0,142.17,142.17,142.17,142.17,200.0
2023-03-22 13:00:00,142.13,142.14,142.13,142.14,200.0,142.13,142.14,142.13,142.14,200.0
2023-03-22 13:30:00,142.09,142.11,142.04,142.04,300.0,142.09,142.11,142.04,142.04,300.0
2023-03-22 14:00:00,143.89,145.06,143.84,143.84,501.0,143.89,145.06,143.84,143.84,501.0
2023-03-22 14:30:00,143.81,143.81,143.81,143.81,100.0,143.81,143.81,143.81,143.81,100.0
2023-03-22 15:00:00,143.1,143.49,142.9,143.1,1064.0,143.1,143.49,142.9,143.1,1064.0
2023-03-22 15:30:00,142.12,142.12,141.1,141.5,2300.0,142.12,142.12,141.1,141.5,2300.0
2023-03-23 09:30:00,142.69,142.7,142.69,142.7,300.0,142.69,142.7,142.69,142.7,300.0
2023-03-23 10:00:00,143.02,143.02,142.81,142.81,200.0,143.02,143.02,142.81,142.81,200.0
2023-03-23 10:30:00,143.48,146.15,143.48,146.15,500.0,143.48,146.15,143.48,146.15,500.0
2023-03-23 11:00:00,146.01,146.05,145.66,146.05,600.0,146.01,146.05,145.66,146.05,600.0
2023-03-23 11:30:00,146.05,146.05,146.05,146.05,0.0,146.05,146.05,146.05,146.05,0.0
2023-03-23 12:00:00,146.05,146.05,146.05,146.05,0.0,146.05,146.05,146.05,146.05,0.0
2023-03-23 12:30:00,145.65,145.65,145.65,145.65,100.0,145.65,145.65,145.65,145.65,100.0
2023-03-23 13:00:00,145.33,145.33,145.33,145.33,100.0,145.33,145.33,145.33,145.33,100.0
2023-03-23 13:30:00,145.84,146.5,145.84,146.5,700.0,145.84,146.5,145.84,146.5,700.0
2023-03-23 14:00:00,145.85,145.85,145.51,145.51,300.0,145.85,145.85,145.51,145.51,300.0
2023-03-23 14:30:00,144.33,144.33,143.69,144.21,837.0,144.33,144.33,143.69,144.21,837.0
2023-03-23 15:00:00,145.76,145.76,144.64,144.89,1165.0,145.76,145.76,144.64,144.89,1165.0
2023-03-23 15:30:00,144.76,146.61,144.76,146.1,2898.0,144.76,146.61,144.76,146.1,2898.0
2023-03-24 09:30:00,144.28,144.29,144.06,144.06,400.0,144.28,144.29,144.06,144.06,400.0
2023-03-24 10:00:00,144.48,144.48,144.48,144.48,100.0,144.48,144.48,144.48,144.48,100.0
2023-03-24 10:30:00,143.87,143.95,143.39,143.55,400.0,143.87,143.95,143.39,143.55,400.0
2023-03-24 11:00:00,143.55,143.55,143.55,143.55,0.0,143.55,143.55,143.55,143.55,0.0
2023-03-24 11:30:00,143.55,143.55,143.55,143.55,0.0,143.55,143.55,143.55,143.55,0.0
2023-03-24 12:00:00,143.6,143.64,143.6,143.64,200.0,143.6,143.64,143.6,143.64,200.0
2023-03-24 12:30:00,143.11,143.11,143.11,143.11,100.0,143.11,143.11,143.11,143.11,100.0
2023-03-24 13:00:00,143.64,143.64,142.53,142.53,300.0,143.64,143.64,142.53,142.53,300.0
2023-03-24 13:30:00,143.13,143.13,142.73,142.73,300.0,143.13,143.13,142.73,142.73,300.0
2023-03-24 14:00:00,143.09,143.09,143.09,143.09,100.0,143.09,143.09,143.09,143.09,100.0
2023-03-24 14:30:00,143.24,143.24,143.2,143.2,323.0,143.24,143.24,143.2,143.2,323.0
2023-03-24 15:00:00,143.14,144.07,143.14,144.07,500.0,143.14,144.07,143.14,144.07,500.0
2023-03-24 15:30:00,144.12,144.67,143.45,143.59,3806.0,144.12,144.67,143.45,143.59,3806.0
2023-03-27 09:30:00,143.24,143.96,143.24,143.96,500.0,143.24,143.96,143.24,143.96,500.0
2023-03-27 10:00:00,143.54,144.34,143.54,144.03,6543.0,143.54,144.34,143.54,144.03,6543.0
2023-03-27 10:30:00,144.04,144.04,144.04,144.04,100.0,144.04,144.04,144.04,144.04,100.0
2023-03-27 11:00:00,143.26,143.26,142.83,142.83,300.0,143.26,143.26,142.83,142.83,300.0
2023-03-27 11:30:00,142.83,142.83,142.83,142.83,0.0,142.83,142.83,142.83,142.83,0.0
2023-03-27 12:00:00,142.34,142.42,142.34,142.42,300.0,142.34,142.42,142.34,142.42,300.0
2023-03-27 12:30:00,142.74,143.11,142.74,143.11,200.0,142.74,143.11,142.74,143.11,200.0
2023-03-27 13:00:00,142.85,142.85,142.85,142.85,212.0,142.85,142.85,142.85,142.85,212.0
2023-03-27 13:30:00,142.85,142.85,142.85,142.85,0.0,142.85,142.85,142.85,142.85,0.0
2023-03-27 14:00:00,143.16,143.16,143.04,143.15,400.0,143.16,143.16,143.04,143.15,400.0
2023-03-27 14:30:00,143.62,143.69,143.56,143.61,700.0,143.62,143.69,143.56,143.61,700.0
2023-03-27 15:00:00,143.83,144.23,143.78,144.23,1273.0,143.83,144.23,143.78,144.23,1273.0
2023-03-27 15:30:00,144.18,145.01,144.0,144.38,1200.0,144.18,145.01,144.0,144.38,1200.0
2023-03-28 09:30:00,143.18,143.31,143.18,143.31,300.0,143.18,143.31,143.18,143.31,300.0
2023-03-28 10:00:00,143.38,143.7,143.12,143.65,6753.0,143.38,143.7,143.12,143.65,6753.0
2023-03-28 10:30:00,143.65,143.65,143.65,143.65,0.0,143.65,143.65,143.65,143.65,0.0
2023-03-28 11:00:00,143.08,143.13,143.08,143.13,200.0,143.08,143.13,143.08,143.13,200.0
2023-03-28 11:30:00,143.13,143.13,143.13,143.13,0.0,143.13,143.13,143.13,143.13,0.0
2023-03-28 12:00:00,142.84,143.17,142.84,143.17,200.0,142.84,143.17,142.84,143.17,200.0
2023-03-28 12:30:00,142.79,142.79,142.79,142.79,129.0,142.79,142.79,142.79,142.79,129.0
2023-03-28 13:00:00,142.79,142.79,142.79,142.79,0.0,142.79,142.79,142.79,142.79,0.0
2023-03-28 13:30:00,142.79,142.79,142.79,142.79,0.0,142.79,142.79,142.79,142.79,0.0
2023-03-28 14:00:00,141.88,141.88,141.88,141.88,100.0,141.88,141.88,141.88,141.88,100.0
2023-03-28 14:30:00,141.9,141.99,141.78,141.99,500.0,141.9,141.99,141.78,141.99,500.0
2023-03-28 15:00:00,142.25,142.25,142.21,142.21,300.0,142.25,142.25,142.21,142.21,300.0
2023-03-28 15:30:00,141.75,142.57,141.75,142.01,2336.0,141.75,142.57,141.75,142.01,2336.0
2023-03-29 09:30:00,142.98,143.4,142.98,143.4,1172.0,142.98,143.4,142.98,143.4,1172.0
2023-03-29 10:00:00,143.41,143.41,142.56,142.56,1085.0,143.41,143.41,142.56,142.56,1085.0
2023-03-29 10:30:00,142.51,142.51,142.14,142.14,200.0,142.51,142.51,142.14,142.14,200.0
2023-03-29 11:00:00,141.75,142.31,141.75,142.31,350.0,141.75,142.31,141.75,142.31,350.0
2023-03-29 11:30:00,142.25,142.25,142.25,142.25,100.0,142.25,142.25,142.25,142.25,100.0
2023-03-29 12:00:00,142.12,142.46,142.12,142.46,404.0,142.12,142.46,142.12,142.46,404.0
2023-03-29 12:30:00,142.75,142.75,142.35,142.35,305.0,142.75,142.75,142.35,142.35,305.0
2023-03-29 13:00:00,141.65,141.86,141.65,141.84,426.0,141.65,141.86,141.65,141.84,426.0
2023-03-29 13:30:00,141.54,141.71,141.54,141.71,500.0,141.54,141.71,141.54,141.71,500.0
2023-03-29 14:00:00,141.33,141.62,141.33,141.62,200.0,141.33,141.62,141.33,141.62,200.0
2023-03-29 14:30:00,142.48,142.51,142.22,142.22,700.0,142.48,142.51,142.22,142.22,700.0
2023-03-29 15:00:00,142.22,142.22,142.04,142.04,500.0,142.22,142.22,142.04,142.04,500.0
2023-03-29 15:30:00,142.05,142.13,141.63,142.04,2220.0,142.05,142.13,141.63,142.04,2220.0
2023-03-30 09:30:00,142.7,142.99,142.6,142.99,300.0,142.7,142.99,142.6,142.99,300.0
2023-03-30 10:00:00,142.95,143.0,142.95,142.99,400.0,142.95,143.0,142.95,142.99,400.0
2023-03-30 10:30:00,143.05,144.01,143.05,144.01,332.0,143.05,144.01,143.05,144.01,332.0
2023-03-30 11:00:00,143.91,143.91,143.91,143.91,100.0,143.91,143.91,143.91,143.91,100.0
2023-03-30 11:30:00,143.5,143.5,143.5,143.5,100.0,143.5,143.5,143.5,143.5,100.0
2023-03-30 12:00:00,143.5,143.5,143.5,143.5,0.0,143.5,143.5,143.5,143.5,0.0
2023-03-30 12:30:00,142.25,142.25,141.74,141.78,300.0,142.25,142.25,141.74,141.78,300.0
2023-03-30 13:00:00,141.55,141.55,141.55,141.55,100.0,141.55,141.55,141.55,141.55,100.0
2023-03-30 13:30:00,140.99,141.16,140.73,140.73,400.0,140.99,141.16,140.73,140.73,400.0
2023-03-30 14:00:00,141.73,141.73,141.62,141.62,500.0,141.73,141.73,141.62,141.62,500.0
2023-03-30 14:30:00,141.78,141.78,141.76,141.76,200.0,141.78,141.78,141.76,141.76,200.0
2023-03-30 15:00:00,141.36,141.53,141.36,141.53,600.0,141.36,141.53,141.36,141.53,600.0
2023-03-30 15:30:00,141.93,142.14,141.61,142.13,1709.0,141.93,142.14,141.61,142.13,1709.0
2023-03-31 09:30:00,143.03,143.03,143.03,143.03,100.0,143.03,143.03,143.03,143.03,100.0
2023-03-31 10:00:00,144.05,144.45,144.05,144.45,1000.0,144.05,144.45,144.05,144.45,1000.0
2023-03-31 10:30:00,146.49,146.49,146.49,146.49,100.0,146.49,146.49,146.49,146.49,100.0
2023-03-31 11:00:00,146.49,146.49,146.49,146.49,0.0,146.49,146.49,146.49,146.49,0.0
2023-03-31 11:30:00,146.49,146.49,146.49,146.49,0.0,146.49,146.49,146.49,146.49,0.0
2023-03-31 12:00:00,147.7,148.65,147.7,148.65,1080.0,147.7,148.65,147.7,148.65,1080.0
2023-03-31 12:30:00,148.66,148.66,148.23,148.23,700.0,148.66,148.66,148.23,148.23,700.0
2023-03-31 13:00:00,148.23,148.23,148.23,148.23,0.0,148.23,148.23,148.23,148.23,0.0
2023-03-31 13:30:00,146.84,146.84,146.84,146.84,169.0,146.84,146.84,146.84,146.84,169.0
2023-03-31 14:00:00,147.13,147.13,147.13,147.13,100.0,147.13,147.13,147.13,147.13,100.0
2023-03-31 14:30:00,147.18,147.18,147.18,147.18,200.0,147.18,147.18,147.18,147.18,200.0
2023-03-31 15:00:00,147.48,147.48,147.31,147.35,500.0,147.48,147.48,147.31,147.35,500.0
2023-03-31 15:30:00,147.41,147.94,147.15,147.94,900.0,147.41,147.94,147.15,147.94,900.0
2023-04-03 09:30:00,146.13,146.13,145.0,145.0,1000.0,146.13,146.13,145.0,145.0,1000.0
2023-04-03 10:00:00,144.29,144.29,144.29,144.29,100.0,144.29,144.29,144.29,144.29,100.0
2023-04-03 10:30:00,142.68,142.68,142.68,142.68,100.0,142.68,142.68,142.68,142.68,100.0
2023-04-03 11:00:00,142.68,142.68,142.68,142.68,0.0,142.68,142.68,142.68,142.68,0.0
2023-04-03 11:30:00,143.12,143.12,142.98,142.98,200.0,143.12,143.12,142.98,142.98,200.0
2023-04-03 12:00:00,143.36,143.36,143.0,143.0,200.0,143.36,143.36,143.0,143.0,200.0
2023-04-03 12:30:00,143.54,143.54,143.53,143.53,200.0,143.54,143.54,143.53,143.53,200.0
2023-04-03 13:00:00,143.53,143.53,143.53,143.53,0.0,143.53,143.53,143.53,143.53,0.0
2023-04-03 13:30:00,143.08,143.35,143.0,143.35,400.0,143.08,143.35,143.0,143.35,400.0
2023-04-03 14:00:00,143.22,143.22,143.22,143.22,200.0,143.22,143.22,143.22,143.22,200.0
2023-04-03 14:30:00,143.21,143.37,143.18,143.35,500.0,143.21,143.37,143.18,143.35,500.0
2023-04-03 15:00:00,143.54,143.54,143.54,143.54,100.0,143.54,143.54,143.54,143.54,100.0
2023-04-03 15:30:00,143.86,143.86,143.37,143.54,3364.0,143.86,143.86,143.37,143.54,3364.0
2023-04-04 09:30:00,143.74,143.76,143.71,143.76,300.0,143.74,143.76,143.71,143.76,300.0
2023-04-04 10:00:00,144.16,144.21,143.89,143.89,400.0,144.16,144.21,143.89,143.89,400.0
2023-04-04 10:30:00,143.77,144.24,143.77,143.87,1081.0,143.77,144.24,143.77,143.87,1081.0
2023-04-04 11:00:00,144.02,144.02,143.37,143.72,500.0,144.02,144.02,143.37,143.72,500.0
2023-04-04 11:30:00,144.33,144.33,144.28,144.28,200.0,144.33,144.33,144.28,144.28,200.0
2023-04-04 12:00:00,144.28,144.28,144.28,144.28,0.0,144.28,144.28,144.28,144.28,0.0
2023-04-04 12:30:00,144.74,144.83,144.61,144.61,438.0,144.74,144.83,144.61,144.61,438.0
2023-04-04 13:00:00,144.86,145.0,144.85,145.0,300.0,144.86,145.0,144.85,145.0,300.0
2023-04-04 13:30:00,145.12,145.17,144.85,145.17,5366.0,145.12,145.17,144.85,145.17,5366.0
2023-04-04 14:00:00,144.69,144.69,144.69,144.69,100.0,144.69,144.69,144.69,144.69,100.0
2023-04-04 14:30:00,144.12,144.53,144.12,144.53,1525.0,144.12,144.53,144.12,144.53,1525.0
2023-04-04 15:00:00,143.88,143.88,143.63,143.71,300.0,143.88,143.88,143.63,143.71,300.0
2023-04-04 15:30:00,144.15,144.21,144.15,144.21,301.0,144.15,144.21,144.15,144.21,301.0
2023-04-05 09:30:00,142.8,142.8,142.5,142.5,200.0,142.8,142.8,142.5,142.5,200.0
2023-04-05 10:00:00,140.64,140.7,140.64,140.7,385.0,140.64,140.7,140.64,140.7,385.0
2023-04-05 10:30:00,140.29,140.29,138.24,138.47,1339.0,140.29,140.29,138.24,138.47,1339.0
2023-04-05 11:00:00,138.56,139.27,138.56,139.27,1255.0,138.56,139.27,138.56,139.27,1255.0
2023-04-05 11:30:00,139.58,139.58,139.58,139.58,305.0,139.58,139.58,139.58,139.58,305.0
2023-04-05 12:00:00,139.99,139.99,139.74,139.92,300.0,139.99,139.99,139.74,139.92,300.0
2023-04-05 12:30:00,140.02,140.02,139.9,140.01,500.0,140.02,140.02,139.9,140.01,500.0
2023-04-05 13:00:00,140.08,140.08,139.95,139.95,200.0,140.08,140.08,139.95,139.95,200.0
2023-04-05 13:30:00,139.87,140.23,139.87,140.23,206.0,139.87,140.23,139.87,140.23,206.0
2023-04-05 14:00:00,139.74,139.74,139.6,139.6,300.0,139.74,139.74,139.6,139.6,300.0
2023-04-05 14:30:00,139.57,139.72,139.57,139.59,800.0,139.57,139.72,139.57,139.59,800.0
2023-04-05 15:00:00,139.55,140.0,139.46,140.0,1200.0,139.55,140.0,139.46,140.0,1200.0
2023-04-05 15:30:00,139.47,140.53,139.46,140.53,2758.0,139.47,140.53,139.46,140.53,2758.0
2023-04-06 09:30:00,137.96,138.5,137.01,137.01,1067.0,137.96,138.5,137.01,137.01,1067.0
2023-04-06 10:00:00,138.23,138.38,138.0,138.0,337.0,138.23,138.38,138.0,138.0,337.0
2023-04-06 10:30:00,137.97,137.98,137.97,137.98,200.0,137.97,137.98,137.97,137.98,200.0
2023-04-06 11:00:00,137.78,138.85,137.78,138.62,500.0,137.78,138.85,137.78,138.62,500.0
2023-04-06 11:30:00,138.55,139.01,138.52,139.01,456.0,138.55,139.01,138.52,139.01,456.0
2023-04-06 12:00:00,139.1,139.28,139.05,139.05,300.0,139.1,139.28,139.05,139.05,300.0
2023-04-06 12:30:00,139.97,139.97,139.36,139.36,532.0,139.97,139.97,139.36,139.36,532.0
2023-04-06 13:00:00,140.26,140.26,140.26,140.26,100.0,140.26,140.26,140.26,140.26,100.0
2023-04-06 13:30:00,140.35,140.35,139.81,139.81,300.0,140.35,140.35,139.81,139.81,300.0
2023-04-06 14:00:00,139.33,139.33,139.26,139.26,200.0,139.33,139.33,139.26,139.26,200.0
2023-04-06 14:30:00,138.86,138.86,138.55,138.77,900.0,138.86,138.86,138.55,138.77,900.0
2023-04-06 15:00:00,138.0,138.0,138.0,138.0,100.0,138.0,138.0,138.0,138.0,100.0
2023-04-06 15:30:00,138.1,138.92,138.1,138.85,1100.0,138.1,138.92,138.1,138.85,1100.0
2023-04-10 09:30:00,136.39,136.65,136.39,136.47,4186.0,136.39,136.65,136.39,136.47,4186.0
2023-04-10 10:00:00,137.29,137.29,137.06,137.06,220.0,137.29,137.29,137.06,137.06,220.0
2023-04-10 10:30:00,137.83,137.83,137.69,137.69,200.0,137.83,137.83,137.69,137.69,200.0
2023-04-10 11:00:00,137.79,137.79,137.49,137.49,200.0,137.79,137.79,137.49,137.49,200.0
2023-04-10 11:30:00,137.89,137.9,137.65,137.65,500.0,137.89,137.9,137.65,137.65,500.0
2023-04-10 12:00:00,137.02,137.02,136.88,136.88,200.0,137.02,137.02,136.88,136.88,200.0
2023-04-10 12:30:00,136.88,136.88,136.88,136.88,0.0,136.88,136.88,136.88,136.88,0.0
2023-04-10 13:00:00,138.79,139.0,138.79,139.0,400.0,138.79,139.0,138.79,139.0,400.0
2023-04-10 13:30:00,138.86,138.86,138.32,138.35,687.0,138.86,138.86,138.32,138.35,687.0
2023-04-10 14:00:00,138.39,139.04,138.39,139.04,1585.0,138.39,139.04,138.39,139.04,1585.0
2023-04-10 14:30:00,138.9,139.38,138.9,139.1,1109.0,138.9,139.38,138.9,139.1,1109.0
2023-04-10 15:00:00,139.25,139.25,138.7,138.7,300.0,139.25,139.25,138.7,138.7,300.0
2023-04-10 15:30:00,137.9,138.0,137.62,137.93,1522.0,137.9,138.0,137.62,137.93,1522.0
2023-04-11 09:30:00,135.25,136.03,134.52,136.03,6920.0,135.25,136.03,134.52,136.03,6920.0
2023-04-11 10:00:00,135.96,135.98,135.0,135.0,2922.0,135.96,135.98,135.0,135.0,2922.0
2023-04-11 10:30:00,134.0,134.0,134.0,134.0,1600.0,134.0,134.0,134.0,134.0,1600.0
2023-04-11 11:00:00,134.01,134.08,133.94,133.94,700.0,134.01,134.08,133.94,133.94,700.0
2023-04-11 11:30:00,133.27,133.27,132.92,132.92,300.0,133.27,133.27,132.92,132.92,300.0
2023-04-11 12:00:00,132.8,133.08,132.53,132.53,1700.0,132.8,133.08,132.53,132.53,1700.0
2023-04-11 12:30:00,132.79,132.8,132.17,132.8,1487.0,132.79,132.8,132.17,132.8,1487.0
2023-04-11 13:00:00,132.42,132.8,132.16,132.65,1100.0,132.42,132.8,132.16,132.65,1100.0
2023-04-11 13:30:00,133.35,134.67,133.35,134.67,800.0,133.35,134.67,133.35,134.67,800.0
2023-04-11 14:00:00,134.76,134.76,134.13,134.13,900.0,134.76,134.76,134.13,134.13,900.0
2023-04-11 14:30:00,134.72,134.72,133.72,134.37,2195.0,134.72,134.72,133.72,134.37,2195.0
2023-04-11 15:00:00,134.14,134.21,133.68,134.04,1027.0,134.14,134.21,133.68,134.04,1027.0
2023-04-11 15:30:00,133.38,133.38,132.27,132.33,2537.0,133.38,133.38,132.27,132.33,2537.0
2023-04-12 09:30:00,133.99,134.29,131.75,132.0,3714.0,133.99,134.29,131.75,132.0,3714.0
2023-04-12 10:00:00,132.05,134.13,132.0,134.13,1165.0,132.05,134.13,132.0,134.13,1165.0
2023-04-12 10:30:00,134.51,134.51,134.11,134.11,300.0,134.51,134.51,134.11,134.11,300.0
2023-04-12 11:00:00,133.93,134.45,133.93,134.45,300.0,133.93,134.45,133.93,134.45,300.0
2023-04-12 11:30:00,134.37,135.5,134.37,135.5,221.0,134.37,135.5,134.37,135.5,221.0
2023-04-12 12:00:00,135.43,135.43,134.7,134.7,500.0,135.43,135.43,134.7,134.7,500.0
2023-04-12 12:30:00,133.93,133.93,133.78,133.78,200.0,133.93,133.93,133.78,133.78,200.0
2023-04-12 13:00:00,133.91,134.93,133.78,134.61,3416.0,133.91,134.93,133.78,134.61,3416.0
2023-04-12 13:30:00,134.65,134.65,134.59,134.59,300.0,134.65,134.65,134.59,134.59,300.0
2023-04-12 14:00:00,134.44,134.45,133.67,133.67,1000.0,134.44,134.45,133.67,133.67,1000.0
2023-04-12 14:30:00,133.01,133.26,132.71,132.92,1811.0,133.01,133.26,132.71,132.92,1811.0
2023-04-12 15:00:00,133.05,133.31,132.48,132.56,1600.0,133.05,133.31,132.48,132.56,1600.0
2023-04-12 15:30:00,132.47,132.87,132.43,132.47,2979.0,132.47,132.87,132.43,132.47,2979.0
2023-04-13 09:30:00,134.48,135.32,134.48,135.14,1592.0,134.48,135.32,134.48,135.14,1592.0
2023-04-13 10:00:00,134.81,135.45,134.81,135.25,700.0,134.81,135.45,134.81,135.25,700.0
2023-04-13 10:30:00,135.61,135.73,135.48,135.64,700.0,135.61,135.73,135.48,135.64,700.0
2023-04-13 11:00:00,136.43,136.74,135.95,135.99,1800.0,136.43,136.74,135.95,135.99,1800.0
2023-04-13 11:30:00,136.0,136.0,135.48,135.66,1547.0,136.0,136.0,135.48,135.66,1547.0
2023-04-13 12:00:00,136.0,136.0,135.51,135.57,1001.0,136.0,136.0,135.51,135.57,1001.0
2023-04-13 12:30:00,135.13,135.13,135.0,135.01,400.0,135.13,135.13,135.0,135.01,400.0
2023-04-13 13:00:00,134.97,135.0,134.69,134.69,800.0,134.97,135.0,134.69,134.69,800.0
2023-04-13 13:30:00,134.67,134.83,134.67,134.83,200.0,134.67,134.83,134.67,134.83,200.0
2023-04-13 14:00:00,135.16,135.21,135.16,135.21,367.0,135.16,135.21,135.16,135.21,367.0
2023-04-13 14:30:00,135.19,135.19,134.75,134.96,900.0,135.19,135.19,134.75,134.96,900.0
2023-04-13 15:00:00,135.18,135.18,134.76,134.88,1500.0,135.18,135.18,134.76,134.88,1500.0
2023-04-13 15:30:00,135.03,135.27,134.96,135.19,2836.0,135.03,135.27,134.96,135.19,2836.0
2023-04-14 09:30:00,133.49,135.02,133.49,135.02,2900.0,133.49,135.02,133.49,135.02,2900.0
2023-04-14 10:00:00,134.77,134.77,134.77,134.77,100.0,134.77,134.77,134.77,134.77,100.0
2023-04-14 10:30:00,133.01,133.01,132.59,132.61,400.0,133.01,133.01,132.59,132.61,400.0
2023-04-14 11:00:00,133.48,133.48,133.48,133.48,100.0,133.48,133.48,133.48,133.48,100.0
2023-04-14 11:30:00,133.58,133.58,133.51,133.51,550.0,133.58,133.58,133.51,133.51,550.0
2023-04-14 12:00:00,132.52,132.52,132.5,132.5,600.0,132.52,132.52,132.5,132.5,600.0
2023-04-14 12:30:00,132.58,132.58,131.61,131.61,1652.0,132.58,132.58,131.61,131.61,1652.0
2023-04-14 13:00:00,132.53,132.53,132.53,132.53,100.0,132.53,132.53,132.53,132.53,100.0
2023-04-14 13:30:00,132.96,132.96,132.33,132.63,13114.0,132.96,132.96,132.33,132.63,13114.0
2023-04-14 14:00:00,132.72,132.72,132.49,132.5,5824.0,132.72,132.72,132.49,132.5,5824.0
2023-04-14 14:30:00,132.53,132.73,132.33,132.72,487.0,132.53,132.73,132.33,132.72,487.0
2023-04-14 15:00:00,132.81,133.0,132.59,133.0,1270.0,132.81,133.0,132.59,133.0,1270.0
2023-04-14 15:30:00,132.81,133.54,132.75,133.13,2794.0,132.81,133.54,132.75,133.13,2794.0
2023-04-17 09:30:00,132.45,133.52,132.45,132.78,3407.0,132.45,133.52,132.45,132.78,3407.0
2023-04-17 10:00:00,133.11,133.3,132.97,133.3,1084.0,133.11,133.3,132.97,133.3,1084.0
2023-04-17 10:30:00,133.15,133.16,132.62,132.9,1732.0,133.15,133.16,132.62,132.9,1732.0
2023-04-17 11:00:00,132.84,134.0,132.84,133.65,1539.0,132.84,134.0,132.84,133.65,1539.0
2023-04-17 11:30:00,133.55,133.55,133.55,133.55,100.0,133.55,133.55,133.55,133.55,100.0
2023-04-17 12:00:00,133.89,133.97,133.7,133.97,300.0,133.89,133.97,133.7,133.97,300.0
2023-04-17 12:30:00,133.91,134.2,133.91,134.01,938.0,133.91,134.2,133.91,134.01,938.0
2023-04-17 13:00:00,133.89,134.17,133.87,134.0,1285.0,133.89,134.17,133.87,134.0,1285.0
2023-04-17 13:30:00,133.89,133.89,133.8,133.81,1168.0,133.89,133.89,133.8,133.81,1168.0
2023-04-17 14:00:00,133.87,133.87,133.63,133.67,1488.0,133.87,133.87,133.63,133.67,1488.0
2023-04-17 14:30:00,133.57,133.87,133.42,133.85,1075.0,133.57,133.87,133.42,133.85,1075.0
2023-04-17 15:00:00,133.94,134.44,133.94,134.44,1300.0,133.94,134.44,133.94,134.44,1300.0
2023-04-17 15:30:00,134.46,135.0,134.46,135.0,4062.0,134.46,135.0,134.46,135.0,4062.0
2023-04-18 09:30:00,136.15,136.69,135.67,136.17,2192.0,136.15,136.69,135.67,136.17,2192.0
2023-04-18 10:00:00,136.18,136.54,135.92,136.5,2258.0,136.18,136.54,135.92,136.5,2258.0
2023-04-18 10:30:00,135.85,136.0,135.85,136.0,392.0,135.85,136.0,135.85,136.0,392.0
2023-04-18 11:00:00,135.73,135.73,134.52,134.52,935.0,135.73,135.73,134.52,134.52,935.0
2023-04-18 11:30:00,134.82,134.89,134.82,134.89,200.0,134.82,134.89,134.82,134.89,200.0
2023-04-18 12:00:00,134.5,134.58,134.33,134.34,998.0,134.5,134.58,134.33,134.34,998.0
2023-04-18 12:30:00,134.28,134.28,133.76,133.76,900.0,134.28,134.28,133.76,133.76,900.0
2023-04-18 13:00:00,133.68,133.68,133.62,133.62,200.0,133.68,133.68,133.62,133.62,200.0
2023-04-18 13:30:00,133.42,133.93,133.42,133.86,400.0,133.42,133.93,133.42,133.86,400.0
2023-04-18 14:00:00,133.09,133.21,133.09,133.18,635.0,133.09,133.21,133.09,133.18,635.0
2023-04-18 14:30:00,132.67,132.67,132.67,132.67,100.0,132.67,132.67,132.67,132.67,100.0
2023-04-18 15:00:00,132.27,132.49,131.91,131.91,3008.0,132.27,132.49,131.91,131.91,3008.0
2023-04-18 15:30:00,131.91,132.0,131.37,131.59,5271.0,131.91,132.0,131.37,131.59,5271.0
2023-04-19 09:30:00,130.4,130.9,130.0,130.67,1760.0,130.4,130.9,130.0,130.67,1760.0
2023-04-19 10:00:00,130.56,130.61,128.45,128.89,2815.0,130.56,130.61,128.45,128.89,2815.0
2023-04-19 10:30:00,129.26,129.68,129.26,129.35,500.0,129.26,129.68,129.26,129.35,500.0
2023-04-19 11:00:00,129.57,129.64,129.56,129.64,600.0,129.57,129.64,129.56,129.64,600.0
2023-04-19 11:30:00,129.06,129.46,129.06,129.46,800.0,129.06,129.46,129.06,129.46,800.0
2023-04-19 12:00:00,129.05,129.05,128.5,128.5,1270.0,129.05,129.05,128.5,128.5,1270.0
2023-04-19 12:30:00,128.41,128.73,128.41,128.54,730.0,128.41,128.73,128.41,128.54,730.0
2023-04-19 13:00:00,128.75,128.8,128.75,128.8,400.0,128.75,128.8,128.75,128.8,400.0
2023-04-19 13:30:00,128.97,129.72,128.95,129.72,800.0,128.97,129.72,128.95,129.72,800.0
2023-04-19 14:00:00,129.97,130.0,129.71,130.0,1196.0,129.97,130.0,129.71,130.0,1196.0
2023-04-19 14:30:00,129.84,129.92,129.83,129.92,1333.0,129.84,129.92,129.83,129.92,1333.0
2023-04-19 15:00:00,129.88,130.52,129.68,130.52,1598.0,129.88,130.52,129.68,130.52,1598.0
2023-04-19 15:30:00,130.62,130.62,130.13,130.2,800.0,130.62,130.62,130.13,130.2,800.0
2023-04-20 09:30:00,128.8,129.2,128.8,129.2,300.0,128.8,129.2,128.8,129.2,300.0
2023-04-20 10:00:00,130.86,130.86,130.21,130.5,3153.0,130.86,130.86,130.21,130.5,3153.0
2023-04-20 10:30:00,131.26,131.26,130.22,130.37,500.0,131.26,131.26,130.22,130.37,500.0
2023-04-20 11:00:00,130.53,130.53,130.37,130.48,601.0,130.53,130.53,130.37,130.48,601.0
2023-04-20 11:30:00,130.86,131.17,130.86,131.03,400.0,130.86,131.17,130.86,131.03,400.0
2023-04-20 12:00:00,130.51,130.51,130.07,130.07,300.0,130.51,130.51,130.07,130.07,300.0
2023-04-20 12:30:00,130.06,130.09,129.75,129.84,600.0,130.06,130.09,129.75,129.84,600.0
2023-04-20 13:00:00,129.91,131.22,129.91,131.09,800.0,129.91,131.22,129.91,131.09,800.0
2023-04-20 13:30:00,131.15,131.15,130.89,130.98,402.0,131.15,131.15,130.89,130.98,402.0
2023-04-20 14:00:00,130.98,130.98,130.98,130.98,100.0,130.98,130.98,130.98,130.98,100.0
2023-04-20 14:30:00,130.75,130.75,130.74,130.74,200.0,130.75,130.75,130.74,130.74,200.0
2023-04-20 15:00:00,130.91,131.01,130.88,130.97,1900.0,130.91,131.01,130.88,130.97,1900.0
2023-04-20 15:30:00,131.78,132.1,131.75,131.91,4219.0,131.78,132.1,131.75,131.91,4219.0
2023-04-21 09:30:00,133.92,135.79,133.92,135.79,1780.0,133.92,135.79,133.92,135.79,1780.0
2023-04-21 10:00:00,135.26,136.29,135.26,136.29,1000.0,135.26,136.29,135.26,136.29,1000.0
2023-04-21 10:30:00,136.69,137.32,136.46,137.3,1680.0,136.69,137.32,136.46,137.3,1680.0
2023-04-21 11:00:00,137.77,138.33,137.77,138.23,1300.0,137.77,138.33,137.77,138.23,1300.0
2023-04-21 11:30:00,137.93,138.3,137.93,138.3,1625.0,137.93,138.3,137.93,138.3,1625.0
2023-04-21 12:00:00,138.63,139.24,138.63,139.24,1833.0,138.63,139.24,138.63,139.24,1833.0
2023-04-21 12:30:00,139.24,139.48,139.24,139.39,300.0,139.24,139.48,139.24,139.39,300.0
2023-04-21 13:00:00,139.54,139.54,138.74,138.94,1100.0,139.54,139.54,138.74,138.94,1100.0
2023-04-21 13:30:00,138.84,139.31,138.84,139.31,327.0,138.84,139.31,138.84,139.31,327.0
2023-04-21 14:00:00,139.23,139.37,139.23,139.37,1348.0,139.23,139.37,139.23,139.37,1348.0
2023-04-21 14:30:00,139.51,139.51,139.45,139.48,500.0,139.51,139.51,139.45,139.48,500.0
2023-04-21 15:00:00,139.76,139.76,138.83,138.95,719.0,139.76,139.76,138.83,138.95,719.0
2023-04-21 15:30:00,138.99,139.02,138.69,138.98,2600.0,138.99,139.02,138.69,138.98,2600.0
2023-04-24 09:30:00,138.24,139.42,138.24,139.42,400.0,138.24,139.42,138.24,139.42,400.0
2023-04-24 10:00:00,137.35,137.52,137.35,137.52,300.0,137.35,137.52,137.35,137.52,300.0
2023-04-24 10:30:00,136.31,136.35,135.73,135.73,601.0,136.31,136.35,135.73,135.73,601.0
2023-04-24 11:00:00,135.65,135.65,134.77,134.87,700.0,135.65,135.65,134.77,134.87,700.0
2023-04-24 11:30:00,134.96,135.51,134.9,134.9,940.0,134.96,135.51,134.9,134.9,940.0
2023-04-24 12:00:00,135.47,135.61,135.47,135.61,600.0,135.47,135.61,135.47,135.61,600.0
2023-04-24 12:30:00,136.01,136.24,135.92,136.23,600.0,136.01,136.24,135.92,136.23,600.0
2023-04-24 13:00:00,136.67,136.8,136.45,136.8,900.0,136.67,136.8,136.45,136.8,900.0
2023-04-24 13:30:00,136.83,137.1,136.83,137.1,800.0,136.83,137.1,136.83,137.1,800.0
2023-04-24 14:00:00,137.1,137.19,136.86,136.93,1721.0,137.1,137.19,136.86,136.93,1721.0
2023-04-24 14:30:00,136.85,137.4,136.83,137.26,1100.0,136.85,137.4,136.83,137.26,1100.0
2023-04-24 15:00:00,137.4,137.4,137.14,137.2,914.0,137.4,137.4,137.14,137.2,914.0
2023-04-24 15:30:00,137.01,137.06,135.9,135.9,1506.0,137.01,137.06,135.9,135.9,1506.0
2023-04-25 09:30:00,130.93,130.93,127.81,128.49,2822.0,130.93,130.93,127.81,128.49,2822.0
2023-04-25 10:00:00,128.37,128.37,126.58,126.58,2757.0,128.37,128.37,126.58,126.58,2757.0
2023-04-25 10:30:00,126.76,126.8,126.0,126.0,4443.0,126.76,126.8,126.0,126.0,4443.0
2023-04-25 11:00:00,125.73,125.73,124.0,124.42,14071.0,125.73,125.73,124.0,124.42,14071.0
2023-04-25 11:30:00,124.1,125.41,123.99,124.88,5390.0,124.1,125.41,123.99,124.88,5390.0
2023-04-25 12:00:00,124.97,125.67,124.97,125.4,1572.0,124.97,125.67,124.97,125.4,1572.0
2023-04-25 12:30:00,125.07,125.16,124.89,124.89,1302.0,125.07,125.16,124.89,124.89,1302.0
2023-04-25 13:00:00,125.01,125.01,124.14,124.14,400.0,125.01,125.01,124.14,124.14,400.0
2023-04-25 13:30:00,123.8,123.84,122.68,123.0,1000.0,123.8,123.84,122.68,123.0,1000.0
2023-04-25 14:00:00,123.0,123.58,122.75,123.41,2331.0,123.0,123.58,122.75,123.41,2331.0
2023-04-25 14:30:00,123.2,123.8,123.01,123.1,1297.0,123.2,123.8,123.01,123.1,1297.0
2023-04-25 15:00:00,123.03,123.03,121.84,122.14,3241.0,123.03,123.03,121.84,122.14,3241.0
2023-04-25 15:30:00,121.92,122.5,121.46,121.46,9238.0,121.92,122.5,121.46,121.46,9238.0
2023-04-26 09:30:00,123.55,124.1,123.55,123.81,900.0,123.55,124.1,123.55,123.81,900.0
2023-04-26 10:00:00,124.16,124.46,124.02,124.02,651.0,124.16,124.46,124.02,124.02,651.0
2023-04-26 10:30:00,124.41,124.41,124.4,124.4,200.0,124.41,124.41,124.4,124.4,200.0
2023-04-26 11:00:00,124.32,124.32,123.87,123.87,500.0,124.32,124.32,123.87,123.87,500.0
2023-04-26 11:30:00,124.72,124.76,124.71,124.75,449.0,124.72,124.76,124.71,124.75,449.0
2023-04-26 12:00:00,125.08,125.18,124.91,125.14,600.0,125.08,125.18,124.91,125.14,600.0
2023-04-26 12:30:00,124.39,124.39,123.51,123.51,300.0,124.39,124.39,123.51,123.51,300.0
2023-04-26 13:00:00,123.71,124.06,123.71,124.06,400.0,123.71,124.06,123.71,124.06,400.0
2023-04-26 13:30:00,124.16,124.16,124.16,124.16,100.0,124.16,124.16,124.16,124.16,100.0
2023-04-26 14:00:00,123.94,124.15,123.94,124.0,800.0,123.94,124.15,123.94,124.0,800.0
2023-04-26 14:30:00,123.76,123.76,122.46,122.53,900.0,123.76,123.76,122.46,122.53,900.0
2023-04-26 15:00:00,122.55,122.84,122.42,122.84,500.0,122.55,122.84,122.42,122.84,500.0
2023-04-26 15:30:00,122.39,122.69,122.09,122.62,3365.0,122.39,122.69,122.09,122.62,3365.0
2023-04-27 09:30:00,123.52,124.81,123.52,124.32,1034.0,123.52,124.81,123.52,124.32,1034.0
2023-04-27 10:00:00,125.45,125.62,125.15,125.62,1800.0,125.45,125.62,125.15,125.62,1800.0
2023-04-27 10:30:00,125.97,125.97,125.32,125.42,458.0,125.97,125.97,125.32,125.42,458.0
2023-04-27 11:00:00,125.73,126.21,125.45,126.11,1100.0,125.73,126.21,125.45,126.11,1100.0
2023-04-27 11:30:00,126.09,126.22,126.05,126.15,700.0,126.09,126.22,126.05,126.15,700.0
2023-04-27 12:00:00,126.14,127.0,125.82,127.0,955.0,126.14,127.0,125.82,127.0,955.0
2023-04-27 12:30:00,127.5,127.5,126.94,127.02,1400.0,127.5,127.5,126.94,127.02,1400.0
2023-04-27 13:00:00,126.9,127.49,126.61,127.49,1476.0,126.9,127.49,126.61,127.49,1476.0
2023-04-27 13:30:00,127.43,127.43,127.02,127.26,500.0,127.43,127.43,127.02,127.26,500.0
2023-04-27 14:00:00,127.21,127.84,127.21,127.84,500.0,127.21,127.84,127.21,127.84,500.0
2023-04-27 14:30:00,128.05,128.25,127.45,127.89,1500.0,128.05,128.25,127.45,127.89,1500.0
2023-04-27 15:00:00,128.19,128.42,128.01,128.39,1700.0,128.19,128.42,128.01,128.39,1700.0
2023-04-27 15:30:00,128.1,128.28,126.79,126.8,2298.0,128.1,128.28,126.79,126.8,2298.0
2023-04-28 09:30:00,123.96,123.96,123.0,123.0,717.0,123.96,123.96,123.0,123.0,717.0
2023-04-28 10:00:00,125.4,125.51,125.4,125.51,554.0,125.4,125.51,125.4,125.51,554.0
2023-04-28 10:30:00,124.69,124.72,124.43,124.43,300.0,124.69,124.72,124.43,124.43,300.0
2023-04-28 11:00:00,124.27,124.29,124.05,124.06,500.0,124.27,124.29,124.05,124.06,500.0
2023-04-28 11:30:00,124.92,124.94,124.92,124.94,200.0,124.92,124.94,124.92,124.94,200.0
2023-04-28 12:00:00,124.53,124.53,124.45,124.45,457.0,124.53,124.53,124.45,124.45,457.0
2023-04-28 12:30:00,124.64,124.96,124.64,124.96,400.0,124.64,124.96,124.64,124.96,400.0
2023-04-28 13:00:00,125.0,125.14,124.8,124.8,745.0,125.0,125.14,124.8,124.8,745.0
2023-04-28 13:30:00,124.79,125.07,124.65,124.95,2000.0,124.79,125.07,124.65,124.95,2000.0
2023-04-28 14:00:00,124.96,125.04,124.12,124.23,1450.0,124.96,125.04,124.12,124.23,1450.0
2023-04-28 14:30:00,124.24,124.48,124.15,124.48,2896.0,124.24,124.48,124.15,124.48,2896.0
2023-04-28 15:00:00,124.67,124.67,124.32,124.42,1250.0,124.67,124.67,124.32,124.42,1250.0
2023-04-28 15:30:00,124.45,124.62,124.41,124.58,2851.0,124.45,124.62,124.41,124.58,2851.0
2023-05-01 09:30:00,124.39,124.39,124.39,124.39,100.0,124.39,124.39,124.39,124.39,100.0
2023-05-01 10:00:00,123.42,123.78,123.3,123.64,959.0,123.42,123.78,123.3,123.64,959.0
2023-05-01 10:30:00,124.2,124.75,124.2,124.75,229.0,124.2,124.75,124.2,124.75,229.0
2023-05-01 11:00:00,125.32,125.32,124.23,124.23,400.0,125.32,125.32,124.23,124.23,400.0
2023-05-01 11:30:00,124.29,124.51,124.29,124.51,500.0,124.29,124.51,124.29,124.51,500.0
2023-05-01 12:00:00,124.45,124.45,124.25,124.25,300.0,124.45,124.45,124.25,124.25,300.0
2023-05-01 12:30:00,124.68,124.89,124.68,124.89,700.0,124.68,124.89,124.68,124.89,700.0
2023-05-01 13:00:00,125.08,125.61,125.08,125.57,900.0,125.08,125.61,125.08,125.57,900.0
2023-05-01 13:30:00,125.44,125.44,125.32,125.32,350.0,125.44,125.44,125.32,125.32,350.0
2023-05-01 14:00:00,124.9,124.95,124.9,124.92,300.0,124.9,124.95,124.9,124.92,300.0
2023-05-01 14:30:00,124.67,124.72,124.54,124.72,407.0,124.67,124.72,124.54,124.72,407.0
2023-05-01 15:00:00,124.86,124.86,124.86,124.86,100.0,124.86,124.86,124.86,124.86,100.0
2023-05-01 15:30:00,125.12,125.43,124.95,124.95,2200.0,125.12,125.43,124.95,124.95,2200.0
2023-05-02 09:30:00,124.01,124.01,123.35,123.86,1700.0,124.01,124.01,123.35,123.86,1700.0
2023-05-02 10:00:00,123.37,123.37,122.93,123.12,1022.0,123.37,123.37,122.93,123.12,1022.0
2023-05-02 10:30:00,122.83,122.83,122.03,122.68,2908.0,122.83,122.83,122.03,122.68,2908.0
2023-05-02 11:00:00,122.7,123.35,122.7,123.22,1476.0,122.7,123.35,122.7,123.22,1476.0
2023-05-02 11:30:00,122.91,123.95,122.83,123.95,846.0,122.91,123.95,122.83,123.95,846.0
2023-05-02 12:00:00,123.62,124.01,123.58,123.68,1318.0,123.62,124.01,123.58,123.68,1318.0
2023-05-02 12:30:00,124.24,124.24,123.77,123.77,800.0,124.24,124.24,123.77,123.77,800.0
2023-05-02 13:00:00,123.08,123.08,122.69,122.69,200.0,123.08,123.08,122.69,122.69,200.0
2023-05-02 13:30:00,122.93,122.95,122.81,122.92,700.0,122.93,122.95,122.81,122.92,700.0
2023-05-02 14:00:00,122.78,122.78,122.52,122.59,1000.0,122.78,122.78,122.52,122.59,1000.0
2023-05-02 14:30:00,122.6,122.73,122.45,122.73,700.0,122.6,122.73,122.45,122.73,700.0
2023-05-02 15:00:00,122.89,122.95,122.4,122.4,400.0,122.89,122.95,122.4,122.4,400.0
2023-05-02 15:30:00,121.98,122.02,121.68,121.7,1300.0,121.98,122.02,121.68,121.7,1300.0
2023-05-03 09:30:00,121.51,121.78,120.5,120.83,1313.0,121.51,121.78,120.5,120.83,1313.0
2023-05-03 10:00:00,120.82,122.03,120.82,122.03,800.0,120.82,122.03,120.82,122.03,800.0
2023-05-03 10:30:00,122.1,122.81,121.96,122.71,1269.0,122.1,122.81,121.96,122.71,1269.0
2023-05-03 11:00:00,122.63,125.24,122.63,125.24,2210.0,122.63,125.24,122.63,125.24,2210.0
2023-05-03 11:30:00,124.77,124.77,123.88,124.49,1100.0,124.77,124.77,123.88,124.49,1100.0
2023-05-03 12:00:00,124.54,124.54,124.08,124.08,200.0,124.54,124.54,124.08,124.08,200.0
2023-05-03 12:30:00,124.08,124.08,124.08,124.08,0.0,124.08,124.08,124.08,124.08,0.0
2023-05-03 13:00:00,124.51,124.56,124.3,124.41,600.0,124.51,124.56,124.3,124.41,600.0
2023-05-03 13:30:00,124.58,124.58,124.37,124.37,611.0,124.58,124.58,124.37,124.37,611.0
2023-05-03 14:00:00,124.55,126.42,124.55,126.38,1500.0,124.55,126.42,124.55,126.38,1500.0
2023-05-03 14:30:00,126.18,127.43,125.76,127.3,2908.0,126.18,127.43,125.76,127.3,2908.0
2023-05-03 15:00:00,126.98,127.21,126.03,126.17,2260.0,126.98,127.21,126.03,126.17,2260.0
2023-05-03 15:30:00,125.64,126.38,125.64,126.22,4329.0,125.64,126.38,125.64,126.22,4329.0
2023-05-04 09:30:00,125.96,127.86,125.96,127.86,798.0,125.96,127.86,125.96,127.86,798.0
2023-05-04 10:00:00,127.86,128.43,125.99,126.23,3475.0,127.86,128.43,125.99,126.23,3475.0
2023-05-04 10:30:00,125.88,126.31,125.39,126.23,2200.0,125.88,126.31,125.39,126.23,2200.0
2023-05-04 11:00:00,126.33,126.41,126.2,126.28,1135.0,126.33,126.41,126.2,126.28,1135.0
2023-05-04 11:30:00,126.2,126.2,125.54,125.78,600.0,126.2,126.2,125.54,125.78,600.0
2023-05-04 12:00:00,125.5,125.58,125.5,125.58,325.0,125.5,125.58,125.5,125.58,325.0
2023-05-04 12:30:00,125.65,126.01,125.64,126.01,697.0,125.65,126.01,125.64,126.01,697.0
2023-05-04 13:00:00,125.81,126.04,125.58,125.58,500.0,125.81,126.04,125.58,125.58,500.0
2023-05-04 13:30:00,125.86,126.07,125.69,126.04,600.0,125.86,126.07,125.69,126.04,600.0
2023-05-04 14:00:00,125.97,126.16,125.91,125.93,800.0,125.97,126.16,125.91,125.93,800.0
2023-05-04 14:30:00,125.76,125.82,125.67,125.74,700.0,125.76,125.82,125.67,125.74,700.0
2023-05-04 15:00:00,125.61,125.61,125.31,125.45,424.0,125.61,125.61,125.31,125.45,424.0
2023-05-04 15:30:00,126.02,126.25,125.6,125.8,3485.0,126.02,126.25,125.6,125.8,3485.0
2023-05-05 09:30:00,127.99,128.52,127.72,128.38,976.0,127.99,128.52,127.72,128.38,976.0
2023-05-05 10:00:00,128.47,129.72,128.21,129.65,2057.0,128.47,129.72,128.21,129.65,2057.0
2023-05-05 10:30:00,130.16,130.69,130.16,130.23,2310.0,130.16,130.69,130.16,130.23,2310.0
2023-05-05 11:00:00,130.11,131.6,129.97,131.24,4825.0,130.11,131.6,129.97,131.24,4825.0
2023-05-05 11:30:00,131.04,131.76,131.01,131.64,800.0,131.04,131.76,131.01,131.64,800.0
2023-05-05 12:00:00,131.25,131.84,131.25,131.76,1519.0,131.25,131.84,131.25,131.76,1519.0
2023-05-05 12:30:00,131.54,132.18,131.45,132.18,2000.0,131.54,132.18,131.45,132.18,2000.0
2023-05-05 13:00:00,132.89,133.5,132.88,133.31,2344.0,132.89,133.5,132.88,133.31,2344.0
2023-05-05 13:30:00,133.39,133.66,132.54,133.27,2169.0,133.39,133.66,132.54,133.27,2169.0
2023-05-05 14:00:00,133.21,133.43,132.97,133.29,2701.0,133.21,133.43,132.97,133.29,2701.0
2023-05-05 14:30:00,133.33,133.76,133.33,133.52,4962.0,133.33,133.76,133.33,133.52,4962.0
2023-05-05 15:00:00,133.62,133.68,132.96,133.46,4500.0,133.62,133.68,132.96,133.46,4500.0
2023-05-05 15:30:00,133.43,133.43,132.5,132.81,14678.0,133.43,133.43,132.5,132.81,14678.0
2023-05-08 09:30:00,136.26,137.0,135.54,135.54,1317.0,136.26,137.0,135.54,135.54,1317.0
2023-05-08 10:00:00,135.56,136.5,135.33,136.5,3120.0,135.56,136.5,135.33,136.5,3120.0
2023-05-08 10:30:00,136.34,136.96,136.34,136.94,800.0,136.34,136.96,136.34,136.94,800.0
2023-05-08 11:00:00,136.45,136.85,136.45,136.48,423.0,136.45,136.85,136.45,136.48,423.0
2023-05-08 11:30:00,136.94,137.56,136.94,137.56,1100.0,136.94,137.56,136.94,137.56,1100.0
2023-05-08 12:00:00,137.69,137.79,137.18,137.46,1000.0,137.69,137.79,137.18,137.46,1000.0
2023-05-08 12:30:00,137.0,137.39,137.0,137.39,200.0,137.0,137.39,137.0,137.39,200.0
2023-05-08 13:00:00,137.7,137.7,137.3,137.33,804.0,137.7,137.7,137.3,137.33,804.0
2023-05-08 13:30:00,137.33,137.51,137.14,137.51,400.0,137.33,137.51,137.14,137.51,400.0
2023-05-08 14:00:00,137.2,137.25,136.74,136.74,1879.0,137.2,137.25,136.74,136.74,1879.0
2023-05-08 14:30:00,137.1,137.76,137.1,137.54,1300.0,137.1,137.76,137.1,137.54,1300.0
2023-05-08 15:00:00,137.56,137.75,137.29,137.75,2811.0,137.56,137.75,137.29,137.75,2811.0
2023-05-08 15:30:00,137.84,138.9,137.84,138.7,5890.0,137.84,138.9,137.84,138.7,5890.0
2023-05-09 09:30:00,138.97,139.5,138.65,138.87,500.0,138.97,139.5,138.65,138.87,500.0
2023-05-09 10:00:00,138.71,138.81,138.11,138.35,800.0,138.71,138.81,138.11,138.35,800.0
2023-05-09 10:30:00,138.35,138.37,137.31,137.66,2240.0,138.35,138.37,137.31,137.66,2240.0
2023-05-09 11:00:00,137.68,138.64,137.54,138.49,1111.0,137.68,138.64,137.54,138.49,1111.0
2023-05-09 11:30:00,138.64,138.85,138.64,138.82,700.0,138.64,138.85,138.64,138.82,700.0
2023-05-09 12:00:00,138.56,138.56,138.44,138.54,462.0,138.56,138.56,138.44,138.54,462.0
2023-05-09 12:30:00,137.71,137.71,137.71,137.71,100.0,137.71,137.71,137.71,137.71,100.0
2023-05-09 13:00:00,137.71,137.71,137.71,137.71,0.0,137.71,137.71,137.71,137.71,0.0
2023-05-09 13:30:00,137.36,137.36,136.24,136.24,200.0,137.36,137.36,136.24,136.24,200.0
2023-05-09 14:00:00,135.68,135.68,135.18,135.22,600.0,135.68,135.68,135.18,135.22,600.0
2023-05-09 14:30:00,134.9,134.9,134.34,134.34,500.0,134.9,134.9,134.34,134.34,500.0
2023-05-09 15:00:00,134.37,135.09,134.37,134.53,1600.0,134.37,135.09,134.37,134.53,1600.0
2023-05-09 15:30:00,134.17,136.2,133.89,136.02,8453.0,134.17,136.2,133.89,136.02,8453.0
2023-05-10 09:30:00,137.9,138.03,136.21,136.82,1137.0,137.9,138.03,136.21,136.82,1137.0
2023-05-10 10:00:00,138.06,138.36,137.96,138.13,700.0,138.06,138.36,137.96,138.13,700.0
2023-05-10 10:30:00,138.2,138.77,138.2,138.77,900.0,138.2,138.77,138.2,138.77,900.0
2023-05-10 11:00:00,138.21,138.3,137.8,137.8,400.0,138.21,138.3,137.8,137.8,400.0
2023-05-10 11:30:00,139.0,139.0,138.72,138.72,556.0,139.0,139.0,138.72,138.72,556.0
2023-05-10 12:00:00,138.0,138.0,137.96,137.96,217.0,138.0,138.0,137.96,137.96,217.0
2023-05-10 12:30:00,137.88,138.2,137.44,137.44,1743.0,137.88,138.2,137.44,137.44,1743.0
2023-05-10 13:00:00,137.28,137.28,136.82,136.82,500.0,137.28,137.28,136.82,136.82,500.0
2023-05-10 13:30:00,136.49,136.89,135.95,136.88,800.0,136.49,136.89,135.95,136.88,800.0
2023-05-10 14:00:00,138.03,138.49,137.83,138.37,700.0,138.03,138.49,137.83,138.37,700.0
2023-05-10 14:30:00,138.35,138.41,138.03,138.14,600.0,138.35,138.41,138.03,138.14,600.0
2023-05-10 15:00:00,138.03,138.03,137.68,137.86,900.0,138.03,138.03,137.68,137.86,900.0
2023-05-10 15:30:00,137.89,137.89,137.33,137.51,3222.0,137.89,137.89,137.33,137.51,3222.0
2023-05-11 09:30:00,137.0,145.98,137.0,144.18,3541.0,137.0,145.98,137.0,144.18,3541.0
2023-05-11 10:00:00,144.41,145.0,143.55,144.46,3390.0,144.41,145.0,143.55,144.46,3390.0
2023-05-11 10:30:00,144.15,144.22,143.65,143.96,800.0,144.15,144.22,143.65,143.96,800.0
2023-05-11 11:00:00,143.84,144.09,143.84,143.95,500.0,143.84,144.09,143.84,143.95,500.0
2023-05-11 11:30:00,143.66,144.04,142.0,142.89,2869.0,143.66,144.04,142.0,142.89,2869.0
2023-05-11 12:00:00,143.0,143.36,142.57,143.36,2585.0,143.0,143.36,142.57,143.36,2585.0
2023-05-11 12:30:00,143.62,144.72,143.37,143.37,600.0,143.62,144.72,143.37,143.37,600.0
2023-05-11 13:00:00,143.72,144.13,143.72,143.78,1114.0,143.72,144.13,143.72,143.78,1114.0
2023-05-11 13:30:00,144.22,144.22,142.61,142.61,400.0,144.22,144.22,142.61,142.61,400.0
2023-05-11 14:00:00,143.06,143.74,143.06,143.54,1103.0,143.06,143.74,143.06,143.54,1103.0
2023-05-11 14:30:00,143.38,143.77,142.73,142.73,2861.0,143.38,143.77,142.73,142.73,2861.0
2023-05-11 15:00:00,142.85,143.18,142.62,142.99,3048.0,142.85,143.18,142.62,142.99,3048.0
2023-05-11 15:30:00,142.95,143.05,141.14,143.02,10236.0,142.95,143.05,141.14,143.02,10236.0
2023-05-12 09:30:00,141.95,143.38,141.47,141.99,1973.0,141.95,143.38,141.47,141.99,1973.0
2023-05-12 10:00:00,141.52,141.6,140.88,141.0,1295.0,141.52,141.6,140.88,141.0,1295.0
2023-05-12 10:30:00,140.42,140.66,140.42,140.55,400.0,140.42,140.66,140.42,140.55,400.0
2023-05-12 11:00:00,140.65,140.95,139.91,140.66,1800.0,140.65,140.95,139.91,140.66,1800.0
2023-05-12 11:30:00,141.19,141.76,140.75,141.76,948.0,141.19,141.76,140.75,141.76,948.0
2023-05-12 12:00:00,141.8,141.85,141.72,141.78,1100.0,141.8,141.85,141.72,141.78,1100.0
2023-05-12 12:30:00,141.71,141.76,140.59,141.2,1200.0,141.71,141.76,140.59,141.2,1200.0
2023-05-12 13:00:00,141.43,142.33,141.43,142.33,600.0,141.43,142.33,141.43,142.33,600.0
2023-05-12 13:30:00,142.15,142.15,142.12,142.12,200.0,142.15,142.15,142.12,142.12,200.0
2023-05-12 14:00:00,142.16,142.65,142.16,142.65,1500.0,142.16,142.65,142.16,142.65,1500.0
2023-05-12 14:30:00,142.69,142.7,141.81,142.31,1100.0,142.69,142.7,141.81,142.31,1100.0
2023-05-12 15:00:00,142.04,142.11,141.83,141.85,900.0,142.04,142.11,141.83,141.85,900.0
2023-05-12 15:30:00,142.17,142.17,141.51,141.57,3960.0,142.17,142.17,141.51,141.57,3960.0
2023-05-15 09:30:00,140.56,143.05,140.56,142.84,2300.0,140.56,143.05,140.56,142.84,2300.0
2023-05-15 10:00:00,143.0,143.85,142.81,143.64,8057.0,143.0,143.85,142.81,143.64,8057.0
2023-05-15 10:30:00,143.57,143.76,142.89,143.34,4277.0,143.57,143.76,142.89,143.34,4277.0
2023-05-15 11:00:00,143.09,144.0,143.09,143.9,4497.0,143.09,144.0,143.09,143.9,4497.0
2023-05-15 11:30:00,143.66,144.45,143.1,144.2,2309.0,143.66,144.45,143.1,144.2,2309.0
2023-05-15 12:00:00,144.35,144.45,144.15,144.21,1952.0,144.35,144.45,144.15,144.21,1952.0
2023-05-15 12:30:00,143.99,144.58,143.99,144.47,1953.0,143.99,144.58,143.99,144.47,1953.0
2023-05-15 13:00:00,144.59,145.35,144.2,145.1,4284.0,144.59,145.35,144.2,145.1,4284.0
2023-05-15 13:30:00,145.24,145.24,144.64,144.8,2400.0,145.24,145.24,144.64,144.8,2400.0
2023-05-15 14:00:00,144.85,144.99,144.77,144.92,3420.0,144.85,144.99,144.77,144.92,3420.0
2023-05-15 14:30:00,146.0,146.88,146.0,146.88,1050.0,146.0,146.88,146.0,146.88,1050.0
2023-05-15 15:00:00,147.0,147.3,146.33,146.36,3502.0,147.0,147.3,146.33,146.36,3502.0
2023-05-15 15:30:00,145.68,145.68,144.72,145.36,3780.0,145.68,145.68,144.72,145.36,3780.0
2023-05-16 09:30:00,143.83,144.56,143.83,144.56,200.0,143.83,144.56,143.83,144.56,200.0
2023-05-16 10:00:00,144.17,144.31,143.62,144.31,700.0,144.17,144.31,143.62,144.31,700.0
2023-05-16 10:30:00,144.57,144.81,144.57,144.81,2820.0,144.57,144.81,144.57,144.81,2820.0
2023-05-16 11:00:00,144.89,144.95,143.96,144.01,4271.0,144.89,144.95,143.96,144.01,4271.0
2023-05-16 11:30:00,143.81,143.81,143.49,143.49,849.0,143.81,143.81,143.49,143.49,849.0
2023-05-16 12:00:00,144.07,144.07,143.82,144.05,600.0,144.07,144.07,143.82,144.05,600.0
2023-05-16 12:30:00,143.95,144.28,143.65,144.28,1936.0,143.95,144.28,143.65,144.28,1936.0
2023-05-16 13:00:00,143.94,143.94,143.9,143.9,314.0,143.94,143.94,143.9,143.9,314.0
2023-05-16 13:30:00,143.7,143.7,143.48,143.53,400.0,143.7,143.7,143.48,143.53,400.0
2023-05-16 14:00:00,143.63,144.27,143.63,144.27,1577.0,143.63,144.27,143.63,144.27,1577.0
2023-05-16 14:30:00,144.25,144.34,144.08,144.34,400.0,144.25,144.34,144.08,144.34,400.0
2023-05-16 15:00:00,144.32,144.74,144.32,144.5,600.0,144.32,144.74,144.32,144.5,600.0
2023-05-16 15:30:00,144.52,144.73,144.52,144.69,2190.0,144.52,144.73,144.52,144.69,2190.0
2023-05-17 09:30:00,144.9,144.9,142.41,142.41,600.0,144.9,144.9,142.41,142.41,600.0
2023-05-17 10:00:00,142.67,142.78,142.6,142.6,400.0,142.67,142.78,142.6,142.6,400.0
2023-05-17 10:30:00,142.91,143.8,142.91,143.63,600.0,142.91,143.8,142.91,143.63,600.0
2023-05-17 11:00:00,143.66,143.66,143.21,143.21,1100.0,143.66,143.66,143.21,143.21,1100.0
2023-05-17 11:30:00,144.09,144.09,144.06,144.06,200.0,144.09,144.09,144.06,144.06,200.0
2023-05-17 12:00:00,144.01,144.09,144.01,144.09,200.0,144.01,144.09,144.01,144.09,200.0
2023-05-17 12:30:00,143.6,143.61,142.68,142.68,770.0,143.6,143.61,142.68,142.68,770.0
2023-05-17 13:00:00,142.72,143.11,142.72,143.11,511.0,142.72,143.11,142.72,143.11,511.0
2023-05-17 13:30:00,142.65,143.14,142.63,143.14,800.0,142.65,143.14,142.63,143.14,800.0
2023-05-17 14:00:00,143.06,143.36,143.06,143.21,800.0,143.06,143.36,143.06,143.21,800.0
2023-05-17 14:30:00,143.33,143.33,142.8,142.8,200.0,143.33,143.33,142.8,142.8,200.0
2023-05-17 15:00:00,142.5,142.81,142.48,142.5,1006.0,142.5,142.81,142.48,142.5,1006.0
2023-05-17 15:30:00,142.59,142.86,142.37,142.37,3058.0,142.59,142.86,142.37,142.37,3058.0
2023-05-18 09:30:00,143.72,143.72,143.1,143.6,500.0,143.72,143.72,143.1,143.6,500.0
2023-05-18 10:00:00,144.24,145.0,144.2,145.0,1786.0,144.24,145.0,144.2,145.0,1786.0
2023-05-18 10:30:00,144.5,144.5,144.14,144.28,613.0,144.5,144.5,144.14,144.28,613.0
2023-05-18 11:00:00,144.95,146.0,144.95,146.0,462.0,144.95,146.0,144.95,146.0,462.0
2023-05-18 11:30:00,146.0,146.74,146.0,146.05,2020.0,146.0,146.74,146.0,146.05,2020.0
2023-05-18 12:00:00,145.78,145.92,145.78,145.81,535.0,145.78,145.92,145.78,145.81,535.0
2023-05-18 12:30:00,145.41,145.99,145.41,145.96,400.0,145.41,145.99,145.41,145.96,400.0
2023-05-18 13:00:00,145.98,145.98,145.98,145.98,100.0,145.98,145.98,145.98,145.98,100.0
2023-05-18 13:30:00,145.78,146.03,145.75,145.81,940.0,145.78,146.03,145.75,145.81,940.0
2023-05-18 14:00:00,146.1,146.1,146.1,146.1,100.0,146.1,146.1,146.1,146.1,100.0
2023-05-18 14:30:00,146.89,147.21,146.83,147.15,1900.0,146.89,147.21,146.83,147.15,1900.0
2023-05-18 15:00:00,147.35,147.73,147.35,147.73,300.0,147.35,147.73,147.35,147.73,300.0
2023-05-18 15:30:00,147.78,148.56,147.68,148.56,1600.0,147.78,148.56,147.68,148.56,1600.0
2023-05-19 09:30:00,148.85,150.61,148.85,150.18,5171.0,148.85,150.61,148.85,150.18,5171.0
2023-05-19 10:00:00,149.79,150.24,149.79,150.24,600.0,149.79,150.24,149.79,150.24,600.0
2023-05-19 10:30:00,149.71,150.19,149.71,149.98,1300.0,149.71,150.19,149.71,149.98,1300.0
2023-05-19 11:00:00,150.14,150.67,150.13,150.45,700.0,150.14,150.67,150.13,150.45,700.0
2023-05-19 11:30:00,150.47,151.25,150.19,151.01,1511.0,150.47,151.25,150.19,151.01,1511.0
2023-05-19 12:00:00,150.9,150.9,150.25,150.43,600.0,150.9,150.9,150.25,150.43,600.0
2023-05-19 12:30:00,150.25,151.0,150.04,151.0,905.0,150.25,151.0,150.04,151.0,905.0
2023-05-19 13:00:00,151.24,151.24,150.98,151.09,500.0,151.24,151.24,150.98,151.09,500.0
2023-05-19 13:30:00,150.94,151.2,150.81,151.2,700.0,150.94,151.2,150.81,151.2,700.0
2023-05-19 14:00:00,151.47,151.73,151.43,151.53,711.0,151.47,151.73,151.43,151.53,711.0
2023-05-19 14:30:00,151.7,152.05,151.58,151.58,1200.0,151.7,152.05,151.58,151.58,1200.0
2023-05-19 15:00:00,151.6,151.96,151.54,151.96,1000.0,151.6,151.96,151.54,151.96,1000.0
2023-05-19 15:30:00,152.22,152.83,152.22,152.57,5810.0,152.22,152.83,152.22,152.57,5810.0
2023-05-22 09:30:00,152.6,153.28,152.41,153.28,2100.0,152.6,153.28,152.41,153.28,2100.0
2023-05-22 10:00:00,153.31,153.8,153.31,153.74,1450.0,153.31,153.8,153.31,153.74,1450.0
2023-05-22 10:30:00,153.57,153.71,153.37,153.55,1561.0,153.57,153.71,153.37,153.55,1561.0
2023-05-22 11:00:00,153.56,154.01,153.54,154.01,800.0,153.56,154.01,153.54,154.01,800.0
2023-05-22 11:30:00,153.73,153.93,152.27,152.27,1100.0,153.73,153.93,152.27,152.27,1100.0
2023-05-22 12:00:00,152.49,152.63,152.42,152.42,500.0,152.49,152.63,152.42,152.42,500.0
2023-05-22 12:30:00,152.0,152.07,152.0,152.07,1067.0,152.0,152.07,152.0,152.07,1067.0
2023-05-22 13:00:00,152.22,152.22,152.22,152.22,100.0,152.22,152.22,152.22,152.22,100.0
2023-05-22 13:30:00,152.39,152.39,152.14,152.14,200.0,152.39,152.39,152.14,152.14,200.0
2023-05-22 14:00:00,152.0,152.31,152.0,152.31,853.0,152.0,152.31,152.0,152.31,853.0
2023-05-22 14:30:00,152.47,152.5,152.35,152.5,1033.0,152.47,152.5,152.35,152.5,1033.0
2023-05-22 15:00:00,152.5,152.5,152.5,152.5,0.0,152.5,152.5,152.5,152.5,0.0
2023-05-22 15:30:00,152.21,152.95,152.17,152.64,2995.0,152.21,152.95,152.17,152.64,2995.0
2023-05-23 09:30:00,151.36,151.62,150.29,150.29,700.0,151.36,151.62,150.29,150.29,700.0
2023-05-23 10:00:00,150.98,150.98,150.23,150.74,905.0,150.98,150.98,150.23,150.74,905.0
2023-05-23 10:30:00,150.26,150.66,150.25,150.55,1000.0,150.26,150.66,150.25,150.55,1000.0
2023-05-23 11:00:00,151.11,151.12,150.98,151.03,700.0,151.11,151.12,150.98,151.03,700.0
2023-05-23 11:30:00,151.17,151.24,149.97,149.97,900.0,151.17,151.24,149.97,149.97,900.0
2023-05-23 12:00:00,149.8,149.8,149.2,149.37,1031.0,149.8,149.8,149.2,149.37,1031.0
2023-05-23 12:30:00,149.56,149.56,148.77,148.9,949.0,149.56,149.56,148.77,148.9,949.0
2023-05-23 13:00:00,148.98,149.01,148.36,148.36,450.0,148.98,149.01,148.36,148.36,450.0
2023-05-23 13:30:00,147.79,147.79,147.79,147.79,107.0,147.79,147.79,147.79,147.79,107.0
2023-05-23 14:00:00,147.61,147.61,146.75,146.92,900.0,147.61,147.61,146.75,146.92,900.0
2023-05-23 14:30:00,147.2,147.53,147.2,147.53,400.0,147.2,147.53,147.2,147.53,400.0
2023-05-23 15:00:00,147.6,147.96,147.59,147.96,300.0,147.6,147.96,147.59,147.96,300.0
2023-05-23 15:30:00,148.19,148.2,147.77,147.77,1311.0,148.19,148.2,147.77,147.77,1311.0
2023-05-24 09:30:00,146.54,150.19,146.54,149.99,1502.0,146.54,150.19,146.54,149.99,1502.0
2023-05-24 10:00:00,149.88,152.03,149.88,152.03,1246.0,149.88,152.03,149.88,152.03,1246.0
2023-05-24 10:30:00,152.44,153.96,152.44,153.75,1707.0,152.44,153.96,152.44,153.75,1707.0
2023-05-24 11:00:00,153.45,153.81,153.45,153.6,1290.0,153.45,153.81,153.45,153.6,1290.0
2023-05-24 11:30:00,153.4,153.4,152.42,152.48,400.0,153.4,153.4,152.42,152.48,400.0
2023-05-24 12:00:00,152.55,152.72,151.44,151.44,1056.0,152.55,152.72,151.44,151.44,1056.0
2023-05-24 12:30:00,151.66,151.82,151.66,151.76,400.0,151.66,151.82,151.66,151.76,400.0
2023-05-24 13:00:00,150.56,151.02,150.56,151.02,400.0,150.56,151.02,150.56,151.02,400.0
2023-05-24 13:30:00,150.74,151.91,150.74,151.91,500.0,150.74,151.91,150.74,151.91,500.0
2023-05-24 14:00:00,151.82,152.44,151.81,152.44,500.0,151.82,152.44,151.81,152.44,500.0
2023-05-24 14:30:00,152.18,152.52,152.18,152.48,1300.0,152.18,152.52,152.18,152.48,1300.0
2023-05-24 15:00:00,152.32,153.2,152.32,153.02,2400.0,152.32,153.2,152.32,153.02,2400.0
2023-05-24 15:30:00,153.04,153.63,152.86,153.63,3784.0,153.04,153.63,152.86,153.63,3784.0
2023-05-25 09:30:00,156.5,156.5,153.8,153.95,6108.0,156.5,156.5,153.8,153.95,6108.0
2023-05-25 10:00:00,154.07,155.33,154.07,154.7,400.0,154.07,155.33,154.07,154.7,400.0
2023-05-25 10:30:00,154.56,154.71,154.56,154.71,407.0,154.56,154.71,154.56,154.71,407.0
2023-05-25 11:00:00,154.78,154.78,154.78,154.78,100.0,154.78,154.78,154.78,154.78,100.0
2023-05-25 11:30:00,155.75,155.75,155.53,155.6,500.0,155.75,155.75,155.53,155.6,500.0
2023-05-25 12:00:00,155.37,155.43,155.37,155.38,618.0,155.37,155.43,155.37,155.38,618.0
2023-05-25 12:30:00,155.45,155.73,155.45,155.73,200.0,155.45,155.73,155.45,155.73,200.0
2023-05-25 13:00:00,155.45,155.45,155.45,155.45,100.0,155.45,155.45,155.45,155.45,100.0
2023-05-25 13:30:00,155.47,155.57,155.35,155.44,950.0,155.47,155.57,155.35,155.44,950.0
2023-05-25 14:00:00,155.4,156.53,155.4,156.45,600.0,155.4,156.53,155.4,156.45,600.0
2023-05-25 14:30:00,155.64,155.64,155.64,155.64,200.0,155.64,155.64,155.64,155.64,200.0
2023-05-25 15:00:00,155.79,156.2,155.79,156.2,800.0,155.79,156.2,155.79,156.2,800.0
2023-05-25 15:30:00,155.14,155.24,154.81,154.86,1437.0,155.14,155.24,154.81,154.86,1437.0
2023-05-26 09:30:00,155.69,155.74,153.55,154.57,2550.0,155.69,155.74,153.55,154.57,2550.0
2023-05-26 10:00:00,154.57,154.57,154.57,154.57,0.0,154.57,154.57,154.57,154.57,0.0
2023-05-26 10:30:00,157.42,159.22,157.42,159.18,500.0,157.42,159.22,157.42,159.18,500.0
2023-05-26 11:00:00,158.62,158.62,157.86,158.5,700.0,158.62,158.62,157.86,158.5,700.0
2023-05-26 11:30:00,156.98,157.08,156.98,157.08,200.0,156.98,157.08,156.98,157.08,200.0
2023-05-26 12:00:00,157.11,157.3,156.89,156.89,400.0,157.11,157.3,156.89,156.89,400.0
2023-05-26 12:30:00,156.92,157.0,156.76,156.77,800.0,156.92,157.0,156.76,156.77,800.0
2023-05-26 13:00:00,156.6,156.6,156.46,156.46,400.0,156.6,156.6,156.46,156.46,400.0
2023-05-26 13:30:00,156.52,156.54,155.7,155.7,1100.0,156.52,156.54,155.7,155.7,1100.0
2023-05-26 14:00:00,155.26,155.67,155.15,155.67,800.0,155.26,155.67,155.15,155.67,800.0
2023-05-26 14:30:00,155.37,155.52,154.87,154.97,2955.0,155.37,155.52,154.87,154.97,2955.0
2023-05-26 15:00:00,154.74,154.89,154.59,154.59,700.0,154.74,154.89,154.59,154.59,700.0
2023-05-26 15:30:00,154.63,155.3,154.25,155.3,6158.0,154.63,155.3,154.25,155.3,6158.0
2023-05-30 09:30:00,156.88,157.2,156.13,156.32,1228.0,156.88,157.2,156.13,156.32,1228.0
2023-05-30 10:00:00,153.89,154.76,153.73,153.73,600.0,153.89,154.76,153.73,153.73,600.0
2023-05-30 10:30:00,153.12,153.12,152.6,152.76,1200.0,153.12,153.12,152.6,152.76,1200.0
2023-05-30 11:00:00,152.99,153.22,152.2,152.85,1600.0,152.99,153.22,152.2,152.85,1600.0
2023-05-30 11:30:00,152.51,153.1,152.16,152.79,1800.0,152.51,153.1,152.16,152.79,1800.0
2023-05-30 12:00:00,152.02,152.44,151.7,151.81,2477.0,152.02,152.44,151.7,151.81,2477.0
2023-05-30 12:30:00,151.96,152.76,151.75,151.86,3638.0,151.96,152.76,151.75,151.86,3638.0
2023-05-30 13:00:00,152.26,152.96,152.26,152.72,2000.0,152.26,152.96,152.26,152.72,2000.0
2023-05-30 13:30:00,152.9,153.43,152.86,152.86,2756.0,152.9,153.43,152.86,152.86,2756.0
2023-05-30 14:00:00,152.84,153.19,152.54,153.0,1600.0,152.84,153.19,152.54,153.0,1600.0
2023-05-30 14:30:00,153.09,153.13,152.74,152.74,1000.0,153.09,153.13,152.74,152.74,1000.0
2023-05-30 15:00:00,153.05,153.05,152.68,152.73,1400.0,153.05,153.05,152.68,152.73,1400.0
2023-05-30 15:30:00,152.95,152.95,151.27,151.32,5616.0,152.95,152.95,151.27,151.32,5616.0
2023-05-31 09:30:00,152.2,152.66,152.2,152.66,200.0,152.2,152.66,152.2,152.66,200.0
2023-05-31 10:00:00,152.78,153.34,152.78,152.82,917.0,152.78,153.34,152.78,152.82,917.0
2023-05-31 10:30:00,153.74,154.45,153.63,154.38,700.0,153.74,154.45,153.63,154.38,700.0
2023-05-31 11:00:00,154.39,154.49,154.39,154.49,350.0,154.39,154.49,154.39,154.49,350.0
2023-05-31 11:30:00,154.52,154.52,153.77,153.77,700.0,154.52,154.52,153.77,153.77,700.0
2023-05-31 12:00:00,153.56,153.56,153.41,153.41,200.0,153.56,153.56,153.41,153.41,200.0
2023-05-31 12:30:00,153.18,153.45,153.18,153.45,200.0,153.18,153.45,153.18,153.45,200.0
2023-05-31 13:00:00,153.58,153.98,153.58,153.8,800.0,153.58,153.98,153.58,153.8,800.0
2023-05-31 13:30:00,154.58,154.73,154.34,154.34,700.0,154.58,154.73,154.34,154.34,700.0
2023-05-31 14:00:00,154.56,154.81,154.49,154.61,900.0,154.56,154.81,154.49,154.61,900.0
2023-05-31 14:30:00,154.64,155.29,154.54,154.84,1200.0,154.64,155.29,154.54,154.84,1200.0
2023-05-31 15:00:00,154.95,155.02,153.6,154.09,700.0,154.95,155.02,153.6,154.09,700.0
2023-05-31 15:30:00,154.06,155.03,153.97,154.64,3807.0,154.06,155.03,153.97,154.64,3807.0
2023-06-01 09:30:00,151.0,151.0,147.86,150.05,2291.0,151.0,151.0,147.86,150.05,2291.0
2023-06-01 10:00:00,149.67,149.99,149.54,149.54,700.0,149.67,149.99,149.54,149.54,700.0
2023-06-01 10:30:00,150.28,151.36,150.19,151.35,900.0,150.28,151.36,150.19,151.35,900.0
2023-06-01 11:00:00,151.08,151.08,150.41,150.88,1000.0,151.08,151.08,150.41,150.88,1000.0
2023-06-01 11:30:00,151.59,151.59,151.52,151.52,416.0,151.59,151.59,151.52,151.52,416.0
2023-06-01 12:00:00,152.02,152.2,152.02,152.2,678.0,152.02,152.2,152.02,152.2,678.0
2023-06-01 12:30:00,152.23,152.25,151.97,152.22,500.0,152.23,152.25,151.97,152.22,500.0
2023-06-01 13:00:00,152.19,152.45,152.16,152.3,1014.0,152.19,152.45,152.16,152.3,1014.0
2023-06-01 13:30:00,152.41,153.02,152.41,153.02,692.0,152.41,153.02,152.41,153.02,692.0
2023-06-01 14:00:00,153.03,153.06,152.52,152.52,936.0,153.03,153.06,152.52,152.52,936.0
2023-06-01 14:30:00,152.46,152.77,152.39,152.77,800.0,152.46,152.77,152.39,152.77,800.0
2023-06-01 15:00:00,152.74,152.79,152.01,152.01,900.0,152.74,152.79,152.01,152.01,900.0
2023-06-01 15:30:00,152.02,152.32,151.63,152.17,2218.0,152.02,152.32,151.63,152.17,2218.0
2023-06-02 09:30:00,152.31,152.8,150.8,151.1,2202.0,152.31,152.8,150.8,151.1,2202.0
2023-06-02 10:00:00,151.4,151.91,151.28,151.28,2700.0,151.4,151.91,151.28,151.28,2700.0
2023-06-02 10:30:00,151.38,152.6,151.38,152.02,2560.0,151.38,152.6,151.38,152.02,2560.0
2023-06-02 11:00:00,151.7,151.7,150.91,151.2,700.0,151.7,151.7,150.91,151.2,700.0
2023-06-02 11:30:00,151.31,151.31,151.31,151.31,100.0,151.31,151.31,151.31,151.31,100.0
2023-06-02 12:00:00,150.97,150.97,150.49,150.72,1546.0,150.97,150.97,150.49,150.72,1546.0
2023-06-02 12:30:00,150.72,150.72,150.72,150.72,0.0,150.72,150.72,150.72,150.72,0.0
2023-06-02 13:00:00,151.16,151.65,151.16,151.65,300.0,151.16,151.65,151.16,151.65,300.0
2023-06-02 13:30:00,151.33,151.35,151.1,151.1,428.0,151.33,151.35,151.1,151.1,428.0
2023-06-02 14:00:00,151.15,151.15,150.56,150.62,400.0,151.15,151.15,150.56,150.62,400.0
2023-06-02 14:30:00,150.0,150.26,149.99,150.0,900.0,150.0,150.26,149.99,150.0,900.0
2023-06-02 15:00:00,150.06,150.06,149.03,149.18,500.0,150.06,150.06,149.03,149.18,500.0
2023-06-02 15:30:00,149.13,149.46,148.8,148.94,1800.0,149.13,149.46,148.8,148.94,1800.0
2023-06-05 09:30:00,147.48,149.26,147.48,148.76,1300.0,147.48,149.26,147.48,148.76,1300.0
2023-06-05 10:00:00,147.8,148.71,147.8,148.71,300.0,147.8,148.71,147.8,148.71,300.0
2023-06-05 10:30:00,149.07,149.46,149.04,149.46,800.0,149.07,149.46,149.04,149.46,800.0
2023-06-05 11:00:00,149.31,149.5,149.3,149.5,331.0,149.31,149.5,149.3,149.5,331.0
2023-06-05 11:30:00,149.99,150.06,149.91,149.91,300.0,149.99,150.06,149.91,149.91,300.0
2023-06-05 12:00:00,149.74,150.0,149.74,150.0,300.0,149.74,150.0,149.74,150.0,300.0
2023-06-05 12:30:00,150.47,150.47,150.3,150.3,200.0,150.47,150.47,150.3,150.3,200.0
2023-06-05 13:00:00,149.83,149.83,148.84,148.84,213.0,149.83,149.83,148.84,148.84,213.0
2023-06-05 13:30:00,148.92,149.28,148.92,149.28,900.0,148.92,149.28,148.92,149.28,900.0
2023-06-05 14:00:00,149.53,149.53,149.53,149.53,100.0,149.53,149.53,149.53,149.53,100.0
2023-06-05 14:30:00,148.64,148.64,148.46,148.46,600.0,148.64,148.64,148.46,148.46,600.0
2023-06-05 15:00:00,148.62,148.87,148.62,148.87,200.0,148.62,148.87,148.62,148.87,200.0
2023-06-05 15:30:00,148.68,149.14,148.68,149.14,700.0,148.68,149.14,148.68,149.14,700.0
2023-06-06 09:30:00,149.02,149.44,148.54,149.44,1520.0,149.02,149.44,148.54,149.44,1520.0
2023-06-06 10:00:00,149.66,149.66,148.85,149.12,1102.0,149.66,149.66,148.85,149.12,1102.0
2023-06-06 10:30:00,148.95,149.57,148.95,149.56,303.0,148.95,149.57,148.95,149.56,303.0
2023-06-06 11:00:00,149.28,149.28,149.06,149.06,200.0,149.28,149.28,149.06,149.06,200.0
2023-06-06 11:30:00,148.28,148.94,148.28,148.94,200.0,148.28,148.94,148.28,148.94,200.0
2023-06-06 12:00:00,149.5,149.74,149.37,149.68,700.0,149.5,149.74,149.37,149.68,700.0
2023-06-06 12:30:00,149.58,149.58,149.58,149.58,100.0,149.58,149.58,149.58,149.58,100.0
2023-06-06 13:00:00,148.95,149.75,148.95,149.75,400.0,148.95,149.75,148.95,149.75,400.0
2023-06-06 13:30:00,149.77,151.07,149.77,150.87,700.0,149.77,151.07,149.77,150.87,700.0
2023-06-06 14:00:00,150.86,152.01,150.86,151.2,2300.0,150.86,152.01,150.86,151.2,2300.0
2023-06-06 14:30:00,151.27,151.48,151.0,151.35,500.0,151.27,151.48,151.0,151.35,500.0
2023-06-06 15:00:00,151.77,151.99,151.54,151.56,3064.0,151.77,151.99,151.54,151.56,3064.0
2023-06-06 15:30:00,151.55,151.55,151.04,151.28,2252.0,151.55,151.55,151.04,151.28,2252.0
2023-06-07 09:30:00,150.85,151.35,150.22,150.22,1700.0,150.85,151.35,150.22,150.22,1700.0
2023-06-07 10:00:00,150.56,150.56,148.84,149.54,1411.0,150.56,150.56,148.84,149.54,1411.0
2023-06-07 10:30:00,149.7,150.98,149.7,150.2,13823.0,149.7,150.98,149.7,150.2,13823.0
2023-06-07 11:00:00,150.39,150.74,150.35,150.74,700.0,150.39,150.74,150.35,150.74,700.0
2023-06-07 11:30:00,150.97,151.22,150.88,150.88,1351.0,150.97,151.22,150.88,150.88,1351.0
2023-06-07 12:00:00,151.41,151.41,150.24,150.24,2667.0,151.41,151.41,150.24,150.24,2667.0
2023-06-07 12:30:00,149.72,150.71,149.72,150.71,1050.0,149.72,150.71,149.72,150.71,1050.0
2023-06-07 13:00:00,149.54,149.54,148.85,148.85,1040.0,149.54,149.54,148.85,148.85,1040.0
2023-06-07 13:30:00,148.24,148.86,148.1,148.86,876.0,148.24,148.86,148.1,148.86,876.0
2023-06-07 14:00:00,149.78,149.96,149.78,149.79,514.0,149.78,149.96,149.78,149.79,514.0
2023-06-07 14:30:00,149.47,149.47,149.47,149.47,100.0,149.47,149.47,149.47,149.47,100.0
2023-06-07 15:00:00,149.99,150.32,149.93,150.15,1743.0,149.99,150.32,149.93,150.15,1743.0
2023-06-07 15:30:00,150.36,150.51,149.85,150.27,3889.0,150.36,150.51,149.85,150.27,3889.0
2023-06-08 09:30:00,149.56,149.56,149.56,149.56,100.0,149.56,149.56,149.56,149.56,100.0
2023-06-08 10:00:00,150.5,151.25,150.5,151.25,300.0,150.5,151.25,150.5,151.25,300.0
2023-06-08 10:30:00,151.23,151.45,151.23,151.45,200.0,151.23,151.45,151.23,151.45,200.0
2023-06-08 11:00:00,151.39,151.39,151.04,151.11,400.0,151.39,151.39,151.04,151.11,400.0
2023-06-08 11:30:00,151.41,151.41,151.11,151.11,200.0,151.41,151.41,151.11,151.11,200.0
2023-06-08 12:00:00,151.04,151.04,151.04,151.04,100.0,151.04,151.04,151.04,151.04,100.0
2023-06-08 12:30:00,150.71,150.76,150.53,150.53,400.0,150.71,150.76,150.53,150.53,400.0
2023-06-08 13:00:00,150.43,150.43,149.96,149.96,300.0,150.43,150.43,149.96,149.96,300.0
2023-06-08 13:30:00,149.88,149.88,149.7,149.7,200.0,149.88,149.88,149.7,149.7,200.0
2023-06-08 14:00:00,150.19,150.2,150.19,150.2,200.0,150.19,150.2,150.19,150.2,200.0
2023-06-08 14:30:00,150.39,150.98,150.39,150.98,500.0,150.39,150.98,150.39,150.98,500.0
2023-06-08 15:00:00,151.46,151.68,151.46,151.65,700.0,151.46,151.68,151.46,151.65,700.0
2023-06-08 15:30:00,151.51,151.51,150.3,150.3,1400.0,151.51,151.51,150.3,150.3,1400.0
2023-06-09 09:30:00,150.59,151.93,150.59,151.93,730.0,150.59,151.93,150.59,151.93,730.0
2023-06-09 10:00:00,151.39,151.44,150.55,151.44,300.0,151.39,151.44,150.55,151.44,300.0
2023-06-09 10:30:00,151.09,151.09,149.82,150.08,300.0,151.09,151.09,149.82,150.08,300.0
2023-06-09 11:00:00,149.89,149.89,149.45,149.45,445.0,149.89,149.89,149.45,149.45,445.0
2023-06-09 11:30:00,149.14,149.14,148.32,148.32,1310.0,149.14,149.14,148.32,148.32,1310.0
2023-06-09 12:00:00,148.63,148.82,148.63,148.69,301.0,148.63,148.82,148.63,148.69,301.0
2023-06-09 12:30:00,148.84,148.84,148.84,148.84,101.0,148.84,148.84,148.84,148.84,101.0
2023-06-09 13:00:00,149.12,150.09,149.12,150.09,200.0,149.12,150.09,149.12,150.09,200.0
2023-06-09 13:30:00,150.13,150.49,150.09,150.49,301.0,150.13,150.49,150.09,150.49,301.0
2023-06-09 14:00:00,149.97,150.58,149.97,150.43,400.0,149.97,150.58,149.97,150.43,400.0
2023-06-09 14:30:00,150.35,150.5,150.35,150.5,200.0,150.35,150.5,150.35,150.5,200.0
2023-06-09 15:00:00,150.43,150.43,150.21,150.21,300.0,150.43,150.43,150.21,150.21,300.0
2023-06-09 15:30:00,150.35,150.36,150.06,150.13,1800.0,150.35,150.36,150.06,150.13,1800.0
2023-06-12 09:30:00,150.77,150.9,149.69,149.69,500.0,150.77,150.9,149.69,149.69,500.0
2023-06-12 10:00:00,150.28,150.28,149.22,149.71,1500.0,150.28,150.28,149.22,149.71,1500.0
2023-06-12 10:30:00,149.51,149.85,149.51,149.62,600.0,149.51,149.85,149.51,149.62,600.0
2023-06-12 11:00:00,148.87,148.87,148.45,148.45,300.0,148.87,148.87,148.45,148.45,300.0
2023-06-12 11:30:00,148.45,148.45,148.45,148.45,0.0,148.45,148.45,148.45,148.45,0.0
2023-06-12 12:00:00,149.03,149.03,149.03,149.03,100.0,149.03,149.03,149.03,149.03,100.0
2023-06-12 12:30:00,149.94,150.1,149.76,149.76,402.0,149.94,150.1,149.76,149.76,402.0
2023-06-12 13:00:00,149.84,149.96,149.84,149.96,200.0,149.84,149.96,149.84,149.96,200.0
2023-06-12 13:30:00,150.22,150.22,150.05,150.05,200.0,150.22,150.22,150.05,150.05,200.0
2023-06-12 14:00:00,150.01,150.4,149.92,150.4,400.0,150.01,150.4,149.92,150.4,400.0
2023-06-12 14:30:00,150.36,151.03,150.19,151.03,400.0,150.36,151.03,150.19,151.03,400.0
2023-06-12 15:00:00,150.88,150.88,150.72,150.72,200.0,150.88,150.88,150.72,150.72,200.0
2023-06-12 15:30:00,150.84,150.84,150.25,150.4,1436.0,150.84,150.84,150.25,150.4,1436.0
2023-06-13 09:30:00,152.49,153.7,151.94,153.67,2992.0,152.49,153.7,151.94,153.67,2992.0
2023-06-13 10:00:00,154.14,154.14,153.28,153.66,800.0,154.14,154.14,153.28,153.66,800.0
2023-06-13 10:30:00,154.0,154.0,154.0,154.0,617.0,154.0,154.0,154.0,154.0,617.0
2023-06-13 11:00:00,153.9,153.97,153.9,153.97,282.0,153.9,153.97,153.9,153.97,282.0
2023-06-13 11:30:00,154.19,154.25,153.58,153.73,1307.0,154.19,154.25,153.58,153.73,1307.0
2023-06-13 12:00:00,153.37,153.6,153.37,153.55,300.0,153.37,153.6,153.37,153.55,300.0
2023-06-13 12:30:00,154.01,154.01,153.88,153.88,300.0,154.01,154.01,153.88,153.88,300.0
2023-06-13 13:00:00,153.68,153.85,153.16,153.82,700.0,153.68,153.85,153.16,153.82,700.0
2023-06-13 13:30:00,154.14,154.14,153.35,153.35,600.0,154.14,154.14,153.35,153.35,600.0
2023-06-13 14:00:00,153.49,153.54,152.6,152.77,400.0,153.49,153.54,152.6,152.77,400.0
2023-06-13 14:30:00,152.61,152.67,152.61,152.67,600.0,152.61,152.67,152.61,152.67,600.0
2023-06-13 15:00:00,152.94,153.24,152.93,152.93,600.0,152.94,153.24,152.93,152.93,600.0
2023-06-13 15:30:00,153.0,153.26,152.82,153.12,1562.0,153.0,153.26,152.82,153.12,1562.0
2023-06-14 09:30:00,152.41,152.56,151.75,151.75,700.0,152.41,152.56,151.75,151.75,700.0
2023-06-14 10:00:00,151.85,152.06,151.55,151.74,4267.0,151.85,152.06,151.55,151.74,4267.0
2023-06-14 10:30:00,151.84,151.84,151.29,151.29,400.0,151.84,151.84,151.29,151.29,400.0
2023-06-14 11:00:00,151.63,152.0,151.63,152.0,500.0,151.63,152.0,151.63,152.0,500.0
2023-06-14 11:30:00,151.97,152.01,151.59,151.63,600.0,151.97,152.01,151.59,151.63,600.0
2023-06-14 12:00:00,151.86,151.86,151.57,151.57,1000.0,151.86,151.86,151.57,151.57,1000.0
2023-06-14 12:30:00,151.57,151.57,151.57,151.57,200.0,151.57,151.57,151.57,151.57,200.0
2023-06-14 13:00:00,151.68,151.68,151.62,151.62,200.0,151.68,151.68,151.62,151.62,200.0
2023-06-14 13:30:00,151.09,151.34,151.09,151.31,779.0,151.09,151.34,151.09,151.31,779.0
2023-06-14 14:00:00,151.13,151.13,149.69,150.28,1843.0,151.13,151.13,149.69,150.28,1843.0
2023-06-14 14:30:00,150.26,150.78,150.26,150.76,1500.0,150.26,150.78,150.26,150.76,1500.0
2023-06-14 15:00:00,151.32,151.73,150.51,151.35,1700.0,151.32,151.73,150.51,151.35,1700.0
2023-06-14 15:30:00,151.09,151.8,151.09,151.8,1505.0,151.09,151.8,151.09,151.8,1505.0
2023-06-15 09:30:00,150.54,152.3,149.68,152.04,2252.0,150.54,152.3,149.68,152.04,2252.0
2023-06-15 10:00:00,152.17,152.53,151.97,152.53,1535.0,152.17,152.53,151.97,152.53,1535.0
2023-06-15 10:30:00,151.14,151.49,151.12,151.49,1500.0,151.14,151.49,151.12,151.49,1500.0
2023-06-15 11:00:00,151.32,151.32,150.91,151.05,524.0,151.32,151.32,150.91,151.05,524.0
2023-06-15 11:30:00,150.95,151.85,150.95,151.14,600.0,150.95,151.85,150.95,151.14,600.0
2023-06-15 12:00:00,152.27,152.27,152.27,152.27,100.0,152.27,152.27,152.27,152.27,100.0
2023-06-15 12:30:00,151.78,152.09,151.78,152.09,400.0,151.78,152.09,151.78,152.09,400.0
2023-06-15 13:00:00,152.5,153.16,152.5,153.16,475.0,152.5,153.16,152.5,153.16,475.0
2023-06-15 13:30:00,154.21,154.43,154.21,154.43,1579.0,154.21,154.43,154.21,154.43,1579.0
2023-06-15 14:00:00,154.48,154.48,153.69,153.69,1287.0,154.48,154.48,153.69,153.69,1287.0
2023-06-15 14:30:00,153.91,154.23,153.91,154.23,1382.0,153.91,154.23,153.91,154.23,1382.0
2023-06-15 15:00:00,154.68,154.68,154.46,154.46,300.0,154.68,154.68,154.46,154.46,300.0
2023-06-15 15:30:00,154.63,154.95,154.29,154.29,730.0,154.63,154.95,154.29,154.29,730.0
2023-06-16 09:30:00,155.35,155.39,155.35,155.39,400.0,155.35,155.39,155.35,155.39,400.0
2023-06-16 10:00:00,154.52,154.52,153.6,153.6,400.0,154.52,154.52,153.6,153.6,400.0
2023-06-16 10:30:00,153.15,153.41,152.27,152.27,460.0,153.15,153.41,152.27,152.27,460.0
2023-06-16 11:00:00,152.27,152.27,152.27,152.27,0.0,152.27,152.27,152.27,152.27,0.0
2023-06-16 11:30:00,151.25,151.28,150.77,150.77,522.0,151.25,151.28,150.77,150.77,522.0
2023-06-16 12:00:00,150.77,150.77,150.77,150.77,0.0,150.77,150.77,150.77,150.77,0.0
2023-06-16 12:30:00,150.77,150.77,150.77,150.77,0.0,150.77,150.77,150.77,150.77,0.0
2023-06-16 13:00:00,151.07,151.07,150.7,150.7,200.0,151.07,151.07,150.7,150.7,200.0
2023-06-16 13:30:00,150.71,150.71,150.71,150.71,100.0,150.71,150.71,150.71,150.71,100.0
2023-06-16 14:00:00,150.65,150.65,149.85,149.85,300.0,150.65,150.65,149.85,149.85,300.0
2023-06-16 14:30:00,149.39,149.39,149.39,149.39,100.0,149.39,149.39,149.39,149.39,100.0
2023-06-16 15:00:00,149.39,149.39,149.39,149.39,0.0,149.39,149.39,149.39,149.39,0.0
2023-06-16 15:30:00,149.47,149.55,149.43,149.49,600.0,149.47,149.55,149.43,149.49,600.0
2023-06-20 09:30:00,149.7,152.05,149.7,151.09,1758.0,149.7,152.05,149.7,151.09,1758.0
2023-06-20 10:00:00,151.97,151.98,150.9,150.9,2900.0,151.97,151.98,150.9,150.9,2900.0
2023-06-20 10:30:00,151.0,151.18,150.4,150.4,1300.0,151.0,151.18,150.4,150.4,1300.0
2023-06-20 11:00:00,151.59,151.8,151.08,151.8,1055.0,151.59,151.8,151.08,151.8,1055.0
2023-06-20 11:30:00,151.95,152.79,151.95,152.05,2278.0,151.95,152.79,151.95,152.05,2278.0
2023-06-20 12:00:00,152.36,152.99,152.19,152.99,600.0,152.36,152.99,152.19,152.99,600.0
2023-06-20 12:30:00,153.18,153.32,152.78,153.32,800.0,153.18,153.32,152.78,153.32,800.0
2023-06-20 13:00:00,153.23,153.71,153.17,153.65,400.0,153.23,153.71,153.17,153.65,400.0
2023-06-20 13:30:00,153.68,154.07,153.68,153.79,500.0,153.68,154.07,153.68,153.79,500.0
2023-06-20 14:00:00,154.0,154.49,153.97,154.44,900.0,154.0,154.49,153.97,154.44,900.0
2023-06-20 14:30:00,154.69,154.77,154.39,154.77,1100.0,154.69,154.77,154.39,154.77,1100.0
2023-06-20 15:00:00,155.0,155.3,155.0,155.26,600.0,155.0,155.3,155.0,155.26,600.0
2023-06-20 15:30:00,155.83,157.3,155.83,157.3,6693.0,155.83,157.3,155.83,157.3,6693.0
2023-06-21 10:00:00,154.18,155.24,154.1,155.0,1999.0,154.18,155.24,154.1,155.0,1999.0
2023-06-21 10:30:00,155.15,155.36,154.6,154.6,1241.0,155.15,155.36,154.6,154.6,1241.0
2023-06-21 11:00:00,154.41,154.41,154.41,154.41,100.0,154.41,154.41,154.41,154.41,100.0
2023-06-21 11:30:00,154.21,154.6,153.7,154.6,400.0,154.21,154.6,153.7,154.6,400.0
2023-06-21 12:00:00,154.69,154.69,154.69,154.69,190.0,154.69,154.69,154.69,154.69,190.0
2023-06-21 12:30:00,154.63,154.82,154.47,154.47,400.0,154.63,154.82,154.47,154.47,400.0
2023-06-21 13:00:00,154.47,154.47,154.47,154.47,0.0,154.47,154.47,154.47,154.47,0.0
2023-06-21 13:30:00,156.22,156.55,156.22,156.55,700.0,156.22,156.55,156.22,156.55,700.0
2023-06-21 14:00:00,156.57,157.06,156.16,156.91,1000.0,156.57,157.06,156.16,156.91,1000.0
2023-06-21 14:30:00,157.15,157.31,157.03,157.31,400.0,157.15,157.31,157.03,157.31,400.0
2023-06-21 15:00:00,157.78,158.63,157.78,158.63,1664.0,157.78,158.63,157.78,158.63,1664.0
2023-06-21 15:30:00,158.15,158.67,157.16,157.16,5865.0,158.15,158.67,157.16,157.16,5865.0
2023-06-22 09:30:00,155.28,155.28,153.77,154.8,3003.0,155.28,155.28,153.77,154.8,3003.0
2023-06-22 10:00:00,155.52,156.9,154.81,156.81,4850.0,155.52,156.9,154.81,156.81,4850.0
2023-06-22 10:30:00,156.77,157.1,155.88,155.9,1700.0,156.77,157.1,155.88,155.9,1700.0
2023-06-22 11:00:00,156.3,157.37,156.3,157.2,1122.0,156.3,157.37,156.3,157.2,1122.0
2023-06-22 11:30:00,157.28,157.81,157.28,157.61,1205.0,157.28,157.81,157.28,157.61,1205.0
2023-06-22 12:00:00,157.29,157.4,157.16,157.35,952.0,157.29,157.4,157.16,157.35,952.0
2023-06-22 12:30:00,157.42,157.66,157.37,157.66,617.0,157.42,157.66,157.37,157.66,617.0
2023-06-22 13:00:00,157.5,157.51,157.49,157.49,400.0,157.5,157.51,157.49,157.49,400.0
2023-06-22 13:30:00,157.85,158.85,157.85,158.61,800.0,157.85,158.85,157.85,158.61,800.0
2023-06-22 14:00:00,158.65,158.65,158.49,158.49,400.0,158.65,158.65,158.49,158.49,400.0
2023-06-22 14:30:00,158.42,158.89,158.06,158.89,800.0,158.42,158.89,158.06,158.89,800.0
2023-06-22 15:00:00,159.06,159.57,159.01,159.48,2106.0,159.06,159.57,159.01,159.48,2106.0
2023-06-22 15:30:00,159.38,160.2,159.29,160.14,4351.0,159.38,160.2,159.29,160.14,4351.0
2023-06-23 09:30:00,157.96,158.68,157.27,157.27,300.0,157.96,158.68,157.27,157.27,300.0
2023-06-23 10:00:00,157.05,157.05,155.43,155.43,1206.0,157.05,157.05,155.43,155.43,1206.0
2023-06-23 10:30:00,155.8,155.8,153.97,154.2,1893.0,155.8,155.8,153.97,154.2,1893.0
2023-06-23 11:00:00,154.18,154.18,153.53,154.11,1269.0,154.18,154.18,153.53,154.11,1269.0
2023-06-23 11:30:00,154.04,154.97,154.04,154.97,300.0,154.04,154.97,154.04,154.97,300.0
2023-06-23 12:00:00,154.65,155.07,154.65,155.07,300.0,154.65,155.07,154.65,155.07,300.0
2023-06-23 12:30:00,155.71,155.99,155.71,155.97,400.0,155.71,155.99,155.71,155.97,400.0
2023-06-23 13:00:00,155.97,155.97,155.97,155.97,0.0,155.97,155.97,155.97,155.97,0.0
2023-06-23 13:30:00,155.27,155.27,155.02,155.17,400.0,155.27,155.27,155.02,155.17,400.0
2023-06-23 14:00:00,155.37,155.37,154.79,154.85,893.0,155.37,155.37,154.79,154.85,893.0
2023-06-23 14:30:00,153.94,154.42,153.94,154.14,400.0,153.94,154.42,153.94,154.14,400.0
2023-06-23 15:00:00,154.15,154.89,154.15,154.24,900.0,154.15,154.89,154.15,154.24,900.0
2023-06-23 15:30:00,154.45,154.45,153.02,153.02,2800.0,154.45,154.45,153.02,153.02,2800.0
2023-06-26 09:30:00,152.73,153.26,152.07,153.25,1489.0,152.73,153.26,152.07,153.25,1489.0
2023-06-26 10:00:00,153.42,153.42,152.78,152.78,600.0,153.42,153.42,152.78,152.78,600.0
2023-06-26 10:30:00,152.49,152.61,152.49,152.61,200.0,152.49,152.61,152.49,152.61,200.0
2023-06-26 11:00:00,152.4,152.4,151.82,152.05,1000.0,152.4,152.4,151.82,152.05,1000.0
2023-06-26 11:30:00,152.28,152.29,151.84,152.04,862.0,152.28,152.29,151.84,152.04,862.0
2023-06-26 12:00:00,151.67,151.67,151.09,151.14,1000.0,151.67,151.67,151.09,151.14,1000.0
2023-06-26 12:30:00,150.44,150.44,150.03,150.03,300.0,150.44,150.44,150.03,150.03,300.0
2023-06-26 13:00:00,150.54,151.0,150.54,150.91,700.0,150.54,151.0,150.54,150.91,700.0
2023-06-26 13:30:00,151.2,151.58,151.2,151.58,500.0,151.2,151.58,151.2,151.58,500.0
2023-06-26 14:00:00,151.51,151.98,151.33,151.33,800.0,151.51,151.98,151.33,151.33,800.0
2023-06-26 14:30:00,151.71,152.24,151.7,152.24,1200.0,151.71,152.24,151.7,152.24,1200.0
2023-06-26 15:00:00,152.97,152.97,152.41,152.41,702.0,152.97,152.97,152.41,152.41,702.0
2023-06-26 15:30:00,152.49,152.58,151.96,151.96,1500.0,152.49,152.58,151.96,151.96,1500.0
2023-06-27 09:30:00,153.13,153.13,153.13,153.13,100.0,153.13,153.13,153.13,153.13,100.0
2023-06-27 10:00:00,153.44,153.44,152.05,152.8,900.0,153.44,153.44,152.05,152.8,900.0
2023-06-27 10:30:00,152.28,152.96,152.28,152.96,200.0,152.28,152.96,152.28,152.96,200.0
2023-06-27 11:00:00,152.96,152.96,152.96,152.96,0.0,152.96,152.96,152.96,152.96,0.0
2023-06-27 11:30:00,152.47,152.82,152.47,152.64,300.0,152.47,152.82,152.47,152.64,300.0
2023-06-27 12:00:00,152.68,153.07,152.68,153.03,1085.0,152.68,153.07,152.68,153.03,1085.0
2023-06-27 12:30:00,153.0,153.08,153.0,153.08,200.0,153.0,153.08,153.0,153.08,200.0
2023-06-27 13:00:00,153.19,153.37,153.19,153.37,200.0,153.19,153.37,153.19,153.37,200.0
2023-06-27 13:30:00,153.47,153.47,153.47,153.47,100.0,153.47,153.47,153.47,153.47,100.0
2023-06-27 14:00:00,153.75,153.92,153.51,153.92,510.0,153.75,153.92,153.51,153.92,510.0
2023-06-27 14:30:00,153.9,153.98,153.9,153.98,510.0,153.9,153.98,153.9,153.98,510.0
2023-06-27 15:00:00,154.49,154.57,154.2,154.21,609.0,154.49,154.57,154.2,154.21,609.0
2023-06-27 15:30:00,154.4,154.72,153.92,154.0,1973.0,154.4,154.72,153.92,154.0,1973.0
2023-06-28 09:30:00,153.9,155.0,153.9,154.42,910.0,153.9,155.0,153.9,154.42,910.0
2023-06-28 10:00:00,154.41,154.41,153.6,154.22,4308.0,154.41,154.41,153.6,154.22,4308.0
2023-06-28 10:30:00,154.68,154.94,154.68,154.75,400.0,154.68,154.94,154.68,154.75,400.0
2023-06-28 11:00:00,154.11,154.11,153.44,153.44,400.0,154.11,154.11,153.44,153.44,400.0
2023-06-28 11:30:00,152.91,153.08,152.91,153.08,200.0,152.91,153.08,152.91,153.08,200.0
2023-06-28 12:00:00,153.09,153.09,153.09,153.09,200.0,153.09,153.09,153.09,153.09,200.0
2023-06-28 12:30:00,152.65,152.65,152.65,152.65,100.0,152.65,152.65,152.65,152.65,100.0
2023-06-28 13:00:00,152.19,152.19,152.19,152.19,100.0,152.19,152.19,152.19,152.19,100.0
2023-06-28 13:30:00,152.53,152.53,152.21,152.21,400.0,152.53,152.53,152.21,152.21,400.0
2023-06-28 14:00:00,152.28,152.29,152.01,152.02,600.0,152.28,152.29,152.01,152.02,600.0
2023-06-28 14:30:00,151.84,151.84,151.82,151.82,300.0,151.84,151.84,151.82,151.82,300.0
2023-06-28 15:00:00,151.89,152.09,151.77,151.77,500.0,151.89,152.09,151.77,151.77,500.0
2023-06-28 15:30:00,151.24,151.3,150.66,151.07,3313.0,151.24,151.3,150.66,151.07,3313.0
2023-06-29 09:30:00,151.18,151.8,151.18,151.8,591.0,151.18,151.8,151.18,151.8,591.0
2023-06-29 10:00:00,153.17,153.17,152.72,152.72,200.0,153.17,153.17,152.72,152.72,200.0
2023-06-29 10:30:00,152.39,152.39,152.39,152.39,100.0,152.39,152.39,152.39,152.39,100.0
2023-06-29 11:00:00,152.28,152.28,152.28,152.28,300.0,152.28,152.28,152.28,152.28,300.0
2023-06-29 11:30:00,152.24,152.24,152.24,152.24,100.0,152.24,152.24,152.24,152.24,100.0
2023-06-29 12:00:00,152.28,152.32,151.22,151.66,1132.0,152.28,152.32,151.22,151.66,1132.0
2023-06-29 12:30:00,151.38,151.65,151.12,151.4,1200.0,151.38,151.65,151.12,151.4,1200.0
2023-06-29 13:00:00,151.79,151.79,151.79,151.79,100.0,151.79,151.79,151.79,151.79,100.0
2023-06-29 13:30:00,151.76,151.76,151.56,151.63,600.0,151.76,151.76,151.56,151.63,600.0
2023-06-29 14:00:00,151.11,151.11,151.11,151.11,100.0,151.11,151.11,151.11,151.11,100.0
2023-06-29 14:30:00,152.12,152.92,152.12,152.84,1391.0,152.12,152.92,152.12,152.84,1391.0
2023-06-29 15:00:00,153.41,153.92,153.41,153.84,543.0,153.41,153.92,153.41,153.84,543.0
2023-06-29 15:30:00,154.06,154.07,153.51,153.8,2200.0,154.06,154.07,153.51,153.8,2200.0
2023-06-30 09:30:00,155.16,155.79,155.16,155.79,400.0,155.16,155.79,155.16,155.79,400.0
2023-06-30 10:00:00,155.78,155.79,154.99,155.25,1361.0,155.78,155.79,154.99,155.25,1361.0
2023-06-30 10:30:00,155.56,156.73,155.56,156.73,500.0,155.56,156.73,155.56,156.73,500.0
2023-06-30 11:00:00,157.34,157.53,156.94,156.94,800.0,157.34,157.53,156.94,156.94,800.0
2023-06-30 11:30:00,156.81,157.03,156.68,157.03,300.0,156.81,157.03,156.68,157.03,300.0
2023-06-30 12:00:00,157.11,157.11,156.58,156.58,700.0,157.11,157.11,156.58,156.58,700.0
2023-06-30 12:30:00,157.07,157.07,156.9,156.9,500.0,157.07,157.07,156.9,156.9,500.0
2023-06-30 13:00:00,156.97,157.57,156.97,157.22,471.0,156.97,157.57,156.97,157.22,471.0
2023-06-30 13:30:00,157.12,157.78,157.12,157.7,960.0,157.12,157.78,157.12,157.7,960.0
2023-06-30 14:00:00,157.57,157.7,156.86,156.86,1100.0,157.57,157.7,156.86,156.86,1100.0
2023-06-30 14:30:00,156.88,156.92,156.81,156.92,600.0,156.88,156.92,156.81,156.92,600.0
2023-06-30 15:00:00,156.66,156.66,156.46,156.51,500.0,156.66,156.66,156.46,156.51,500.0
2023-06-30 15:30:00,156.61,156.74,156.03,156.03,2891.0,156.61,156.74,156.03,156.03,2891.0
2023-07-03 09:30:00,154.76,155.59,154.02,155.59,780.0,154.76,155.59,154.02,155.59,780.0
2023-07-03 10:00:00,154.22,154.22,153.88,153.91,309.0,154.22,154.22,153.88,153.91,309.0
2023-07-03 10:30:00,153.86,154.07,153.86,154.06,1226.0,153.86,154.07,153.86,154.06,1226.0
2023-07-03 11:00:00,154.58,154.91,154.58,154.91,200.0,154.58,154.91,154.58,154.91,200.0
2023-07-03 11:30:00,155.43,155.43,155.43,155.43,100.0,155.43,155.43,155.43,155.43,100.0
2023-07-03 12:00:00,154.74,154.93,154.74,154.82,300.0,154.74,154.93,154.74,154.82,300.0
2023-07-03 12:30:00,155.7,155.7,154.79,154.79,509.0,155.7,155.7,154.79,154.79,509.0
2023-07-05 09:30:00,153.15,155.06,153.15,154.82,348.0,153.15,155.06,153.15,154.82,348.0
2023-07-05 10:00:00,157.28,157.28,157.28,157.28,100.0,157.28,157.28,157.28,157.28,100.0
2023-07-05 10:30:00,157.07,157.44,157.07,157.44,319.0,157.07,157.44,157.07,157.44,319.0
2023-07-05 11:00:00,157.17,157.17,157.17,157.17,100.0,157.17,157.17,157.17,157.17,100.0
2023-07-05 11:30:00,155.59,155.86,155.25,155.86,445.0,155.59,155.86,155.25,155.86,445.0
2023-07-05 12:00:00,155.79,155.86,155.79,155.86,230.0,155.79,155.86,155.79,155.86,230.0
2023-07-05 12:30:00,156.04,156.04,156.03,156.03,200.0,156.04,156.04,156.03,156.03,200.0
2023-07-05 13:00:00,156.03,156.03,156.03,156.03,0.0,156.03,156.03,156.03,156.03,0.0
2023-07-05 13:30:00,156.03,156.03,156.03,156.03,0.0,156.03,156.03,156.03,156.03,0.0
2023-07-05 14:00:00,156.63,157.0,156.63,157.0,200.0,156.63,157.0,156.63,157.0,200.0
2023-07-05 14:30:00,157.0,157.0,157.0,157.0,0.0,157.0,157.0,157.0,157.0,0.0
2023-07-05 15:00:00,157.0,157.0,157.0,157.0,0.0,157.0,157.0,157.0,157.0,0.0
2023-07-05 15:30:00,157.95,157.96,157.25,157.25,1510.0,157.95,157.96,157.25,157.25,1510.0
2023-07-06 09:30:00,154.45,154.45,152.65,152.65,1236.0,154.45,154.45,152.65,152.65,1236.0
2023-07-06 10:00:00,152.86,153.33,152.64,152.64,818.0,152.86,153.33,152.64,152.64,818.0
2023-07-06 10:30:00,153.51,153.7,153.21,153.7,1451.0,153.51,153.7,153.21,153.7,1451.0
2023-07-06 11:00:00,154.29,154.3,154.29,154.29,500.0,154.29,154.3,154.29,154.29,500.0
2023-07-06 11:30:00,153.94,154.54,153.91,154.54,300.0,153.94,154.54,153.91,154.54,300.0
2023-07-06 12:00:00,154.29,154.29,154.19,154.27,400.0,154.29,154.29,154.19,154.27,400.0
2023-07-06 12:30:00,154.9,154.9,154.49,154.49,300.0,154.9,154.9,154.49,154.49,300.0
2023-07-06 13:00:00,154.67,154.67,154.44,154.44,300.0,154.67,154.67,154.44,154.44,300.0
2023-07-06 13:30:00,154.78,154.78,154.28,154.28,300.0,154.78,154.78,154.28,154.28,300.0
2023-07-06 14:00:00,154.22,154.22,153.86,153.86,300.0,154.22,154.22,153.86,153.86,300.0
2023-07-06 14:30:00,154.2,154.64,154.2,154.64,411.0,154.2,154.64,154.2,154.64,411.0
2023-07-06 15:00:00,154.55,154.56,154.55,154.56,375.0,154.55,154.56,154.55,154.56,375.0
2023-07-06 15:30:00,154.81,154.97,154.65,154.9,1262.0,154.81,154.97,154.65,154.9,1262.0
2023-07-07 09:30:00,154.6,157.25,154.6,157.25,1436.0,154.6,157.25,154.6,157.25,1436.0
2023-07-07 10:00:00,157.62,157.62,157.38,157.38,500.0,157.62,157.62,157.38,157.38,500.0
2023-07-07 10:30:00,157.01,157.19,157.01,157.02,645.0,157.01,157.19,157.01,157.02,645.0
2023-07-07 11:00:00,157.21,157.31,157.13,157.21,1600.0,157.21,157.31,157.13,157.21,1600.0
2023-07-07 11:30:00,156.75,156.75,156.75,156.75,106.0,156.75,156.75,156.75,156.75,106.0
2023-07-07 12:00:00,157.17,157.19,156.76,156.76,600.0,157.17,157.19,156.76,156.76,600.0
2023-07-07 12:30:00,156.73,157.3,156.73,157.3,300.0,156.73,157.3,156.73,157.3,300.0
2023-07-07 13:00:00,157.34,157.55,157.34,157.55,326.0,157.34,157.55,157.34,157.55,326.0
2023-07-07 13:30:00,157.46,157.46,157.06,157.06,200.0,157.46,157.46,157.06,157.06,200.0
2023-07-07 14:00:00,156.93,156.93,156.93,156.93,100.0,156.93,156.93,156.93,156.93,100.0
2023-07-07 14:30:00,157.11,157.11,156.96,156.96,600.0,157.11,157.11,156.96,156.96,600.0
2023-07-07 15:00:00,156.88,156.88,156.52,156.58,505.0,156.88,156.88,156.52,156.58,505.0
2023-07-07 15:30:00,155.62,155.79,155.53,155.71,400.0,155.62,155.79,155.53,155.71,400.0
2023-07-10 09:30:00,155.81,155.92,155.81,155.92,300.0,155.81,155.92,155.81,155.92,300.0
2023-07-10 10:00:00,154.73,157.49,154.73,157.49,400.0,154.73,157.49,154.73,157.49,400.0
2023-07-10 10:30:00,156.95,156.95,156.05,156.07,1579.0,156.95,156.95,156.05,156.07,1579.0
2023-07-10 11:00:00,156.24,157.42,156.24,157.42,1100.0,156.24,157.42,156.24,157.42,1100.0
2023-07-10 11:30:00,157.85,158.45,157.85,158.08,702.0,157.85,158.45,157.85,158.08,702.0
2023-07-10 12:00:00,156.97,157.65,156.97,157.65,500.0,156.97,157.65,156.97,157.65,500.0
2023-07-10 12:30:00,157.67,157.67,157.49,157.57,418.0,157.67,157.67,157.49,157.57,418.0
2023-07-10 13:00:00,157.74,157.74,156.96,157.38,861.0,157.74,157.74,156.96,157.38,861.0
2023-07-10 13:30:00,157.32,157.32,156.66,156.66,900.0,157.32,157.32,156.66,156.66,900.0
2023-07-10 14:00:00,156.88,156.88,156.8,156.83,400.0,156.88,156.88,156.8,156.83,400.0
2023-07-10 14:30:00,157.1,157.1,156.97,156.97,500.0,157.1,157.1,156.97,156.97,500.0
2023-07-10 15:00:00,156.69,156.97,156.69,156.9,700.0,156.69,156.97,156.69,156.9,700.0
2023-07-10 15:30:00,156.88,157.56,156.88,157.11,3143.0,156.88,157.56,156.88,157.11,3143.0
2023-07-11 09:30:00,154.2,154.2,154.0,154.06,907.0,154.2,154.2,154.0,154.06,907.0
2023-07-11 10:00:00,154.35,155.88,154.35,155.88,300.0,154.35,155.88,154.35,155.88,300.0
2023-07-11 10:30:00,155.97,156.98,155.97,156.78,942.0,155.97,156.98,155.97,156.78,942.0
2023-07-11 11:00:00,157.14,157.14,156.73,156.73,200.0,157.14,157.14,156.73,156.73,200.0
2023-07-11 11:30:00,156.77,156.79,156.57,156.79,500.0,156.77,156.79,156.57,156.79,500.0
2023-07-11 12:00:00,156.81,156.84,155.97,155.97,990.0,156.81,156.84,155.97,155.97,990.0
2023-07-11 12:30:00,156.51,156.51,155.88,155.88,900.0,156.51,156.51,155.88,155.88,900.0
2023-07-11 13:00:00,155.67,155.67,155.67,155.67,100.0,155.67,155.67,155.67,155.67,100.0
2023-07-11 13:30:00,156.1,156.1,155.98,155.98,300.0,156.1,156.1,155.98,155.98,300.0
2023-07-11 14:00:00,155.67,155.69,154.99,154.99,1070.0,155.67,155.69,154.99,154.99,1070.0
2023-07-11 14:30:00,155.17,155.44,155.14,155.25,800.0,155.17,155.44,155.14,155.25,800.0
2023-07-11 15:00:00,155.18,156.18,155.13,156.18,1440.0,155.18,156.18,155.13,156.18,1440.0
2023-07-11 15:30:00,156.34,157.82,156.2,157.82,6656.0,156.34,157.82,156.2,157.82,6656.0
2023-07-12 09:30:00,159.62,159.62,158.38,159.09,630.0,159.62,159.62,158.38,159.09,630.0
2023-07-12 10:00:00,158.78,158.79,157.0,158.38,1495.0,158.78,158.79,157.0,158.38,1495.0
2023-07-12 10:30:00,158.72,158.72,157.47,157.47,700.0,158.72,158.72,157.47,157.47,700.0
2023-07-12 11:00:00,157.92,158.65,157.92,158.65,400.0,157.92,158.65,157.92,158.65,400.0
2023-07-12 11:30:00,157.0,157.0,157.0,157.0,399.0,157.0,157.0,157.0,157.0,399.0
2023-07-12 12:00:00,156.6,156.6,156.54,156.54,300.0,156.6,156.6,156.54,156.54,300.0
2023-07-12 12:30:00,157.01,157.67,157.01,157.55,600.0,157.01,157.67,157.01,157.55,600.0
2023-07-12 13:00:00,158.08,158.6,158.08,158.5,900.0,158.08,158.6,158.08,158.5,900.0
2023-07-12 13:30:00,158.73,159.19,158.73,159.18,1921.0,158.73,159.19,158.73,159.18,1921.0
2023-07-12 14:00:00,158.71,158.99,158.71,158.99,303.0,158.71,158.99,158.71,158.99,303.0
2023-07-12 14:30:00,158.47,158.47,157.84,157.88,619.0,158.47,158.47,157.84,157.88,619.0
2023-07-12 15:00:00,157.86,157.86,157.27,157.27,1000.0,157.86,157.86,157.27,157.27,1000.0
2023-07-12 15:30:00,158.01,158.15,157.09,157.09,500.0,158.01,158.15,157.09,157.09,500.0
2023-07-13 09:30:00,158.91,158.91,157.93,158.13,900.0,158.91,158.91,157.93,158.13,900.0
2023-07-13 10:00:00,159.0,160.05,159.0,159.82,700.0,159.0,160.05,159.0,159.82,700.0
2023-07-13 10:30:00,159.82,159.82,159.82,159.82,0.0,159.82,159.82,159.82,159.82,0.0
2023-07-13 11:00:00,160.78,160.78,160.55,160.55,400.0,160.78,160.78,160.55,160.55,400.0
2023-07-13 11:30:00,161.08,161.28,161.08,161.27,400.0,161.08,161.28,161.08,161.27,400.0
2023-07-13 12:00:00,161.3,161.9,161.3,161.62,1742.0,161.3,161.9,161.3,161.62,1742.0
2023-07-13 12:30:00,161.79,161.99,161.69,161.71,538.0,161.79,161.99,161.69,161.71,538.0
2023-07-13 13:00:00,161.96,162.18,161.89,162.14,699.0,161.96,162.18,161.89,162.14,699.0
2023-07-13 13:30:00,162.65,162.76,162.42,162.42,400.0,162.65,162.76,162.42,162.42,400.0
2023-07-13 14:00:00,162.4,162.4,162.25,162.25,200.0,162.4,162.4,162.25,162.25,200.0
2023-07-13 14:30:00,162.13,162.19,162.13,162.19,200.0,162.13,162.19,162.13,162.19,200.0
2023-07-13 15:00:00,162.05,162.34,162.03,162.34,500.0,162.05,162.34,162.03,162.34,500.0
2023-07-13 15:30:00,162.29,162.29,161.5,161.51,1302.0,162.29,162.29,161.5,161.51,1302.0
2023-07-14 09:30:00,162.07,162.07,162.07,162.07,100.0,162.07,162.07,162.07,162.07,100.0
2023-07-14 10:00:00,162.53,163.38,162.53,163.34,307.0,162.53,163.38,162.53,163.34,307.0
2023-07-14 10:30:00,162.78,163.0,162.53,162.99,1800.0,162.78,163.0,162.53,162.99,1800.0
2023-07-14 11:00:00,163.22,163.22,163.22,163.22,100.0,163.22,163.22,163.22,163.22,100.0
2023-07-14 11:30:00,164.05,164.31,164.05,164.31,200.0,164.05,164.31,164.05,164.31,200.0
2023-07-14 12:00:00,164.43,164.43,163.62,163.62,300.0,164.43,164.43,163.62,163.62,300.0
2023-07-14 12:30:00,163.6,163.6,163.6,163.6,100.0,163.6,163.6,163.6,163.6,100.0
2023-07-14 13:00:00,162.63,163.01,162.63,163.01,1091.0,162.63,163.01,162.63,163.01,1091.0
2023-07-14 13:30:00,162.98,162.98,161.57,161.57,1500.0,162.98,162.98,161.57,161.57,1500.0
2023-07-14 14:00:00,161.39,161.39,161.0,161.0,1943.0,161.39,161.39,161.0,161.0,1943.0
2023-07-14 14:30:00,160.91,161.84,160.79,161.84,5725.0,160.91,161.84,160.79,161.84,5725.0
2023-07-14 15:00:00,161.77,162.53,161.24,161.97,4970.0,161.77,162.53,161.24,161.97,4970.0
2023-07-14 15:30:00,162.18,162.66,161.94,162.41,5346.0,162.18,162.66,161.94,162.41,5346.0
2023-07-17 09:30:00,163.03,164.3,163.03,164.3,999.0,163.03,164.3,163.03,164.3,999.0
2023-07-17 10:00:00,164.12,164.26,164.11,164.19,835.0,164.12,164.26,164.11,164.19,835.0
2023-07-17 10:30:00,164.21,165.02,164.21,164.32,1487.0,164.21,165.02,164.21,164.32,1487.0
2023-07-17 11:00:00,164.57,164.81,164.39,164.39,583.0,164.57,164.81,164.39,164.39,583.0
2023-07-17 11:30:00,164.36,165.02,164.36,165.02,350.0,164.36,165.02,164.36,165.02,350.0
2023-07-17 12:00:00,165.79,165.79,165.42,165.42,400.0,165.79,165.79,165.42,165.42,400.0
2023-07-17 12:30:00,165.6,165.6,165.44,165.44,507.0,165.6,165.6,165.44,165.44,507.0
2023-07-17 13:00:00,165.33,165.33,164.81,165.0,1068.0,165.33,165.33,164.81,165.0,1068.0
2023-07-17 13:30:00,165.45,165.54,165.0,165.0,800.0,165.45,165.54,165.0,165.0,800.0
2023-07-17 14:00:00,165.24,165.5,165.24,165.5,497.0,165.24,165.5,165.24,165.5,497.0
2023-07-17 14:30:00,165.36,165.36,165.19,165.34,300.0,165.36,165.36,165.19,165.34,300.0
2023-07-17 15:00:00,166.24,166.93,166.24,166.75,1400.0,166.24,166.93,166.24,166.75,1400.0
2023-07-17 15:30:00,166.6,166.6,165.07,165.1,2310.0,166.6,166.6,165.07,165.1,2310.0
2023-07-18 09:30:00,165.4,165.53,165.4,165.53,300.0,165.4,165.53,165.4,165.53,300.0
2023-07-18 10:00:00,163.72,164.91,163.57,164.54,1083.0,163.72,164.91,163.57,164.54,1083.0
2023-07-18 10:30:00,164.84,165.17,164.84,165.17,200.0,164.84,165.17,164.84,165.17,200.0
2023-07-18 11:00:00,164.82,164.98,164.82,164.98,200.0,164.82,164.98,164.82,164.98,200.0
2023-07-18 11:30:00,165.25,165.5,165.25,165.5,297.0,165.25,165.5,165.25,165.5,297.0
2023-07-18 12:00:00,165.62,166.07,165.62,166.01,1008.0,165.62,166.07,165.62,166.01,1008.0
2023-07-18 12:30:00,166.01,166.01,166.01,166.01,0.0,166.01,166.01,166.01,166.01,0.0
2023-07-18 13:00:00,166.01,166.01,166.01,166.01,0.0,166.01,166.01,166.01,166.01,0.0
2023-07-18 13:30:00,167.28,167.28,167.28,167.28,100.0,167.28,167.28,167.28,167.28,100.0
2023-07-18 14:00:00,167.22,167.58,167.22,167.58,200.0,167.22,167.58,167.22,167.58,200.0
2023-07-18 14:30:00,167.93,168.04,166.99,167.47,3925.0,167.93,168.04,166.99,167.47,3925.0
2023-07-18 15:00:00,167.44,167.48,167.44,167.48,700.0,167.44,167.48,167.44,167.48,700.0
2023-07-18 15:30:00,166.4,166.48,165.15,165.48,2300.0,166.4,166.48,165.15,165.48,2300.0
2023-07-19 09:30:00,167.12,168.85,167.12,168.68,400.0,167.12,168.85,167.12,168.68,400.0
2023-07-19 10:00:00,167.1,167.18,166.3,166.3,300.0,167.1,167.18,166.3,166.3,300.0
2023-07-19 10:30:00,165.75,166.13,165.25,165.25,580.0,165.75,166.13,165.25,165.25,580.0
2023-07-19 11:00:00,165.25,165.25,165.25,165.25,0.0,165.25,165.25,165.25,165.25,0.0
2023-07-19 11:30:00,165.77,165.77,164.91,164.91,300.0,165.77,165.77,164.91,164.91,300.0
2023-07-19 12:00:00,165.19,165.19,163.96,163.96,300.0,165.19,165.19,163.96,163.96,300.0
2023-07-19 12:30:00,163.67,163.93,163.42,163.42,400.0,163.67,163.93,163.42,163.42,400.0
2023-07-19 13:00:00,163.43,163.43,163.43,163.43,100.0,163.43,163.43,163.43,163.43,100.0
2023-07-19 13:30:00,162.83,162.83,162.83,162.83,100.0,162.83,162.83,162.83,162.83,100.0
2023-07-19 14:00:00,163.32,163.32,163.04,163.04,719.0,163.32,163.32,163.04,163.04,719.0
2023-07-19 14:30:00,163.35,163.35,162.82,162.82,500.0,163.35,163.35,162.82,162.82,500.0
2023-07-19 15:00:00,162.88,162.88,161.98,162.3,1351.0,162.88,162.88,161.98,162.3,1351.0
2023-07-19 15:30:00,162.84,163.09,161.97,163.09,4769.0,162.84,163.09,161.97,163.09,4769.0
2023-07-20 09:30:00,161.48,163.12,161.48,162.65,700.0,161.48,163.12,161.48,162.65,700.0
2023-07-20 10:00:00,161.0,161.0,161.0,161.0,290.0,161.0,161.0,161.0,161.0,290.0
2023-07-20 10:30:00,159.17,159.17,157.7,157.98,1030.0,159.17,159.17,157.7,157.98,1030.0
2023-07-20 11:00:00,157.62,157.62,157.57,157.57,200.0,157.62,157.62,157.57,157.57,200.0
2023-07-20 11:30:00,157.0,157.06,156.29,156.29,400.0,157.0,157.06,156.29,156.29,400.0
2023-07-20 12:00:00,155.59,156.14,155.59,156.03,800.0,155.59,156.14,155.59,156.03,800.0
2023-07-20 12:30:00,155.23,155.23,154.4,154.61,308.0,155.23,155.23,154.4,154.61,308.0
2023-07-20 13:00:00,154.14,154.2,153.92,153.92,600.0,154.14,154.2,153.92,153.92,600.0
2023-07-20 13:30:00,153.88,154.2,153.88,154.2,400.0,153.88,154.2,153.88,154.2,400.0
2023-07-20 14:00:00,153.75,153.75,153.75,153.75,100.0,153.75,153.75,153.75,153.75,100.0
2023-07-20 14:30:00,153.69,153.72,153.42,153.42,500.0,153.69,153.72,153.42,153.42,500.0
2023-07-20 15:00:00,153.5,153.75,153.23,153.75,950.0,153.5,153.75,153.23,153.75,950.0
2023-07-20 15:30:00,153.7,153.97,153.55,153.55,3292.0,153.7,153.97,153.55,153.55,3292.0
2023-07-21 09:30:00,155.31,156.2,154.0,154.04,1136.0,155.31,156.2,154.0,154.04,1136.0
2023-07-21 10:00:00,153.89,154.18,153.21,153.21,781.0,153.89,154.18,153.21,153.21,781.0
2023-07-21 10:30:00,152.59,153.39,152.59,152.82,300.0,152.59,153.39,152.59,152.82,300.0
2023-07-21 11:00:00,154.43,154.43,153.72,153.72,375.0,154.43,154.43,153.72,153.72,375.0
2023-07-21 11:30:00,153.54,154.35,153.53,154.35,423.0,153.54,154.35,153.53,154.35,423.0
2023-07-21 12:00:00,154.04,154.4,154.04,154.4,1684.0,154.04,154.4,154.04,154.4,1684.0
2023-07-21 12:30:00,154.66,154.66,154.47,154.47,400.0,154.66,154.66,154.47,154.47,400.0
2023-07-21 13:00:00,154.34,154.34,154.33,154.33,200.0,154.34,154.34,154.33,154.33,200.0
2023-07-21 13:30:00,155.0,155.0,154.91,154.91,220.0,155.0,155.0,154.91,154.91,220.0
2023-07-21 14:00:00,154.35,154.35,154.35,154.35,200.0,154.35,154.35,154.35,154.35,200.0
2023-07-21 14:30:00,153.98,153.98,153.98,153.98,194.0,153.98,153.98,153.98,153.98,194.0
2023-07-21 15:00:00,153.3,153.56,153.25,153.56,400.0,153.3,153.56,153.25,153.56,400.0
2023-07-21 15:30:00,153.44,153.6,152.99,152.99,738.0,153.44,153.6,152.99,152.99,738.0
2023-07-24 09:30:00,154.16,156.19,154.13,155.11,1766.0,154.16,156.19,154.13,155.11,1766.0
2023-07-24 10:00:00,154.54,155.46,154.54,155.43,700.0,154.54,155.46,154.54,155.43,700.0
2023-07-24 10:30:00,155.5,156.19,155.48,156.16,600.0,155.5,156.19,155.48,156.16,600.0
2023-07-24 11:00:00,156.48,157.04,156.48,157.04,400.0,156.48,157.04,156.48,157.04,400.0
2023-07-24 11:30:00,157.16,157.43,157.16,157.32,790.0,157.16,157.43,157.16,157.32,790.0
2023-07-24 12:00:00,157.69,157.69,157.04,157.28,900.0,157.69,157.69,157.04,157.28,900.0
2023-07-24 12:30:00,157.42,157.71,157.33,157.33,400.0,157.42,157.71,157.33,157.33,400.0
2023-07-24 13:00:00,156.83,156.83,156.32,156.58,400.0,156.83,156.83,156.32,156.58,400.0
2023-07-24 13:30:00,156.33,156.54,156.29,156.47,501.0,156.33,156.54,156.29,156.47,501.0
2023-07-24 14:00:00,156.47,156.47,156.47,156.47,0.0,156.47,156.47,156.47,156.47,0.0
2023-07-24 14:30:00,156.86,156.97,156.86,156.97,300.0,156.86,156.97,156.86,156.97,300.0
2023-07-24 15:00:00,156.74,156.9,156.74,156.9,200.0,156.74,156.9,156.74,156.9,200.0
2023-07-24 15:30:00,156.93,156.99,156.79,156.99,400.0,156.93,156.99,156.79,156.99,400.0
2023-07-25 09:30:00,157.37,157.37,157.37,157.37,100.0,157.37,157.37,157.37,157.37,100.0
2023-07-25 10:00:00,157.36,158.06,157.36,158.04,332.0,157.36,158.06,157.36,158.04,332.0
2023-07-25 10:30:00,158.04,158.04,158.04,158.04,0.0,158.04,158.04,158.04,158.04,0.0
2023-07-25 11:00:00,158.04,158.04,158.04,158.04,0.0,158.04,158.04,158.04,158.04,0.0
2023-07-25 11:30:00,158.04,158.04,158.04,158.04,0.0,158.04,158.04,158.04,158.04,0.0
2023-07-25 12:00:00,158.04,158.04,158.04,158.04,0.0,158.04,158.04,158.04,158.04,0.0
2023-07-25 12:30:00,158.63,158.63,158.59,158.59,200.0,158.63,158.63,158.59,158.59,200.0
2023-07-25 13:00:00,158.59,158.59,158.59,158.59,0.0,158.59,158.59,158.59,158.59,0.0
2023-07-25 13:30:00,158.5,158.51,158.35,158.35,500.0,158.5,158.51,158.35,158.35,500.0
2023-07-25 14:00:00,158.07,158.07,157.97,157.97,300.0,158.07,158.07,157.97,157.97,300.0
2023-07-25 14:30:00,157.79,158.02,157.79,158.02,300.0,157.79,158.02,157.79,158.02,300.0
2023-07-25 15:00:00,157.47,157.88,157.47,157.88,200.0,157.47,157.88,157.47,157.88,200.0
2023-07-25 15:30:00,157.49,157.6,157.35,157.44,600.0,157.49,157.6,157.35,157.44,600.0
2023-07-26 09:30:00,157.25,157.25,157.25,157.25,100.0,157.25,157.25,157.25,157.25,100.0
2023-07-26 10:00:00,158.56,158.56,158.56,158.56,100.0,158.56,158.56,158.56,158.56,100.0
2023-07-26 10:30:00,159.13,159.13,158.64,158.64,200.0,159.13,159.13,158.64,158.64,200.0
2023-07-26 11:00:00,158.02,158.02,158.02,158.02,380.0,158.02,158.02,158.02,158.02,380.0
2023-07-26 11:30:00,158.47,158.47,158.47,158.47,100.0,158.47,158.47,158.47,158.47,100.0
2023-07-26 12:00:00,158.47,158.47,158.47,158.47,0.0,158.47,158.47,158.47,158.47,0.0
2023-07-26 12:30:00,158.46,158.46,158.46,158.46,100.0,158.46,158.46,158.46,158.46,100.0
2023-07-26 13:00:00,158.46,158.46,158.46,158.46,0.0,158.46,158.46,158.46,158.46,0.0
2023-07-26 13:30:00,158.46,158.46,158.46,158.46,0.0,158.46,158.46,158.46,158.46,0.0
2023-07-26 14:00:00,158.42,158.42,158.11,158.22,300.0,158.42,158.42,158.11,158.22,300.0
2023-07-26 14:30:00,158.64,158.79,158.62,158.79,800.0,158.64,158.79,158.62,158.79,800.0
2023-07-26 15:00:00,158.75,159.21,158.75,159.21,300.0,158.75,159.21,158.75,159.21,300.0
2023-07-26 15:30:00,159.37,159.78,159.37,159.51,1294.0,159.37,159.78,159.37,159.51,1294.0
2023-07-27 09:30:00,161.74,161.74,161.74,161.74,100.0,161.74,161.74,161.74,161.74,100.0
2023-07-27 10:00:00,160.83,161.03,160.78,161.03,300.0,160.83,161.03,160.78,161.03,300.0
2023-07-27 10:30:00,160.44,161.25,160.44,161.25,500.0,160.44,161.25,160.44,161.25,500.0
2023-07-27 11:00:00,160.5,160.63,160.5,160.63,200.0,160.5,160.63,160.5,160.63,200.0
2023-07-27 11:30:00,160.74,160.75,160.61,160.61,600.0,160.74,160.75,160.61,160.61,600.0
2023-07-27 12:00:00,161.43,161.43,161.29,161.29,300.0,161.43,161.43,161.29,161.29,300.0
2023-07-27 12:30:00,161.15,161.15,161.15,161.15,100.0,161.15,161.15,161.15,161.15,100.0
2023-07-27 13:00:00,160.92,160.92,160.6,160.66,300.0,160.92,160.92,160.6,160.66,300.0
2023-07-27 13:30:00,159.8,160.18,159.8,160.18,200.0,159.8,160.18,159.8,160.18,200.0
2023-07-27 14:00:00,159.66,159.66,159.66,159.66,100.0,159.66,159.66,159.66,159.66,100.0
2023-07-27 14:30:00,159.01,159.01,158.87,158.87,300.0,159.01,159.01,158.87,158.87,300.0
2023-07-27 15:00:00,158.64,159.2,158.64,159.2,200.0,158.64,159.2,158.64,159.2,200.0
2023-07-27 15:30:00,159.37,159.66,158.75,159.66,700.0,159.37,159.66,158.75,159.66,700.0
2023-07-28 09:30:00,161.81,163.25,161.81,163.25,1184.0,161.81,163.25,161.81,163.25,1184.0
2023-07-28 10:00:00,161.98,161.98,161.88,161.88,300.0,161.98,161.98,161.88,161.88,300.0
2023-07-28 10:30:00,161.88,161.88,161.88,161.88,0.0,161.88,161.88,161.88,161.88,0.0
2023-07-28 11:00:00,161.75,161.75,161.75,161.75,100.0,161.75,161.75,161.75,161.75,100.0
2023-07-28 11:30:00,162.63,163.01,162.63,163.01,400.0,162.63,163.01,162.63,163.01,400.0
2023-07-28 12:00:00,162.99,163.0,162.97,163.0,1454.0,162.99,163.0,162.97,163.0,1454.0
2023-07-28 12:30:00,162.89,163.11,162.89,163.11,200.0,162.89,163.11,162.89,163.11,200.0
2023-07-28 13:00:00,163.71,163.71,163.71,163.71,100.0,163.71,163.71,163.71,163.71,100.0
2023-07-28 13:30:00,164.3,164.3,164.3,164.3,100.0,164.3,164.3,164.3,164.3,100.0
2023-07-28 14:00:00,164.7,164.74,164.69,164.73,500.0,164.7,164.74,164.69,164.73,500.0
2023-07-28 14:30:00,164.61,164.67,164.61,164.67,200.0,164.61,164.67,164.61,164.67,200.0
2023-07-28 15:00:00,164.66,164.82,164.66,164.78,600.0,164.66,164.82,164.66,164.78,600.0
2023-07-28 15:30:00,164.64,164.64,164.33,164.33,800.0,164.64,164.64,164.33,164.33,800.0
2023-07-31 09:30:00,165.76,167.0,165.76,167.0,400.0,165.76,167.0,165.76,167.0,400.0
2023-07-31 10:00:00,167.05,167.05,167.05,167.05,100.0,167.05,167.05,167.05,167.05,100.0
2023-07-31 10:30:00,166.81,167.0,166.54,166.54,300.0,166.81,167.0,166.54,166.54,300.0
2023-07-31 11:00:00,166.07,166.07,166.07,166.07,100.0,166.07,166.07,166.07,166.07,100.0
2023-07-31 11:30:00,166.55,166.81,166.55,166.81,200.0,166.55,166.81,166.55,166.81,200.0
2023-07-31 12:00:00,166.81,166.81,166.81,166.81,0.0,166.81,166.81,166.81,166.81,0.0
2023-07-31 12:30:00,166.13,166.22,166.0,166.22,400.0,166.13,166.22,166.0,166.22,400.0
2023-07-31 13:00:00,166.3,166.86,166.3,166.75,1000.0,166.3,166.86,166.3,166.75,1000.0
2023-07-31 13:30:00,166.81,167.17,166.24,166.24,1850.0,166.81,167.17,166.24,166.24,1850.0
2023-07-31 14:00:00,166.6,166.75,166.49,166.49,900.0,166.6,166.75,166.49,166.49,900.0
2023-07-31 14:30:00,166.56,166.74,166.25,166.25,1200.0,166.56,166.74,166.25,166.25,1200.0
2023-07-31 15:00:00,166.22,166.26,165.99,166.15,1100.0,166.22,166.26,165.99,166.15,1100.0
2023-07-31 15:30:00,166.03,166.03,165.66,165.98,1400.0,166.03,166.03,165.66,165.98,1400.0
2023-08-01 09:30:00,164.99,164.99,163.94,163.94,1500.0,164.99,164.99,163.94,163.94,1500.0
2023-08-01 10:00:00,164.12,164.48,163.55,164.48,788.0,164.12,164.48,163.55,164.48,788.0
2023-08-01 10:30:00,164.5,164.8,164.5,164.8,200.0,164.5,164.8,164.5,164.8,200.0
2023-08-01 11:00:00,164.52,164.53,164.52,164.53,355.0,164.52,164.53,164.52,164.53,355.0
2023-08-01 11:30:00,164.87,164.98,164.43,164.43,400.0,164.87,164.98,164.43,164.43,400.0
2023-08-01 12:00:00,164.0,164.01,163.18,163.18,1108.0,164.0,164.01,163.18,163.18,1108.0
2023-08-01 12:30:00,163.25,163.82,163.19,163.82,600.0,163.25,163.82,163.19,163.82,600.0
2023-08-01 13:00:00,163.82,164.71,163.68,164.71,500.0,163.82,164.71,163.68,164.71,500.0
2023-08-01 13:30:00,164.09,164.71,164.09,164.71,300.0,164.09,164.71,164.09,164.71,300.0
2023-08-01 14:00:00,165.09,165.09,165.04,165.04,200.0,165.09,165.09,165.04,165.04,200.0
2023-08-01 14:30:00,164.99,165.39,164.99,165.02,300.0,164.99,165.39,164.99,165.02,300.0
2023-08-01 15:00:00,165.16,165.42,165.16,165.42,700.0,165.16,165.42,165.16,165.42,700.0
2023-08-01 15:30:00,165.48,165.77,164.71,164.71,1400.0,165.48,165.77,164.71,164.71,1400.0
2023-08-02 09:30:00,162.48,162.48,157.88,158.59,1800.0,162.48,162.48,157.88,158.59,1800.0
2023-08-02 10:00:00,158.53,158.53,157.13,157.85,796.0,158.53,158.53,157.13,157.85,796.0
2023-08-02 10:30:00,157.74,157.92,155.82,155.82,500.0,157.74,157.92,155.82,155.82,500.0
2023-08-02 11:00:00,155.18,155.54,155.18,155.54,200.0,155.18,155.54,155.18,155.54,200.0
2023-08-02 11:30:00,155.01,155.24,154.7,154.7,600.0,155.01,155.24,154.7,154.7,600.0
2023-08-02 12:00:00,154.04,154.28,153.8,154.28,400.0,154.04,154.28,153.8,154.28,400.0
2023-08-02 12:30:00,154.19,154.29,154.19,154.29,200.0,154.19,154.29,154.19,154.29,200.0
2023-08-02 13:00:00,154.65,154.65,154.24,154.24,200.0,154.65,154.65,154.24,154.24,200.0
2023-08-02 13:30:00,154.3,154.3,153.74,153.74,700.0,154.3,154.3,153.74,153.74,700.0
2023-08-02 14:00:00,153.77,154.3,153.28,153.28,1400.0,153.77,154.3,153.28,153.28,1400.0
2023-08-02 14:30:00,154.31,154.31,154.1,154.1,600.0,154.31,154.31,154.1,154.1,600.0
2023-08-02 15:00:00,153.54,153.54,153.13,153.13,1200.0,153.54,153.54,153.13,153.13,1200.0
2023-08-02 15:30:00,153.17,153.63,153.09,153.3,4340.0,153.17,153.63,153.09,153.3,4340.0
2023-08-03 09:30:00,153.76,154.82,153.76,154.62,800.0,153.76,154.82,153.76,154.62,800.0
2023-08-03 10:00:00,154.96,155.68,154.96,155.46,500.0,154.96,155.68,154.96,155.46,500.0
2023-08-03 10:30:00,155.46,155.46,155.46,155.46,0.0,155.46,155.46,155.46,155.46,0.0
2023-08-03 11:00:00,156.43,157.15,156.43,157.15,500.0,156.43,157.15,156.43,157.15,500.0
2023-08-03 11:30:00,157.55,157.64,157.55,157.64,300.0,157.55,157.64,157.55,157.64,300.0
2023-08-03 12:00:00,157.64,158.12,157.64,158.12,500.0,157.64,158.12,157.64,158.12,500.0
2023-08-03 12:30:00,158.64,158.64,158.64,158.64,100.0,158.64,158.64,158.64,158.64,100.0
2023-08-03 13:00:00,158.52,158.52,158.52,158.52,100.0,158.52,158.52,158.52,158.52,100.0
2023-08-03 13:30:00,157.91,158.13,157.91,158.13,200.0,157.91,158.13,157.91,158.13,200.0
2023-08-03 14:00:00,158.22,158.29,158.22,158.29,200.0,158.22,158.29,158.22,158.29,200.0
2023-08-03 14:30:00,158.62,158.86,158.62,158.8,400.0,158.62,158.86,158.62,158.8,400.0
2023-08-03 15:00:00,158.16,158.21,158.07,158.21,500.0,158.16,158.21,158.07,158.21,500.0
2023-08-03 15:30:00,158.13,158.96,158.13,158.95,700.0,158.13,158.96,158.13,158.95,700.0
2023-08-04 09:30:00,157.05,157.05,155.75,156.87,1680.0,157.05,157.05,155.75,156.87,1680.0
2023-08-04 10:00:00,155.98,155.98,155.98,155.98,100.0,155.98,155.98,155.98,155.98,100.0
2023-08-04 10:30:00,156.71,156.71,156.71,156.71,200.0,156.71,156.71,156.71,156.71,200.0
2023-08-04 11:00:00,156.71,156.71,156.71,156.71,0.0,156.71,156.71,156.71,156.71,0.0
2023-08-04 11:30:00,156.71,156.71,156.71,156.71,0.0,156.71,156.71,156.71,156.71,0.0
2023-08-04 12:00:00,156.99,156.99,156.99,156.99,100.0,156.99,156.99,156.99,156.99,100.0
2023-08-04 12:30:00,157.41,157.41,157.41,157.41,100.0,157.41,157.41,157.41,157.41,100.0
2023-08-04 13:00:00,156.22,156.22,156.04,156.04,300.0,156.22,156.22,156.04,156.04,300.0
2023-08-04 13:30:00,156.04,156.04,156.04,156.04,0.0,156.04,156.04,156.04,156.04,0.0
2023-08-04 14:00:00,156.72,156.76,156.2,156.2,500.0,156.72,156.76,156.2,156.2,500.0
2023-08-04 14:30:00,156.21,156.21,155.7,155.7,1666.0,156.21,156.21,155.7,155.7,1666.0
2023-08-04 15:00:00,156.03,156.03,155.25,155.25,200.0,156.03,156.03,155.25,155.25,200.0
2023-08-04 15:30:00,155.96,155.96,155.26,155.26,900.0,155.96,155.96,155.26,155.26,900.0
2023-08-07 09:30:00,155.5,155.5,151.31,151.31,522.0,155.5,155.5,151.31,151.31,522.0
2023-08-07 10:00:00,151.44,152.75,151.44,152.43,1424.0,151.44,152.75,151.44,152.43,1424.0
2023-08-07 10:30:00,151.7,151.7,151.7,151.7,100.0,151.7,151.7,151.7,151.7,100.0
2023-08-07 11:00:00,150.86,151.29,150.86,151.0,733.0,150.86,151.29,150.86,151.0,733.0
2023-08-07 11:30:00,150.54,150.81,150.46,150.81,1195.0,150.54,150.81,150.46,150.81,1195.0
2023-08-07 12:00:00,151.86,152.03,151.86,152.03,200.0,151.86,152.03,151.86,152.03,200.0
2023-08-07 12:30:00,152.03,152.03,152.03,152.03,0.0,152.03,152.03,152.03,152.03,0.0
2023-08-07 13:00:00,152.92,152.92,152.55,152.59,300.0,152.92,152.92,152.55,152.59,300.0
2023-08-07 13:30:00,152.57,153.39,152.57,153.02,2100.0,152.57,153.39,152.57,153.02,2100.0
2023-08-07 14:00:00,153.31,153.54,153.08,153.08,1136.0,153.31,153.54,153.08,153.08,1136.0
2023-08-07 14:30:00,153.17,153.2,152.93,153.16,900.0,153.17,153.2,152.93,153.16,900.0
2023-08-07 15:00:00,153.61,153.92,153.61,153.73,400.0,153.61,153.92,153.61,153.73,400.0
2023-08-07 15:30:00,153.57,153.75,153.21,153.75,4905.0,153.57,153.75,153.21,153.75,4905.0
2023-08-08 09:30:00,150.0,152.91,150.0,151.55,1600.0,150.0,152.91,150.0,151.55,1600.0
2023-08-08 10:00:00,150.4,150.5,149.16,149.96,3148.0,150.4,150.5,149.16,149.96,3148.0
2023-08-08 10:30:00,149.39,149.39,145.83,145.83,1748.0,149.39,149.39,145.83,145.83,1748.0
2023-08-08 11:00:00,145.81,146.51,145.81,146.51,1350.0,145.81,146.51,145.81,146.51,1350.0
2023-08-08 11:30:00,146.33,146.33,144.96,145.56,1400.0,146.33,146.33,144.96,145.56,1400.0
2023-08-08 12:00:00,145.56,145.56,145.56,145.56,0.0,145.56,145.56,145.56,145.56,0.0
2023-08-08 12:30:00,145.0,145.41,144.87,144.94,600.0,145.0,145.41,144.87,144.94,600.0
2023-08-08 13:00:00,145.01,145.01,144.75,144.75,300.0,145.01,145.01,144.75,144.75,300.0
2023-08-08 13:30:00,145.1,145.55,145.09,145.36,1100.0,145.1,145.55,145.09,145.36,1100.0
2023-08-08 14:00:00,145.2,145.86,145.2,145.86,200.0,145.2,145.86,145.2,145.86,200.0
2023-08-08 14:30:00,145.07,145.48,145.07,145.31,300.0,145.07,145.48,145.07,145.31,300.0
2023-08-08 15:00:00,145.44,145.45,145.29,145.45,500.0,145.44,145.45,145.29,145.45,500.0
2023-08-08 15:30:00,144.7,144.96,144.55,144.68,2600.0,144.7,144.96,144.55,144.68,2600.0
2023-08-09 09:30:00,145.49,146.75,144.62,145.2,3598.0,145.49,146.75,144.62,145.2,3598.0
2023-08-09 10:00:00,145.47,145.47,144.87,145.2,1234.0,145.47,145.47,144.87,145.2,1234.0
2023-08-09 10:30:00,144.85,145.1,144.02,144.02,1962.0,144.85,145.1,144.02,144.02,1962.0
2023-08-09 11:00:00,144.44,144.71,144.32,144.71,600.0,144.44,144.71,144.32,144.71,600.0
2023-08-09 11:30:00,144.73,144.73,143.42,143.42,916.0,144.73,144.73,143.42,143.42,916.0
2023-08-09 12:00:00,143.48,143.76,143.22,143.76,1100.0,143.48,143.76,143.22,143.76,1100.0
2023-08-09 12:30:00,143.94,143.94,143.71,143.93,400.0,143.94,143.94,143.71,143.93,400.0
2023-08-09 13:00:00,143.52,143.96,143.52,143.96,1000.0,143.52,143.96,143.52,143.96,1000.0
2023-08-09 13:30:00,143.94,144.5,143.94,144.31,700.0,143.94,144.5,143.94,144.31,700.0
2023-08-09 14:00:00,144.35,145.05,144.35,144.91,1537.0,144.35,145.05,144.35,144.91,1537.0
2023-08-09 14:30:00,145.05,145.05,144.39,144.43,2360.0,145.05,145.05,144.39,144.43,2360.0
2023-08-09 15:00:00,144.19,144.66,144.1,144.19,2618.0,144.19,144.66,144.1,144.19,2618.0
2023-08-09 15:30:00,144.21,144.21,143.3,143.41,15121.0,144.21,144.21,143.3,143.41,15121.0
2023-08-10 09:30:00,152.39,160.06,152.39,158.17,7609.0,152.39,160.06,152.39,158.17,7609.0
2023-08-10 10:00:00,157.7,159.76,157.7,159.76,3576.0,157.7,159.76,157.7,159.76,3576.0
2023-08-10 10:30:00,159.47,161.47,159.41,161.26,7327.0,159.47,161.47,159.41,161.26,7327.0
2023-08-10 11:00:00,160.54,161.0,159.5,159.81,900.0,160.54,161.0,159.5,159.81,900.0
2023-08-10 11:30:00,160.16,161.06,160.16,160.93,5707.0,160.16,161.06,160.16,160.93,5707.0
2023-08-10 12:00:00,160.91,161.0,160.13,161.0,1000.0,160.91,161.0,160.13,161.0,1000.0
2023-08-10 12:30:00,160.74,162.35,160.45,162.35,500.0,160.74,162.35,160.45,162.35,500.0
2023-08-10 13:00:00,161.87,162.1,160.78,160.78,1200.0,161.87,162.1,160.78,160.78,1200.0
2023-08-10 13:30:00,161.5,162.4,161.0,161.42,1638.0,161.5,162.4,161.0,161.42,1638.0
2023-08-10 14:00:00,160.84,163.16,160.81,163.14,2018.0,160.84,163.16,160.81,163.14,2018.0
2023-08-10 14:30:00,163.23,163.23,162.55,162.57,1578.0,163.23,163.23,162.55,162.57,1578.0
2023-08-10 15:00:00,162.39,163.09,161.85,162.96,1400.0,162.39,163.09,161.85,162.96,1400.0
2023-08-10 15:30:00,162.6,162.98,161.92,162.24,4394.0,162.6,162.98,161.92,162.24,4394.0
2023-08-11 09:30:00,160.37,160.37,158.62,159.41,4614.0,160.37,160.37,158.62,159.41,4614.0
2023-08-11 10:00:00,158.82,159.2,158.82,159.2,600.0,158.82,159.2,158.82,159.2,600.0
2023-08-11 10:30:00,158.41,159.33,157.0,157.0,2537.0,158.41,159.33,157.0,157.0,2537.0
2023-08-11 11:00:00,157.26,157.38,156.35,156.37,718.0,157.26,157.38,156.35,156.37,718.0
2023-08-11 11:30:00,155.75,155.84,155.75,155.81,300.0,155.75,155.84,155.75,155.81,300.0
2023-08-11 12:00:00,157.18,157.18,156.58,156.58,2018.0,157.18,157.18,156.58,156.58,2018.0
2023-08-11 12:30:00,156.72,156.88,156.69,156.69,666.0,156.72,156.88,156.69,156.69,666.0
2023-08-11 13:00:00,156.18,156.79,156.05,156.79,600.0,156.18,156.79,156.05,156.79,600.0
2023-08-11 13:30:00,156.55,156.55,156.35,156.44,400.0,156.55,156.55,156.35,156.44,400.0
2023-08-11 14:00:00,156.26,156.49,156.11,156.26,700.0,156.26,156.49,156.11,156.26,700.0
2023-08-11 14:30:00,156.13,156.26,155.94,156.15,700.0,156.13,156.26,155.94,156.15,700.0
2023-08-11 15:00:00,156.14,157.14,156.14,157.11,1300.0,156.14,157.14,156.14,157.11,1300.0
2023-08-11 15:30:00,157.06,157.51,156.4,156.71,2510.0,157.06,157.51,156.4,156.71,2510.0
2023-08-14 09:30:00,155.46,159.46,155.46,159.46,2319.0,155.46,159.46,155.46,159.46,2319.0
2023-08-14 10:00:00,159.75,160.61,159.75,160.37,1754.0,159.75,160.61,159.75,160.37,1754.0
2023-08-14 10:30:00,161.66,162.15,161.66,161.98,300.0,161.66,162.15,161.66,161.98,300.0
2023-08-14 11:00:00,161.98,161.98,161.98,161.98,0.0,161.98,161.98,161.98,161.98,0.0
2023-08-14 11:30:00,160.75,160.86,160.75,160.86,400.0,160.75,160.86,160.75,160.86,400.0
2023-08-14 12:00:00,160.86,160.86,160.86,160.86,0.0,160.86,160.86,160.86,160.86,0.0
2023-08-14 12:30:00,160.04,160.04,159.87,159.87,400.0,160.04,160.04,159.87,159.87,400.0
2023-08-14 13:00:00,160.32,160.32,160.32,160.32,100.0,160.32,160.32,160.32,160.32,100.0
2023-08-14 13:30:00,160.33,160.33,160.33,160.33,300.0,160.33,160.33,160.33,160.33,300.0
2023-08-14 14:00:00,160.14,160.14,158.93,158.93,500.0,160.14,160.14,158.93,158.93,500.0
2023-08-14 14:30:00,159.43,159.43,159.08,159.08,404.0,159.43,159.43,159.08,159.08,404.0
2023-08-14 15:00:00,159.42,159.65,159.42,159.65,400.0,159.42,159.65,159.42,159.65,400.0
2023-08-14 15:30:00,159.0,159.28,158.57,159.28,1600.0,159.0,159.28,158.57,159.28,1600.0
2023-08-15 09:30:00,159.17,159.17,159.17,159.17,100.0,159.17,159.17,159.17,159.17,100.0
2023-08-15 10:00:00,159.52,160.13,159.52,160.13,300.0,159.52,160.13,159.52,160.13,300.0
2023-08-15 10:30:00,159.89,160.12,159.21,159.8,4555.0,159.89,160.12,159.21,159.8,4555.0
2023-08-15 11:00:00,159.7,160.42,159.7,160.42,200.0,159.7,160.42,159.7,160.42,200.0
2023-08-15 11:30:00,160.42,160.42,160.42,160.42,200.0,160.42,160.42,160.42,160.42,200.0
2023-08-15 12:00:00,160.42,160.42,160.42,160.42,0.0,160.42,160.42,160.42,160.42,0.0
2023-08-15 12:30:00,159.05,159.05,159.05,159.05,100.0,159.05,159.05,159.05,159.05,100.0
2023-08-15 13:00:00,159.05,159.05,159.05,159.05,0.0,159.05,159.05,159.05,159.05,0.0
2023-08-15 13:30:00,159.05,159.05,159.05,159.05,0.0,159.05,159.05,159.05,159.05,0.0
2023-08-15 14:00:00,158.84,158.84,158.3,158.3,200.0,158.84,158.84,158.3,158.3,200.0
2023-08-15 14:30:00,158.3,158.3,158.3,158.3,0.0,158.3,158.3,158.3,158.3,0.0
2023-08-15 15:00:00,158.3,158.3,158.3,158.3,0.0,158.3,158.3,158.3,158.3,0.0
2023-08-15 15:30:00,157.91,158.4,157.91,158.4,300.0,157.91,158.4,157.91,158.4,300.0
2023-08-16 09:30:00,156.35,156.9,156.35,156.68,500.0,156.35,156.9,156.35,156.68,500.0
2023-08-16 10:00:00,157.81,157.95,157.6,157.6,500.0,157.81,157.95,157.6,157.6,500.0
2023-08-16 10:30:00,157.55,157.55,157.41,157.46,404.0,157.55,157.55,157.41,157.46,404.0
2023-08-16 11:00:00,157.89,158.43,157.89,158.43,300.0,157.89,158.43,157.89,158.43,300.0
2023-08-16 11:30:00,157.3,157.3,157.3,157.3,100.0,157.3,157.3,157.3,157.3,100.0
2023-08-16 12:00:00,156.07,156.07,156.07,156.07,100.0,156.07,156.07,156.07,156.07,100.0
2023-08-16 12:30:00,156.35,156.35,156.29,156.29,200.0,156.35,156.35,156.29,156.29,200.0
2023-08-16 13:00:00,156.29,156.29,156.29,156.29,0.0,156.29,156.29,156.29,156.29,0.0
2023-08-16 13:30:00,157.02,157.02,157.02,157.02,100.0,157.02,157.02,157.02,157.02,100.0
2023-08-16 14:00:00,157.18,157.26,157.18,157.26,300.0,157.18,157.26,157.18,157.26,300.0
2023-08-16 14:30:00,156.75,156.75,156.75,156.75,200.0,156.75,156.75,156.75,156.75,200.0
2023-08-16 15:00:00,156.25,156.25,155.88,156.22,600.0,156.25,156.25,155.88,156.22,600.0
2023-08-16 15:30:00,156.62,156.62,155.66,155.71,778.0,156.62,156.62,155.66,155.71,778.0
2023-08-17 09:30:00,154.13,154.13,154.13,154.13,100.0,154.13,154.13,154.13,154.13,100.0
2023-08-17 10:00:00,152.4,152.49,150.52,150.94,1400.0,152.4,152.49,150.52,150.94,1400.0
2023-08-17 10:30:00,150.41,150.53,150.25,150.53,300.0,150.41,150.53,150.25,150.53,300.0
2023-08-17 11:00:00,150.0,150.0,149.47,149.74,1464.0,150.0,150.0,149.47,149.74,1464.0
2023-08-17 11:30:00,149.5,150.44,149.5,149.71,902.0,149.5,150.44,149.5,149.71,902.0
2023-08-17 12:00:00,149.6,150.08,149.6,150.08,300.0,149.6,150.08,149.6,150.08,300.0
2023-08-17 12:30:00,150.66,150.66,150.66,150.66,100.0,150.66,150.66,150.66,150.66,100.0
2023-08-17 13:00:00,151.75,151.75,151.7,151.7,554.0,151.75,151.75,151.7,151.7,554.0
2023-08-17 13:30:00,151.93,152.41,151.93,152.41,340.0,151.93,152.41,151.93,152.41,340.0
2023-08-17 14:00:00,152.53,152.53,152.23,152.23,200.0,152.53,152.53,152.23,152.23,200.0
2023-08-17 14:30:00,152.63,152.63,152.3,152.3,730.0,152.63,152.63,152.3,152.3,730.0
2023-08-17 15:00:00,152.36,152.36,151.76,151.81,1161.0,152.36,152.36,151.76,151.81,1161.0
2023-08-17 15:30:00,151.71,151.76,150.98,151.32,3126.0,151.71,151.76,150.98,151.32,3126.0
2023-08-18 10:00:00,150.42,150.99,150.42,150.87,721.0,150.42,150.99,150.42,150.87,721.0
2023-08-18 10:30:00,149.36,149.58,149.36,149.58,200.0,149.36,149.58,149.36,149.58,200.0
2023-08-18 11:00:00,148.93,148.93,148.66,148.66,200.0,148.93,148.93,148.66,148.66,200.0
2023-08-18 11:30:00,148.7,149.05,148.62,149.05,300.0,148.7,149.05,148.62,149.05,300.0
2023-08-18 12:00:00,149.05,149.05,149.05,149.05,100.0,149.05,149.05,149.05,149.05,100.0
2023-08-18 12:30:00,148.59,148.71,148.21,148.71,800.0,148.59,148.71,148.21,148.71,800.0
2023-08-18 13:00:00,148.52,148.52,148.52,148.52,100.0,148.52,148.52,148.52,148.52,100.0
2023-08-18 13:30:00,148.67,148.93,148.67,148.93,200.0,148.67,148.93,148.67,148.93,200.0
2023-08-18 14:00:00,149.21,149.21,149.21,149.21,100.0,149.21,149.21,149.21,149.21,100.0
2023-08-18 14:30:00,149.97,149.97,149.93,149.96,990.0,149.97,149.97,149.93,149.96,990.0
2023-08-18 15:00:00,149.82,150.12,149.82,150.12,300.0,149.82,150.12,149.82,150.12,300.0
2023-08-18 15:30:00,149.93,150.13,149.6,149.85,2200.0,149.93,150.13,149.6,149.85,2200.0
2023-08-21 09:30:00,153.0,154.32,152.64,152.64,501.0,153.0,154.32,152.64,152.64,501.0
2023-08-21 10:00:00,153.73,153.73,153.44,153.45,448.0,153.73,153.73,153.44,153.45,448.0
2023-08-21 10:30:00,153.45,153.45,153.45,153.45,0.0,153.45,153.45,153.45,153.45,0.0
2023-08-21 11:00:00,153.02,153.24,151.83,151.83,1000.0,153.02,153.24,151.83,151.83,1000.0
2023-08-21 11:30:00,152.41,152.41,152.07,152.07,300.0,152.41,152.41,152.07,152.07,300.0
2023-08-21 12:00:00,152.05,152.1,152.05,152.1,300.0,152.05,152.1,152.05,152.1,300.0
2023-08-21 12:30:00,152.84,152.84,152.55,152.55,200.0,152.84,152.84,152.55,152.55,200.0
2023-08-21 13:00:00,152.62,153.07,152.62,153.07,200.0,152.62,153.07,152.62,153.07,200.0
2023-08-21 13:30:00,152.82,153.68,152.82,153.68,300.0,152.82,153.68,152.82,153.68,300.0
2023-08-21 14:00:00,153.78,153.78,153.78,153.78,100.0,153.78,153.78,153.78,153.78,100.0
2023-08-21 14:30:00,154.27,154.27,154.18,154.18,200.0,154.27,154.27,154.18,154.18,200.0
2023-08-21 15:00:00,154.68,154.68,154.24,154.25,1412.0,154.68,154.68,154.24,154.25,1412.0
2023-08-21 15:30:00,154.66,155.06,154.66,154.91,1421.0,154.66,155.06,154.66,154.91,1421.0
2023-08-22 09:30:00,154.24,155.31,154.24,154.25,1391.0,154.24,155.31,154.24,154.25,1391.0
2023-08-22 10:00:00,153.79,153.79,153.6,153.6,400.0,153.79,153.79,153.6,153.6,400.0
2023-08-22 10:30:00,152.65,153.25,152.65,153.25,400.0,152.65,153.25,152.65,153.25,400.0
2023-08-22 11:00:00,153.35,153.35,153.05,153.05,200.0,153.35,153.35,153.05,153.05,200.0
2023-08-22 11:30:00,152.21,152.21,151.68,151.68,417.0,152.21,152.21,151.68,151.68,417.0
2023-08-22 12:00:00,151.45,151.45,151.45,151.45,100.0,151.45,151.45,151.45,151.45,100.0
2023-08-22 12:30:00,151.44,151.78,151.44,151.78,200.0,151.44,151.78,151.44,151.78,200.0
2023-08-22 13:00:00,151.78,151.78,151.78,151.78,0.0,151.78,151.78,151.78,151.78,0.0
2023-08-22 13:30:00,151.74,151.74,151.74,151.74,100.0,151.74,151.74,151.74,151.74,100.0
2023-08-22 14:00:00,152.09,153.11,152.09,153.11,825.0,152.09,153.11,152.09,153.11,825.0
2023-08-22 14:30:00,152.77,152.77,152.56,152.56,500.0,152.77,152.77,152.56,152.56,500.0
2023-08-22 15:00:00,152.73,152.73,152.56,152.56,516.0,152.73,152.73,152.56,152.56,516.0
2023-08-22 15:30:00,152.62,152.67,152.49,152.67,636.0,152.62,152.67,152.49,152.67,636.0
2023-08-23 09:30:00,152.33,153.97,152.33,153.97,950.0,152.33,153.97,152.33,153.97,950.0
2023-08-23 10:00:00,154.25,154.35,154.25,154.35,400.0,154.25,154.35,154.25,154.35,400.0
2023-08-23 10:30:00,154.49,155.7,154.49,155.7,800.0,154.49,155.7,154.49,155.7,800.0
2023-08-23 11:00:00,155.7,155.7,155.7,155.7,0.0,155.7,155.7,155.7,155.7,0.0
2023-08-23 11:30:00,156.85,156.96,156.85,156.91,600.0,156.85,156.96,156.85,156.91,600.0
2023-08-23 12:00:00,156.89,156.89,156.89,156.89,100.0,156.89,156.89,156.89,156.89,100.0
2023-08-23 12:30:00,156.93,156.93,156.93,156.93,100.0,156.93,156.93,156.93,156.93,100.0
2023-08-23 13:00:00,156.93,156.93,156.93,156.93,0.0,156.93,156.93,156.93,156.93,0.0
2023-08-23 13:30:00,156.45,157.0,156.45,157.0,763.0,156.45,157.0,156.45,157.0,763.0
2023-08-23 14:00:00,157.11,157.11,156.97,156.97,200.0,157.11,157.11,156.97,156.97,200.0
2023-08-23 14:30:00,156.69,156.69,156.27,156.27,400.0,156.69,156.69,156.27,156.27,400.0
2023-08-23 15:00:00,156.53,156.53,156.41,156.41,500.0,156.53,156.53,156.41,156.41,500.0
2023-08-23 15:30:00,156.95,156.95,156.43,156.48,1420.0,156.95,156.95,156.43,156.48,1420.0
2023-08-24 09:30:00,156.0,156.0,156.0,156.0,100.0,156.0,156.0,156.0,156.0,100.0
2023-08-24 10:00:00,155.95,156.6,155.95,156.6,995.0,155.95,156.6,155.95,156.6,995.0
2023-08-24 10:30:00,156.51,156.51,154.9,154.9,1606.0,156.51,156.51,154.9,154.9,1606.0
2023-08-24 11:00:00,155.09,155.09,153.98,153.98,200.0,155.09,155.09,153.98,153.98,200.0
2023-08-24 11:30:00,154.26,154.26,154.0,154.0,200.0,154.26,154.26,154.0,154.0,200.0
2023-08-24 12:00:00,153.47,153.47,153.47,153.47,100.0,153.47,153.47,153.47,153.47,100.0
2023-08-24 12:30:00,154.54,154.54,154.54,154.54,100.0,154.54,154.54,154.54,154.54,100.0
2023-08-24 13:00:00,154.19,154.19,154.13,154.13,200.0,154.19,154.19,154.13,154.13,200.0
2023-08-24 13:30:00,154.13,154.13,154.13,154.13,0.0,154.13,154.13,154.13,154.13,0.0
2023-08-24 14:00:00,154.7,154.7,154.7,154.7,100.0,154.7,154.7,154.7,154.7,100.0
2023-08-24 14:30:00,154.54,154.64,154.54,154.64,400.0,154.54,154.64,154.54,154.64,400.0
2023-08-24 15:00:00,154.72,154.72,154.56,154.56,200.0,154.72,154.72,154.56,154.56,200.0
2023-08-24 15:30:00,154.26,154.26,153.67,153.75,600.0,154.26,154.26,153.67,153.75,600.0
2023-08-25 10:00:00,154.56,156.73,154.54,156.39,1761.0,154.56,156.73,154.54,156.39,1761.0
2023-08-25 10:30:00,154.98,155.55,154.98,155.02,600.0,154.98,155.55,154.98,155.02,600.0
2023-08-25 11:00:00,155.01,155.16,155.01,155.16,200.0,155.01,155.16,155.01,155.16,200.0
2023-08-25 11:30:00,155.16,155.16,155.16,155.16,0.0,155.16,155.16,155.16,155.16,0.0
2023-08-25 12:00:00,156.71,156.71,156.71,156.71,100.0,156.71,156.71,156.71,156.71,100.0
2023-08-25 12:30:00,157.77,157.77,157.77,157.77,100.0,157.77,157.77,157.77,157.77,100.0
2023-08-25 13:00:00,158.06,158.06,158.06,158.06,100.0,158.06,158.06,158.06,158.06,100.0
2023-08-25 13:30:00,158.25,158.25,158.25,158.25,100.0,158.25,158.25,158.25,158.25,100.0
2023-08-25 14:00:00,158.84,159.32,158.57,159.32,900.0,158.84,159.32,158.57,159.32,900.0
2023-08-25 14:30:00,158.9,159.0,158.76,158.76,500.0,158.9,159.0,158.76,158.76,500.0
2023-08-25 15:00:00,158.8,159.24,158.8,159.14,1020.0,158.8,159.24,158.8,159.14,1020.0
2023-08-25 15:30:00,159.09,159.36,158.95,158.95,3327.0,159.09,159.36,158.95,158.95,3327.0
2023-08-28 09:30:00,160.0,160.0,160.0,160.0,0.0,160.0,160.0,160.0,160.0,0.0
2023-08-28 10:00:00,159.37,159.8,159.03,159.68,1400.0,159.37,159.8,159.03,159.68,1400.0
2023-08-28 10:30:00,159.9,160.0,159.9,160.0,350.0,159.9,160.0,159.9,160.0,350.0
2023-08-28 11:00:00,159.31,159.31,159.31,159.31,100.0,159.31,159.31,159.31,159.31,100.0
2023-08-28 11:30:00,159.31,159.31,159.31,159.31,0.0,159.31,159.31,159.31,159.31,0.0
2023-08-28 12:00:00,159.43,159.43,159.43,159.43,100.0,159.43,159.43,159.43,159.43,100.0
2023-08-28 12:30:00,159.26,159.26,159.26,159.26,100.0,159.26,159.26,159.26,159.26,100.0
2023-08-28 13:00:00,159.26,159.26,159.26,159.26,0.0,159.26,159.26,159.26,159.26,0.0
2023-08-28 13:30:00,159.45,159.45,159.45,159.45,100.0,159.45,159.45,159.45,159.45,100.0
2023-08-28 14:00:00,158.95,159.07,158.95,159.07,300.0,158.95,159.07,158.95,159.07,300.0
2023-08-28 14:30:00,159.06,159.06,159.06,159.06,100.0,159.06,159.06,159.06,159.06,100.0
2023-08-28 15:00:00,158.93,159.0,158.67,158.67,400.0,158.93,159.0,158.67,158.67,400.0
2023-08-28 15:30:00,158.44,159.07,157.64,157.64,800.0,158.44,159.07,157.64,157.64,800.0
2023-08-29 09:30:00,157.63,157.84,157.63,157.84,200.0,157.63,157.84,157.63,157.84,200.0
2023-08-29 10:00:00,158.08,159.18,158.08,159.18,383.0,158.08,159.18,158.08,159.18,383.0
2023-08-29 10:30:00,160.31,161.12,160.31,161.12,500.0,160.31,161.12,160.31,161.12,500.0
2023-08-29 11:00:00,161.24,161.44,161.02,161.44,400.0,161.24,161.44,161.02,161.44,400.0
2023-08-29 11:30:00,161.44,161.44,161.44,161.44,0.0,161.44,161.44,161.44,161.44,0.0
2023-08-29 12:00:00,160.45,160.45,160.45,160.45,100.0,160.45,160.45,160.45,160.45,100.0
2023-08-29 12:30:00,160.45,160.45,160.45,160.45,0.0,160.45,160.45,160.45,160.45,0.0
2023-08-29 13:00:00,160.45,160.45,160.45,160.45,0.0,160.45,160.45,160.45,160.45,0.0
2023-08-29 13:30:00,160.45,160.45,160.45,160.45,0.0,160.45,160.45,160.45,160.45,0.0
2023-08-29 14:00:00,159.75,159.75,159.75,159.75,161.0,159.75,159.75,159.75,159.75,161.0
2023-08-29 14:30:00,159.64,159.64,159.63,159.63,400.0,159.64,159.64,159.63,159.63,400.0
2023-08-29 15:00:00,159.74,160.1,159.64,160.1,850.0,159.74,160.1,159.64,160.1,850.0
2023-08-29 15:30:00,159.98,159.98,159.98,159.98,100.0,159.98,159.98,159.98,159.98,100.0
2023-08-30 09:30:00,160.26,160.26,160.26,160.26,100.0,160.26,160.26,160.26,160.26,100.0
2023-08-30 10:00:00,160.81,160.81,160.25,160.25,373.0,160.81,160.81,160.25,160.25,373.0
2023-08-30 10:30:00,160.25,160.25,160.25,160.25,0.0,160.25,160.25,160.25,160.25,0.0
2023-08-30 11:00:00,161.05,161.05,160.77,160.77,300.0,161.05,161.05,160.77,160.77,300.0
2023-08-30 11:30:00,160.77,160.77,160.77,160.77,0.0,160.77,160.77,160.77,160.77,0.0
2023-08-30 12:00:00,160.77,160.77,160.77,160.77,0.0,160.77,160.77,160.77,160.77,0.0
2023-08-30 12:30:00,161.6,161.8,161.6,161.8,300.0,161.6,161.8,161.6,161.8,300.0
2023-08-30 13:00:00,161.72,161.72,161.72,161.72,100.0,161.72,161.72,161.72,161.72,100.0
2023-08-30 13:30:00,161.53,161.53,161.53,161.53,100.0,161.53,161.53,161.53,161.53,100.0
2023-08-30 14:00:00,161.38,161.38,160.88,160.88,200.0,161.38,161.38,160.88,160.88,200.0
2023-08-30 14:30:00,160.97,161.28,160.97,161.28,200.0,160.97,161.28,160.97,161.28,200.0
2023-08-30 15:00:00,161.42,161.68,161.41,161.54,695.0,161.42,161.68,161.41,161.54,695.0
2023-08-30 15:30:00,161.46,161.53,161.17,161.33,1239.0,161.46,161.53,161.17,161.33,1239.0
2023-08-31 09:30:00,162.49,165.49,162.49,165.49,683.0,162.49,165.49,162.49,165.49,683.0
2023-08-31 10:00:00,166.29,167.73,166.29,167.02,717.0,166.29,167.73,166.29,167.02,717.0
2023-08-31 10:30:00,167.03,167.06,166.12,166.5,1136.0,167.03,167.06,166.12,166.5,1136.0
2023-08-31 11:00:00,166.54,167.27,166.54,166.7,1016.0,166.54,167.27,166.54,166.7,1016.0
2023-08-31 11:30:00,166.55,167.0,166.5,167.0,300.0,166.55,167.0,166.5,167.0,300.0
2023-08-31 12:00:00,167.0,167.0,167.0,167.0,0.0,167.0,167.0,167.0,167.0,0.0
2023-08-31 12:30:00,167.04,167.04,166.41,166.41,200.0,167.04,167.04,166.41,166.41,200.0
2023-08-31 13:00:00,167.07,167.07,167.03,167.03,268.0,167.07,167.07,167.03,167.03,268.0
2023-08-31 13:30:00,166.95,166.95,165.84,165.93,500.0,166.95,166.95,165.84,165.93,500.0
2023-08-31 14:00:00,166.25,167.41,166.25,167.41,1208.0,166.25,167.41,166.25,167.41,1208.0
2023-08-31 14:30:00,166.31,166.65,166.31,166.47,600.0,166.31,166.65,166.31,166.47,600.0
2023-08-31 15:00:00,166.61,166.73,165.99,166.12,800.0,166.61,166.73,165.99,166.12,800.0
2023-08-31 15:30:00,166.41,166.95,166.41,166.65,600.0,166.41,166.95,166.41,166.65,600.0
2023-09-01 09:30:00,167.19,167.19,166.29,166.29,3586.0,167.19,167.19,166.29,166.29,3586.0
2023-09-01 10:00:00,167.38,167.58,166.59,166.59,717.0,167.38,167.58,166.59,166.59,717.0
2023-09-01 10:30:00,166.41,167.0,166.41,166.98,400.0,166.41,167.0,166.41,166.98,400.0
2023-09-01 11:00:00,167.63,167.97,167.63,167.97,310.0,167.63,167.97,167.63,167.97,310.0
2023-09-01 11:30:00,167.97,167.97,167.97,167.97,0.0,167.97,167.97,167.97,167.97,0.0
2023-09-01 12:00:00,167.58,167.58,167.32,167.37,425.0,167.58,167.58,167.32,167.37,425.0
2023-09-01 12:30:00,167.32,167.32,167.19,167.19,233.0,167.32,167.32,167.19,167.19,233.0
2023-09-01 13:00:00,166.97,166.97,166.77,166.77,400.0,166.97,166.97,166.77,166.77,400.0
2023-09-01 13:30:00,167.36,167.36,167.09,167.09,700.0,167.36,167.36,167.09,167.09,700.0
2023-09-01 14:00:00,167.1,167.1,166.91,166.94,400.0,167.1,167.1,166.91,166.94,400.0
2023-09-01 14:30:00,166.86,166.86,166.86,166.86,398.0,166.86,166.86,166.86,166.86,398.0
2023-09-01 15:00:00,167.55,167.77,167.5,167.77,500.0,167.55,167.77,167.5,167.77,500.0
2023-09-01 15:30:00,167.56,168.06,167.28,168.06,1969.0,167.56,168.06,167.28,168.06,1969.0
2023-09-05 09:30:00,167.03,167.03,167.03,167.03,100.0,167.03,167.03,167.03,167.03,100.0
2023-09-05 10:00:00,166.4,167.14,166.4,167.1,1463.0,166.4,167.14,166.4,167.1,1463.0
2023-09-05 10:30:00,166.69,167.1,166.69,167.1,400.0,166.69,167.1,166.69,167.1,400.0
2023-09-05 11:00:00,167.19,168.26,167.19,168.25,600.0,167.19,168.26,167.19,168.25,600.0
2023-09-05 11:30:00,168.29,168.44,168.29,168.44,500.0,168.29,168.44,168.29,168.44,500.0
2023-09-05 12:00:00,168.36,168.71,168.36,168.71,290.0,168.36,168.71,168.36,168.71,290.0
2023-09-05 12:30:00,168.58,169.03,168.58,169.03,341.0,168.58,169.03,168.58,169.03,341.0
2023-09-05 13:00:00,169.03,169.03,169.03,169.03,0.0,169.03,169.03,169.03,169.03,0.0
2023-09-05 13:30:00,169.04,169.05,169.03,169.03,568.0,169.04,169.05,169.03,169.03,568.0
2023-09-05 14:00:00,169.22,169.22,169.2,169.2,300.0,169.22,169.22,169.2,169.2,300.0
2023-09-05 14:30:00,168.8,168.8,168.8,168.8,100.0,168.8,168.8,168.8,168.8,100.0
2023-09-05 15:00:00,169.53,169.53,169.14,169.14,695.0,169.53,169.53,169.14,169.14,695.0
2023-09-05 15:30:00,169.06,169.4,169.05,169.17,1400.0,169.06,169.4,169.05,169.17,1400.0
2023-09-06 09:30:00,169.22,169.22,169.22,169.22,100.0,169.22,169.22,169.22,169.22,100.0
2023-09-06 10:00:00,169.81,169.81,168.5,168.96,1562.0,169.81,169.81,168.5,168.96,1562.0
2023-09-06 10:30:00,170.0,170.5,170.0,170.22,1224.0,170.0,170.5,170.0,170.22,1224.0
2023-09-06 11:00:00,169.4,169.4,168.56,168.56,1723.0,169.4,169.4,168.56,168.56,1723.0
2023-09-06 11:30:00,168.97,168.98,168.79,168.79,1162.0,168.97,168.98,168.79,168.79,1162.0
2023-09-06 12:00:00,168.15,168.19,166.7,166.7,1442.0,168.15,168.19,166.7,166.7,1442.0
2023-09-06 12:30:00,166.2,166.93,166.2,166.93,300.0,166.2,166.93,166.2,166.93,300.0
2023-09-06 13:00:00,167.33,167.91,167.31,167.6,500.0,167.33,167.91,167.31,167.6,500.0
2023-09-06 13:30:00,167.6,167.6,167.6,167.6,0.0,167.6,167.6,167.6,167.6,0.0
2023-09-06 14:00:00,169.12,169.12,169.12,169.12,100.0,169.12,169.12,169.12,169.12,100.0
2023-09-06 14:30:00,169.81,170.08,169.76,169.89,962.0,169.81,170.08,169.76,169.89,962.0
2023-09-06 15:00:00,169.77,171.0,169.71,171.0,1005.0,169.77,171.0,169.71,171.0,1005.0
2023-09-06 15:30:00,171.05,171.83,171.05,171.29,1706.0,171.05,171.83,171.05,171.29,1706.0
2023-09-07 09:30:00,170.45,170.57,169.49,169.5,1800.0,170.45,170.57,169.49,169.5,1800.0
2023-09-07 10:00:00,167.82,167.82,167.31,167.31,300.0,167.82,167.82,167.31,167.31,300.0
2023-09-07 10:30:00,167.92,168.46,166.62,167.12,1531.0,167.92,168.46,166.62,167.12,1531.0
2023-09-07 11:00:00,167.72,167.72,167.72,167.72,100.0,167.72,167.72,167.72,167.72,100.0
2023-09-07 11:30:00,167.0,167.35,165.82,166.31,1226.0,167.0,167.35,165.82,166.31,1226.0
2023-09-07 12:00:00,166.67,167.78,166.67,167.78,888.0,166.67,167.78,166.67,167.78,888.0
2023-09-07 12:30:00,167.78,167.78,167.78,167.78,0.0,167.78,167.78,167.78,167.78,0.0
2023-09-07 13:00:00,168.53,168.53,168.53,168.53,100.0,168.53,168.53,168.53,168.53,100.0
2023-09-07 13:30:00,167.59,167.61,167.3,167.6,2386.0,167.59,167.61,167.3,167.6,2386.0
2023-09-07 14:00:00,167.6,167.81,167.6,167.81,600.0,167.6,167.81,167.6,167.81,600.0
2023-09-07 14:30:00,168.02,168.07,168.02,168.07,200.0,168.02,168.07,168.02,168.07,200.0
2023-09-07 15:00:00,167.69,167.84,167.31,167.31,400.0,167.69,167.84,167.31,167.31,400.0
2023-09-07 15:30:00,167.8,168.23,167.8,167.95,1097.0,167.8,168.23,167.8,167.95,1097.0
2023-09-08 09:30:00,168.87,170.0,168.87,169.59,2000.0,168.87,170.0,168.87,169.59,2000.0
2023-09-08 10:00:00,169.73,169.73,169.27,169.49,900.0,169.73,169.73,169.27,169.49,900.0
2023-09-08 10:30:00,169.11,169.85,169.07,169.71,800.0,169.11,169.85,169.07,169.71,800.0
2023-09-08 11:00:00,169.81,169.81,169.33,169.55,1100.0,169.81,169.81,169.33,169.55,1100.0
2023-09-08 11:30:00,169.34,169.48,169.1,169.1,600.0,169.34,169.48,169.1,169.1,600.0
2023-09-08 12:00:00,168.43,168.53,168.0,168.53,816.0,168.43,168.53,168.0,168.53,816.0
2023-09-08 12:30:00,168.11,168.28,167.6,167.9,1500.0,168.11,168.28,167.6,167.9,1500.0
2023-09-08 13:00:00,167.79,168.39,167.78,168.29,1200.0,167.79,168.39,167.78,168.29,1200.0
2023-09-08 13:30:00,168.57,169.14,168.57,168.99,700.0,168.57,169.14,168.57,168.99,700.0
2023-09-08 14:00:00,168.97,168.97,168.97,168.97,100.0,168.97,168.97,168.97,168.97,100.0
2023-09-08 14:30:00,168.6,168.74,168.05,168.05,1000.0,168.6,168.74,168.05,168.05,1000.0
2023-09-08 15:00:00,168.03,168.19,167.83,167.86,1014.0,168.03,168.19,167.83,167.86,1014.0
2023-09-08 15:30:00,168.01,168.48,168.01,168.48,1200.0,168.01,168.48,168.01,168.48,1200.0
2023-09-11 09:30:00,169.45,169.75,169.43,169.5,1000.0,169.45,169.75,169.43,169.5,1000.0
2023-09-11 10:00:00,168.93,169.0,168.93,168.94,400.0,168.93,169.0,168.93,168.94,400.0
2023-09-11 10:30:00,168.73,169.17,168.73,169.17,400.0,168.73,169.17,168.73,169.17,400.0
2023-09-11 11:00:00,168.94,168.94,167.62,167.78,300.0,168.94,168.94,167.62,167.78,300.0
2023-09-11 11:30:00,167.79,167.8,167.58,167.66,500.0,167.79,167.8,167.58,167.66,500.0
2023-09-11 12:00:00,167.45,167.81,167.45,167.7,1525.0,167.45,167.81,167.45,167.7,1525.0
2023-09-11 12:30:00,168.25,168.46,168.25,168.26,500.0,168.25,168.46,168.25,168.26,500.0
2023-09-11 13:00:00,168.28,169.16,168.28,169.14,500.0,168.28,169.16,168.28,169.14,500.0
2023-09-11 13:30:00,168.89,169.06,168.89,169.06,412.0,168.89,169.06,168.89,169.06,412.0
2023-09-11 14:00:00,168.53,168.53,168.53,168.53,100.0,168.53,168.53,168.53,168.53,100.0
2023-09-11 14:30:00,168.38,168.38,168.02,168.02,300.0,168.38,168.38,168.02,168.02,300.0
2023-09-11 15:00:00,168.35,168.72,168.32,168.48,2698.0,168.35,168.72,168.32,168.48,2698.0
2023-09-11 15:30:00,168.19,168.21,167.72,167.75,900.0,168.19,168.21,167.72,167.75,900.0
2023-09-12 09:30:00,165.55,166.67,165.55,166.25,3562.0,165.55,166.67,165.55,166.25,3562.0
2023-09-12 10:00:00,166.49,167.38,166.49,166.99,2700.0,166.49,167.38,166.49,166.99,2700.0
2023-09-12 10:30:00,167.07,167.07,166.38,166.38,900.0,167.07,167.07,166.38,166.38,900.0
2023-09-12 11:00:00,166.5,166.71,166.5,166.71,200.0,166.5,166.71,166.5,166.71,200.0
2023-09-12 11:30:00,167.07,167.07,166.75,166.75,500.0,167.07,167.07,166.75,166.75,500.0
2023-09-12 12:00:00,166.85,166.94,166.85,166.94,200.0,166.85,166.94,166.85,166.94,200.0
2023-09-12 12:30:00,166.94,166.94,166.94,166.94,0.0,166.94,166.94,166.94,166.94,0.0
2023-09-12 13:00:00,166.96,167.0,166.93,167.0,647.0,166.96,167.0,166.93,167.0,647.0
2023-09-12 13:30:00,167.0,167.66,167.0,167.37,300.0,167.0,167.66,167.0,167.37,300.0
2023-09-12 14:00:00,167.58,167.58,167.58,167.58,100.0,167.58,167.58,167.58,167.58,100.0
2023-09-12 14:30:00,167.9,168.13,167.9,167.91,600.0,167.9,168.13,167.9,167.91,600.0
2023-09-12 15:00:00,167.88,167.88,166.99,166.99,500.0,167.88,167.88,166.99,166.99,500.0
2023-09-12 15:30:00,167.54,167.56,167.28,167.28,918.0,167.54,167.56,167.28,167.28,918.0
2023-09-13 10:00:00,166.26,167.28,166.26,167.16,600.0,166.26,167.28,166.26,167.16,600.0
2023-09-13 10:30:00,168.19,168.19,168.19,168.19,100.0,168.19,168.19,168.19,168.19,100.0
2023-09-13 11:00:00,169.13,169.18,168.97,168.97,500.0,169.13,169.18,168.97,168.97,500.0
2023-09-13 11:30:00,168.44,168.45,168.44,168.45,200.0,168.44,168.45,168.44,168.45,200.0
2023-09-13 12:00:00,168.38,168.41,168.27,168.41,300.0,168.38,168.41,168.27,168.41,300.0
2023-09-13 12:30:00,168.76,169.26,168.76,169.18,336.0,168.76,169.26,168.76,169.18,336.0
2023-09-13 13:00:00,169.48,169.57,169.34,169.4,600.0,169.48,169.57,169.34,169.4,600.0
2023-09-13 13:30:00,169.5,169.5,169.5,169.5,100.0,169.5,169.5,169.5,169.5,100.0
2023-09-13 14:00:00,169.5,169.5,168.85,168.85,200.0,169.5,169.5,168.85,168.85,200.0
2023-09-13 14:30:00,168.54,168.54,168.54,168.54,100.0,168.54,168.54,168.54,168.54,100.0
2023-09-13 15:00:00,168.54,168.54,168.54,168.54,0.0,168.54,168.54,168.54,168.54,0.0
2023-09-13 15:30:00,168.77,168.91,167.87,168.2,1173.0,168.77,168.91,167.87,168.2,1173.0
2023-09-14 09:30:00,168.97,169.78,168.97,169.44,400.0,168.97,169.78,168.97,169.44,400.0
2023-09-14 10:00:00,170.5,170.63,169.0,169.46,1220.0,170.5,170.63,169.0,169.46,1220.0
2023-09-14 10:30:00,169.5,170.0,169.5,170.0,418.0,169.5,170.0,169.5,170.0,418.0
2023-09-14 11:00:00,169.22,169.57,168.91,168.91,400.0,169.22,169.57,168.91,168.91,400.0
2023-09-14 11:30:00,169.13,169.36,168.65,169.22,600.0,169.13,169.36,168.65,169.22,600.0
2023-09-14 12:00:00,169.57,169.57,169.38,169.41,1200.0,169.57,169.57,169.38,169.41,1200.0
2023-09-14 12:30:00,169.27,169.61,169.27,169.54,500.0,169.27,169.61,169.27,169.54,500.0
2023-09-14 13:00:00,169.85,169.85,169.85,169.85,100.0,169.85,169.85,169.85,169.85,100.0
2023-09-14 13:30:00,170.1,170.13,170.1,170.13,300.0,170.1,170.13,170.1,170.13,300.0
2023-09-14 14:00:00,170.36,170.53,170.36,170.53,530.0,170.36,170.53,170.36,170.53,530.0
2023-09-14 14:30:00,171.12,171.32,171.12,171.32,305.0,171.12,171.32,171.12,171.32,305.0
2023-09-14 15:00:00,171.56,171.71,171.4,171.47,600.0,171.56,171.71,171.4,171.47,600.0
2023-09-14 15:30:00,171.46,171.59,171.36,171.59,2400.0,171.46,171.59,171.36,171.59,2400.0
2023-09-15 09:30:00,170.55,170.55,169.17,169.87,811.0,170.55,170.55,169.17,169.87,811.0
2023-09-15 10:00:00,169.73,169.92,169.73,169.92,700.0,169.73,169.92,169.73,169.92,700.0
2023-09-15 10:30:00,170.04,170.2,170.04,170.2,400.0,170.04,170.2,170.04,170.2,400.0
2023-09-15 11:00:00,170.04,170.04,170.04,170.04,100.0,170.04,170.04,170.04,170.04,100.0
2023-09-15 11:30:00,169.66,169.9,169.66,169.9,300.0,169.66,169.9,169.66,169.9,300.0
2023-09-15 12:00:00,169.09,169.09,169.09,169.09,100.0,169.09,169.09,169.09,169.09,100.0
2023-09-15 12:30:00,168.76,169.27,168.76,169.27,200.0,168.76,169.27,168.76,169.27,200.0
2023-09-15 13:00:00,169.27,169.27,169.27,169.27,0.0,169.27,169.27,169.27,169.27,0.0
2023-09-15 13:30:00,168.5,169.1,168.5,169.1,200.0,168.5,169.1,168.5,169.1,200.0
2023-09-15 14:00:00,168.95,168.95,168.95,168.95,100.0,168.95,168.95,168.95,168.95,100.0
2023-09-15 14:30:00,169.03,170.08,169.03,170.08,1099.0,169.03,170.08,169.03,170.08,1099.0
2023-09-15 15:00:00,170.11,170.32,170.11,170.12,700.0,170.11,170.32,170.11,170.12,700.0
2023-09-15 15:30:00,169.9,170.35,169.35,170.0,2300.0,169.9,170.35,169.35,170.0,2300.0
2023-09-18 09:30:00,169.04,170.16,169.04,170.1,1550.0,169.04,170.16,169.04,170.1,1550.0
2023-09-18 10:00:00,170.01,170.25,170.01,170.18,569.0,170.01,170.25,170.01,170.18,569.0
2023-09-18 10:30:00,169.89,169.89,169.24,169.49,600.0,169.89,169.89,169.24,169.49,600.0
2023-09-18 11:00:00,169.46,170.0,169.43,170.0,1300.0,169.46,170.0,169.43,170.0,1300.0
2023-09-18 11:30:00,170.44,171.23,170.44,170.93,600.0,170.44,171.23,170.44,170.93,600.0
2023-09-18 12:00:00,170.18,170.27,170.13,170.27,300.0,170.18,170.27,170.13,170.27,300.0
2023-09-18 12:30:00,170.43,170.44,170.03,170.03,800.0,170.43,170.44,170.03,170.03,800.0
2023-09-18 13:00:00,170.5,170.68,170.35,170.68,800.0,170.5,170.68,170.35,170.68,800.0
2023-09-18 13:30:00,170.68,170.68,170.68,170.68,0.0,170.68,170.68,170.68,170.68,0.0
2023-09-18 14:00:00,171.19,171.7,170.89,170.89,2908.0,171.19,171.7,170.89,170.89,2908.0
2023-09-18 14:30:00,171.24,171.4,171.24,171.4,300.0,171.24,171.4,171.24,171.4,300.0
2023-09-18 15:00:00,170.8,170.8,170.41,170.5,1968.0,170.8,170.8,170.41,170.5,1968.0
2023-09-18 15:30:00,170.72,171.06,170.72,170.96,812.0,170.72,171.06,170.72,170.96,812.0
2023-09-19 09:30:00,169.59,170.19,168.04,168.04,7504.0,169.59,170.19,168.04,168.04,7504.0
2023-09-19 10:00:00,167.93,167.93,167.78,167.78,600.0,167.93,167.93,167.78,167.78,600.0
2023-09-19 10:30:00,168.03,168.03,168.02,168.02,300.0,168.03,168.03,168.02,168.02,300.0
2023-09-19 11:00:00,168.46,168.86,168.46,168.86,300.0,168.46,168.86,168.46,168.86,300.0
2023-09-19 11:30:00,168.23,168.23,168.23,168.23,100.0,168.23,168.23,168.23,168.23,100.0
2023-09-19 12:00:00,168.5,168.5,168.5,168.5,100.0,168.5,168.5,168.5,168.5,100.0
2023-09-19 12:30:00,168.5,168.5,168.5,168.5,0.0,168.5,168.5,168.5,168.5,0.0
2023-09-19 13:00:00,168.35,168.35,168.35,168.35,100.0,168.35,168.35,168.35,168.35,100.0
2023-09-19 13:30:00,168.23,168.29,167.99,167.99,500.0,168.23,168.29,167.99,167.99,500.0
2023-09-19 14:00:00,167.87,168.0,167.75,167.77,600.0,167.87,168.0,167.75,167.77,600.0
2023-09-19 14:30:00,167.83,168.0,167.51,167.51,588.0,167.83,168.0,167.51,167.51,588.0
2023-09-19 15:00:00,167.05,167.19,166.84,166.94,1270.0,167.05,167.19,166.84,166.94,1270.0
2023-09-19 15:30:00,167.1,167.1,166.52,166.52,1100.0,167.1,167.1,166.52,166.52,1100.0
2023-09-20 09:30:00,170.06,171.18,170.06,171.03,1200.0,170.06,171.18,170.06,171.03,1200.0
2023-09-20 10:00:00,170.85,170.85,170.03,170.12,597.0,170.85,170.85,170.03,170.12,597.0
2023-09-20 10:30:00,170.56,170.57,169.93,169.93,428.0,170.56,170.57,169.93,169.93,428.0
2023-09-20 11:00:00,171.02,171.49,170.84,171.49,500.0,171.02,171.49,170.84,171.49,500.0
2023-09-20 11:30:00,172.29,173.76,172.29,173.04,1743.0,172.29,173.76,172.29,173.04,1743.0
2023-09-20 12:00:00,173.0,173.04,172.9,173.04,500.0,173.0,173.04,172.9,173.04,500.0
2023-09-20 12:30:00,172.9,173.45,172.9,173.19,300.0,172.9,173.45,172.9,173.19,300.0
2023-09-20 13:00:00,172.81,174.83,172.81,174.64,1500.0,172.81,174.83,172.81,174.64,1500.0
2023-09-20 13:30:00,173.81,173.81,173.64,173.64,200.0,173.81,173.81,173.64,173.64,200.0
2023-09-20 14:00:00,174.13,174.14,174.13,174.14,326.0,174.13,174.14,174.13,174.14,326.0
2023-09-20 14:30:00,174.1,174.1,174.04,174.04,200.0,174.1,174.1,174.04,174.04,200.0
2023-09-20 15:00:00,174.05,174.05,173.67,173.92,800.0,174.05,174.05,173.67,173.92,800.0
2023-09-20 15:30:00,173.9,173.99,172.69,173.14,4817.0,173.9,173.99,172.69,173.14,4817.0
2023-09-21 09:30:00,170.88,170.88,169.7,169.7,600.0,170.88,170.88,169.7,169.7,600.0
2023-09-21 10:00:00,169.69,169.69,167.45,167.45,400.0,169.69,169.69,167.45,167.45,400.0
2023-09-21 10:30:00,167.61,167.61,167.46,167.46,601.0,167.61,167.61,167.46,167.46,601.0
2023-09-21 11:00:00,167.46,168.14,167.44,167.88,600.0,167.46,168.14,167.44,167.88,600.0
2023-09-21 11:30:00,167.72,168.1,167.62,168.09,1400.0,167.72,168.1,167.62,168.09,1400.0
2023-09-21 12:00:00,167.29,167.29,165.79,165.79,300.0,167.29,167.29,165.79,165.79,300.0
2023-09-21 12:30:00,165.79,165.79,165.79,165.79,0.0,165.79,165.79,165.79,165.79,0.0
2023-09-21 13:00:00,166.98,166.98,166.98,166.98,100.0,166.98,166.98,166.98,166.98,100.0
2023-09-21 13:30:00,166.98,166.98,166.98,166.98,0.0,166.98,166.98,166.98,166.98,0.0
2023-09-21 14:00:00,166.98,166.98,166.98,166.98,0.0,166.98,166.98,166.98,166.98,0.0
2023-09-21 14:30:00,166.98,166.98,166.98,166.98,0.0,166.98,166.98,166.98,166.98,0.0
2023-09-21 15:00:00,164.79,164.82,164.5,164.82,600.0,164.79,164.82,164.5,164.82,600.0
2023-09-21 15:30:00,164.45,164.64,164.42,164.64,600.0,164.45,164.64,164.42,164.64,600.0
2023-09-22 09:30:00,165.28,166.0,165.28,166.0,300.0,165.28,166.0,165.28,166.0,300.0
2023-09-22 10:00:00,166.0,166.0,166.0,166.0,0.0,166.0,166.0,166.0,166.0,0.0
2023-09-22 10:30:00,166.89,166.99,166.89,166.96,685.0,166.89,166.99,166.89,166.96,685.0
2023-09-22 11:00:00,166.96,166.96,166.96,166.96,0.0,166.96,166.96,166.96,166.96,0.0
2023-09-22 11:30:00,167.27,167.27,167.27,167.27,100.0,167.27,167.27,167.27,167.27,100.0
2023-09-22 12:00:00,167.93,167.94,167.93,167.94,200.0,167.93,167.94,167.93,167.94,200.0
2023-09-22 12:30:00,168.45,168.5,168.27,168.5,473.0,168.45,168.5,168.27,168.5,473.0
2023-09-22 13:00:00,168.5,168.5,168.5,168.5,0.0,168.5,168.5,168.5,168.5,0.0
2023-09-22 13:30:00,168.78,168.82,168.36,168.43,400.0,168.78,168.82,168.36,168.43,400.0
2023-09-22 14:00:00,168.2,168.21,167.88,168.21,619.0,168.2,168.21,167.88,168.21,619.0
2023-09-22 14:30:00,168.14,168.14,167.76,168.0,715.0,168.14,168.14,167.76,168.0,715.0
2023-09-22 15:00:00,168.21,168.92,168.07,168.92,1145.0,168.21,168.92,168.07,168.92,1145.0
2023-09-22 15:30:00,169.07,169.18,167.46,167.7,2610.0,169.07,169.18,167.46,167.7,2610.0
2023-09-25 09:30:00,167.39,167.59,167.25,167.59,400.0,167.39,167.59,167.25,167.59,400.0
2023-09-25 10:00:00,166.13,166.2,166.0,166.11,1200.0,166.13,166.2,166.0,166.11,1200.0
2023-09-25 10:30:00,165.78,165.78,165.78,165.78,200.0,165.78,165.78,165.78,165.78,200.0
2023-09-25 11:00:00,166.33,166.96,166.3,166.84,1763.0,166.33,166.96,166.3,166.84,1763.0
2023-09-25 11:30:00,166.84,166.84,166.84,166.84,0.0,166.84,166.84,166.84,166.84,0.0
2023-09-25 12:00:00,167.09,167.49,167.09,167.49,300.0,167.09,167.49,167.09,167.49,300.0
2023-09-25 12:30:00,167.11,167.11,167.11,167.11,100.0,167.11,167.11,167.11,167.11,100.0
2023-09-25 13:00:00,167.26,167.26,167.26,167.26,100.0,167.26,167.26,167.26,167.26,100.0
2023-09-25 13:30:00,167.2,167.46,167.2,167.46,200.0,167.2,167.46,167.2,167.46,200.0
2023-09-25 14:00:00,167.46,167.46,167.46,167.46,0.0,167.46,167.46,167.46,167.46,0.0
2023-09-25 14:30:00,167.01,167.19,166.95,166.95,300.0,167.01,167.19,166.95,166.95,300.0
2023-09-25 15:00:00,166.27,166.27,166.15,166.15,200.0,166.27,166.27,166.15,166.15,200.0
2023-09-25 15:30:00,166.0,166.34,165.58,166.02,807.0,166.0,166.34,165.58,166.02,807.0
2023-09-26 09:30:00,165.63,166.46,165.63,166.46,1113.0,165.63,166.46,165.63,166.46,1113.0
2023-09-26 10:00:00,165.28,165.93,165.28,165.93,222.0,165.28,165.93,165.28,165.93,222.0
2023-09-26 10:30:00,165.93,165.93,165.93,165.93,0.0,165.93,165.93,165.93,165.93,0.0
2023-09-26 11:00:00,164.14,164.36,164.14,164.28,545.0,164.14,164.36,164.14,164.28,545.0
2023-09-26 11:30:00,163.82,163.82,163.82,163.82,100.0,163.82,163.82,163.82,163.82,100.0
2023-09-26 12:00:00,162.78,163.2,162.78,163.05,600.0,162.78,163.2,162.78,163.05,600.0
2023-09-26 12:30:00,163.11,163.11,163.11,163.11,100.0,163.11,163.11,163.11,163.11,100.0
2023-09-26 13:00:00,163.17,163.17,163.02,163.16,500.0,163.17,163.17,163.02,163.16,500.0
2023-09-26 13:30:00,162.79,162.79,162.42,162.75,500.0,162.79,162.79,162.42,162.75,500.0
2023-09-26 14:00:00,162.0,162.2,162.0,162.2,200.0,162.0,162.2,162.0,162.2,200.0
2023-09-26 14:30:00,162.35,162.69,162.35,162.69,411.0,162.35,162.69,162.35,162.69,411.0
2023-09-26 15:00:00,162.48,162.78,162.36,162.36,900.0,162.48,162.78,162.36,162.36,900.0
2023-09-26 15:30:00,162.35,162.9,162.16,162.16,2200.0,162.35,162.9,162.16,162.16,2200.0
2023-09-27 09:30:00,162.71,164.16,162.71,163.44,976.0,162.71,164.16,162.71,163.44,976.0
2023-09-27 10:00:00,162.1,162.84,162.1,162.83,600.0,162.1,162.84,162.1,162.83,600.0
2023-09-27 10:30:00,162.29,162.38,162.01,162.01,300.0,162.29,162.38,162.01,162.01,300.0
2023-09-27 11:00:00,162.77,162.79,162.77,162.79,300.0,162.77,162.79,162.77,162.79,300.0
2023-09-27 11:30:00,162.61,162.61,161.95,161.95,200.0,162.61,162.61,161.95,161.95,200.0
2023-09-27 12:00:00,161.84,161.84,161.64,161.67,670.0,161.84,161.84,161.64,161.67,670.0
2023-09-27 12:30:00,161.57,161.57,161.57,161.57,100.0,161.57,161.57,161.57,161.57,100.0
2023-09-27 13:00:00,161.09,161.5,160.29,160.42,1100.0,161.09,161.5,160.29,160.42,1100.0
2023-09-27 13:30:00,160.6,160.73,160.38,160.54,900.0,160.6,160.73,160.38,160.54,900.0
2023-09-27 14:00:00,160.61,160.79,160.28,160.72,1286.0,160.61,160.79,160.28,160.72,1286.0
2023-09-27 14:30:00,160.96,161.51,160.96,161.38,2201.0,160.96,161.51,160.96,161.38,2201.0
2023-09-27 15:00:00,161.91,162.14,161.38,161.47,3340.0,161.91,162.14,161.38,161.47,3340.0
2023-09-27 15:30:00,161.41,161.41,160.25,160.25,11049.0,161.41,161.41,160.25,160.25,11049.0
2023-09-28 09:30:00,161.39,161.39,161.2,161.2,500.0,161.39,161.39,161.2,161.2,500.0
2023-09-28 10:00:00,161.46,161.46,160.95,161.26,573.0,161.46,161.46,160.95,161.26,573.0
2023-09-28 10:30:00,160.95,161.81,160.95,161.81,500.0,160.95,161.81,160.95,161.81,500.0
2023-09-28 11:00:00,162.22,162.22,162.04,162.11,557.0,162.22,162.22,162.04,162.11,557.0
2023-09-28 11:30:00,162.57,162.73,162.35,162.73,1332.0,162.57,162.73,162.35,162.73,1332.0
2023-09-28 12:00:00,163.53,163.99,163.53,163.99,605.0,163.53,163.99,163.53,163.99,605.0
2023-09-28 12:30:00,163.97,164.57,163.97,164.27,1000.0,163.97,164.57,163.97,164.27,1000.0
2023-09-28 13:00:00,163.98,164.09,163.96,163.96,400.0,163.98,164.09,163.96,163.96,400.0
2023-09-28 13:30:00,164.03,164.09,164.03,164.09,200.0,164.03,164.09,164.03,164.09,200.0
2023-09-28 14:00:00,164.15,164.86,164.15,164.85,555.0,164.15,164.86,164.15,164.85,555.0
2023-09-28 14:30:00,164.81,164.81,164.28,164.28,1000.0,164.81,164.81,164.28,164.28,1000.0
2023-09-28 15:00:00,164.14,164.97,164.14,164.84,1505.0,164.14,164.97,164.14,164.84,1505.0
2023-09-28 15:30:00,164.17,164.23,163.25,163.41,3364.0,164.17,164.23,163.25,163.41,3364.0
2023-09-29 10:00:00,163.94,163.94,163.94,163.94,100.0,163.94,163.94,163.94,163.94,100.0
2023-09-29 10:30:00,164.47,164.49,164.03,164.03,700.0,164.47,164.49,164.03,164.03,700.0
2023-09-29 11:00:00,163.94,163.99,163.58,163.58,600.0,163.94,163.99,163.58,163.58,600.0
2023-09-29 11:30:00,163.12,163.33,163.04,163.33,400.0,163.12,163.33,163.04,163.33,400.0
2023-09-29 12:00:00,163.5,164.06,163.38,163.9,568.0,163.5,164.06,163.38,163.9,568.0
2023-09-29 12:30:00,164.29,165.3,164.29,164.67,400.0,164.29,165.3,164.29,164.67,400.0
2023-09-29 13:00:00,164.1,164.1,163.62,164.0,600.0,164.1,164.1,163.62,164.0,600.0
2023-09-29 13:30:00,163.85,164.11,163.84,163.84,400.0,163.85,164.11,163.84,163.84,400.0
2023-09-29 14:00:00,163.86,163.86,163.55,163.55,300.0,163.86,163.86,163.55,163.55,300.0
2023-09-29 14:30:00,163.84,163.84,163.84,163.84,100.0,163.84,163.84,163.84,163.84,100.0
2023-09-29 15:00:00,164.0,164.1,164.0,164.1,200.0,164.0,164.1,164.0,164.1,200.0
2023-09-29 15:30:00,163.62,164.18,163.62,163.73,925.0,163.62,164.18,163.62,163.73,925.0
2023-10-02 09:30:00,164.93,165.14,162.88,162.88,600.0,164.93,165.14,162.88,162.88,600.0
2023-10-02 10:00:00,163.14,163.8,163.14,163.8,500.0,163.14,163.8,163.14,163.8,500.0
2023-10-02 10:30:00,164.27,165.63,164.27,165.63,1799.0,164.27,165.63,164.27,165.63,1799.0
2023-10-02 11:00:00,165.55,166.5,165.54,166.5,7388.0,165.55,166.5,165.54,166.5,7388.0
2023-10-02 11:30:00,166.25,166.25,166.25,166.25,100.0,166.25,166.25,166.25,166.25,100.0
2023-10-02 12:00:00,166.25,166.25,166.25,166.25,0.0,166.25,166.25,166.25,166.25,0.0
2023-10-02 12:30:00,165.06,165.06,165.06,165.06,100.0,165.06,165.06,165.06,165.06,100.0
2023-10-02 13:00:00,165.06,165.06,165.06,165.06,0.0,165.06,165.06,165.06,165.06,0.0
2023-10-02 13:30:00,164.35,164.35,164.23,164.23,200.0,164.35,164.35,164.23,164.23,200.0
2023-10-02 14:00:00,164.35,164.35,164.22,164.22,200.0,164.35,164.35,164.22,164.22,200.0
2023-10-02 14:30:00,163.99,163.99,163.84,163.84,342.0,163.99,163.99,163.84,163.84,342.0
2023-10-02 15:00:00,163.78,164.26,163.78,164.26,200.0,163.78,164.26,163.78,164.26,200.0
2023-10-02 15:30:00,164.25,164.65,163.92,164.65,1909.0,164.25,164.65,163.92,164.65,1909.0
2023-10-03 09:30:00,162.85,163.59,162.31,163.59,548.0,162.85,163.59,162.31,163.59,548.0
2023-10-03 10:00:00,163.59,163.59,163.59,163.59,0.0,163.59,163.59,163.59,163.59,0.0
2023-10-03 10:30:00,162.23,162.23,161.41,161.41,200.0,162.23,162.23,161.41,161.41,200.0
2023-10-03 11:00:00,161.41,161.41,161.41,161.41,0.0,161.41,161.41,161.41,161.41,0.0
2023-10-03 11:30:00,160.11,160.47,160.08,160.47,400.0,160.11,160.47,160.08,160.47,400.0
2023-10-03 12:00:00,160.35,160.35,159.66,159.66,1800.0,160.35,160.35,159.66,159.66,1800.0
2023-10-03 12:30:00,160.06,160.06,159.63,159.63,300.0,160.06,160.06,159.63,159.63,300.0
2023-10-03 13:00:00,159.63,159.63,159.63,159.63,0.0,159.63,159.63,159.63,159.63,0.0
2023-10-03 13:30:00,159.08,159.08,159.08,159.08,100.0,159.08,159.08,159.08,159.08,100.0
2023-10-03 14:00:00,157.89,157.89,157.67,157.67,300.0,157.89,157.89,157.67,157.67,300.0
2023-10-03 14:30:00,157.8,158.05,157.28,157.28,900.0,157.8,158.05,157.28,157.28,900.0
2023-10-03 15:00:00,157.16,157.16,157.16,157.16,100.0,157.16,157.16,157.16,157.16,100.0
2023-10-03 15:30:00,156.94,157.07,156.76,156.94,2000.0,156.94,157.07,156.76,156.94,2000.0
2023-10-04 09:30:00,158.17,158.17,158.17,158.17,100.0,158.17,158.17,158.17,158.17,100.0
2023-10-04 10:00:00,157.2,157.2,156.75,156.75,400.0,157.2,157.2,156.75,156.75,400.0
2023-10-04 10:30:00,156.52,156.83,156.21,156.64,500.0,156.52,156.83,156.21,156.64,500.0
2023-10-04 11:00:00,156.69,157.12,156.69,157.0,300.0,156.69,157.12,156.69,157.0,300.0
2023-10-04 11:30:00,156.87,158.52,156.8,158.51,401.0,156.87,158.52,156.8,158.51,401.0
2023-10-04 12:00:00,158.43,158.67,158.35,158.35,400.0,158.43,158.67,158.35,158.35,400.0
2023-10-04 12:30:00,158.75,158.82,158.75,158.82,400.0,158.75,158.82,158.75,158.82,400.0
2023-10-04 13:00:00,158.05,158.05,157.73,157.73,500.0,158.05,158.05,157.73,157.73,500.0
2023-10-04 13:30:00,158.05,158.08,157.72,157.72,2000.0,158.05,158.08,157.72,157.72,2000.0
2023-10-04 14:00:00,157.41,157.73,157.41,157.73,400.0,157.41,157.73,157.41,157.73,400.0
2023-10-04 14:30:00,157.82,157.82,157.55,157.55,609.0,157.82,157.82,157.55,157.55,609.0
2023-10-04 15:00:00,157.55,157.89,157.55,157.56,4942.0,157.55,157.89,157.55,157.56,4942.0
2023-10-04 15:30:00,157.55,157.87,157.43,157.87,3269.0,157.55,157.87,157.43,157.87,3269.0
2023-10-05 09:30:00,157.59,157.64,157.12,157.12,400.0,157.59,157.64,157.12,157.12,400.0
2023-10-05 10:00:00,157.0,157.38,157.0,157.38,300.0,157.0,157.38,157.0,157.38,300.0
2023-10-05 10:30:00,158.07,158.07,156.0,156.0,400.0,158.07,158.07,156.0,156.0,400.0
2023-10-05 11:00:00,156.62,157.06,156.52,156.52,700.0,156.62,157.06,156.52,156.52,700.0
2023-10-05 11:30:00,156.4,157.03,156.4,156.96,300.0,156.4,157.03,156.4,156.96,300.0
2023-10-05 12:00:00,156.96,156.96,156.96,156.96,0.0,156.96,156.96,156.96,156.96,0.0
2023-10-05 12:30:00,158.36,158.36,157.77,157.77,210.0,158.36,158.36,157.77,157.77,210.0
2023-10-05 13:00:00,157.77,157.77,157.77,157.77,0.0,157.77,157.77,157.77,157.77,0.0
2023-10-05 13:30:00,157.75,158.15,157.75,158.15,760.0,157.75,158.15,157.75,158.15,760.0
2023-10-05 14:00:00,158.12,158.12,158.12,158.12,100.0,158.12,158.12,158.12,158.12,100.0
2023-10-05 14:30:00,158.26,158.59,158.26,158.3,400.0,158.26,158.59,158.26,158.3,400.0
2023-10-05 15:00:00,158.43,158.5,157.64,158.0,1200.0,158.43,158.5,157.64,158.0,1200.0
2023-10-05 15:30:00,158.14,158.77,158.03,158.1,2640.0,158.14,158.77,158.03,158.1,2640.0
2023-10-06 09:30:00,158.21,159.44,158.19,159.44,1222.0,158.21,159.44,158.19,159.44,1222.0
2023-10-06 10:00:00,161.14,162.93,161.04,162.93,955.0,161.14,162.93,161.04,162.93,955.0
2023-10-06 10:30:00,163.91,164.09,163.91,164.09,200.0,163.91,164.09,163.91,164.09,200.0
2023-10-06 11:00:00,164.1,165.31,164.1,165.31,1919.0,164.1,165.31,164.1,165.31,1919.0
2023-10-06 11:30:00,165.66,166.09,165.66,166.09,400.0,165.66,166.09,165.66,166.09,400.0
2023-10-06 12:00:00,167.46,167.49,167.17,167.17,834.0,167.46,167.49,167.17,167.17,834.0
2023-10-06 12:30:00,167.06,167.35,166.47,166.47,1101.0,167.06,167.35,166.47,166.47,1101.0
2023-10-06 13:00:00,166.45,168.54,166.45,168.5,1018.0,166.45,168.54,166.45,168.5,1018.0
2023-10-06 13:30:00,168.77,168.79,168.25,168.4,1057.0,168.77,168.79,168.25,168.4,1057.0
2023-10-06 14:00:00,168.09,168.28,167.92,168.28,600.0,168.09,168.28,167.92,168.28,600.0
2023-10-06 14:30:00,167.9,168.13,167.88,167.88,1123.0,167.9,168.13,167.88,167.88,1123.0
2023-10-06 15:00:00,167.7,168.04,167.59,168.04,3921.0,167.7,168.04,167.59,168.04,3921.0
2023-10-06 15:30:00,167.97,167.97,167.01,167.05,6694.0,167.97,167.97,167.01,167.05,6694.0
2023-10-09 09:30:00,159.0,161.93,153.21,161.46,4954.0,159.0,161.93,153.21,161.46,4954.0
2023-10-09 10:00:00,162.01,166.65,161.47,161.47,10392.0,162.01,166.65,161.47,161.47,10392.0
2023-10-09 10:30:00,161.33,162.59,161.33,162.52,9549.0,161.33,162.59,161.33,162.52,9549.0
2023-10-09 11:00:00,162.09,162.18,161.25,162.09,5078.0,162.09,162.18,161.25,162.09,5078.0
2023-10-09 11:30:00,162.17,163.75,162.0,163.75,5897.0,162.17,163.75,162.0,163.75,5897.0
2023-10-09 12:00:00,163.62,166.01,163.31,166.01,4131.0,163.62,166.01,163.31,166.01,4131.0
2023-10-09 12:30:00,165.4,166.9,165.4,166.9,3800.0,165.4,166.9,165.4,166.9,3800.0
2023-10-09 13:00:00,167.0,167.25,166.25,166.25,1707.0,167.0,167.25,166.25,166.25,1707.0
2023-10-09 13:30:00,167.19,167.78,166.91,167.64,2418.0,167.19,167.78,166.91,167.64,2418.0
2023-10-09 14:00:00,168.05,168.45,168.05,168.45,833.0,168.05,168.45,168.05,168.45,833.0
2023-10-09 14:30:00,168.04,169.26,167.89,169.17,3349.0,168.04,169.26,167.89,169.17,3349.0
2023-10-09 15:00:00,168.84,168.91,168.45,168.64,3835.0,168.84,168.91,168.45,168.64,3835.0
2023-10-09 15:30:00,168.5,169.27,168.13,168.13,9886.0,168.5,169.27,168.13,168.13,9886.0
2023-10-10 09:30:00,168.01,168.01,166.47,166.73,3449.0,168.01,168.01,166.47,166.73,3449.0
2023-10-10 10:00:00,167.23,168.84,166.5,167.26,3549.0,167.23,168.84,166.5,167.26,3549.0
2023-10-10 10:30:00,167.08,167.36,165.1,166.83,1720.0,167.08,167.36,165.1,166.83,1720.0
2023-10-10 11:00:00,166.23,166.23,165.65,166.14,1490.0,166.23,166.23,165.65,166.14,1490.0
2023-10-10 11:30:00,166.4,166.73,164.0,164.38,3762.0,166.4,166.73,164.0,164.38,3762.0
2023-10-10 12:00:00,163.8,164.62,163.63,164.45,2600.0,163.8,164.62,163.63,164.45,2600.0
2023-10-10 12:30:00,164.31,164.76,164.02,164.28,1100.0,164.31,164.76,164.02,164.28,1100.0
2023-10-10 13:00:00,164.84,164.84,163.84,163.84,400.0,164.84,164.84,163.84,163.84,400.0
2023-10-10 13:30:00,164.5,164.75,164.46,164.46,866.0,164.5,164.75,164.46,164.46,866.0
2023-10-10 14:00:00,165.1,165.86,165.1,165.86,240.0,165.1,165.86,165.1,165.86,240.0
2023-10-10 14:30:00,166.54,166.54,165.79,165.82,1000.0,166.54,166.54,165.79,165.82,1000.0
2023-10-10 15:00:00,165.79,165.79,165.56,165.56,733.0,165.79,165.79,165.56,165.56,733.0
2023-10-10 15:30:00,165.72,166.93,165.72,166.93,1300.0,165.72,166.93,165.72,166.93,1300.0
2023-10-11 09:30:00,165.66,167.75,165.66,166.64,610.0,165.66,167.75,165.66,166.64,610.0
2023-10-11 10:00:00,167.46,167.46,166.46,166.46,400.0,167.46,167.46,166.46,166.46,400.0
2023-10-11 10:30:00,166.84,166.97,166.84,166.97,200.0,166.84,166.97,166.84,166.97,200.0
2023-10-11 11:00:00,166.78,166.79,166.21,166.21,800.0,166.78,166.79,166.21,166.21,800.0
2023-10-11 11:30:00,165.94,165.94,164.85,164.85,500.0,165.94,165.94,164.85,164.85,500.0
2023-10-11 12:00:00,164.34,164.39,163.3,163.71,2334.0,164.34,164.39,163.3,163.71,2334.0
2023-10-11 12:30:00,163.63,163.63,162.56,162.81,1810.0,163.63,163.63,162.56,162.81,1810.0
2023-10-11 13:00:00,162.94,163.17,162.55,162.55,1000.0,162.94,163.17,162.55,162.55,1000.0
2023-10-11 13:30:00,162.3,162.54,161.97,162.54,800.0,162.3,162.54,161.97,162.54,800.0
2023-10-11 14:00:00,163.11,163.13,162.85,162.85,300.0,163.11,163.13,162.85,162.85,300.0
2023-10-11 14:30:00,162.77,162.77,161.89,161.89,1500.0,162.77,162.77,161.89,161.89,1500.0
2023-10-11 15:00:00,161.94,161.94,160.82,161.48,6853.0,161.94,161.94,160.82,161.48,6853.0
2023-10-11 15:30:00,161.97,164.25,161.97,163.83,3800.0,161.97,164.25,161.97,163.83,3800.0
2023-10-12 09:30:00,164.34,164.34,162.8,162.8,300.0,164.34,164.34,162.8,162.8,300.0
2023-10-12 10:00:00,162.0,163.36,162.0,163.36,1300.0,162.0,163.36,162.0,163.36,1300.0
2023-10-12 10:30:00,166.6,166.6,165.55,165.55,200.0,166.6,166.6,165.55,165.55,200.0
2023-10-12 11:00:00,164.84,165.39,164.68,164.68,500.0,164.84,165.39,164.68,164.68,500.0
2023-10-12 11:30:00,164.12,165.8,164.12,165.8,1094.0,164.12,165.8,164.12,165.8,1094.0
2023-10-12 12:00:00,165.76,166.11,165.53,165.7,1085.0,165.76,166.11,165.53,165.7,1085.0
2023-10-12 12:30:00,166.27,166.35,166.27,166.35,400.0,166.27,166.35,166.27,166.35,400.0
2023-10-12 13:00:00,164.57,164.57,163.66,163.66,300.0,164.57,164.57,163.66,163.66,300.0
2023-10-12 13:30:00,164.02,164.09,163.96,164.07,869.0,164.02,164.09,163.96,164.07,869.0
2023-10-12 14:00:00,164.4,164.4,161.92,162.3,1600.0,164.4,164.4,161.92,162.3,1600.0
2023-10-12 14:30:00,163.29,163.5,163.06,163.5,700.0,163.29,163.5,163.06,163.5,700.0
2023-10-12 15:00:00,163.6,164.12,163.54,163.79,1200.0,163.6,164.12,163.54,163.79,1200.0
2023-10-12 15:30:00,163.78,164.94,163.78,164.94,3269.0,163.78,164.94,163.78,164.94,3269.0
2023-10-13 10:00:00,162.41,162.41,162.41,162.41,100.0,162.41,162.41,162.41,162.41,100.0
2023-10-13 10:30:00,163.02,163.35,163.02,163.19,600.0,163.02,163.35,163.02,163.19,600.0
2023-10-13 11:00:00,162.86,162.86,161.94,161.94,600.0,162.86,162.86,161.94,161.94,600.0
2023-10-13 11:30:00,161.55,162.25,161.54,162.25,400.0,161.55,162.25,161.54,162.25,400.0
2023-10-13 12:00:00,162.25,162.25,162.25,162.25,0.0,162.25,162.25,162.25,162.25,0.0
2023-10-13 12:30:00,162.25,162.25,162.25,162.25,0.0,162.25,162.25,162.25,162.25,0.0
2023-10-13 13:00:00,162.29,162.29,162.06,162.14,500.0,162.29,162.29,162.06,162.14,500.0
2023-10-13 13:30:00,162.17,162.4,162.17,162.4,300.0,162.17,162.4,162.17,162.4,300.0
2023-10-13 14:00:00,162.43,162.43,162.33,162.33,300.0,162.43,162.43,162.33,162.33,300.0
2023-10-13 14:30:00,161.86,162.12,161.8,161.8,700.0,161.86,162.12,161.8,161.8,700.0
2023-10-13 15:00:00,161.66,162.16,161.66,161.77,1000.0,161.66,162.16,161.66,161.77,1000.0
2023-10-13 15:30:00,161.95,162.7,161.81,162.55,1605.0,161.95,162.7,161.81,162.55,1605.0
2023-10-16 09:30:00,163.69,163.69,162.77,162.77,600.0,163.69,163.69,162.77,162.77,600.0
2023-10-16 10:00:00,163.0,165.21,163.0,165.21,836.0,163.0,165.21,163.0,165.21,836.0
2023-10-16 10:30:00,168.03,168.04,166.59,166.59,2774.0,168.03,168.04,166.59,166.59,2774.0
2023-10-16 11:00:00,166.81,166.81,165.81,165.81,1568.0,166.81,166.81,165.81,165.81,1568.0
2023-10-16 11:30:00,166.22,166.65,166.12,166.65,1000.0,166.22,166.65,166.12,166.65,1000.0
2023-10-16 12:00:00,166.89,166.9,166.47,166.47,1000.0,166.89,166.9,166.47,166.47,1000.0
2023-10-16 12:30:00,166.65,166.65,166.57,166.57,200.0,166.65,166.65,166.57,166.57,200.0
2023-10-16 13:00:00,166.47,166.47,166.47,166.47,100.0,166.47,166.47,166.47,166.47,100.0
2023-10-16 13:30:00,165.72,166.1,165.72,166.03,530.0,165.72,166.1,165.72,166.03,530.0
2023-10-16 14:00:00,166.07,166.4,165.98,166.4,1700.0,166.07,166.4,165.98,166.4,1700.0
2023-10-16 14:30:00,166.35,166.35,165.85,165.85,400.0,166.35,166.35,165.85,165.85,400.0
2023-10-16 15:00:00,165.87,166.05,165.87,165.95,322.0,165.87,166.05,165.87,165.95,322.0
2023-10-16 15:30:00,165.48,165.5,164.97,164.97,2666.0,165.48,165.5,164.97,164.97,2666.0
2023-10-17 09:30:00,168.99,169.0,167.42,168.07,2036.0,168.99,169.0,167.42,168.07,2036.0
2023-10-17 10:00:00,169.27,169.61,168.68,169.32,850.0,169.27,169.61,168.68,169.32,850.0
2023-10-17 10:30:00,169.0,169.34,169.0,169.06,800.0,169.0,169.34,169.0,169.06,800.0
2023-10-17 11:00:00,169.14,171.07,169.14,169.81,1902.0,169.14,171.07,169.14,169.81,1902.0
2023-10-17 11:30:00,170.22,170.4,170.15,170.4,1336.0,170.22,170.4,170.15,170.4,1336.0
2023-10-17 12:00:00,170.01,170.01,168.8,169.25,800.0,170.01,170.01,168.8,169.25,800.0
2023-10-17 12:30:00,169.59,170.4,169.18,170.38,1400.0,169.59,170.4,169.18,170.38,1400.0
2023-10-17 13:00:00,170.68,171.53,170.43,171.36,1512.0,170.68,171.53,170.43,171.36,1512.0
2023-10-17 13:30:00,171.17,171.31,170.5,170.5,1200.0,171.17,171.31,170.5,170.5,1200.0
2023-10-17 14:00:00,170.58,171.02,170.58,171.02,200.0,170.58,171.02,170.58,171.02,200.0
2023-10-17 14:30:00,171.21,171.21,170.7,170.84,1003.0,171.21,171.21,170.7,170.84,1003.0
2023-10-17 15:00:00,171.0,171.0,170.65,170.71,1404.0,171.0,171.0,170.65,170.71,1404.0
2023-10-17 15:30:00,170.7,170.94,170.28,170.91,2413.0,170.7,170.94,170.28,170.91,2413.0
2023-10-18 09:30:00,170.21,170.21,170.21,170.21,200.0,170.21,170.21,170.21,170.21,200.0
2023-10-18 10:00:00,169.73,170.16,169.48,170.16,700.0,169.73,170.16,169.48,170.16,700.0
2023-10-18 10:30:00,169.3,169.66,169.21,169.21,1038.0,169.3,169.66,169.21,169.21,1038.0
2023-10-18 11:00:00,169.45,169.63,169.45,169.63,542.0,169.45,169.63,169.45,169.63,542.0
2023-10-18 11:30:00,170.13,170.34,170.09,170.19,500.0,170.13,170.34,170.09,170.19,500.0
2023-10-18 12:00:00,170.45,170.45,170.45,170.45,100.0,170.45,170.45,170.45,170.45,100.0
2023-10-18 12:30:00,169.99,169.99,169.45,169.45,500.0,169.99,169.99,169.45,169.45,500.0
2023-10-18 13:00:00,169.47,170.27,169.47,170.27,520.0,169.47,170.27,169.47,170.27,520.0
2023-10-18 13:30:00,170.34,170.34,170.14,170.14,400.0,170.34,170.34,170.14,170.14,400.0
2023-10-18 14:00:00,170.3,170.3,170.22,170.22,200.0,170.3,170.3,170.22,170.22,200.0
2023-10-18 14:30:00,170.46,170.46,169.32,169.55,2368.0,170.46,170.46,169.32,169.55,2368.0
2023-10-18 15:00:00,169.13,169.13,168.36,168.44,600.0,169.13,169.13,168.36,168.44,600.0
2023-10-18 15:30:00,168.26,168.82,168.26,168.53,2934.0,168.26,168.82,168.26,168.53,2934.0
2023-10-19 09:30:00,170.72,171.0,169.27,170.7,1000.0,170.72,171.0,169.27,170.7,1000.0
2023-10-19 10:00:00,170.77,170.77,170.56,170.6,600.0,170.77,170.77,170.56,170.6,600.0
2023-10-19 10:30:00,169.25,169.25,169.11,169.11,400.0,169.25,169.25,169.11,169.11,400.0
2023-10-19 11:00:00,169.5,169.52,169.15,169.15,968.0,169.5,169.52,169.15,169.15,968.0
2023-10-19 11:30:00,168.68,169.61,168.68,169.61,1197.0,168.68,169.61,168.68,169.61,1197.0
2023-10-19 12:00:00,170.02,170.05,169.8,169.92,700.0,170.02,170.05,169.8,169.92,700.0
2023-10-19 12:30:00,168.81,168.81,167.75,167.75,485.0,168.81,168.81,167.75,167.75,485.0
2023-10-19 13:00:00,168.14,168.47,167.9,167.9,400.0,168.14,168.47,167.9,167.9,400.0
2023-10-19 13:30:00,167.91,167.91,166.21,166.3,700.0,167.91,167.91,166.21,166.3,700.0
2023-10-19 14:00:00,166.48,167.16,166.34,167.16,1000.0,166.48,167.16,166.34,167.16,1000.0
2023-10-19 14:30:00,166.4,166.4,165.48,165.92,600.0,166.4,166.4,165.48,165.92,600.0
2023-10-19 15:00:00,167.2,167.32,167.13,167.32,300.0,167.2,167.32,167.13,167.32,300.0
2023-10-19 15:30:00,167.66,168.22,167.28,168.16,2321.0,167.66,168.22,167.28,168.16,2321.0
2023-10-20 09:30:00,166.01,166.42,166.01,166.42,300.0,166.01,166.42,166.01,166.42,300.0
2023-10-20 10:00:00,165.66,165.66,164.01,164.01,400.0,165.66,165.66,164.01,164.01,400.0
2023-10-20 10:30:00,163.01,163.01,160.0,160.31,2119.0,163.01,163.01,160.0,160.31,2119.0
2023-10-20 11:00:00,160.41,161.9,160.41,161.52,1596.0,160.41,161.9,160.41,161.52,1596.0
2023-10-20 11:30:00,161.03,161.86,161.03,161.86,800.0,161.03,161.86,161.03,161.86,800.0
2023-10-20 12:00:00,161.83,163.07,161.7,163.01,1200.0,161.83,163.07,161.7,163.01,1200.0
2023-10-20 12:30:00,163.51,164.0,163.51,164.0,300.0,163.51,164.0,163.51,164.0,300.0
2023-10-20 13:00:00,163.9,164.45,163.9,164.44,1187.0,163.9,164.45,163.9,164.44,1187.0
2023-10-20 13:30:00,164.27,164.27,164.27,164.27,100.0,164.27,164.27,164.27,164.27,100.0
2023-10-20 14:00:00,164.34,164.34,164.01,164.01,200.0,164.34,164.34,164.01,164.01,200.0
2023-10-20 14:30:00,163.51,163.51,163.13,163.42,700.0,163.51,163.51,163.13,163.42,700.0
2023-10-20 15:00:00,163.46,164.4,163.11,164.04,3167.0,163.46,164.4,163.11,164.04,3167.0
2023-10-20 15:30:00,163.77,164.25,163.08,163.72,4604.0,163.77,164.25,163.08,163.72,4604.0
2023-10-23 09:30:00,161.78,162.6,161.77,162.59,1128.0,161.78,162.6,161.77,162.59,1128.0
2023-10-23 10:00:00,162.7,162.74,162.25,162.71,1044.0,162.7,162.74,162.25,162.71,1044.0
2023-10-23 10:30:00,162.5,162.5,162.19,162.29,300.0,162.5,162.5,162.19,162.29,300.0
2023-10-23 11:00:00,162.4,162.66,162.4,162.66,200.0,162.4,162.66,162.4,162.66,200.0
2023-10-23 11:30:00,162.7,163.06,162.48,163.04,1200.0,162.7,163.06,162.48,163.04,1200.0
2023-10-23 12:00:00,163.03,163.08,162.88,162.88,990.0,163.03,163.08,162.88,162.88,990.0
2023-10-23 12:30:00,163.83,163.94,163.83,163.94,200.0,163.83,163.94,163.83,163.94,200.0
2023-10-23 13:00:00,164.43,164.43,164.41,164.41,200.0,164.43,164.43,164.41,164.41,200.0
2023-10-23 13:30:00,164.35,165.36,164.35,164.75,1228.0,164.35,165.36,164.35,164.75,1228.0
2023-10-23 14:00:00,164.75,164.75,164.75,164.75,0.0,164.75,164.75,164.75,164.75,0.0
2023-10-23 14:30:00,164.08,164.45,163.83,164.45,3072.0,164.08,164.45,163.83,164.45,3072.0
2023-10-23 15:00:00,164.64,164.64,163.7,163.74,400.0,164.64,164.64,163.7,163.74,400.0
2023-10-23 15:30:00,163.43,163.47,162.74,162.77,1800.0,163.43,163.47,162.74,162.77,1800.0
2023-10-24 09:30:00,165.04,166.7,165.04,166.14,1000.0,165.04,166.7,165.04,166.14,1000.0
2023-10-24 10:00:00,164.79,167.66,164.79,167.66,1100.0,164.79,167.66,164.79,167.66,1100.0
2023-10-24 10:30:00,167.94,168.36,167.33,167.42,1732.0,167.94,168.36,167.33,167.42,1732.0
2023-10-24 11:00:00,167.17,167.44,166.45,166.45,878.0,167.17,167.44,166.45,166.45,878.0
2023-10-24 11:30:00,166.62,166.62,165.09,165.68,2579.0,166.62,166.62,165.09,165.68,2579.0
2023-10-24 12:00:00,166.06,166.33,166.06,166.19,700.0,166.06,166.33,166.06,166.19,700.0
2023-10-24 12:30:00,165.99,165.99,165.65,165.65,800.0,165.99,165.99,165.65,165.65,800.0
2023-10-24 13:00:00,165.64,166.23,165.49,166.15,1486.0,165.64,166.23,165.49,166.15,1486.0
2023-10-24 13:30:00,166.28,166.41,165.88,166.41,1309.0,166.28,166.41,165.88,166.41,1309.0
2023-10-24 14:00:00,166.57,166.59,166.22,166.58,922.0,166.57,166.59,166.22,166.58,922.0
2023-10-24 14:30:00,167.0,167.33,166.96,167.33,1100.0,167.0,167.33,166.96,167.33,1100.0
2023-10-24 15:00:00,167.42,168.2,167.28,168.2,2901.0,167.42,168.2,167.28,168.2,2901.0
2023-10-24 15:30:00,168.37,168.37,166.68,166.98,5169.0,168.37,168.37,166.68,166.98,5169.0
2023-10-25 09:30:00,165.85,165.85,165.55,165.85,1600.0,165.85,165.85,165.55,165.85,1600.0
2023-10-25 10:00:00,165.77,165.77,164.99,165.14,500.0,165.77,165.77,164.99,165.14,500.0
2023-10-25 10:30:00,165.88,165.98,165.18,165.4,1055.0,165.88,165.98,165.18,165.4,1055.0
2023-10-25 11:00:00,165.55,166.18,165.55,166.04,500.0,165.55,166.18,165.55,166.04,500.0
2023-10-25 11:30:00,165.0,165.0,164.82,164.82,200.0,165.0,165.0,164.82,164.82,200.0
2023-10-25 12:00:00,164.49,164.49,163.43,163.49,1808.0,164.49,164.49,163.43,163.49,1808.0
2023-10-25 12:30:00,163.0,163.16,161.58,161.58,2619.0,163.0,163.16,161.58,161.58,2619.0
2023-10-25 13:00:00,160.89,161.12,160.45,160.45,400.0,160.89,161.12,160.45,160.45,400.0
2023-10-25 13:30:00,159.6,159.6,159.36,159.36,200.0,159.6,159.6,159.36,159.36,200.0
2023-10-25 14:00:00,159.49,160.09,159.0,159.0,1100.0,159.49,160.09,159.0,159.0,1100.0
2023-10-25 14:30:00,159.25,159.25,159.16,159.16,200.0,159.25,159.25,159.16,159.16,200.0
2023-10-25 15:00:00,159.25,159.28,159.07,159.18,1102.0,159.25,159.28,159.07,159.18,1102.0
2023-10-25 15:30:00,159.61,159.61,158.45,158.5,2100.0,159.61,159.61,158.45,158.5,2100.0
2023-10-26 09:30:00,159.06,159.06,158.71,158.71,200.0,159.06,159.06,158.71,158.71,200.0
2023-10-26 10:00:00,158.22,158.58,158.04,158.49,1900.0,158.22,158.58,158.04,158.49,1900.0
2023-10-26 10:30:00,158.61,159.41,158.14,159.41,700.0,158.61,159.41,158.14,159.41,700.0
2023-10-26 11:00:00,158.68,158.68,158.39,158.39,200.0,158.68,158.68,158.39,158.39,200.0
2023-10-26 11:30:00,156.9,156.9,156.9,156.9,100.0,156.9,156.9,156.9,156.9,100.0
2023-10-26 12:00:00,157.23,157.23,155.92,155.92,331.0,157.23,157.23,155.92,155.92,331.0
2023-10-26 12:30:00,155.91,155.91,154.9,154.9,300.0,155.91,155.91,154.9,154.9,300.0
2023-10-26 13:00:00,154.88,155.9,154.88,155.84,1615.0,154.88,155.9,154.88,155.84,1615.0
2023-10-26 13:30:00,155.69,155.69,155.11,155.11,705.0,155.69,155.69,155.11,155.11,705.0
2023-10-26 14:00:00,155.73,157.19,155.73,157.09,800.0,155.73,157.19,155.73,157.09,800.0
2023-10-26 14:30:00,157.58,157.72,157.27,157.72,700.0,157.58,157.72,157.27,157.72,700.0
2023-10-26 15:00:00,157.74,158.23,157.72,158.13,500.0,157.74,158.23,157.72,158.13,500.0
2023-10-26 15:30:00,157.91,157.91,157.47,157.83,1860.0,157.91,157.91,157.47,157.83,1860.0
2023-10-27 09:30:00,157.64,157.64,157.01,157.01,591.0,157.64,157.64,157.01,157.01,591.0
2023-10-27 10:00:00,157.14,157.63,157.06,157.2,930.0,157.14,157.63,157.06,157.2,930.0
2023-10-27 10:30:00,157.4,157.4,157.02,157.26,500.0,157.4,157.4,157.02,157.26,500.0
2023-10-27 11:00:00,157.86,157.86,157.78,157.78,300.0,157.86,157.86,157.78,157.78,300.0
2023-10-27 11:30:00,157.78,157.78,157.78,157.78,0.0,157.78,157.78,157.78,157.78,0.0
2023-10-27 12:00:00,157.16,157.16,156.45,156.45,200.0,157.16,157.16,156.45,156.45,200.0
2023-10-27 12:30:00,156.2,156.2,156.07,156.07,200.0,156.2,156.2,156.07,156.07,200.0
2023-10-27 13:00:00,155.58,155.58,155.58,155.58,100.0,155.58,155.58,155.58,155.58,100.0
2023-10-27 13:30:00,155.96,156.3,155.96,156.3,1226.0,155.96,156.3,155.96,156.3,1226.0
2023-10-27 14:00:00,156.26,156.26,155.88,155.88,200.0,156.26,156.26,155.88,155.88,200.0
2023-10-27 14:30:00,155.92,156.09,155.73,155.73,400.0,155.92,156.09,155.73,155.73,400.0
2023-10-27 15:00:00,155.59,155.65,155.59,155.65,200.0,155.59,155.65,155.59,155.65,200.0
2023-10-27 15:30:00,155.71,156.18,155.11,156.15,1912.0,155.71,156.18,155.11,156.15,1912.0
2023-10-30 09:30:00,157.75,157.94,157.2,157.94,600.0,157.75,157.94,157.2,157.94,600.0
2023-10-30 10:00:00,157.02,157.02,156.6,156.6,466.0,157.02,157.02,156.6,156.6,466.0
2023-10-30 10:30:00,156.25,156.25,155.72,155.72,1148.0,156.25,156.25,155.72,155.72,1148.0
2023-10-30 11:00:00,156.14,157.4,156.14,156.98,900.0,156.14,157.4,156.14,156.98,900.0
2023-10-30 11:30:00,157.08,157.45,157.01,157.45,800.0,157.08,157.45,157.01,157.45,800.0
2023-10-30 12:00:00,157.6,157.8,157.43,157.43,737.0,157.6,157.8,157.43,157.43,737.0
2023-10-30 12:30:00,157.21,157.21,155.93,155.93,600.0,157.21,157.21,155.93,155.93,600.0
2023-10-30 13:00:00,156.38,156.45,156.38,156.45,200.0,156.38,156.45,156.38,156.45,200.0
2023-10-30 13:30:00,158.08,158.23,158.08,158.23,999.0,158.08,158.23,158.08,158.23,999.0
2023-10-30 14:00:00,158.41,158.41,158.36,158.36,200.0,158.41,158.41,158.36,158.36,200.0
2023-10-30 14:30:00,158.9,159.14,158.9,159.05,800.0,158.9,159.14,158.9,159.05,800.0
2023-10-30 15:00:00,159.21,159.73,159.08,159.4,1298.0,159.21,159.73,159.08,159.4,1298.0
2023-10-30 15:30:00,159.55,159.69,158.7,158.93,2954.0,159.55,159.69,158.7,158.93,2954.0
2023-10-31 09:30:00,159.79,159.79,157.97,157.97,200.0,159.79,159.79,157.97,157.97,200.0
2023-10-31 10:00:00,157.9,160.02,157.29,160.02,1100.0,157.9,160.02,157.29,160.02,1100.0
2023-10-31 10:30:00,160.42,162.5,160.42,162.5,600.0,160.42,162.5,160.42,162.5,600.0
2023-10-31 11:00:00,161.91,161.91,161.4,161.4,400.0,161.91,161.91,161.4,161.4,400.0
2023-10-31 11:30:00,160.93,162.34,160.93,162.34,400.0,160.93,162.34,160.93,162.34,400.0
2023-10-31 12:00:00,162.17,162.8,161.75,162.8,1300.0,162.17,162.8,161.75,162.8,1300.0
2023-10-31 12:30:00,162.67,162.67,162.67,162.67,100.0,162.67,162.67,162.67,162.67,100.0
2023-10-31 13:00:00,162.59,162.59,162.14,162.14,400.0,162.59,162.59,162.14,162.14,400.0
2023-10-31 13:30:00,163.27,163.67,163.27,163.67,301.0,163.27,163.67,163.27,163.67,301.0
2023-10-31 14:00:00,163.43,164.29,163.43,163.92,1500.0,163.43,164.29,163.43,163.92,1500.0
2023-10-31 14:30:00,163.98,164.4,163.79,163.79,900.0,163.98,164.4,163.79,163.79,900.0
2023-10-31 15:00:00,164.15,164.15,163.65,163.86,900.0,164.15,164.15,163.65,163.86,900.0
2023-10-31 15:30:00,163.29,163.75,162.6,163.69,3425.0,163.29,163.75,162.6,163.69,3425.0
2023-11-01 09:30:00,163.22,163.22,162.48,162.48,500.0,163.22,163.22,162.48,162.48,500.0
2023-11-01 10:00:00,161.12,161.12,160.72,161.06,1100.0,161.12,161.12,160.72,161.06,1100.0
2023-11-01 10:30:00,161.47,163.05,161.47,161.91,588.0,161.47,163.05,161.47,161.91,588.0
2023-11-01 11:00:00,161.91,162.9,160.57,160.57,900.0,161.91,162.9,160.57,160.57,900.0
2023-11-01 11:30:00,160.17,161.47,160.17,161.47,1335.0,160.17,161.47,160.17,161.47,1335.0
2023-11-01 12:00:00,160.83,161.03,160.6,160.6,400.0,160.83,161.03,160.6,160.6,400.0
2023-11-01 12:30:00,161.17,161.17,160.34,160.34,300.0,161.17,161.17,160.34,160.34,300.0
2023-11-01 13:00:00,160.41,161.59,160.41,161.59,600.0,160.41,161.59,160.41,161.59,600.0
2023-11-01 13:30:00,161.25,161.51,161.06,161.09,1300.0,161.25,161.51,161.06,161.09,1300.0
2023-11-01 14:00:00,161.31,161.31,160.3,160.48,500.0,161.31,161.31,160.3,160.48,500.0
2023-11-01 14:30:00,160.95,160.99,159.11,159.74,3400.0,160.95,160.99,159.11,159.74,3400.0
2023-11-01 15:00:00,160.5,161.13,159.89,161.12,1953.0,160.5,161.13,159.89,161.12,1953.0
2023-11-01 15:30:00,161.02,161.75,161.02,161.35,2800.0,161.02,161.75,161.02,161.35,2800.0
2023-11-02 09:30:00,170.0,175.0,169.7,175.0,7744.0,170.0,175.0,169.7,175.0,7744.0
2023-11-02 10:00:00,174.4,176.71,174.31,174.64,3801.0,174.4,176.71,174.31,174.64,3801.0
2023-11-02 10:30:00,175.31,175.44,174.68,175.44,2030.0,175.31,175.44,174.68,175.44,2030.0
2023-11-02 11:00:00,175.17,175.88,173.81,174.1,3103.0,175.17,175.88,173.81,174.1,3103.0
2023-11-02 11:30:00,175.0,175.46,175.0,175.46,305.0,175.0,175.46,175.0,175.46,305.0
2023-11-02 12:00:00,175.82,175.82,175.34,175.46,700.0,175.82,175.82,175.34,175.46,700.0
2023-11-02 12:30:00,175.72,176.03,175.19,175.55,2230.0,175.72,176.03,175.19,175.55,2230.0
2023-11-02 13:00:00,175.68,175.69,173.45,173.54,3800.0,175.68,175.69,173.45,173.54,3800.0
2023-11-02 13:30:00,173.54,174.85,173.41,174.77,3112.0,173.54,174.85,173.41,174.77,3112.0
2023-11-02 14:00:00,174.78,175.58,174.7,175.31,2000.0,174.78,175.58,174.7,175.31,2000.0
2023-11-02 14:30:00,175.25,175.27,174.8,175.27,2514.0,175.25,175.27,174.8,175.27,2514.0
2023-11-02 15:00:00,175.16,175.19,174.66,174.97,3674.0,175.16,175.19,174.66,174.97,3674.0
2023-11-02 15:30:00,174.95,174.99,173.02,173.59,8150.0,174.95,174.99,173.02,173.59,8150.0
2023-11-03 09:30:00,173.4,175.2,173.4,174.0,1998.0,173.4,175.2,173.4,174.0,1998.0
2023-11-03 10:00:00,174.07,175.35,173.57,175.01,1233.0,174.07,175.35,173.57,175.01,1233.0
2023-11-03 10:30:00,174.91,176.0,174.91,175.83,2300.0,174.91,176.0,174.91,175.83,2300.0
2023-11-03 11:00:00,175.83,175.83,175.1,175.31,1625.0,175.83,175.83,175.1,175.31,1625.0
2023-11-03 11:30:00,175.75,175.75,175.56,175.59,800.0,175.75,175.75,175.56,175.59,800.0
2023-11-03 12:00:00,175.86,177.49,175.7,176.86,3200.0,175.86,177.49,175.7,176.86,3200.0
2023-11-03 12:30:00,176.74,177.93,176.74,177.5,2791.0,176.74,177.93,176.74,177.5,2791.0
2023-11-03 13:00:00,177.5,178.66,177.49,177.74,1800.0,177.5,178.66,177.49,177.74,1800.0
2023-11-03 13:30:00,178.74,179.1,178.73,178.76,1700.0,178.74,179.1,178.73,178.76,1700.0
2023-11-03 14:00:00,179.1,180.67,179.06,180.67,6749.0,179.1,180.67,179.06,180.67,6749.0
2023-11-03 14:30:00,181.06,182.63,181.06,181.71,3350.0,181.06,182.63,181.06,181.71,3350.0
2023-11-03 15:00:00,181.15,182.11,181.06,181.48,4620.0,181.15,182.11,181.06,181.48,4620.0
2023-11-03 15:30:00,181.87,181.87,180.05,180.55,10900.0,181.87,181.87,180.05,180.55,10900.0
2023-11-06 09:30:00,180.3,180.3,177.8,179.35,2404.0,180.3,180.3,177.8,179.35,2404.0
2023-11-06 10:00:00,179.55,179.55,177.52,177.89,1400.0,179.55,179.55,177.52,177.89,1400.0
2023-11-06 10:30:00,177.62,177.62,176.51,176.93,2305.0,177.62,177.62,176.51,176.93,2305.0
2023-11-06 11:00:00,176.81,176.97,175.86,175.87,1777.0,176.81,176.97,175.86,175.87,1777.0
2023-11-06 11:30:00,175.55,175.55,175.16,175.16,685.0,175.55,175.55,175.16,175.16,685.0
2023-11-06 12:00:00,174.65,175.61,174.65,175.61,1500.0,174.65,175.61,174.65,175.61,1500.0
2023-11-06 12:30:00,175.38,175.38,175.3,175.3,200.0,175.38,175.38,175.3,175.3,200.0
2023-11-06 13:00:00,175.24,175.24,174.16,174.43,900.0,175.24,175.24,174.16,174.43,900.0
2023-11-06 13:30:00,174.24,174.99,174.24,174.99,745.0,174.24,174.99,174.24,174.99,745.0
2023-11-06 14:00:00,174.9,175.07,174.71,175.07,922.0,174.9,175.07,174.71,175.07,922.0
2023-11-06 14:30:00,175.52,175.68,175.52,175.68,350.0,175.52,175.68,175.52,175.68,350.0
2023-11-06 15:00:00,175.84,176.51,175.84,176.51,1450.0,175.84,176.51,175.84,176.51,1450.0
2023-11-06 15:30:00,176.62,178.4,176.62,178.27,5363.0,176.62,178.4,176.62,178.27,5363.0
2023-11-07 09:30:00,180.1,182.21,180.1,181.65,600.0,180.1,182.21,180.1,181.65,600.0
2023-11-07 10:00:00,182.16,182.37,181.83,182.37,1251.0,182.16,182.37,181.83,182.37,1251.0
2023-11-07 10:30:00,182.34,182.98,181.62,181.78,614.0,182.34,182.98,181.62,181.78,614.0
2023-11-07 11:00:00,180.6,180.91,180.37,180.44,1109.0,180.6,180.91,180.37,180.44,1109.0
2023-11-07 11:30:00,180.61,181.61,180.61,181.54,1081.0,180.61,181.61,180.61,181.54,1081.0
2023-11-07 12:00:00,181.07,181.07,181.07,181.07,129.0,181.07,181.07,181.07,181.07,129.0
2023-11-07 12:30:00,180.32,180.58,180.32,180.43,612.0,180.32,180.58,180.32,180.43,612.0
2023-11-07 13:00:00,180.66,180.66,180.52,180.52,200.0,180.66,180.66,180.52,180.52,200.0
2023-11-07 13:30:00,180.44,180.48,180.44,180.48,400.0,180.44,180.48,180.44,180.48,400.0
2023-11-07 14:00:00,181.51,181.51,181.51,181.51,100.0,181.51,181.51,181.51,181.51,100.0
2023-11-07 14:30:00,181.48,181.72,181.31,181.72,759.0,181.48,181.72,181.31,181.72,759.0
2023-11-07 15:00:00,181.83,182.06,181.73,181.96,1004.0,181.83,182.06,181.73,181.96,1004.0
2023-11-07 15:30:00,182.07,182.77,182.01,182.77,2400.0,182.07,182.77,182.01,182.77,2400.0
2023-11-08 09:30:00,182.13,183.17,182.13,183.17,400.0,182.13,183.17,182.13,183.17,400.0
2023-11-08 10:00:00,182.77,182.77,182.33,182.33,292.0,182.77,182.77,182.33,182.33,292.0
2023-11-08 10:30:00,182.4,183.1,182.25,183.1,800.0,182.4,183.1,182.25,183.1,800.0
2023-11-08 11:00:00,183.4,183.92,183.35,183.52,1509.0,183.4,183.92,183.35,183.52,1509.0
2023-11-08 11:30:00,183.44,183.73,183.44,183.48,400.0,183.44,183.73,183.44,183.48,400.0
2023-11-08 12:00:00,183.57,183.63,183.55,183.63,517.0,183.57,183.63,183.55,183.63,517.0
2023-11-08 12:30:00,183.67,184.09,183.67,184.09,650.0,183.67,184.09,183.67,184.09,650.0
2023-11-08 13:00:00,184.41,184.74,184.28,184.68,1202.0,184.41,184.74,184.28,184.68,1202.0
2023-11-08 13:30:00,184.81,185.3,184.72,185.03,1585.0,184.81,185.3,184.72,185.03,1585.0
2023-11-08 14:00:00,185.12,185.9,185.12,185.71,1500.0,185.12,185.9,185.12,185.71,1500.0
2023-11-08 14:30:00,185.94,186.05,185.0,185.0,1618.0,185.94,186.05,185.0,185.0,1618.0
2023-11-08 15:00:00,184.66,184.66,183.41,183.86,1500.0,184.66,184.66,183.41,183.86,1500.0
2023-11-08 15:30:00,183.18,183.19,182.62,183.18,4306.0,183.18,183.19,182.62,183.18,4306.0
2023-11-09 09:30:00,183.7,183.7,182.21,182.26,536.0,183.7,183.7,182.21,182.26,536.0
2023-11-09 10:00:00,183.49,184.24,183.15,184.0,500.0,183.49,184.24,183.15,184.0,500.0
2023-11-09 10:30:00,184.44,184.67,184.32,184.56,1200.0,184.44,184.67,184.32,184.56,1200.0
2023-11-09 11:00:00,185.03,185.51,185.03,185.2,1146.0,185.03,185.51,185.03,185.2,1146.0
2023-11-09 11:30:00,185.24,185.26,184.93,185.26,400.0,185.24,185.26,184.93,185.26,400.0
2023-11-09 12:00:00,184.19,184.19,183.58,183.58,200.0,184.19,184.19,183.58,183.58,200.0
2023-11-09 12:30:00,183.74,183.8,183.72,183.72,300.0,183.74,183.8,183.72,183.72,300.0
2023-11-09 13:00:00,184.56,184.56,182.28,183.29,300.0,184.56,184.56,182.28,183.29,300.0
2023-11-09 13:30:00,183.38,183.5,182.97,182.97,1000.0,183.38,183.5,182.97,182.97,1000.0
2023-11-09 14:00:00,182.47,182.47,182.38,182.38,279.0,182.47,182.47,182.38,182.38,279.0
2023-11-09 14:30:00,182.15,182.15,181.87,181.87,500.0,182.15,182.15,181.87,181.87,500.0
2023-11-09 15:00:00,181.78,182.11,181.77,182.07,1300.0,181.78,182.11,181.77,182.07,1300.0
2023-11-09 15:30:00,181.76,181.9,181.44,181.9,4188.0,181.76,181.9,181.44,181.9,4188.0
2023-11-10 09:30:00,182.17,182.17,182.17,182.17,100.0,182.17,182.17,182.17,182.17,100.0
2023-11-10 10:00:00,182.17,182.17,182.17,182.17,0.0,182.17,182.17,182.17,182.17,0.0
2023-11-10 10:30:00,182.11,182.11,181.51,182.01,600.0,182.11,182.11,181.51,182.01,600.0
2023-11-10 11:00:00,182.23,183.62,182.23,183.38,800.0,182.23,183.62,182.23,183.38,800.0
2023-11-10 11:30:00,182.4,182.4,182.12,182.12,400.0,182.4,182.4,182.12,182.12,400.0
2023-11-10 12:00:00,182.68,182.75,182.38,182.38,1004.0,182.68,182.75,182.38,182.38,1004.0
2023-11-10 12:30:00,182.43,182.84,182.43,182.84,700.0,182.43,182.84,182.43,182.84,700.0
2023-11-10 13:00:00,182.46,182.46,182.38,182.38,300.0,182.46,182.46,182.38,182.38,300.0
2023-11-10 13:30:00,182.81,183.72,182.81,183.72,700.0,182.81,183.72,182.81,183.72,700.0
2023-11-10 14:00:00,183.78,184.05,183.78,184.0,1066.0,183.78,184.05,183.78,184.0,1066.0
2023-11-10 14:30:00,183.92,184.02,183.77,183.88,400.0,183.92,184.02,183.77,183.88,400.0
2023-11-10 15:00:00,183.86,184.05,183.66,183.88,1325.0,183.86,184.05,183.66,183.88,1325.0
2023-11-10 15:30:00,183.72,184.0,183.64,183.84,3980.0,183.72,184.0,183.64,183.84,3980.0
2023-11-13 09:30:00,183.23,183.23,182.5,182.5,291.0,183.23,183.23,182.5,182.5,291.0
2023-11-13 10:00:00,182.5,182.5,182.5,182.5,0.0,182.5,182.5,182.5,182.5,0.0
2023-11-13 10:30:00,182.41,183.0,182.41,183.0,424.0,182.41,183.0,182.41,183.0,424.0
2023-11-13 11:00:00,183.0,183.0,183.0,183.0,0.0,183.0,183.0,183.0,183.0,0.0
2023-11-13 11:30:00,182.34,182.34,182.34,182.34,100.0,182.34,182.34,182.34,182.34,100.0
2023-11-13 12:00:00,182.34,182.34,182.34,182.34,0.0,182.34,182.34,182.34,182.34,0.0
2023-11-13 12:30:00,181.78,181.78,181.52,181.63,300.0,181.78,181.78,181.52,181.63,300.0
2023-11-13 13:00:00,181.63,181.63,181.63,181.63,0.0,181.63,181.63,181.63,181.63,0.0
2023-11-13 13:30:00,181.37,181.66,181.37,181.66,400.0,181.37,181.66,181.37,181.66,400.0
2023-11-13 14:00:00,181.57,181.61,181.57,181.61,300.0,181.57,181.61,181.57,181.61,300.0
2023-11-13 14:30:00,181.67,181.78,181.52,181.75,1000.0,181.67,181.78,181.52,181.75,1000.0
2023-11-13 15:00:00,181.63,181.9,181.63,181.78,400.0,181.63,181.9,181.63,181.78,400.0
2023-11-13 15:30:00,181.79,182.48,181.79,182.48,600.0,181.79,182.48,181.79,182.48,600.0
2023-11-14 09:30:00,184.99,185.0,184.79,185.0,850.0,184.99,185.0,184.79,185.0,850.0
2023-11-14 10:00:00,186.2,186.2,184.9,185.11,1135.0,186.2,186.2,184.9,185.11,1135.0
2023-11-14 10:30:00,185.08,186.5,184.37,185.0,5782.0,185.08,186.5,184.37,185.0,5782.0
2023-11-14 11:00:00,186.43,186.43,186.27,186.28,400.0,186.43,186.43,186.27,186.28,400.0
2023-11-14 11:30:00,186.09,186.46,186.09,186.27,600.0,186.09,186.46,186.09,186.27,600.0
2023-11-14 12:00:00,186.11,187.0,186.11,186.56,550.0,186.11,187.0,186.11,186.56,550.0
2023-11-14 12:30:00,186.78,187.73,186.59,187.73,700.0,186.78,187.73,186.59,187.73,700.0
2023-11-14 13:00:00,187.35,187.61,187.0,187.0,700.0,187.35,187.61,187.0,187.0,700.0
2023-11-14 13:30:00,186.98,187.09,186.78,186.85,500.0,186.98,187.09,186.78,186.85,500.0
2023-11-14 14:00:00,186.59,186.59,186.37,186.51,319.0,186.59,186.59,186.37,186.51,319.0
2023-11-14 14:30:00,186.27,186.27,186.27,186.27,100.0,186.27,186.27,186.27,186.27,100.0
2023-11-14 15:00:00,186.55,186.63,186.24,186.59,1050.0,186.55,186.63,186.24,186.59,1050.0
2023-11-14 15:30:00,186.44,186.97,186.27,186.97,3089.0,186.44,186.97,186.27,186.97,3089.0
2023-11-15 09:30:00,186.49,186.49,186.49,186.49,100.0,186.49,186.49,186.49,186.49,100.0
2023-11-15 10:00:00,186.5,186.5,186.14,186.14,700.0,186.5,186.5,186.14,186.14,700.0
2023-11-15 10:30:00,185.33,187.44,185.33,187.44,1300.0,185.33,187.44,185.33,187.44,1300.0
2023-11-15 11:00:00,187.56,188.33,187.53,188.33,800.0,187.56,188.33,187.53,188.33,800.0
2023-11-15 11:30:00,188.25,188.29,187.71,187.71,1400.0,188.25,188.29,187.71,187.71,1400.0
2023-11-15 12:00:00,187.87,187.87,187.67,187.67,862.0,187.87,187.87,187.67,187.67,862.0
2023-11-15 12:30:00,187.8,187.8,187.5,187.7,900.0,187.8,187.8,187.5,187.7,900.0
2023-11-15 13:00:00,187.71,187.71,186.62,187.0,799.0,187.71,187.71,186.62,187.0,799.0
2023-11-15 13:30:00,186.82,187.11,186.66,187.11,500.0,186.82,187.11,186.66,187.11,500.0
2023-11-15 14:00:00,186.83,186.83,186.83,186.83,100.0,186.83,186.83,186.83,186.83,100.0
2023-11-15 14:30:00,186.59,186.59,186.59,186.59,100.0,186.59,186.59,186.59,186.59,100.0
2023-11-15 15:00:00,186.47,186.49,185.35,185.35,1200.0,186.47,186.49,185.35,185.35,1200.0
2023-11-15 15:30:00,185.41,186.22,185.16,186.14,1995.0,185.41,186.22,185.16,186.14,1995.0
2023-11-16 09:30:00,184.98,184.98,184.98,184.98,106.0,184.98,184.98,184.98,184.98,106.0
2023-11-16 10:00:00,187.45,187.45,186.96,186.96,600.0,187.45,187.45,186.96,186.96,600.0
2023-11-16 10:30:00,187.23,187.23,186.26,186.5,2572.0,187.23,187.23,186.26,186.5,2572.0
2023-11-16 11:00:00,186.41,186.41,186.41,186.41,400.0,186.41,186.41,186.41,186.41,400.0
2023-11-16 11:30:00,185.51,186.03,185.51,186.03,300.0,185.51,186.03,185.51,186.03,300.0
2023-11-16 12:00:00,186.14,187.52,186.04,187.52,740.0,186.14,187.52,186.04,187.52,740.0
2023-11-16 12:30:00,187.27,187.52,187.06,187.52,300.0,187.27,187.52,187.06,187.52,300.0
2023-11-16 13:00:00,187.62,187.62,186.91,187.5,425.0,187.62,187.62,186.91,187.5,425.0
2023-11-16 13:30:00,187.5,187.5,187.5,187.5,0.0,187.5,187.5,187.5,187.5,0.0
2023-11-16 14:00:00,186.31,186.9,186.31,186.9,700.0,186.31,186.9,186.31,186.9,700.0
2023-11-16 14:30:00,186.91,186.91,186.91,186.91,100.0,186.91,186.91,186.91,186.91,100.0
2023-11-16 15:00:00,187.51,187.51,187.51,187.51,100.0,187.51,187.51,187.51,187.51,100.0
2023-11-16 15:30:00,187.54,188.24,187.35,187.77,2014.0,187.54,188.24,187.35,187.77,2014.0
2023-11-17 09:30:00,186.37,188.0,186.37,188.0,400.0,186.37,188.0,186.37,188.0,400.0
2023-11-17 10:00:00,187.49,187.49,187.34,187.34,200.0,187.49,187.49,187.34,187.34,200.0
2023-11-17 10:30:00,188.11,188.11,188.11,188.11,300.0,188.11,188.11,188.11,188.11,300.0
2023-11-17 11:00:00,187.15,188.99,187.15,188.99,400.0,187.15,188.99,187.15,188.99,400.0
2023-11-17 11:30:00,190.0,190.2,189.39,189.39,1406.0,190.0,190.2,189.39,189.39,1406.0
2023-11-17 12:00:00,189.21,189.39,188.98,189.39,500.0,189.21,189.39,188.98,189.39,500.0
2023-11-17 12:30:00,189.39,189.39,189.39,189.39,0.0,189.39,189.39,189.39,189.39,0.0
2023-11-17 13:00:00,189.39,189.39,189.39,189.39,0.0,189.39,189.39,189.39,189.39,0.0
2023-11-17 13:30:00,189.96,189.97,189.72,189.72,300.0,189.96,189.97,189.72,189.72,300.0
2023-11-17 14:00:00,189.5,189.5,189.5,189.5,871.0,189.5,189.5,189.5,189.5,871.0
2023-11-17 14:30:00,189.67,189.67,189.23,189.37,400.0,189.67,189.67,189.23,189.37,400.0
2023-11-17 15:00:00,189.47,190.0,189.47,189.94,2500.0,189.47,190.0,189.47,189.94,2500.0
2023-11-17 15:30:00,189.45,189.66,189.24,189.43,1762.0,189.45,189.66,189.24,189.43,1762.0
2023-11-20 09:30:00,189.56,191.08,189.56,191.08,479.0,189.56,191.08,189.56,191.08,479.0
2023-11-20 10:00:00,191.4,191.4,189.89,190.48,1141.0,191.4,191.4,189.89,190.48,1141.0
2023-11-20 10:30:00,190.3,190.5,189.53,190.44,1878.0,190.3,190.5,189.53,190.44,1878.0
2023-11-20 11:00:00,191.98,191.98,191.98,191.98,119.0,191.98,191.98,191.98,191.98,119.0
2023-11-20 11:30:00,191.58,191.58,191.34,191.34,306.0,191.58,191.58,191.34,191.34,306.0
2023-11-20 12:00:00,191.42,191.42,191.14,191.18,949.0,191.42,191.42,191.14,191.18,949.0
2023-11-20 12:30:00,192.24,192.24,192.24,192.24,200.0,192.24,192.24,192.24,192.24,200.0
2023-11-20 13:00:00,193.0,193.0,192.85,193.0,689.0,193.0,193.0,192.85,193.0,689.0
2023-11-20 13:30:00,192.59,192.59,192.38,192.38,200.0,192.59,192.59,192.38,192.38,200.0
2023-11-20 14:00:00,192.39,192.74,192.39,192.74,200.0,192.39,192.74,192.39,192.74,200.0
2023-11-20 14:30:00,192.92,193.2,192.92,193.2,400.0,192.92,193.2,192.92,193.2,400.0
2023-11-20 15:00:00,192.56,192.56,191.89,191.89,500.0,192.56,192.56,191.89,191.89,500.0
2023-11-20 15:30:00,191.22,191.85,190.47,190.47,1874.0,191.22,191.85,190.47,190.47,1874.0
2023-11-21 09:30:00,190.18,190.18,189.4,189.4,300.0,190.18,190.18,189.4,189.4,300.0
2023-11-21 10:00:00,190.0,190.0,188.15,188.15,600.0,190.0,190.0,188.15,188.15,600.0
2023-11-21 10:30:00,187.95,187.95,187.35,187.35,300.0,187.95,187.95,187.35,187.35,300.0
2023-11-21 11:00:00,187.74,187.74,187.27,187.27,300.0,187.74,187.74,187.27,187.27,300.0
2023-11-21 11:30:00,187.28,187.85,187.28,187.85,574.0,187.28,187.85,187.28,187.85,574.0
2023-11-21 12:00:00,188.13,188.13,188.13,188.13,100.0,188.13,188.13,188.13,188.13,100.0
2023-11-21 12:30:00,189.92,189.92,189.9,189.9,200.0,189.92,189.92,189.9,189.9,200.0
2023-11-21 13:00:00,189.9,189.9,189.9,189.9,0.0,189.9,189.9,189.9,189.9,0.0
2023-11-21 13:30:00,189.45,189.45,189.06,189.06,400.0,189.45,189.45,189.06,189.06,400.0
2023-11-21 14:00:00,189.88,190.02,189.88,189.9,407.0,189.88,190.02,189.88,189.9,407.0
2023-11-21 14:30:00,190.22,191.05,190.22,190.99,450.0,190.22,191.05,190.22,190.99,450.0
2023-11-21 15:00:00,190.73,191.16,190.61,191.06,700.0,190.73,191.16,190.61,191.06,700.0
2023-11-21 15:30:00,191.01,191.58,190.95,191.35,1500.0,191.01,191.58,190.95,191.35,1500.0
2023-11-22 09:30:00,191.48,191.48,190.04,190.04,500.0,191.48,191.48,190.04,190.04,500.0
2023-11-22 10:00:00,190.57,192.0,190.06,192.0,925.0,190.57,192.0,190.06,192.0,925.0
2023-11-22 10:30:00,191.83,192.19,191.65,192.19,1300.0,191.83,192.19,191.65,192.19,1300.0
2023-11-22 11:00:00,191.93,192.17,190.91,192.17,600.0,191.93,192.17,190.91,192.17,600.0
2023-11-22 11:30:00,192.41,192.41,192.26,192.26,500.0,192.41,192.41,192.26,192.26,500.0
2023-11-22 12:00:00,192.6,193.0,192.6,192.86,1167.0,192.6,193.0,192.6,192.86,1167.0
2023-11-22 12:30:00,192.29,192.92,192.29,192.71,1361.0,192.29,192.92,192.29,192.71,1361.0
2023-11-22 13:00:00,192.8,193.24,192.72,193.24,800.0,192.8,193.24,192.72,193.24,800.0
2023-11-22 13:30:00,193.02,193.26,192.98,193.25,998.0,193.02,193.26,192.98,193.25,998.0
2023-11-22 14:00:00,193.22,193.22,192.48,192.48,468.0,193.22,193.22,192.48,192.48,468.0
2023-11-22 14:30:00,192.5,192.5,192.04,192.04,300.0,192.5,192.5,192.04,192.04,300.0
2023-11-22 15:00:00,192.61,192.61,192.1,192.1,200.0,192.61,192.61,192.1,192.1,200.0
2023-11-22 15:30:00,192.41,192.41,191.59,191.65,2005.0,192.41,192.41,191.59,191.65,2005.0
2023-11-24 09:30:00,191.78,191.78,191.25,191.32,500.0,191.78,191.78,191.25,191.32,500.0
2023-11-24 10:00:00,193.87,194.0,193.37,193.37,338.0,193.87,194.0,193.37,193.37,338.0
2023-11-24 10:30:00,193.3,193.3,192.94,192.94,270.0,193.3,193.3,192.94,192.94,270.0
2023-11-24 11:00:00,192.94,192.94,192.94,192.94,0.0,192.94,192.94,192.94,192.94,0.0
2023-11-24 11:30:00,191.8,191.8,191.8,191.8,100.0,191.8,191.8,191.8,191.8,100.0
2023-11-24 12:00:00,191.55,191.71,191.55,191.71,237.0,191.55,191.71,191.55,191.71,237.0
2023-11-24 12:30:00,191.75,193.25,191.75,193.25,1400.0,191.75,193.25,191.75,193.25,1400.0
2023-11-27 09:30:00,193.29,193.43,193.29,193.43,200.0,193.29,193.43,193.29,193.43,200.0
2023-11-27 10:00:00,193.2,193.87,193.19,193.87,400.0,193.2,193.87,193.19,193.87,400.0
2023-11-27 10:30:00,194.06,194.06,193.38,193.38,400.0,194.06,194.06,193.38,193.38,400.0
2023-11-27 11:00:00,193.91,194.0,193.91,194.0,200.0,193.91,194.0,193.91,194.0,200.0
2023-11-27 11:30:00,193.48,194.47,193.42,194.47,735.0,193.48,194.47,193.42,194.47,735.0
2023-11-27 12:00:00,194.21,194.4,194.21,194.4,300.0,194.21,194.4,194.21,194.4,300.0
2023-11-27 12:30:00,194.18,194.6,194.18,194.6,200.0,194.18,194.6,194.18,194.6,200.0
2023-11-27 13:00:00,194.42,194.6,194.42,194.58,400.0,194.42,194.6,194.42,194.58,400.0
2023-11-27 13:30:00,194.58,194.58,194.58,194.58,0.0,194.58,194.58,194.58,194.58,0.0
2023-11-27 14:00:00,194.58,194.58,194.58,194.58,0.0,194.58,194.58,194.58,194.58,0.0
2023-11-27 14:30:00,194.04,194.2,194.02,194.2,776.0,194.04,194.2,194.02,194.2,776.0
2023-11-27 15:00:00,194.59,195.3,194.59,195.29,1809.0,194.59,195.3,194.59,195.29,1809.0
2023-11-27 15:30:00,195.35,195.35,194.37,194.83,2735.0,195.35,195.35,194.37,194.83,2735.0
2023-11-28 09:30:00,194.22,194.22,194.22,194.22,346.0,194.22,194.22,194.22,194.22,346.0
2023-11-28 10:00:00,194.22,194.61,194.22,194.61,900.0,194.22,194.61,194.22,194.61,900.0
2023-11-28 10:30:00,195.01,195.9,194.98,195.3,1467.0,195.01,195.9,194.98,195.3,1467.0
2023-11-28 11:00:00,195.36,195.69,194.95,195.69,400.0,195.36,195.69,194.95,195.69,400.0
2023-11-28 11:30:00,195.42,196.13,195.42,195.99,1222.0,195.42,196.13,195.42,195.99,1222.0
2023-11-28 12:00:00,195.85,196.08,195.85,196.05,1300.0,195.85,196.08,195.85,196.05,1300.0
2023-11-28 12:30:00,195.93,195.93,194.47,194.47,500.0,195.93,195.93,194.47,194.47,500.0
2023-11-28 13:00:00,193.1,193.1,193.09,193.09,200.0,193.1,193.1,193.09,193.09,200.0
2023-11-28 13:30:00,192.91,193.22,192.91,193.1,602.0,192.91,193.22,192.91,193.1,602.0
2023-11-28 14:00:00,193.1,193.81,193.09,193.71,1500.0,193.1,193.81,193.09,193.71,1500.0
2023-11-28 14:30:00,194.07,194.2,193.94,194.2,900.0,194.07,194.2,193.94,194.2,900.0
2023-11-28 15:00:00,194.37,194.49,193.36,193.36,1320.0,194.37,194.49,193.36,193.36,1320.0
2023-11-28 15:30:00,193.67,194.58,193.21,194.57,2852.0,193.67,194.58,193.21,194.57,2852.0
2023-11-29 09:30:00,197.72,199.51,197.36,198.0,2067.0,197.72,199.51,197.36,198.0,2067.0
2023-11-29 10:00:00,199.3,199.57,198.89,199.25,3239.0,199.3,199.57,198.89,199.25,3239.0
2023-11-29 10:30:00,198.86,199.8,198.85,199.72,3099.0,198.86,199.8,198.85,199.72,3099.0
2023-11-29 11:00:00,199.88,200.6,198.9,198.9,2667.0,199.88,200.6,198.9,198.9,2667.0
2023-11-29 11:30:00,198.61,199.95,198.61,199.13,1394.0,198.61,199.95,198.61,199.13,1394.0
2023-11-29 12:00:00,199.5,199.5,199.26,199.38,722.0,199.5,199.5,199.26,199.38,722.0
2023-11-29 12:30:00,199.49,199.58,199.19,199.49,908.0,199.49,199.58,199.19,199.49,908.0
2023-11-29 13:00:00,199.51,199.51,199.21,199.21,1058.0,199.51,199.51,199.21,199.21,1058.0
2023-11-29 13:30:00,199.34,199.58,198.97,199.58,1400.0,199.34,199.58,198.97,199.58,1400.0
2023-11-29 14:00:00,199.21,199.37,199.13,199.35,900.0,199.21,199.37,199.13,199.35,900.0
2023-11-29 14:30:00,199.2,199.49,199.15,199.48,700.0,199.2,199.49,199.15,199.48,700.0
2023-11-29 15:00:00,198.94,198.98,198.82,198.82,700.0,198.94,198.98,198.82,198.82,700.0
2023-11-29 15:30:00,198.81,199.46,198.71,199.46,3100.0,198.81,199.46,198.71,199.46,3100.0
2023-11-30 09:30:00,199.51,199.99,199.18,199.18,950.0,199.51,199.99,199.18,199.18,950.0
2023-11-30 10:00:00,198.62,198.96,197.87,198.87,900.0,198.62,198.96,197.87,198.87,900.0
2023-11-30 10:30:00,197.58,197.81,194.07,195.12,2059.0,197.58,197.81,194.07,195.12,2059.0
2023-11-30 11:00:00,195.65,197.96,195.65,197.95,500.0,195.65,197.96,195.65,197.95,500.0
2023-11-30 11:30:00,197.87,197.87,196.5,196.5,1717.0,197.87,197.87,196.5,196.5,1717.0
2023-11-30 12:00:00,196.14,197.32,196.14,196.59,500.0,196.14,197.32,196.14,196.59,500.0
2023-11-30 12:30:00,196.49,197.21,196.15,197.21,2231.0,196.49,197.21,196.15,197.21,2231.0
2023-11-30 13:00:00,196.84,197.52,196.3,197.25,600.0,196.84,197.52,196.3,197.25,600.0
2023-11-30 13:30:00,197.25,197.25,197.25,197.25,0.0,197.25,197.25,197.25,197.25,0.0
2023-11-30 14:00:00,197.47,198.83,197.47,198.61,1150.0,197.47,198.83,197.47,198.61,1150.0
2023-11-30 14:30:00,197.97,199.01,197.97,199.01,400.0,197.97,199.01,197.97,199.01,400.0
2023-11-30 15:00:00,198.5,198.9,198.45,198.9,1621.0,198.5,198.9,198.45,198.9,1621.0
2023-11-30 15:30:00,199.1,199.53,198.68,199.53,5116.0,199.1,199.53,198.68,199.53,5116.0
2023-12-01 09:30:00,196.7,197.86,196.7,197.71,400.0,196.7,197.86,196.7,197.71,400.0
2023-12-01 10:00:00,197.78,198.05,197.78,198.05,300.0,197.78,198.05,197.78,198.05,300.0
2023-12-01 10:30:00,196.78,198.25,196.78,198.25,800.0,196.78,198.25,196.78,198.25,800.0
2023-12-01 11:00:00,198.08,199.3,197.66,199.3,1900.0,198.08,199.3,197.66,199.3,1900.0
2023-12-01 11:30:00,199.21,200.18,198.89,200.18,655.0,199.21,200.18,198.89,200.18,655.0
2023-12-01 12:00:00,199.41,199.41,199.01,199.37,600.0,199.41,199.41,199.01,199.37,600.0
2023-12-01 12:30:00,201.0,201.19,200.72,201.0,1643.0,201.0,201.19,200.72,201.0,1643.0
2023-12-01 13:00:00,201.21,201.41,200.9,201.0,1500.0,201.21,201.41,200.9,201.0,1500.0
2023-12-01 13:30:00,201.74,201.74,201.48,201.65,1400.0,201.74,201.74,201.48,201.65,1400.0
2023-12-01 14:00:00,201.59,202.45,201.59,202.45,1725.0,201.59,202.45,201.59,202.45,1725.0
2023-12-01 14:30:00,203.54,203.85,203.41,203.85,1329.0,203.54,203.85,203.41,203.85,1329.0
2023-12-01 15:00:00,203.97,203.97,203.06,203.4,1000.0,203.97,203.97,203.06,203.4,1000.0
2023-12-01 15:30:00,202.84,202.84,201.31,201.65,3281.0,202.84,202.84,201.31,201.65,3281.0
2023-12-04 09:30:00,201.38,205.0,201.35,204.51,1800.0,201.38,205.0,201.35,204.51,1800.0
2023-12-04 10:00:00,204.65,204.65,203.09,203.1,300.0,204.65,204.65,203.09,203.1,300.0
2023-12-04 10:30:00,203.22,203.25,202.55,202.55,600.0,203.22,203.25,202.55,202.55,600.0
2023-12-04 11:00:00,202.07,202.11,200.97,200.97,841.0,202.07,202.11,200.97,200.97,841.0
2023-12-04 11:30:00,201.13,201.26,200.97,201.26,408.0,201.13,201.26,200.97,201.26,408.0
2023-12-04 12:00:00,201.32,201.95,201.32,201.81,800.0,201.32,201.95,201.32,201.81,800.0
2023-12-04 12:30:00,201.88,202.9,201.88,202.26,1300.0,201.88,202.9,201.88,202.26,1300.0
2023-12-04 13:00:00,202.58,202.76,202.51,202.51,500.0,202.58,202.76,202.51,202.51,500.0
2023-12-04 13:30:00,202.29,202.29,202.13,202.14,400.0,202.29,202.29,202.13,202.14,400.0
2023-12-04 14:00:00,203.03,203.25,202.92,203.25,500.0,203.03,203.25,202.92,203.25,500.0
2023-12-04 14:30:00,204.01,204.03,204.01,204.03,300.0,204.01,204.03,204.01,204.03,300.0
2023-12-04 15:00:00,203.89,204.62,203.89,204.62,644.0,203.89,204.62,203.89,204.62,644.0
2023-12-04 15:30:00,204.59,204.75,203.99,204.4,2432.0,204.59,204.75,203.99,204.4,2432.0
2023-12-05 09:30:00,204.05,204.05,203.13,203.98,600.0,204.05,204.05,203.13,203.98,600.0
2023-12-05 10:00:00,204.67,205.53,204.22,204.26,1400.0,204.67,205.53,204.22,204.26,1400.0
2023-12-05 10:30:00,203.71,204.27,203.71,204.18,1475.0,203.71,204.27,203.71,204.18,1475.0
2023-12-05 11:00:00,203.53,203.53,202.18,202.7,1401.0,203.53,203.53,202.18,202.7,1401.0
2023-12-05 11:30:00,202.51,202.55,200.98,200.98,1801.0,202.51,202.55,200.98,200.98,1801.0
2023-12-05 12:00:00,202.05,202.16,201.43,201.43,843.0,202.05,202.16,201.43,201.43,843.0
2023-12-05 12:30:00,201.52,201.52,200.62,201.51,1001.0,201.52,201.52,200.62,201.51,1001.0
2023-12-05 13:00:00,201.57,201.57,201.57,201.57,100.0,201.57,201.57,201.57,201.57,100.0
2023-12-05 13:30:00,201.44,201.81,201.44,201.81,638.0,201.44,201.81,201.44,201.81,638.0
2023-12-05 14:00:00,202.39,202.45,202.39,202.45,200.0,202.39,202.45,202.39,202.45,200.0
2023-12-05 14:30:00,202.62,202.76,202.24,202.71,400.0,202.62,202.76,202.24,202.71,400.0
2023-12-05 15:00:00,202.75,202.94,202.75,202.75,600.0,202.75,202.94,202.75,202.75,600.0
2023-12-05 15:30:00,202.59,203.69,202.41,203.69,5438.0,202.59,203.69,202.41,203.69,5438.0
2023-12-06 09:30:00,204.38,205.0,204.38,204.77,600.0,204.38,205.0,204.38,204.77,600.0
2023-12-06 10:00:00,204.5,204.5,204.12,204.12,200.0,204.5,204.5,204.12,204.12,200.0
2023-12-06 10:30:00,204.12,204.21,203.87,203.87,500.0,204.12,204.21,203.87,203.87,500.0
2023-12-06 11:00:00,204.0,204.0,203.22,203.22,500.0,204.0,204.0,203.22,203.22,500.0
2023-12-06 11:30:00,203.22,203.22,203.22,203.22,100.0,203.22,203.22,203.22,203.22,100.0
2023-12-06 12:00:00,203.12,203.12,203.12,203.12,100.0,203.12,203.12,203.12,203.12,100.0
2023-12-06 12:30:00,202.07,202.07,202.07,202.07,100.0,202.07,202.07,202.07,202.07,100.0
2023-12-06 13:00:00,200.95,200.95,200.63,200.68,500.0,200.95,200.95,200.63,200.68,500.0
2023-12-06 13:30:00,200.08,200.31,200.02,200.31,500.0,200.08,200.31,200.02,200.31,500.0
2023-12-06 14:00:00,200.57,200.57,200.11,200.38,800.0,200.57,200.57,200.11,200.38,800.0
2023-12-06 14:30:00,201.13,201.13,201.13,201.13,100.0,201.13,201.13,201.13,201.13,100.0
2023-12-06 15:00:00,201.63,201.63,201.02,201.02,1100.0,201.63,201.63,201.02,201.02,1100.0
2023-12-06 15:30:00,200.9,201.26,200.46,200.59,2808.0,200.9,201.26,200.46,200.59,2808.0
2023-12-07 09:30:00,200.96,200.96,199.95,199.99,904.0,200.96,200.96,199.95,199.99,904.0
2023-12-07 10:00:00,201.17,202.58,201.17,202.45,1312.0,201.17,202.58,201.17,202.45,1312.0
2023-12-07 10:30:00,202.15,202.15,201.73,201.73,300.0,202.15,202.15,201.73,201.73,300.0
2023-12-07 11:00:00,201.4,201.49,200.31,200.51,2082.0,201.4,201.49,200.31,200.51,2082.0
2023-12-07 11:30:00,201.25,201.89,201.25,201.89,679.0,201.25,201.89,201.25,201.89,679.0
2023-12-07 12:00:00,201.83,202.35,201.77,202.32,885.0,201.83,202.35,201.77,202.32,885.0
2023-12-07 12:30:00,202.31,202.69,201.96,201.96,400.0,202.31,202.69,201.96,201.96,400.0
2023-12-07 13:00:00,201.74,201.76,201.5,201.66,956.0,201.74,201.76,201.5,201.66,956.0
2023-12-07 13:30:00,201.74,201.91,200.88,200.88,778.0,201.74,201.91,200.88,200.88,778.0
2023-12-07 14:00:00,200.83,200.98,200.68,200.68,300.0,200.83,200.98,200.68,200.68,300.0
2023-12-07 14:30:00,200.99,201.21,200.91,200.91,598.0,200.99,201.21,200.91,200.91,598.0
2023-12-07 15:00:00,201.39,201.45,201.39,201.45,300.0,201.39,201.45,201.39,201.45,300.0
2023-12-07 15:30:00,201.93,202.05,201.78,202.05,1200.0,201.93,202.05,201.78,202.05,1200.0
2023-12-08 09:30:00,202.76,202.76,202.41,202.41,300.0,202.76,202.76,202.41,202.41,300.0
2023-12-08 10:00:00,203.3,203.32,203.3,203.32,200.0,203.3,203.32,203.3,203.32,200.0
2023-12-08 10:30:00,202.14,202.14,201.14,201.5,774.0,202.14,202.14,201.14,201.5,774.0
2023-12-08 11:00:00,201.95,201.95,201.95,201.95,100.0,201.95,201.95,201.95,201.95,100.0
2023-12-08 11:30:00,202.53,202.53,201.5,201.65,500.0,202.53,202.53,201.5,201.65,500.0
2023-12-08 12:00:00,201.65,201.65,201.65,201.65,0.0,201.65,201.65,201.65,201.65,0.0
2023-12-08 12:30:00,202.53,202.85,202.53,202.67,326.0,202.53,202.85,202.53,202.67,326.0
2023-12-08 13:00:00,202.67,202.67,202.67,202.67,0.0,202.67,202.67,202.67,202.67,0.0
2023-12-08 13:30:00,202.67,202.67,202.67,202.67,0.0,202.67,202.67,202.67,202.67,0.0
2023-12-08 14:00:00,202.66,202.66,202.66,202.66,100.0,202.66,202.66,202.66,202.66,100.0
2023-12-08 14:30:00,202.25,202.25,202.25,202.25,168.0,202.25,202.25,202.25,202.25,168.0
2023-12-08 15:00:00,202.45,202.72,202.43,202.72,622.0,202.45,202.72,202.43,202.72,622.0
2023-12-08 15:30:00,202.6,202.6,201.02,201.02,1255.0,202.6,202.6,201.02,201.02,1255.0
2023-12-11 09:30:00,201.41,203.03,201.41,203.03,1013.0,201.41,203.03,201.41,203.03,1013.0
2023-12-11 10:00:00,203.39,205.0,203.39,204.29,400.0,203.39,205.0,203.39,204.29,400.0
2023-12-11 10:30:00,204.5,205.04,204.41,205.04,1100.0,204.5,205.04,204.41,205.04,1100.0
2023-12-11 11:00:00,205.04,205.04,205.04,205.04,0.0,205.04,205.04,205.04,205.04,0.0
2023-12-11 11:30:00,204.1,204.1,204.1,204.1,100.0,204.1,204.1,204.1,204.1,100.0
2023-12-11 12:00:00,204.0,204.0,204.0,204.0,1685.0,204.0,204.0,204.0,204.0,1685.0
2023-12-11 12:30:00,203.76,203.76,203.49,203.49,500.0,203.76,203.76,203.49,203.49,500.0
2023-12-11 13:00:00,203.38,203.39,202.75,202.75,400.0,203.38,203.39,202.75,202.75,400.0
2023-12-11 13:30:00,202.77,202.77,202.06,202.12,2106.0,202.77,202.77,202.06,202.12,2106.0
2023-12-11 14:00:00,201.9,201.9,201.64,201.76,617.0,201.9,201.9,201.64,201.76,617.0
2023-12-11 14:30:00,201.75,201.8,201.56,201.56,600.0,201.75,201.8,201.56,201.56,600.0
2023-12-11 15:00:00,201.77,202.17,201.7,201.7,1600.0,201.77,202.17,201.7,201.7,1600.0
2023-12-11 15:30:00,201.79,201.88,200.63,200.63,2646.0,201.79,201.88,200.63,200.63,2646.0
2023-12-12 09:30:00,201.56,203.08,201.56,203.08,600.0,201.56,203.08,201.56,203.08,600.0
2023-12-12 10:00:00,203.62,204.36,203.62,204.01,1033.0,203.62,204.36,203.62,204.01,1033.0
2023-12-12 10:30:00,203.84,204.89,203.79,204.25,1197.0,203.84,204.89,203.79,204.25,1197.0
2023-12-12 11:00:00,204.15,205.0,204.15,205.0,5687.0,204.15,205.0,204.15,205.0,5687.0
2023-12-12 11:30:00,204.96,205.19,203.74,203.74,800.0,204.96,205.19,203.74,203.74,800.0
2023-12-12 12:00:00,204.06,204.29,203.43,203.43,9638.0,204.06,204.29,203.43,203.43,9638.0
2023-12-12 12:30:00,203.53,203.58,203.05,203.19,2406.0,203.53,203.58,203.05,203.19,2406.0
2023-12-12 13:00:00,203.01,203.13,202.76,202.76,1438.0,203.01,203.13,202.76,202.76,1438.0
2023-12-12 13:30:00,203.12,203.12,202.84,202.94,533.0,203.12,203.12,202.84,202.94,533.0
2023-12-12 14:00:00,203.0,203.25,202.99,203.25,1467.0,203.0,203.25,202.99,203.25,1467.0
2023-12-12 14:30:00,203.25,203.92,203.25,203.82,2500.0,203.25,203.92,203.25,203.82,2500.0
2023-12-12 15:00:00,203.88,204.05,203.54,203.56,2387.0,203.88,204.05,203.54,203.56,2387.0
2023-12-12 15:30:00,203.53,203.87,202.99,203.15,5959.0,203.53,203.87,202.99,203.15,5959.0
2023-12-13 09:30:00,202.08,202.08,202.08,202.08,100.0,202.08,202.08,202.08,202.08,100.0
2023-12-13 10:00:00,200.91,200.91,199.99,199.99,300.0,200.91,200.91,199.99,199.99,300.0
2023-12-13 10:30:00,200.58,200.89,200.58,200.89,1000.0,200.58,200.89,200.58,200.89,1000.0
2023-12-13 11:00:00,200.38,200.83,200.19,200.2,600.0,200.38,200.83,200.19,200.2,600.0
2023-12-13 11:30:00,199.84,199.84,199.84,199.84,200.0,199.84,199.84,199.84,199.84,200.0
2023-12-13 12:00:00,199.57,199.63,199.41,199.63,1500.0,199.57,199.63,199.41,199.63,1500.0
2023-12-13 12:30:00,199.81,200.0,199.8,199.95,1928.0,199.81,200.0,199.8,199.95,1928.0
2023-12-13 13:00:00,199.64,199.73,199.47,199.52,700.0,199.64,199.73,199.47,199.52,700.0
2023-12-13 13:30:00,200.03,200.75,200.0,200.75,800.0,200.03,200.75,200.0,200.75,800.0
2023-12-13 14:00:00,203.0,204.0,203.0,203.93,1682.0,203.0,204.0,203.0,203.93,1682.0
2023-12-13 14:30:00,203.65,204.47,203.28,204.19,4862.0,203.65,204.47,203.28,204.19,4862.0
2023-12-13 15:00:00,204.61,204.99,202.52,202.81,2712.0,204.61,204.99,202.52,202.81,2712.0
2023-12-13 15:30:00,202.95,204.22,202.94,204.22,4020.0,202.95,204.22,202.94,204.22,4020.0
2023-12-14 09:30:00,205.7,206.32,203.83,203.86,1816.0,205.7,206.32,203.83,203.86,1816.0
2023-12-14 10:00:00,203.93,204.05,201.27,201.27,1265.0,203.93,204.05,201.27,201.27,1265.0
2023-12-14 10:30:00,201.31,201.83,200.26,200.81,1455.0,201.31,201.83,200.26,200.81,1455.0
2023-12-14 11:00:00,200.86,202.37,200.84,202.09,1994.0,200.86,202.37,200.84,202.09,1994.0
2023-12-14 11:30:00,202.14,203.39,202.0,203.27,1093.0,202.14,203.39,202.0,203.27,1093.0
2023-12-14 12:00:00,203.65,203.97,203.6,203.6,747.0,203.65,203.97,203.6,203.6,747.0
2023-12-14 12:30:00,203.2,203.51,201.78,201.78,1604.0,203.2,203.51,201.78,201.78,1604.0
2023-12-14 13:00:00,201.16,201.3,200.42,200.53,1269.0,201.16,201.3,200.42,200.53,1269.0
2023-12-14 13:30:00,200.11,200.11,198.11,198.21,1253.0,200.11,200.11,198.11,198.21,1253.0
2023-12-14 14:00:00,199.66,200.8,199.66,200.45,1000.0,199.66,200.8,199.66,200.45,1000.0
2023-12-14 14:30:00,200.56,200.89,200.4,200.84,1801.0,200.56,200.89,200.4,200.84,1801.0
2023-12-14 15:00:00,200.71,201.14,200.62,200.88,1742.0,200.71,201.14,200.62,200.88,1742.0
2023-12-14 15:30:00,200.64,201.38,200.37,201.15,5215.0,200.64,201.38,200.37,201.15,5215.0
2023-12-15 09:30:00,202.93,203.72,202.49,203.72,1300.0,202.93,203.72,202.49,203.72,1300.0
2023-12-15 10:00:00,203.85,204.01,203.78,204.0,600.0,203.85,204.01,203.78,204.0,600.0
2023-12-15 10:30:00,204.95,205.91,204.1,205.91,2700.0,204.95,205.91,204.1,205.91,2700.0
2023-12-15 11:00:00,205.83,206.07,205.44,206.07,3148.0,205.83,206.07,205.44,206.07,3148.0
2023-12-15 11:30:00,206.23,206.23,205.69,205.81,500.0,206.23,206.23,205.69,205.81,500.0
2023-12-15 12:00:00,206.99,207.09,206.63,206.8,900.0,206.99,207.09,206.63,206.8,900.0
2023-12-15 12:30:00,206.9,206.9,205.94,205.94,600.0,206.9,206.9,205.94,205.94,600.0
2023-12-15 13:00:00,206.06,206.46,206.06,206.46,600.0,206.06,206.46,206.06,206.46,600.0
2023-12-15 13:30:00,206.14,206.2,204.62,204.76,1023.0,206.14,206.2,204.62,204.76,1023.0
2023-12-15 14:00:00,204.51,205.15,204.51,205.15,300.0,204.51,205.15,204.51,205.15,300.0
2023-12-15 14:30:00,205.17,205.22,204.83,204.83,737.0,205.17,205.22,204.83,204.83,737.0
2023-12-15 15:00:00,204.66,205.11,204.59,205.05,1100.0,204.66,205.11,204.59,205.05,1100.0
2023-12-15 15:30:00,205.15,206.22,204.93,206.09,6768.0,205.15,206.22,204.93,206.09,6768.0
2023-12-18 09:30:00,207.0,210.35,207.0,210.35,1075.0,207.0,210.35,207.0,210.35,1075.0
2023-12-18 10:00:00,210.0,210.0,209.47,209.6,700.0,210.0,210.0,209.47,209.6,700.0
2023-12-18 10:30:00,209.09,209.19,208.65,209.04,1102.0,209.09,209.19,208.65,209.04,1102.0
2023-12-18 11:00:00,208.94,210.5,208.94,210.5,1674.0,208.94,210.5,208.94,210.5,1674.0
2023-12-18 11:30:00,210.0,210.1,209.14,209.14,501.0,210.0,210.1,209.14,209.14,501.0
2023-12-18 12:00:00,209.4,209.69,209.1,209.35,500.0,209.4,209.69,209.1,209.35,500.0
2023-12-18 12:30:00,208.92,209.07,208.5,208.93,1541.0,208.92,209.07,208.5,208.93,1541.0
2023-12-18 13:00:00,209.03,209.33,208.97,209.33,755.0,209.03,209.33,208.97,209.33,755.0
2023-12-18 13:30:00,209.66,210.2,209.66,210.2,200.0,209.66,210.2,209.66,210.2,200.0
2023-12-18 14:00:00,210.1,210.5,209.72,210.5,3238.0,210.1,210.5,209.72,210.5,3238.0
2023-12-18 14:30:00,210.69,211.76,210.69,211.46,800.0,210.69,211.76,210.69,211.46,800.0
2023-12-18 15:00:00,210.77,210.77,210.56,210.76,300.0,210.77,210.77,210.56,210.76,300.0
2023-12-18 15:30:00,210.68,210.68,210.05,210.2,1998.0,210.68,210.68,210.05,210.2,1998.0
2023-12-19 09:30:00,210.0,213.0,210.0,213.0,5009.0,210.0,213.0,210.0,213.0,5009.0
2023-12-19 10:00:00,213.64,213.64,212.27,212.31,400.0,213.64,213.64,212.27,212.31,400.0
2023-12-19 10:30:00,212.31,212.31,212.31,212.31,0.0,212.31,212.31,212.31,212.31,0.0
2023-12-19 11:00:00,213.44,214.06,213.44,213.78,1316.0,213.44,214.06,213.44,213.78,1316.0
2023-12-19 11:30:00,214.18,214.3,213.67,213.81,2502.0,214.18,214.3,213.67,213.81,2502.0
2023-12-19 12:00:00,213.71,214.33,212.41,212.6,4909.0,213.71,214.33,212.41,212.6,4909.0
2023-12-19 12:30:00,213.25,213.8,213.25,213.35,1400.0,213.25,213.8,213.25,213.35,1400.0
2023-12-19 13:00:00,213.78,214.13,213.69,214.13,1595.0,213.78,214.13,213.69,214.13,1595.0
2023-12-19 13:30:00,214.31,214.5,213.99,214.38,1868.0,214.31,214.5,213.99,214.38,1868.0
2023-12-19 14:00:00,214.81,214.85,214.67,214.67,1900.0,214.81,214.85,214.67,214.67,1900.0
2023-12-19 14:30:00,214.29,215.02,214.29,214.78,1000.0,214.29,215.02,214.29,214.78,1000.0
2023-12-19 15:00:00,214.44,214.44,213.68,213.68,1118.0,214.44,214.44,213.68,213.68,1118.0
2023-12-19 15:30:00,213.48,214.47,213.48,214.17,1800.0,213.48,214.47,213.48,214.17,1800.0
2023-12-20 09:30:00,213.47,213.47,213.47,213.47,100.0,213.47,213.47,213.47,213.47,100.0
2023-12-20 10:00:00,214.0,214.0,213.52,214.0,500.0,214.0,214.0,213.52,214.0,500.0
2023-12-20 10:30:00,215.87,216.17,215.66,216.17,773.0,215.87,216.17,215.66,216.17,773.0
2023-12-20 11:00:00,216.5,216.5,216.5,216.5,300.0,216.5,216.5,216.5,216.5,300.0
2023-12-20 11:30:00,217.38,218.17,217.38,218.17,524.0,217.38,218.17,217.38,218.17,524.0
2023-12-20 12:00:00,218.0,218.84,217.55,218.5,1182.0,218.0,218.84,217.55,218.5,1182.0
2023-12-20 12:30:00,218.51,218.51,217.57,217.88,3887.0,218.51,218.51,217.57,217.88,3887.0
2023-12-20 13:00:00,217.39,217.39,217.39,217.39,100.0,217.39,217.39,217.39,217.39,100.0
2023-12-20 13:30:00,216.76,217.04,216.76,216.77,974.0,216.76,217.04,216.76,216.77,974.0
2023-12-20 14:00:00,216.58,216.7,216.13,216.13,1472.0,216.58,216.7,216.13,216.13,1472.0
2023-12-20 14:30:00,215.43,215.88,214.4,214.4,1000.0,215.43,215.88,214.4,214.4,1000.0
2023-12-20 15:00:00,212.36,213.1,212.36,212.61,1000.0,212.36,213.1,212.36,212.61,1000.0
2023-12-20 15:30:00,212.35,213.98,212.35,213.85,1271.0,212.35,213.98,212.35,213.85,1271.0
2023-12-21 09:30:00,215.4,215.68,214.44,215.0,3926.0,215.4,215.68,214.44,215.0,3926.0
2023-12-21 10:00:00,214.07,214.48,214.07,214.4,400.0,214.07,214.48,214.07,214.4,400.0
2023-12-21 10:30:00,214.51,214.51,213.74,213.74,410.0,214.51,214.51,213.74,213.74,410.0
2023-12-21 11:00:00,213.99,214.25,213.99,214.25,200.0,213.99,214.25,213.99,214.25,200.0
2023-12-21 11:30:00,214.25,214.25,214.25,214.25,179.0,214.25,214.25,214.25,214.25,179.0
2023-12-21 12:00:00,213.27,213.61,213.27,213.59,700.0,213.27,213.61,213.27,213.59,700.0
2023-12-21 12:30:00,214.2,214.2,214.2,214.2,100.0,214.2,214.2,214.2,214.2,100.0
2023-12-21 13:00:00,214.31,214.54,214.23,214.23,300.0,214.31,214.54,214.23,214.23,300.0
2023-12-21 13:30:00,214.46,214.48,214.36,214.48,400.0,214.46,214.48,214.36,214.48,400.0
2023-12-21 14:00:00,214.32,214.8,214.32,214.8,700.0,214.32,214.8,214.32,214.8,700.0
2023-12-21 14:30:00,214.97,215.78,214.88,215.78,1415.0,214.97,215.78,214.88,215.78,1415.0
2023-12-21 15:00:00,215.58,216.0,215.58,215.85,2266.0,215.58,216.0,215.58,215.85,2266.0
2023-12-21 15:30:00,215.92,215.92,214.96,215.23,4431.0,215.92,215.92,214.96,215.23,4431.0
2023-12-22 09:30:00,215.3,216.34,214.78,216.34,1000.0,215.3,216.34,214.78,216.34,1000.0
2023-12-22 10:00:00,216.03,217.32,216.03,216.65,1100.0,216.03,217.32,216.03,216.65,1100.0
2023-12-22 10:30:00,217.44,218.35,217.34,217.34,1200.0,217.44,218.35,217.34,217.34,1200.0
2023-12-22 11:00:00,217.11,217.5,217.11,217.5,300.0,217.11,217.5,217.11,217.5,300.0
2023-12-22 11:30:00,217.7,217.7,217.7,217.7,100.0,217.7,217.7,217.7,217.7,100.0
2023-12-22 12:00:00,217.47,217.58,217.47,217.58,200.0,217.47,217.58,217.47,217.58,200.0
2023-12-22 12:30:00,217.58,217.58,217.58,217.58,0.0,217.58,217.58,217.58,217.58,0.0
2023-12-22 13:00:00,217.0,217.0,217.0,217.0,100.0,217.0,217.0,217.0,217.0,100.0
2023-12-22 13:30:00,217.08,217.08,216.96,216.96,300.0,217.08,217.08,216.96,216.96,300.0
2023-12-22 14:00:00,217.24,217.24,216.94,216.94,670.0,217.24,217.24,216.94,216.94,670.0
2023-12-22 14:30:00,216.94,216.94,216.94,216.94,0.0,216.94,216.94,216.94,216.94,0.0
2023-12-22 15:00:00,217.81,217.88,217.69,217.69,300.0,217.81,217.88,217.69,217.69,300.0
2023-12-22 15:30:00,218.08,218.16,217.38,217.52,3000.0,218.08,218.16,217.38,217.52,3000.0
2023-12-26 09:30:00,219.0,220.09,219.0,219.66,600.0,219.0,220.09,219.0,219.66,600.0
2023-12-26 10:00:00,220.0,220.39,219.16,219.67,2071.0,220.0,220.39,219.16,219.67,2071.0
2023-12-26 10:30:00,220.47,220.47,220.43,220.43,200.0,220.47,220.47,220.43,220.43,200.0
2023-12-26 11:00:00,220.0,220.27,220.0,220.22,400.0,220.0,220.27,220.0,220.22,400.0
2023-12-26 11:30:00,220.39,220.81,220.39,220.56,500.0,220.39,220.81,220.39,220.56,500.0
2023-12-26 12:00:00,220.66,220.87,220.66,220.87,300.0,220.66,220.87,220.66,220.87,300.0
2023-12-26 12:30:00,220.71,220.87,220.71,220.84,312.0,220.71,220.87,220.71,220.84,312.0
2023-12-26 13:00:00,221.1,221.1,221.1,221.1,100.0,221.1,221.1,221.1,221.1,100.0
2023-12-26 13:30:00,221.1,221.21,220.96,221.16,1161.0,221.1,221.21,220.96,221.16,1161.0
2023-12-26 14:00:00,221.05,221.25,220.95,221.25,714.0,221.05,221.25,220.95,221.25,714.0
2023-12-26 14:30:00,221.13,221.38,221.13,221.31,684.0,221.13,221.38,221.13,221.31,684.0
2023-12-26 15:00:00,221.68,221.8,221.46,221.61,1700.0,221.68,221.8,221.46,221.61,1700.0
2023-12-26 15:30:00,221.55,221.55,220.31,220.31,3101.0,221.55,221.55,220.31,220.31,3101.0
2023-12-27 10:00:00,221.18,221.18,219.84,220.34,700.0,221.18,221.18,219.84,220.34,700.0
2023-12-27 10:30:00,220.09,220.09,220.09,220.09,100.0,220.09,220.09,220.09,220.09,100.0
2023-12-27 11:00:00,220.09,220.09,220.09,220.09,0.0,220.09,220.09,220.09,220.09,0.0
2023-12-27 11:30:00,220.54,220.54,220.22,220.34,300.0,220.54,220.54,220.22,220.34,300.0
2023-12-27 12:00:00,220.33,220.33,219.01,219.01,500.0,220.33,220.33,219.01,219.01,500.0
2023-12-27 12:30:00,219.0,219.28,218.98,219.16,600.0,219.0,219.28,218.98,219.16,600.0
2023-12-27 13:00:00,219.42,219.42,219.01,219.06,700.0,219.42,219.42,219.01,219.06,700.0
2023-12-27 13:30:00,219.11,219.94,219.11,219.76,900.0,219.11,219.94,219.11,219.76,900.0
2023-12-27 14:00:00,219.25,220.47,219.25,220.47,520.0,219.25,220.47,219.25,220.47,520.0
2023-12-27 14:30:00,220.02,220.34,220.02,220.02,700.0,220.02,220.34,220.02,220.02,700.0
2023-12-27 15:00:00,219.96,220.33,219.9,219.9,1770.0,219.96,220.33,219.9,219.9,1770.0
2023-12-27 15:30:00,219.49,220.29,219.17,220.29,2418.0,219.49,220.29,219.17,220.29,2418.0
2023-12-28 10:00:00,219.62,219.89,219.62,219.86,400.0,219.62,219.89,219.62,219.86,400.0
2023-12-28 10:30:00,219.97,219.97,219.75,219.75,200.0,219.97,219.97,219.75,219.75,200.0
2023-12-28 11:00:00,220.26,220.26,220.26,220.26,100.0,220.26,220.26,220.26,220.26,100.0
2023-12-28 11:30:00,220.76,220.83,220.67,220.83,400.0,220.76,220.83,220.67,220.83,400.0
2023-12-28 12:00:00,220.6,220.84,220.36,220.84,400.0,220.6,220.84,220.36,220.84,400.0
2023-12-28 12:30:00,220.99,221.37,220.8,221.0,1000.0,220.99,221.37,220.8,221.0,1000.0
2023-12-28 13:00:00,220.83,221.03,220.83,221.0,400.0,220.83,221.03,220.83,221.0,400.0
2023-12-28 13:30:00,220.24,220.25,220.24,220.25,200.0,220.24,220.25,220.24,220.25,200.0
2023-12-28 14:00:00,220.32,220.36,220.32,220.36,269.0,220.32,220.36,220.32,220.36,269.0
2023-12-28 14:30:00,220.45,220.45,220.07,220.07,600.0,220.45,220.45,220.07,220.07,600.0
2023-12-28 15:00:00,219.98,220.54,219.85,220.23,1200.0,219.98,220.54,219.85,220.23,1200.0
2023-12-28 15:30:00,220.42,220.59,220.04,220.04,2217.0,220.42,220.59,220.04,220.04,2217.0
2023-12-29 09:30:00,218.62,219.96,218.62,219.95,396.0,218.62,219.96,218.62,219.95,396.0
2023-12-29 10:00:00,220.16,220.16,220.16,220.16,100.0,220.16,220.16,220.16,220.16,100.0
2023-12-29 10:30:00,219.64,219.64,219.17,219.37,300.0,219.64,219.64,219.17,219.37,300.0
2023-12-29 11:00:00,219.49,219.49,218.75,218.75,379.0,219.49,219.49,218.75,218.75,379.0
2023-12-29 11:30:00,218.42,219.4,218.36,219.4,579.0,218.42,219.4,218.36,219.4,579.0
2023-12-29 12:00:00,219.34,219.35,219.26,219.35,1658.0,219.34,219.35,219.26,219.35,1658.0
2023-12-29 12:30:00,219.55,219.55,219.55,219.55,100.0,219.55,219.55,219.55,219.55,100.0
2023-12-29 13:00:00,220.28,220.28,219.82,219.82,300.0,220.28,220.28,219.82,219.82,300.0
2023-12-29 13:30:00,219.82,219.82,219.82,219.82,0.0,219.82,219.82,219.82,219.82,0.0
2023-12-29 14:00:00,220.03,220.23,220.03,220.23,300.0,220.03,220.23,220.03,220.23,300.0
2023-12-29 14:30:00,220.31,220.31,220.31,220.31,200.0,220.31,220.31,220.31,220.31,200.0
2023-12-29 15:00:00,220.12,220.21,219.81,220.21,1425.0,220.12,220.21,219.81,220.21,1425.0
2023-12-29 15:30:00,219.83,219.83,219.02,219.02,625.0,219.83,219.83,219.02,219.02,625.0
2024-01-02 09:30:00,210.62,215.5,208.13,212.17,900.0,210.62,215.5,208.13,212.17,900.0
2024-01-02 10:00:00,213.46,214.16,211.46,211.46,2001.0,213.46,214.16,211.46,211.46,2001.0
2024-01-02 10:30:00,211.35,212.02,210.36,211.89,2742.0,211.35,212.02,210.36,211.89,2742.0
2024-01-02 11:00:00,212.31,215.25,212.12,215.25,2615.0,212.31,215.25,212.12,215.25,2615.0
2024-01-02 11:30:00,215.88,215.92,215.38,215.6,1602.0,215.88,215.92,215.38,215.6,1602.0
2024-01-02 12:00:00,215.67,215.67,215.22,215.22,1200.0,215.67,215.67,215.22,215.22,1200.0
2024-01-02 12:30:00,215.81,215.81,214.2,214.2,500.0,215.81,215.81,214.2,214.2,500.0
2024-01-02 13:00:00,213.75,214.41,213.55,214.24,1500.0,213.75,214.41,213.55,214.24,1500.0
2024-01-02 13:30:00,214.23,214.4,213.69,213.69,1144.0,214.23,214.4,213.69,213.69,1144.0
2024-01-02 14:00:00,213.47,214.16,213.22,214.16,1707.0,213.47,214.16,213.22,214.16,1707.0
2024-01-02 14:30:00,214.36,214.7,213.88,214.25,2091.0,214.36,214.7,213.88,214.25,2091.0
2024-01-02 15:00:00,214.4,214.51,213.88,214.5,1319.0,214.4,214.51,213.88,214.5,1319.0
2024-01-02 15:30:00,214.75,216.27,214.25,216.27,4873.0,214.75,216.27,214.25,216.27,4873.0
2024-01-03 09:30:00,215.1,216.14,214.52,216.14,1000.0,215.1,216.14,214.52,216.14,1000.0
2024-01-03 10:00:00,216.74,219.28,216.74,219.28,1638.0,216.74,219.28,216.74,219.28,1638.0
2024-01-03 10:30:00,219.03,220.0,218.15,219.86,3697.0,219.03,220.0,218.15,219.86,3697.0
2024-01-03 11:00:00,219.81,219.81,217.85,218.0,700.0,219.81,219.81,217.85,218.0,700.0
2024-01-03 11:30:00,217.5,217.6,216.42,216.67,800.0,217.5,217.6,216.42,216.67,800.0
2024-01-03 12:00:00,216.72,216.72,215.71,215.8,774.0,216.72,216.72,215.71,215.8,774.0
2024-01-03 12:30:00,215.11,215.31,215.0,215.01,500.0,215.11,215.31,215.0,215.01,500.0
2024-01-03 13:00:00,214.96,215.0,213.97,214.0,1700.0,214.96,215.0,213.97,214.0,1700.0
2024-01-03 13:30:00,213.97,214.11,212.89,212.91,900.0,213.97,214.11,212.89,212.91,900.0
2024-01-03 14:00:00,212.92,212.92,212.0,212.65,300.0,212.92,212.92,212.0,212.65,300.0
2024-01-03 14:30:00,213.88,215.25,213.44,215.25,6278.0,213.88,215.25,213.44,215.25,6278.0
2024-01-03 15:00:00,215.4,215.45,214.59,214.84,800.0,215.4,215.45,214.59,214.84,800.0
2024-01-03 15:30:00,214.7,215.17,214.4,214.77,5365.0,214.7,215.17,214.4,214.77,5365.0
2024-01-04 09:30:00,214.42,214.42,213.17,213.25,477.0,214.42,214.42,213.17,213.25,477.0
2024-01-04 10:00:00,212.48,212.86,212.48,212.86,300.0,212.48,212.86,212.48,212.86,300.0
2024-01-04 10:30:00,213.33,213.49,213.31,213.49,300.0,213.33,213.49,213.31,213.49,300.0
2024-01-04 11:00:00,213.31,213.68,213.31,213.68,500.0,213.31,213.68,213.31,213.68,500.0
2024-01-04 11:30:00,212.11,212.21,211.62,211.69,1023.0,212.11,212.21,211.62,211.69,1023.0
2024-01-04 12:00:00,211.53,211.69,211.01,211.69,1500.0,211.53,211.69,211.01,211.69,1500.0
2024-01-04 12:30:00,212.17,212.53,211.7,212.53,400.0,212.17,212.53,211.7,212.53,400.0
2024-01-04 13:00:00,212.74,212.88,212.23,212.29,600.0,212.74,212.88,212.23,212.29,600.0
2024-01-04 13:30:00,212.4,212.43,211.91,211.91,400.0,212.4,212.43,211.91,211.91,400.0
2024-01-04 14:00:00,212.09,212.09,212.09,212.09,100.0,212.09,212.09,212.09,212.09,100.0
2024-01-04 14:30:00,211.83,211.88,211.23,211.23,500.0,211.83,211.88,211.23,211.23,500.0
2024-01-04 15:00:00,211.64,212.0,211.51,211.51,5299.0,211.64,212.0,211.51,211.51,5299.0
2024-01-04 15:30:00,211.59,212.58,211.59,212.03,6998.0,211.59,212.58,211.59,212.03,6998.0
2024-01-05 09:30:00,212.17,213.61,212.17,213.61,2968.0,212.17,213.61,212.17,213.61,2968.0
2024-01-05 10:00:00,213.78,214.63,213.78,214.63,1000.0,213.78,214.63,213.78,214.63,1000.0
2024-01-05 10:30:00,213.81,213.91,213.53,213.53,400.0,213.81,213.91,213.53,213.53,400.0
2024-01-05 11:00:00,214.04,214.04,213.68,213.86,700.0,214.04,214.04,213.68,213.86,700.0
2024-01-05 11:30:00,213.0,213.0,213.0,213.0,100.0,213.0,213.0,213.0,213.0,100.0
2024-01-05 12:00:00,213.0,213.0,213.0,213.0,0.0,213.0,213.0,213.0,213.0,0.0
2024-01-05 12:30:00,213.03,213.41,213.03,213.41,600.0,213.03,213.41,213.03,213.41,600.0
2024-01-05 13:00:00,213.27,213.35,213.07,213.07,700.0,213.27,213.35,213.07,213.07,700.0
2024-01-05 13:30:00,211.67,211.67,211.57,211.57,200.0,211.67,211.67,211.57,211.57,200.0
2024-01-05 14:00:00,211.25,211.34,211.25,211.34,200.0,211.25,211.34,211.25,211.34,200.0
2024-01-05 14:30:00,211.12,211.21,209.56,209.75,900.0,211.12,211.21,209.56,209.75,900.0
2024-01-05 15:00:00,210.14,210.21,209.72,210.15,1620.0,210.14,210.21,209.72,210.15,1620.0
2024-01-05 15:30:00,210.21,211.68,210.19,211.55,3600.0,210.21,211.68,210.19,211.55,3600.0
2024-01-08 09:30:00,214.62,216.89,214.02,216.89,6828.0,214.62,216.89,214.02,216.89,6828.0
2024-01-08 10:00:00,217.1,217.1,215.97,215.97,300.0,217.1,217.1,215.97,215.97,300.0
2024-01-08 10:30:00,217.66,217.8,217.43,217.8,800.0,217.66,217.8,217.43,217.8,800.0
2024-01-08 11:00:00,217.74,217.74,217.16,217.16,200.0,217.74,217.74,217.16,217.16,200.0
2024-01-08 11:30:00,217.81,218.59,217.81,218.11,500.0,217.81,218.59,217.81,218.11,500.0
2024-01-08 12:00:00,218.11,218.11,218.11,218.11,0.0,218.11,218.11,218.11,218.11,0.0
2024-01-08 12:30:00,218.3,218.3,218.26,218.26,300.0,218.3,218.3,218.26,218.26,300.0
2024-01-08 13:00:00,218.2,218.2,218.06,218.12,300.0,218.2,218.2,218.06,218.12,300.0
2024-01-08 13:30:00,217.89,217.89,217.89,217.89,100.0,217.89,217.89,217.89,217.89,100.0
2024-01-08 14:00:00,217.74,217.74,217.11,217.22,621.0,217.74,217.74,217.11,217.22,621.0
2024-01-08 14:30:00,217.37,217.77,217.05,217.58,1500.0,217.37,217.77,217.05,217.58,1500.0
2024-01-08 15:00:00,217.67,218.0,217.58,218.0,2282.0,217.67,218.0,217.58,218.0,2282.0
2024-01-08 15:30:00,217.89,218.61,217.89,218.02,3341.0,217.89,218.61,217.89,218.02,3341.0
2024-01-09 09:30:00,216.2,217.0,216.2,216.97,1974.0,216.2,217.0,216.2,216.97,1974.0
2024-01-09 10:00:00,217.95,219.77,217.95,219.77,500.0,217.95,219.77,217.95,219.77,500.0
2024-01-09 10:30:00,219.9,220.46,219.9,220.46,401.0,219.9,220.46,219.9,220.46,401.0
2024-01-09 11:00:00,219.84,219.84,219.27,219.29,300.0,219.84,219.84,219.27,219.29,300.0
2024-01-09 11:30:00,218.59,218.59,218.59,218.59,100.0,218.59,218.59,218.59,218.59,100.0
2024-01-09 12:00:00,219.05,219.05,218.29,218.44,1989.0,219.05,219.05,218.29,218.44,1989.0
2024-01-09 12:30:00,218.5,219.22,218.5,219.22,300.0,218.5,219.22,218.5,219.22,300.0
2024-01-09 13:00:00,219.48,219.5,219.02,219.02,700.0,219.48,219.5,219.02,219.02,700.0
2024-01-09 13:30:00,218.38,218.96,218.38,218.9,400.0,218.38,218.96,218.38,218.9,400.0
2024-01-09 14:00:00,218.8,218.91,218.8,218.91,200.0,218.8,218.91,218.8,218.91,200.0
2024-01-09 14:30:00,218.85,219.08,218.83,218.97,1550.0,218.85,219.08,218.83,218.97,1550.0
2024-01-09 15:00:00,219.0,219.0,218.02,218.02,1300.0,219.0,219.0,218.02,218.02,1300.0
2024-01-09 15:30:00,217.61,218.82,217.47,218.82,1329.0,217.61,218.82,217.47,218.82,1329.0
2024-01-10 09:30:00,221.79,221.79,220.21,220.22,500.0,221.79,221.79,220.21,220.22,500.0
2024-01-10 10:00:00,218.9,219.69,218.38,219.69,1198.0,218.9,219.69,218.38,219.69,1198.0
2024-01-10 10:30:00,220.0,220.26,219.99,219.99,1455.0,220.0,220.26,219.99,219.99,1455.0
2024-01-10 11:00:00,219.98,220.24,218.44,218.66,2099.0,219.98,220.24,218.44,218.66,2099.0
2024-01-10 11:30:00,218.56,219.33,218.56,219.33,700.0,218.56,219.33,218.56,219.33,700.0
2024-01-10 12:00:00,219.18,219.19,219.08,219.08,400.0,219.18,219.19,219.08,219.08,400.0
2024-01-10 12:30:00,218.85,218.85,218.75,218.76,300.0,218.85,218.85,218.75,218.76,300.0
2024-01-10 13:00:00,219.06,219.53,219.06,219.19,800.0,219.06,219.53,219.06,219.19,800.0
2024-01-10 13:30:00,219.91,220.48,219.91,220.35,1951.0,219.91,220.48,219.91,220.35,1951.0
2024-01-10 14:00:00,220.09,220.09,220.05,220.05,300.0,220.09,220.09,220.05,220.05,300.0
2024-01-10 14:30:00,220.1,220.31,220.1,220.22,600.0,220.1,220.31,220.1,220.22,600.0
2024-01-10 15:00:00,220.29,220.5,219.89,219.93,5536.0,220.29,220.5,219.89,219.93,5536.0
2024-01-10 15:30:00,219.97,219.97,218.13,218.49,3225.0,219.97,219.97,218.13,218.49,3225.0
2024-01-11 09:30:00,213.91,218.2,213.79,217.1,2740.0,213.91,218.2,213.79,217.1,2740.0
2024-01-11 10:00:00,216.56,218.98,216.56,218.98,1000.0,216.56,218.98,216.56,218.98,1000.0
2024-01-11 10:30:00,218.88,219.09,218.5,218.61,800.0,218.88,219.09,218.5,218.61,800.0
2024-01-11 11:00:00,219.22,219.22,218.09,218.09,616.0,219.22,219.22,218.09,218.09,616.0
2024-01-11 11:30:00,218.27,218.89,218.27,218.84,400.0,218.27,218.89,218.27,218.84,400.0
2024-01-11 12:00:00,219.38,219.38,219.14,219.14,200.0,219.38,219.38,219.14,219.14,200.0
2024-01-11 12:30:00,217.91,218.78,217.91,218.78,430.0,217.91,218.78,217.91,218.78,430.0
2024-01-11 13:00:00,219.09,219.09,219.09,219.09,100.0,219.09,219.09,219.09,219.09,100.0
2024-01-11 13:30:00,220.2,220.32,219.81,220.32,400.0,220.2,220.32,219.81,220.32,400.0
2024-01-11 14:00:00,221.17,221.18,220.82,220.91,1500.0,221.17,221.18,220.82,220.91,1500.0
2024-01-11 14:30:00,221.31,221.82,221.31,221.82,700.0,221.31,221.82,221.31,221.82,700.0
2024-01-11 15:00:00,221.8,221.93,221.31,221.93,1300.0,221.8,221.93,221.31,221.93,1300.0
2024-01-11 15:30:00,221.51,221.65,221.02,221.41,2400.0,221.51,221.65,221.02,221.41,2400.0
2024-01-12 09:30:00,223.5,225.95,223.4,225.1,2500.0,223.5,225.95,223.4,225.1,2500.0
2024-01-12 10:00:00,225.0,225.48,224.61,224.61,8315.0,225.0,225.48,224.61,224.61,8315.0
2024-01-12 10:30:00,224.4,225.0,224.07,224.07,1100.0,224.4,225.0,224.07,224.07,1100.0
2024-01-12 11:00:00,224.06,225.0,224.06,224.81,1658.0,224.06,225.0,224.06,224.81,1658.0
2024-01-12 11:30:00,224.55,224.55,224.55,224.55,200.0,224.55,224.55,224.55,224.55,200.0
2024-01-12 12:00:00,224.23,225.0,224.13,224.25,3170.0,224.23,225.0,224.13,224.25,3170.0
2024-01-12 12:30:00,224.23,224.23,223.62,223.76,300.0,224.23,224.23,223.62,223.76,300.0
2024-01-12 13:00:00,224.49,224.49,223.97,223.97,300.0,224.49,224.49,223.97,223.97,300.0
2024-01-12 13:30:00,224.03,224.03,223.75,223.75,200.0,224.03,224.03,223.75,223.75,200.0
2024-01-12 14:00:00,224.59,224.59,224.59,224.59,100.0,224.59,224.59,224.59,224.59,100.0
2024-01-12 14:30:00,224.59,225.0,224.48,224.87,1998.0,224.59,225.0,224.48,224.87,1998.0
2024-01-12 15:00:00,224.61,225.02,224.61,225.02,1250.0,224.61,225.02,224.61,225.02,1250.0
2024-01-12 15:30:00,224.45,224.59,223.7,223.93,1689.0,224.45,224.59,223.7,223.93,1689.0
2024-01-16 09:30:00,223.91,223.91,222.74,222.74,200.0,223.91,223.91,222.74,222.74,200.0
2024-01-16 10:00:00,224.1,224.6,223.02,224.26,2300.0,224.1,224.6,223.02,224.26,2300.0
2024-01-16 10:30:00,227.44,227.44,226.41,226.5,1762.0,227.44,227.44,226.41,226.5,1762.0
2024-01-16 11:00:00,226.32,226.37,225.82,226.37,600.0,226.32,226.37,225.82,226.37,600.0
2024-01-16 11:30:00,226.97,227.02,226.38,226.48,900.0,226.97,227.02,226.38,226.48,900.0
2024-01-16 12:00:00,226.55,226.97,226.27,226.27,1400.0,226.55,226.97,226.27,226.27,1400.0
2024-01-16 12:30:00,226.74,227.92,226.37,226.81,10233.0,226.74,227.92,226.37,226.81,10233.0
2024-01-16 13:00:00,226.45,226.45,225.67,225.67,600.0,226.45,226.45,225.67,225.67,600.0
2024-01-16 13:30:00,226.49,226.85,226.49,226.69,500.0,226.49,226.85,226.49,226.69,500.0
2024-01-16 14:00:00,226.76,226.76,226.28,226.61,856.0,226.76,226.76,226.28,226.61,856.0
2024-01-16 14:30:00,226.72,227.1,226.72,227.03,863.0,226.72,227.1,226.72,227.03,863.0
2024-01-16 15:00:00,227.0,227.71,226.85,227.09,1400.0,227.0,227.71,226.85,227.09,1400.0
2024-01-16 15:30:00,227.05,228.22,227.05,228.18,2303.0,227.05,228.22,227.05,228.18,2303.0
2024-01-17 09:30:00,225.88,225.88,221.71,221.71,1848.0,225.88,225.88,221.71,221.71,1848.0
2024-01-17 10:00:00,222.02,223.01,222.02,223.01,673.0,222.02,223.01,222.02,223.01,673.0
2024-01-17 10:30:00,223.1,225.0,222.86,225.0,1401.0,223.1,225.0,222.86,225.0,1401.0
2024-01-17 11:00:00,225.86,226.85,225.86,226.85,1000.0,225.86,226.85,225.86,226.85,1000.0
2024-01-17 11:30:00,226.76,226.76,224.85,224.85,330.0,226.76,226.76,224.85,224.85,330.0
2024-01-17 12:00:00,225.71,225.71,225.71,225.71,100.0,225.71,225.71,225.71,225.71,100.0
2024-01-17 12:30:00,225.5,225.51,225.5,225.51,200.0,225.5,225.51,225.5,225.51,200.0
2024-01-17 13:00:00,224.56,224.69,224.21,224.27,600.0,224.56,224.69,224.21,224.27,600.0
2024-01-17 13:30:00,224.24,224.8,224.24,224.8,300.0,224.24,224.8,224.24,224.8,300.0
2024-01-17 14:00:00,224.69,225.7,224.68,225.7,800.0,224.69,225.7,224.68,225.7,800.0
2024-01-17 14:30:00,225.76,226.71,225.61,226.71,852.0,225.76,226.71,225.61,226.71,852.0
2024-01-17 15:00:00,226.6,226.6,225.8,225.8,600.0,226.6,226.6,225.8,225.8,600.0
2024-01-17 15:30:00,225.45,227.44,225.45,227.42,3479.0,225.45,227.44,225.45,227.42,3479.0
2024-01-18 09:30:00,231.81,232.75,229.32,229.32,1628.0,231.81,232.75,229.32,229.32,1628.0
2024-01-18 10:00:00,228.92,229.88,228.24,229.77,1300.0,228.92,229.88,228.24,229.77,1300.0
2024-01-18 10:30:00,229.87,230.88,229.87,230.28,2175.0,229.87,230.88,229.87,230.28,2175.0
2024-01-18 11:00:00,230.71,230.89,230.55,230.55,1400.0,230.71,230.89,230.55,230.55,1400.0
2024-01-18 11:30:00,231.46,231.46,228.0,228.0,1513.0,231.46,231.46,228.0,228.0,1513.0
2024-01-18 12:00:00,227.19,227.8,226.95,227.8,742.0,227.19,227.8,226.95,227.8,742.0
2024-01-18 12:30:00,228.15,228.72,228.15,228.72,500.0,228.15,228.72,228.15,228.72,500.0
2024-01-18 13:00:00,228.5,228.5,227.19,227.19,700.0,228.5,228.5,227.19,227.19,700.0
2024-01-18 13:30:00,226.93,228.14,226.93,228.14,500.0,226.93,228.14,226.93,228.14,500.0
2024-01-18 14:00:00,228.98,229.27,228.83,229.27,300.0,228.98,229.27,228.83,229.27,300.0
2024-01-18 14:30:00,229.89,229.89,229.41,229.56,972.0,229.89,229.89,229.41,229.56,972.0
2024-01-18 15:00:00,229.4,229.73,229.0,229.0,800.0,229.4,229.73,229.0,229.0,800.0
2024-01-18 15:30:00,229.42,229.63,228.83,229.52,1900.0,229.42,229.63,228.83,229.52,1900.0
2024-01-19 09:30:00,230.56,230.56,229.16,229.62,3092.0,230.56,230.56,229.16,229.62,3092.0
2024-01-19 10:00:00,230.1,230.19,229.45,230.19,800.0,230.1,230.19,229.45,230.19,800.0
2024-01-19 10:30:00,230.44,230.47,229.75,230.46,1825.0,230.44,230.47,229.75,230.46,1825.0
2024-01-19 11:00:00,230.01,230.36,230.0,230.0,441.0,230.01,230.36,230.0,230.0,441.0
2024-01-19 11:30:00,229.85,229.85,229.21,229.21,800.0,229.85,229.85,229.21,229.21,800.0
2024-01-19 12:00:00,229.34,229.34,228.8,229.3,785.0,229.34,229.34,228.8,229.3,785.0
2024-01-19 12:30:00,229.13,229.5,229.1,229.5,1099.0,229.13,229.5,229.1,229.5,1099.0
2024-01-19 13:00:00,229.57,230.0,229.38,229.8,3316.0,229.57,230.0,229.38,229.8,3316.0
2024-01-19 13:30:00,230.0,230.45,229.63,230.45,2505.0,230.0,230.45,229.63,230.45,2505.0
2024-01-19 14:00:00,230.38,230.53,230.21,230.44,938.0,230.38,230.53,230.21,230.44,938.0
2024-01-19 14:30:00,230.67,230.84,230.53,230.69,900.0,230.67,230.84,230.53,230.69,900.0
2024-01-19 15:00:00,230.53,230.56,230.26,230.56,800.0,230.53,230.56,230.26,230.56,800.0
2024-01-19 15:30:00,230.78,232.38,230.65,232.38,5405.0,230.78,232.38,230.65,232.38,5405.0
2024-01-22 09:30:00,236.71,239.5,236.0,237.48,1833.0,236.71,239.5,236.0,237.48,1833.0
2024-01-22 10:00:00,237.64,238.47,236.23,236.23,2599.0,237.64,238.47,236.23,236.23,2599.0
2024-01-22 10:30:00,235.93,236.27,235.76,236.27,600.0,235.93,236.27,235.76,236.27,600.0
2024-01-22 11:00:00,235.53,237.24,235.53,237.24,5278.0,235.53,237.24,235.53,237.24,5278.0
2024-01-22 11:30:00,237.71,237.71,236.39,236.8,1500.0,237.71,237.71,236.39,236.8,1500.0
2024-01-22 12:00:00,236.65,236.65,235.8,236.04,1075.0,236.65,236.65,235.8,236.04,1075.0
2024-01-22 12:30:00,235.8,235.92,235.66,235.92,700.0,235.8,235.92,235.66,235.92,700.0
2024-01-22 13:00:00,236.05,236.45,235.0,235.0,1733.0,236.05,236.45,235.0,235.0,1733.0
2024-01-22 13:30:00,234.46,234.88,234.03,234.87,1157.0,234.46,234.88,234.03,234.87,1157.0
2024-01-22 14:00:00,235.07,235.39,235.01,235.35,1328.0,235.07,235.39,235.01,235.35,1328.0
2024-01-22 14:30:00,235.09,235.19,234.88,235.0,2195.0,235.09,235.19,234.88,235.0,2195.0
2024-01-22 15:00:00,234.93,236.69,234.93,236.42,2834.0,234.93,236.69,234.93,236.42,2834.0
2024-01-22 15:30:00,236.69,236.69,234.18,234.37,5252.0,236.69,236.69,234.18,234.37,5252.0
2024-01-23 09:30:00,235.36,237.13,235.36,237.0,652.0,235.36,237.13,235.36,237.0,652.0
2024-01-23 10:00:00,237.13,238.84,237.13,237.38,1905.0,237.13,238.84,237.13,237.38,1905.0
2024-01-23 10:30:00,237.83,238.4,237.74,238.2,2758.0,237.83,238.4,237.74,238.2,2758.0
2024-01-23 11:00:00,237.84,238.18,235.42,235.44,1200.0,237.84,238.18,235.42,235.44,1200.0
2024-01-23 11:30:00,235.0,235.01,233.92,233.92,992.0,235.0,235.01,233.92,233.92,992.0
2024-01-23 12:00:00,233.92,233.92,233.15,233.15,1891.0,233.92,233.92,233.15,233.15,1891.0
2024-01-23 12:30:00,233.31,234.6,233.08,234.6,1477.0,233.31,234.6,233.08,234.6,1477.0
2024-01-23 13:00:00,235.0,235.24,235.0,235.24,573.0,235.0,235.24,235.0,235.24,573.0
2024-01-23 13:30:00,235.55,236.28,235.5,236.28,500.0,235.55,236.28,235.5,236.28,500.0
2024-01-23 14:00:00,236.24,236.61,236.14,236.61,1077.0,236.24,236.61,236.14,236.61,1077.0
2024-01-23 14:30:00,236.57,236.93,236.44,236.6,2099.0,236.57,236.93,236.44,236.6,2099.0
2024-01-23 15:00:00,236.03,236.41,235.79,236.05,1275.0,236.03,236.41,235.79,236.05,1275.0
2024-01-23 15:30:00,236.81,238.0,236.5,238.0,5147.0,236.81,238.0,236.5,238.0,5147.0
2024-01-24 09:30:00,240.71,240.71,237.76,237.76,568.0,240.71,240.71,237.76,237.76,568.0
2024-01-24 10:00:00,239.18,239.4,239.18,239.4,200.0,239.18,239.4,239.18,239.4,200.0
2024-01-24 10:30:00,238.42,238.57,237.74,238.19,1400.0,238.42,238.57,237.74,238.19,1400.0
2024-01-24 11:00:00,238.41,238.97,237.61,238.95,1100.0,238.41,238.97,237.61,238.95,1100.0
2024-01-24 11:30:00,238.76,238.76,237.89,238.17,667.0,238.76,238.76,237.89,238.17,667.0
2024-01-24 12:00:00,238.19,238.19,237.64,237.99,900.0,238.19,238.19,237.64,237.99,900.0
2024-01-24 12:30:00,238.39,238.6,237.73,237.85,700.0,238.39,238.6,237.73,237.85,700.0
2024-01-24 13:00:00,236.08,236.58,236.08,236.58,700.0,236.08,236.58,236.08,236.58,700.0
2024-01-24 13:30:00,236.23,236.48,235.41,235.41,1300.0,236.23,236.48,235.41,235.41,1300.0
2024-01-24 14:00:00,235.3,235.3,234.43,234.43,900.0,235.3,235.3,234.43,234.43,900.0
2024-01-24 14:30:00,233.74,233.74,232.97,233.01,1600.0,233.74,233.74,232.97,233.01,1600.0
2024-01-24 15:00:00,233.09,233.3,230.76,230.79,5010.0,233.09,233.3,230.76,230.79,5010.0
2024-01-24 15:30:00,230.55,231.52,230.41,231.52,8603.0,230.55,231.52,230.41,231.52,8603.0
2024-01-25 09:30:00,234.56,234.56,230.86,232.47,1372.0,234.56,234.56,230.86,232.47,1372.0
2024-01-25 10:00:00,232.22,232.22,230.93,231.31,1500.0,232.22,232.22,230.93,231.31,1500.0
2024-01-25 10:30:00,231.49,231.49,229.1,229.5,2016.0,231.49,231.49,229.1,229.5,2016.0
2024-01-25 11:00:00,229.51,229.88,229.33,229.88,2525.0,229.51,229.88,229.33,229.88,2525.0
2024-01-25 11:30:00,229.92,230.5,229.92,230.5,300.0,229.92,230.5,229.92,230.5,300.0
2024-01-25 12:00:00,229.94,229.94,229.48,229.73,600.0,229.94,229.94,229.48,229.73,600.0
2024-01-25 12:30:00,229.38,229.38,228.68,228.72,1300.0,229.38,229.38,228.68,228.72,1300.0
2024-01-25 13:00:00,229.48,229.48,227.76,227.96,1400.0,229.48,229.48,227.76,227.96,1400.0
2024-01-25 13:30:00,228.02,228.13,226.18,226.18,6268.0,228.02,228.13,226.18,226.18,6268.0
2024-01-25 14:00:00,225.68,226.99,225.55,226.99,3900.0,225.68,226.99,225.55,226.99,3900.0
2024-01-25 14:30:00,226.87,230.93,226.85,230.93,800.0,226.87,230.93,226.85,230.93,800.0
2024-01-25 15:00:00,230.84,230.84,229.44,230.7,2359.0,230.84,230.84,229.44,230.7,2359.0
2024-01-25 15:30:00,230.9,231.44,230.57,231.35,2300.0,230.9,231.44,230.57,231.35,2300.0
2024-01-26 09:30:00,230.74,230.9,230.2,230.9,353.0,230.74,230.9,230.2,230.9,353.0
2024-01-26 10:00:00,230.19,230.19,230.0,230.0,200.0,230.19,230.19,230.0,230.0,200.0
2024-01-26 10:30:00,231.22,231.22,231.22,231.22,100.0,231.22,231.22,231.22,231.22,100.0
2024-01-26 11:00:00,232.34,232.38,231.06,231.06,600.0,232.34,232.38,231.06,231.06,600.0
2024-01-26 11:30:00,231.19,231.24,230.69,231.24,1100.0,231.19,231.24,230.69,231.24,1100.0
2024-01-26 12:00:00,231.62,231.71,231.53,231.53,300.0,231.62,231.71,231.53,231.53,300.0
2024-01-26 12:30:00,230.03,230.03,230.03,230.03,100.0,230.03,230.03,230.03,230.03,100.0
2024-01-26 13:00:00,230.37,230.53,230.16,230.53,400.0,230.37,230.53,230.16,230.53,400.0
2024-01-26 13:30:00,230.76,230.76,230.38,230.38,200.0,230.76,230.76,230.38,230.38,200.0
2024-01-26 14:00:00,230.21,230.34,229.93,229.93,600.0,230.21,230.34,229.93,229.93,600.0
2024-01-26 14:30:00,231.38,231.39,230.95,230.95,400.0,231.38,231.39,230.95,230.95,400.0
2024-01-26 15:00:00,231.49,231.49,231.16,231.21,500.0,231.49,231.49,231.16,231.21,500.0
2024-01-26 15:30:00,230.71,232.07,230.71,231.77,2200.0,230.71,232.07,230.71,231.77,2200.0
2024-01-29 09:30:00,233.7,233.7,233.68,233.68,200.0,233.7,233.7,233.68,233.68,200.0
2024-01-29 10:00:00,232.22,233.11,232.22,233.02,800.0,232.22,233.11,232.22,233.02,800.0
2024-01-29 10:30:00,232.49,232.94,232.49,232.94,500.0,232.49,232.94,232.49,232.94,500.0
2024-01-29 11:00:00,232.67,233.0,232.14,233.0,300.0,232.67,233.0,232.14,233.0,300.0
2024-01-29 11:30:00,233.11,234.0,233.11,234.0,1357.0,233.11,234.0,233.11,234.0,1357.0
2024-01-29 12:00:00,234.0,234.0,233.99,233.99,642.0,234.0,234.0,233.99,233.99,642.0
2024-01-29 12:30:00,234.84,235.39,234.84,235.39,1200.0,234.84,235.39,234.84,235.39,1200.0
2024-01-29 13:00:00,235.21,235.21,234.32,234.32,1656.0,235.21,235.21,234.32,234.32,1656.0
2024-01-29 13:30:00,234.32,234.32,234.32,234.32,0.0,234.32,234.32,234.32,234.32,0.0
2024-01-29 14:00:00,235.8,235.98,235.8,235.98,600.0,235.8,235.98,235.8,235.98,600.0
2024-01-29 14:30:00,236.64,236.65,236.38,236.5,1000.0,236.64,236.65,236.38,236.5,1000.0
2024-01-29 15:00:00,236.88,237.0,236.14,236.14,1297.0,236.88,237.0,236.14,236.14,1297.0
2024-01-29 15:30:00,235.23,236.01,234.75,236.01,2301.0,235.23,236.01,234.75,236.01,2301.0
2024-01-30 09:30:00,238.0,238.0,236.64,236.64,300.0,238.0,238.0,236.64,236.64,300.0
2024-01-30 10:00:00,236.59,237.72,236.54,237.72,300.0,236.59,237.72,236.54,237.72,300.0
2024-01-30 10:30:00,237.41,237.41,235.9,235.9,281.0,237.41,237.41,235.9,235.9,281.0
2024-01-30 11:00:00,236.03,236.03,236.03,236.03,100.0,236.03,236.03,236.03,236.03,100.0
2024-01-30 11:30:00,235.16,235.34,235.16,235.34,200.0,235.16,235.34,235.16,235.34,200.0
2024-01-30 12:00:00,235.22,235.52,234.84,234.84,544.0,235.22,235.52,234.84,234.84,544.0
2024-01-30 12:30:00,234.4,234.4,234.4,234.4,100.0,234.4,234.4,234.4,234.4,100.0
2024-01-30 13:00:00,234.24,234.71,234.24,234.71,300.0,234.24,234.71,234.24,234.71,300.0
2024-01-30 13:30:00,234.73,234.73,234.73,234.73,100.0,234.73,234.73,234.73,234.73,100.0
2024-01-30 14:00:00,234.29,234.52,234.29,234.52,200.0,234.29,234.52,234.29,234.52,200.0
2024-01-30 14:30:00,235.01,235.56,235.01,235.45,300.0,235.01,235.56,235.01,235.45,300.0
2024-01-30 15:00:00,235.5,236.12,235.5,236.1,600.0,235.5,236.12,235.5,236.1,600.0
2024-01-30 15:30:00,235.7,237.55,235.66,237.35,4050.0,235.7,237.55,235.66,237.35,4050.0
2024-01-31 09:30:00,235.33,235.82,235.33,235.82,260.0,235.33,235.82,235.33,235.82,260.0
2024-01-31 10:00:00,235.13,235.13,234.0,234.72,500.0,235.13,235.13,234.0,234.72,500.0
2024-01-31 10:30:00,231.34,231.45,230.94,231.01,400.0,231.34,231.45,230.94,231.01,400.0
2024-01-31 11:00:00,231.43,232.78,231.43,232.7,900.0,231.43,232.78,231.43,232.7,900.0
2024-01-31 11:30:00,233.05,233.05,232.03,232.03,1883.0,233.05,233.05,232.03,232.03,1883.0
2024-01-31 12:00:00,232.59,233.86,232.59,233.86,700.0,232.59,233.86,232.59,233.86,700.0
2024-01-31 12:30:00,234.34,234.65,234.34,234.65,200.0,234.34,234.65,234.34,234.65,200.0
2024-01-31 13:00:00,235.4,235.4,235.4,235.4,2150.0,235.4,235.4,235.4,235.4,2150.0
2024-01-31 13:30:00,235.4,235.4,234.5,234.5,797.0,235.4,235.4,234.5,234.5,797.0
2024-01-31 14:00:00,234.82,234.86,234.28,234.58,1082.0,234.82,234.86,234.28,234.58,1082.0
2024-01-31 14:30:00,234.07,235.79,234.07,235.3,800.0,234.07,235.79,234.07,235.3,800.0
2024-01-31 15:00:00,233.48,234.24,233.25,234.15,800.0,233.48,234.24,233.25,234.15,800.0
2024-01-31 15:30:00,232.99,233.61,232.56,233.45,3050.0,232.99,233.61,232.56,233.45,3050.0
2024-02-01 09:30:00,235.0,238.17,235.0,237.89,1950.0,235.0,238.17,235.0,237.89,1950.0
2024-02-01 10:00:00,238.78,239.65,238.78,239.65,600.0,238.78,239.65,238.78,239.65,600.0
2024-02-01 10:30:00,238.42,238.5,237.37,237.37,317.0,238.42,238.5,237.37,237.37,317.0
2024-02-01 11:00:00,237.15,237.15,236.04,236.04,201.0,237.15,237.15,236.04,236.04,201.0
2024-02-01 11:30:00,235.95,237.25,235.95,237.25,300.0,235.95,237.25,235.95,237.25,300.0
2024-02-01 12:00:00,236.42,236.42,235.95,235.95,200.0,236.42,236.42,235.95,235.95,200.0
2024-02-01 12:30:00,235.32,236.53,235.32,236.53,500.0,235.32,236.53,235.32,236.53,500.0
2024-02-01 13:00:00,236.82,236.82,236.46,236.46,408.0,236.82,236.82,236.46,236.46,408.0
2024-02-01 13:30:00,236.2,236.2,236.2,236.2,100.0,236.2,236.2,236.2,236.2,100.0
2024-02-01 14:00:00,236.35,236.53,235.4,236.11,900.0,236.35,236.53,235.4,236.11,900.0
2024-02-01 14:30:00,235.62,236.84,235.62,236.84,1400.0,235.62,236.84,235.62,236.84,1400.0
2024-02-01 15:00:00,237.18,237.18,236.41,236.41,800.0,237.18,237.18,236.41,236.41,800.0
2024-02-01 15:30:00,235.77,235.85,235.19,235.62,2689.0,235.77,235.85,235.19,235.62,2689.0
2024-02-02 09:30:00,236.0,238.12,236.0,238.12,598.0,236.0,238.12,236.0,238.12,598.0
2024-02-02 10:00:00,236.69,236.69,236.44,236.64,811.0,236.69,236.69,236.44,236.64,811.0
2024-02-02 10:30:00,236.29,237.83,236.29,237.72,850.0,236.29,237.83,236.29,237.72,850.0
2024-02-02 11:00:00,237.76,238.19,237.76,238.19,300.0,237.76,238.19,237.76,238.19,300.0
2024-02-02 11:30:00,238.34,238.76,238.34,238.73,600.0,238.34,238.76,238.34,238.73,600.0
2024-02-02 12:00:00,238.32,239.89,238.32,239.89,400.0,238.32,239.89,238.32,239.89,400.0
2024-02-02 12:30:00,239.04,239.04,238.41,238.41,200.0,239.04,239.04,238.41,238.41,200.0
2024-02-02 13:00:00,238.62,238.63,237.89,237.89,500.0,238.62,238.63,237.89,237.89,500.0
2024-02-02 13:30:00,238.63,238.9,238.63,238.9,200.0,238.63,238.9,238.63,238.9,200.0
2024-02-02 14:00:00,239.11,239.11,239.06,239.06,300.0,239.11,239.11,239.06,239.06,300.0
2024-02-02 14:30:00,237.89,238.06,236.98,236.98,800.0,237.89,238.06,236.98,236.98,800.0
2024-02-02 15:00:00,237.32,237.87,237.32,237.75,600.0,237.32,237.87,237.32,237.75,600.0
2024-02-02 15:30:00,237.69,237.8,236.93,237.56,3391.0,237.69,237.8,236.93,237.56,3391.0
2024-02-05 09:30:00,237.88,238.04,235.23,235.23,600.0,237.88,238.04,235.23,235.23,600.0
2024-02-05 10:00:00,235.02,235.02,232.32,232.61,2737.0,235.02,235.02,232.32,232.61,2737.0
2024-02-05 10:30:00,232.64,233.18,232.64,233.18,200.0,232.64,233.18,232.64,233.18,200.0
2024-02-05 11:00:00,234.37,234.42,234.24,234.39,800.0,234.37,234.42,234.24,234.39,800.0
2024-02-05 11:30:00,234.38,234.87,234.38,234.69,300.0,234.38,234.87,234.38,234.69,300.0
2024-02-05 12:00:00,235.04,235.31,235.04,235.31,405.0,235.04,235.31,235.04,235.31,405.0
2024-02-05 12:30:00,235.27,236.87,235.27,236.44,700.0,235.27,236.87,235.27,236.44,700.0
2024-02-05 13:00:00,236.56,236.97,236.56,236.97,600.0,236.56,236.97,236.56,236.97,600.0
2024-02-05 13:30:00,236.78,236.78,236.07,236.07,400.0,236.78,236.78,236.07,236.07,400.0
2024-02-05 14:00:00,236.16,236.55,235.7,235.7,1100.0,236.16,236.55,235.7,235.7,1100.0
2024-02-05 14:30:00,236.35,237.3,236.35,237.18,817.0,236.35,237.3,236.35,237.18,817.0
2024-02-05 15:00:00,236.29,237.16,236.29,237.13,1863.0,236.29,237.16,236.29,237.13,1863.0
2024-02-05 15:30:00,236.83,237.59,236.83,237.15,1465.0,236.83,237.59,236.83,237.15,1465.0
2024-02-06 09:30:00,237.0,237.57,237.0,237.13,300.0,237.0,237.57,237.0,237.13,300.0
2024-02-06 10:00:00,236.33,236.33,236.33,236.33,100.0,236.33,236.33,236.33,236.33,100.0
2024-02-06 10:30:00,237.59,238.09,237.59,238.09,300.0,237.59,238.09,237.59,238.09,300.0
2024-02-06 11:00:00,238.49,238.88,238.44,238.66,1000.0,238.49,238.88,238.44,238.66,1000.0
2024-02-06 11:30:00,238.44,238.46,237.33,237.33,800.0,238.44,238.46,237.33,237.33,800.0
2024-02-06 12:00:00,235.22,235.22,235.08,235.08,200.0,235.22,235.22,235.08,235.08,200.0
2024-02-06 12:30:00,235.68,236.0,235.68,236.0,312.0,235.68,236.0,235.68,236.0,312.0
2024-02-06 13:00:00,237.75,237.75,237.75,237.75,200.0,237.75,237.75,237.75,237.75,200.0
2024-02-06 13:30:00,238.37,238.37,238.36,238.36,200.0,238.37,238.37,238.36,238.36,200.0
2024-02-06 14:00:00,238.18,238.26,237.74,238.06,1282.0,238.18,238.26,237.74,238.06,1282.0
2024-02-06 14:30:00,238.04,238.3,238.04,238.3,744.0,238.04,238.3,238.04,238.3,744.0
2024-02-06 15:00:00,238.46,238.46,238.35,238.41,300.0,238.46,238.46,238.35,238.41,300.0
2024-02-06 15:30:00,238.65,239.58,238.65,239.41,2760.0,238.65,239.58,238.65,239.41,2760.0
2024-02-07 09:30:00,243.51,243.51,241.21,241.21,800.0,243.51,243.51,241.21,241.21,800.0
2024-02-07 10:00:00,242.78,245.0,242.78,244.89,1022.0,242.78,245.0,242.78,244.89,1022.0
2024-02-07 10:30:00,244.0,244.0,243.12,243.9,400.0,244.0,244.0,243.12,243.9,400.0
2024-02-07 11:00:00,243.96,243.96,242.83,243.16,700.0,243.96,243.96,242.83,243.16,700.0
2024-02-07 11:30:00,242.8,244.0,241.54,243.54,1360.0,242.8,244.0,241.54,243.54,1360.0
2024-02-07 12:00:00,243.12,243.12,241.72,241.72,500.0,243.12,243.12,241.72,241.72,500.0
2024-02-07 12:30:00,241.95,242.8,241.95,242.8,400.0,241.95,242.8,241.95,242.8,400.0
2024-02-07 13:00:00,242.57,242.57,241.93,241.99,1924.0,242.57,242.57,241.93,241.99,1924.0
2024-02-07 13:30:00,243.37,244.03,242.83,243.69,1779.0,243.37,244.03,242.83,243.69,1779.0
2024-02-07 14:00:00,243.87,245.0,243.58,245.0,1000.0,243.87,245.0,243.58,245.0,1000.0
2024-02-07 14:30:00,243.72,244.32,243.72,244.1,1358.0,243.72,244.32,243.72,244.1,1358.0
2024-02-07 15:00:00,244.0,244.44,243.59,243.6,4000.0,244.0,244.44,243.59,243.6,4000.0
2024-02-07 15:30:00,243.4,243.5,242.34,243.21,3927.0,243.4,243.5,242.34,243.21,3927.0
2024-02-08 09:30:00,271.98,274.49,251.0,260.11,12786.0,271.98,274.49,251.0,260.11,12786.0
2024-02-08 10:00:00,259.82,260.59,257.66,260.15,3918.0,259.82,260.59,257.66,260.15,3918.0
2024-02-08 10:30:00,259.92,260.01,256.04,258.0,2948.0,259.92,260.01,256.04,258.0,2948.0
2024-02-08 11:00:00,257.65,260.0,256.47,259.32,4135.0,257.65,260.0,256.47,259.32,4135.0
2024-02-08 11:30:00,258.8,260.09,258.8,259.49,1800.0,258.8,260.09,258.8,259.49,1800.0
2024-02-08 12:00:00,259.56,259.77,259.51,259.57,779.0,259.56,259.77,259.51,259.57,779.0
2024-02-08 12:30:00,258.67,260.5,258.67,260.5,2007.0,258.67,260.5,258.67,260.5,2007.0
2024-02-08 13:00:00,260.43,261.01,257.05,257.05,1328.0,260.43,261.01,257.05,257.05,1328.0
2024-02-08 13:30:00,257.58,258.26,257.58,257.91,800.0,257.58,258.26,257.58,257.91,800.0
2024-02-08 14:00:00,258.0,258.04,257.6,258.04,800.0,258.0,258.04,257.6,258.04,800.0
2024-02-08 14:30:00,260.0,261.34,260.0,260.16,1687.0,260.0,261.34,260.0,260.16,1687.0
2024-02-08 15:00:00,259.66,260.34,259.44,260.34,2889.0,259.66,260.34,259.44,260.34,2889.0
2024-02-08 15:30:00,260.43,261.62,259.71,261.62,10344.0,260.43,261.62,259.71,261.62,10344.0
2024-02-09 09:30:00,266.41,275.2,265.63,275.2,6618.0,266.41,275.2,265.63,275.2,6618.0
2024-02-09 10:00:00,274.92,278.81,274.92,278.81,3389.0,274.92,278.81,274.92,278.81,3389.0
2024-02-09 10:30:00,278.4,280.23,278.27,279.84,6767.0,278.4,280.23,278.27,279.84,6767.0
2024-02-09 11:00:00,278.32,280.71,277.81,278.49,4547.0,278.32,280.71,277.81,278.49,4547.0
2024-02-09 11:30:00,278.79,280.65,277.38,277.8,2515.0,278.79,280.65,277.38,277.8,2515.0
2024-02-09 12:00:00,277.72,277.72,276.05,277.0,4034.0,277.72,277.72,276.05,277.0,4034.0
2024-02-09 12:30:00,277.03,280.14,277.03,278.7,1700.0,277.03,280.14,277.03,278.7,1700.0
2024-02-09 13:00:00,278.83,278.83,277.52,278.36,3048.0,278.83,278.83,277.52,278.36,3048.0
2024-02-09 13:30:00,277.51,278.16,277.14,278.11,3783.0,277.51,278.16,277.14,278.11,3783.0
2024-02-09 14:00:00,278.18,279.44,277.76,279.36,2742.0,278.18,279.44,277.76,279.36,2742.0
2024-02-09 14:30:00,279.62,280.17,278.73,279.44,8049.0,279.62,280.17,278.73,279.44,8049.0
2024-02-09 15:00:00,279.71,279.73,278.13,278.48,9677.0,279.71,279.73,278.13,278.48,9677.0
2024-02-09 15:30:00,278.29,281.67,278.29,281.59,13316.0,278.29,281.67,278.29,281.59,13316.0
2024-02-12 09:30:00,279.92,282.0,273.55,273.55,2650.0,279.92,282.0,273.55,273.55,2650.0
2024-02-12 10:00:00,272.38,275.4,272.36,275.3,2321.0,272.38,275.4,272.36,275.3,2321.0
2024-02-12 10:30:00,274.06,274.06,271.62,273.38,2103.0,274.06,274.06,271.62,273.38,2103.0
2024-02-12 11:00:00,273.23,273.75,272.31,272.31,2112.0,273.23,273.75,272.31,272.31,2112.0
2024-02-12 11:30:00,272.36,274.12,272.12,274.12,1300.0,272.36,274.12,272.12,274.12,1300.0
2024-02-12 12:00:00,273.88,274.4,273.88,274.28,1045.0,273.88,274.4,273.88,274.28,1045.0
2024-02-12 12:30:00,274.22,274.34,274.22,274.3,400.0,274.22,274.34,274.22,274.3,400.0
2024-02-12 13:00:00,274.85,274.85,273.25,273.28,887.0,274.85,274.85,273.25,273.28,887.0
2024-02-12 13:30:00,271.75,271.79,270.42,271.03,1600.0,271.75,271.79,270.42,271.03,1600.0
2024-02-12 14:00:00,271.44,271.44,270.02,270.03,800.0,271.44,271.44,270.02,270.03,800.0
2024-02-12 14:30:00,271.55,271.78,271.08,271.78,661.0,271.55,271.78,271.08,271.78,661.0
2024-02-12 15:00:00,270.81,271.08,270.76,270.76,1200.0,270.81,271.08,270.76,270.76,1200.0
2024-02-12 15:30:00,271.06,271.06,269.61,270.17,6654.0,271.06,271.06,269.61,270.17,6654.0
2024-02-13 09:30:00,260.27,267.31,257.73,267.31,3999.0,260.27,267.31,257.73,267.31,3999.0
2024-02-13 10:00:00,267.64,267.64,265.15,265.68,700.0,267.64,267.64,265.15,265.68,700.0
2024-02-13 10:30:00,266.1,266.34,265.04,265.48,1302.0,266.1,266.34,265.04,265.48,1302.0
2024-02-13 11:00:00,264.81,265.13,263.96,263.96,900.0,264.81,265.13,263.96,263.96,900.0
2024-02-13 11:30:00,263.88,266.15,263.88,265.53,1400.0,263.88,266.15,263.88,265.53,1400.0
2024-02-13 12:00:00,264.66,264.66,264.1,264.58,400.0,264.66,264.66,264.1,264.58,400.0
2024-02-13 12:30:00,264.71,265.21,263.71,263.71,1100.0,264.71,265.21,263.71,263.71,1100.0
2024-02-13 13:00:00,263.43,264.04,263.43,264.03,1000.0,263.43,264.04,263.43,264.03,1000.0
2024-02-13 13:30:00,263.98,264.02,263.65,263.65,700.0,263.98,264.02,263.65,263.65,700.0
2024-02-13 14:00:00,263.62,263.62,262.95,262.95,300.0,263.62,263.62,262.95,262.95,300.0
2024-02-13 14:30:00,262.78,263.61,262.58,262.86,1723.0,262.78,263.61,262.58,262.86,1723.0
2024-02-13 15:00:00,262.96,262.97,261.85,261.85,800.0,262.96,262.97,261.85,261.85,800.0
2024-02-13 15:30:00,262.03,264.25,261.89,263.65,9001.0,262.03,264.25,261.89,263.65,9001.0
2024-02-14 09:30:00,266.0,266.0,265.99,265.99,588.0,266.0,266.0,265.99,265.99,588.0
2024-02-14 10:00:00,265.5,266.12,265.16,266.03,1260.0,265.5,266.12,265.16,266.03,1260.0
2024-02-14 10:30:00,265.53,265.53,262.45,262.45,716.0,265.53,265.53,262.45,262.45,716.0
2024-02-14 11:00:00,262.05,262.72,262.0,262.34,400.0,262.05,262.72,262.0,262.34,400.0
2024-02-14 11:30:00,262.98,263.85,262.72,263.85,1086.0,262.98,263.85,262.72,263.85,1086.0
2024-02-14 12:00:00,262.53,264.33,262.53,264.33,855.0,262.53,264.33,262.53,264.33,855.0
2024-02-14 12:30:00,264.75,264.94,264.6,264.65,514.0,264.75,264.94,264.6,264.65,514.0
2024-02-14 13:00:00,264.68,264.68,263.31,263.58,493.0,264.68,264.68,263.31,263.58,493.0
2024-02-14 13:30:00,263.25,264.52,263.21,263.26,825.0,263.25,264.52,263.21,263.26,825.0
2024-02-14 14:00:00,263.0,263.0,262.76,262.76,400.0,263.0,263.0,262.76,262.76,400.0
2024-02-14 14:30:00,262.97,264.1,262.97,264.1,1600.0,262.97,264.1,262.97,264.1,1600.0
2024-02-14 15:00:00,263.64,263.7,263.46,263.7,946.0,263.64,263.7,263.46,263.7,946.0
2024-02-14 15:30:00,263.53,263.97,262.89,263.71,5961.0,263.53,263.97,262.89,263.71,5961.0
2024-02-15 09:30:00,261.35,261.56,261.0,261.33,1050.0,261.35,261.56,261.0,261.33,1050.0
2024-02-15 10:00:00,260.79,261.2,259.89,259.89,2597.0,260.79,261.2,259.89,259.89,2597.0
2024-02-15 10:30:00,259.1,261.01,259.1,260.95,1579.0,259.1,261.01,259.1,260.95,1579.0
2024-02-15 11:00:00,260.3,260.3,259.87,260.21,1311.0,260.3,260.3,259.87,260.21,1311.0
2024-02-15 11:30:00,260.14,260.21,259.94,260.21,1800.0,260.14,260.21,259.94,260.21,1800.0
2024-02-15 12:00:00,260.85,262.44,260.85,261.99,1257.0,260.85,262.44,260.85,261.99,1257.0
2024-02-15 12:30:00,262.46,263.02,261.86,261.86,1728.0,262.46,263.02,261.86,261.86,1728.0
2024-02-15 13:00:00,261.97,263.36,261.97,263.36,900.0,261.97,263.36,261.97,263.36,900.0
2024-02-15 13:30:00,263.95,263.96,263.86,263.96,614.0,263.95,263.96,263.86,263.96,614.0
2024-02-15 14:00:00,264.23,264.37,264.23,264.27,406.0,264.23,264.37,264.23,264.27,406.0
2024-02-15 14:30:00,263.95,263.95,263.95,263.95,100.0,263.95,263.95,263.95,263.95,100.0
2024-02-15 15:00:00,263.4,263.73,262.79,262.79,1387.0,263.4,263.73,262.79,262.79,1387.0
2024-02-15 15:30:00,262.57,264.47,262.57,264.26,1380.0,262.57,264.47,262.57,264.26,1380.0
2024-02-16 09:30:00,263.67,263.67,261.13,261.13,200.0,263.67,263.67,261.13,261.13,200.0
2024-02-16 10:00:00,260.4,260.94,260.4,260.79,500.0,260.4,260.94,260.4,260.79,500.0
2024-02-16 10:30:00,261.1,261.52,261.07,261.51,1304.0,261.1,261.52,261.07,261.51,1304.0
2024-02-16 11:00:00,261.69,262.15,261.69,262.15,655.0,261.69,262.15,261.69,262.15,655.0
2024-02-16 11:30:00,262.45,263.0,261.97,263.0,590.0,262.45,263.0,261.97,263.0,590.0
2024-02-16 12:00:00,263.15,263.15,262.56,262.56,356.0,263.15,263.15,262.56,262.56,356.0
2024-02-16 12:30:00,262.82,263.68,262.82,263.68,600.0,262.82,263.68,262.82,263.68,600.0
2024-02-16 13:00:00,263.6,263.97,263.55,263.97,300.0,263.6,263.97,263.55,263.97,300.0
2024-02-16 13:30:00,263.99,264.16,263.99,264.13,300.0,263.99,264.16,263.99,264.13,300.0
2024-02-16 14:00:00,264.1,264.1,263.78,263.78,200.0,264.1,264.1,263.78,263.78,200.0
2024-02-16 14:30:00,262.3,262.3,261.74,262.0,600.0,262.3,262.3,261.74,262.0,600.0
2024-02-16 15:00:00,261.78,261.78,260.85,260.85,600.0,261.78,261.78,260.85,260.85,600.0
2024-02-16 15:30:00,260.8,260.8,259.54,260.14,3125.0,260.8,260.8,259.54,260.14,3125.0
2024-02-20 09:30:00,256.78,256.8,251.29,251.51,2918.0,256.78,256.8,251.29,251.51,2918.0
2024-02-20 10:00:00,251.01,251.01,248.14,248.15,2327.0,251.01,251.01,248.14,248.15,2327.0
2024-02-20 10:30:00,248.21,250.51,247.08,250.07,2572.0,248.21,250.51,247.08,250.07,2572.0
2024-02-20 11:00:00,249.88,249.97,249.0,249.66,1100.0,249.88,249.97,249.0,249.66,1100.0
2024-02-20 11:30:00,248.94,248.94,248.94,248.94,100.0,248.94,248.94,248.94,248.94,100.0
2024-02-20 12:00:00,248.27,248.27,247.73,248.0,2841.0,248.27,248.27,247.73,248.0,2841.0
2024-02-20 12:30:00,248.0,249.2,248.0,248.51,2224.0,248.0,249.2,248.0,248.51,2224.0
2024-02-20 13:00:00,248.64,248.64,248.36,248.36,5949.0,248.64,248.64,248.36,248.36,5949.0
2024-02-20 13:30:00,248.84,248.85,248.61,248.77,2736.0,248.84,248.85,248.61,248.77,2736.0
2024-02-20 14:00:00,248.72,248.76,248.45,248.68,2452.0,248.72,248.76,248.45,248.68,2452.0
2024-02-20 14:30:00,248.68,249.49,248.58,249.44,2500.0,248.68,249.49,248.58,249.44,2500.0
2024-02-20 15:00:00,249.46,250.49,249.27,250.49,4415.0,249.46,250.49,249.27,250.49,4415.0
2024-02-20 15:30:00,250.52,250.73,249.7,250.0,12233.0,250.52,250.73,249.7,250.0,12233.0
2024-02-21 09:30:00,232.6,245.74,225.88,240.28,12857.0,232.6,245.74,225.88,240.28,12857.0
2024-02-21 10:00:00,240.15,240.52,236.52,236.56,3728.0,240.15,240.52,236.52,236.56,3728.0
2024-02-21 10:30:00,237.18,239.41,236.3,239.4,1668.0,237.18,239.41,236.3,239.4,1668.0
2024-02-21 11:00:00,239.9,241.98,239.62,241.38,3773.0,239.9,241.98,239.62,241.38,3773.0
2024-02-21 11:30:00,240.84,242.54,240.84,242.54,876.0,240.84,242.54,240.84,242.54,876.0
2024-02-21 12:00:00,243.34,243.45,242.9,243.45,1558.0,243.34,243.45,242.9,243.45,1558.0
2024-02-21 12:30:00,243.92,243.92,243.18,243.69,500.0,243.92,243.92,243.18,243.69,500.0
2024-02-21 13:00:00,242.8,242.8,242.8,242.8,100.0,242.8,242.8,242.8,242.8,100.0
2024-02-21 13:30:00,241.21,241.82,240.98,241.66,1947.0,241.21,241.82,240.98,241.66,1947.0
2024-02-21 14:00:00,241.19,243.69,241.19,242.48,400.0,241.19,243.69,241.19,242.48,400.0
2024-02-21 14:30:00,241.47,241.47,240.66,241.01,1298.0,241.47,241.47,240.66,241.01,1298.0
2024-02-21 15:00:00,241.0,241.52,240.8,241.48,2300.0,241.0,241.52,240.8,241.48,2300.0
2024-02-21 15:30:00,241.45,244.69,241.45,243.92,10930.0,241.45,244.69,241.45,243.92,10930.0
2024-02-22 09:30:00,250.22,251.29,248.69,250.27,3080.0,250.22,251.29,248.69,250.27,3080.0
2024-02-22 10:00:00,250.0,253.02,250.0,252.99,2826.0,250.0,253.02,250.0,252.99,2826.0
2024-02-22 10:30:00,253.0,253.12,252.34,252.96,900.0,253.0,253.12,252.34,252.96,900.0
2024-02-22 11:00:00,254.66,255.19,254.34,254.67,1301.0,254.66,255.19,254.34,254.67,1301.0
2024-02-22 11:30:00,254.32,255.75,254.08,254.17,800.0,254.32,255.75,254.08,254.17,800.0
2024-02-22 12:00:00,254.17,254.2,253.84,253.84,400.0,254.17,254.2,253.84,253.84,400.0
2024-02-22 12:30:00,253.0,253.0,253.0,253.0,100.0,253.0,253.0,253.0,253.0,100.0
2024-02-22 13:00:00,254.86,254.86,253.9,253.91,700.0,254.86,254.86,253.9,253.91,700.0
2024-02-22 13:30:00,254.0,254.1,253.87,253.87,932.0,254.0,254.1,253.87,253.87,932.0
2024-02-22 14:00:00,253.64,253.72,253.3,253.72,601.0,253.64,253.72,253.3,253.72,601.0
2024-02-22 14:30:00,253.72,253.72,252.36,252.36,1100.0,253.72,253.72,252.36,252.36,1100.0
2024-02-22 15:00:00,252.54,253.69,252.54,253.18,713.0,252.54,253.69,252.54,253.18,713.0
2024-02-22 15:30:00,252.88,252.88,251.03,251.27,4404.0,252.88,252.88,251.03,251.27,4404.0
2024-02-23 09:30:00,253.49,253.78,252.03,252.25,900.0,253.49,253.78,252.03,252.25,900.0
2024-02-23 10:00:00,252.51,252.51,250.83,250.83,700.0,252.51,252.51,250.83,250.83,700.0
2024-02-23 10:30:00,251.66,254.64,251.66,254.64,500.0,251.66,254.64,251.66,254.64,500.0
2024-02-23 11:00:00,254.04,254.04,251.74,254.01,400.0,254.04,254.04,251.74,254.01,400.0
2024-02-23 11:30:00,254.27,254.27,254.12,254.12,200.0,254.27,254.27,254.12,254.12,200.0
2024-02-23 12:00:00,254.86,254.86,254.43,254.43,300.0,254.86,254.86,254.43,254.43,300.0
2024-02-23 12:30:00,254.93,256.33,254.93,256.22,1300.0,254.93,256.33,254.93,256.22,1300.0
2024-02-23 13:00:00,256.43,257.36,256.43,257.29,1800.0,256.43,257.36,256.43,257.29,1800.0
2024-02-23 13:30:00,256.62,257.64,256.62,257.32,1187.0,256.62,257.64,256.62,257.32,1187.0
2024-02-23 14:00:00,257.38,257.38,256.94,256.96,1119.0,257.38,257.38,256.94,256.96,1119.0
2024-02-23 14:30:00,257.25,257.38,257.14,257.14,400.0,257.25,257.38,257.14,257.14,400.0
2024-02-23 15:00:00,257.22,257.22,255.98,256.16,1620.0,257.22,257.22,255.98,256.16,1620.0
2024-02-23 15:30:00,256.22,256.98,255.47,255.8,6581.0,256.22,256.98,255.47,255.8,6581.0
2024-02-26 09:30:00,258.07,259.23,258.07,258.8,450.0,258.07,259.23,258.07,258.8,450.0
2024-02-26 10:00:00,258.56,261.11,258.56,260.9,400.0,258.56,261.11,258.56,260.9,400.0
2024-02-26 10:30:00,261.29,263.34,261.28,262.0,3749.0,261.29,263.34,261.28,262.0,3749.0
2024-02-26 11:00:00,261.23,261.33,260.26,260.28,5140.0,261.23,261.33,260.26,260.28,5140.0
2024-02-26 11:30:00,261.15,261.72,261.15,261.72,200.0,261.15,261.72,261.15,261.72,200.0
2024-02-26 12:00:00,262.36,262.87,262.36,262.87,200.0,262.36,262.87,262.36,262.87,200.0
2024-02-26 12:30:00,263.08,263.1,262.83,263.1,500.0,263.08,263.1,262.83,263.1,500.0
2024-02-26 13:00:00,263.0,263.35,260.78,260.78,1050.0,263.0,263.35,260.78,260.78,1050.0
2024-02-26 13:30:00,260.8,260.9,260.74,260.89,1084.0,260.8,260.9,260.74,260.89,1084.0
2024-02-26 14:00:00,261.24,261.24,260.69,260.89,325.0,261.24,261.24,260.69,260.89,325.0
2024-02-26 14:30:00,260.48,260.78,260.45,260.56,500.0,260.48,260.78,260.45,260.56,500.0
2024-02-26 15:00:00,260.55,261.19,260.55,261.19,500.0,260.55,261.19,260.55,261.19,500.0
2024-02-26 15:30:00,259.43,259.43,257.97,257.99,3225.0,259.43,259.43,257.97,257.99,3225.0
2024-02-27 09:30:00,260.42,260.56,258.65,259.55,800.0,260.42,260.56,258.65,259.55,800.0
2024-02-27 10:00:00,260.98,260.98,259.45,259.45,600.0,260.98,260.98,259.45,259.45,600.0
2024-02-27 10:30:00,258.96,259.42,258.96,259.42,200.0,258.96,259.42,258.96,259.42,200.0
2024-02-27 11:00:00,260.53,260.53,260.53,260.53,100.0,260.53,260.53,260.53,260.53,100.0
2024-02-27 11:30:00,261.37,261.37,260.78,260.78,400.0,261.37,261.37,260.78,260.78,400.0
2024-02-27 12:00:00,260.48,260.48,260.48,260.48,100.0,260.48,260.48,260.48,260.48,100.0
2024-02-27 12:30:00,258.72,258.72,258.18,258.18,599.0,258.72,258.72,258.18,258.18,599.0
2024-02-27 13:00:00,258.34,258.41,258.06,258.06,400.0,258.34,258.41,258.06,258.06,400.0
2024-02-27 13:30:00,258.54,258.54,258.54,258.54,100.0,258.54,258.54,258.54,258.54,100.0
2024-02-27 14:00:00,259.19,259.77,259.19,259.77,400.0,259.19,259.77,259.19,259.77,400.0
2024-02-27 14:30:00,259.2,259.81,259.2,259.79,802.0,259.2,259.81,259.2,259.79,802.0
2024-02-27 15:00:00,259.4,259.92,259.07,259.92,400.0,259.4,259.92,259.07,259.92,400.0
2024-02-27 15:30:00,259.62,260.43,259.39,260.43,2000.0,259.62,260.43,259.39,260.43,2000.0
2024-02-28 09:30:00,257.62,257.86,257.62,257.86,200.0,257.62,257.86,257.62,257.86,200.0
2024-02-28 10:00:00,257.86,257.86,257.86,257.86,0.0,257.86,257.86,257.86,257.86,0.0
2024-02-28 10:30:00,256.97,256.97,256.9,256.9,200.0,256.97,256.97,256.9,256.9,200.0
2024-02-28 11:00:00,257.13,257.76,257.08,257.76,700.0,257.13,257.76,257.08,257.76,700.0
2024-02-28 11:30:00,257.29,257.29,257.29,257.29,100.0,257.29,257.29,257.29,257.29,100.0
2024-02-28 12:00:00,257.29,258.43,257.29,258.43,600.0,257.29,258.43,257.29,258.43,600.0
2024-02-28 12:30:00,258.07,258.2,258.07,258.2,722.0,258.07,258.2,258.07,258.2,722.0
2024-02-28 13:00:00,258.32,258.32,258.32,258.32,100.0,258.32,258.32,258.32,258.32,100.0
2024-02-28 13:30:00,259.01,259.01,259.01,259.01,100.0,259.01,259.01,259.01,259.01,100.0
2024-02-28 14:00:00,259.92,259.92,259.89,259.89,200.0,259.92,259.92,259.89,259.89,200.0
2024-02-28 14:30:00,260.42,261.01,260.42,261.01,200.0,260.42,261.01,260.42,261.01,200.0
2024-02-28 15:00:00,261.3,261.3,261.3,261.3,100.0,261.3,261.3,261.3,261.3,100.0
2024-02-28 15:30:00,260.5,260.57,259.5,259.5,1000.0,260.5,260.57,259.5,259.5,1000.0
2024-02-29 09:30:00,261.63,262.12,261.33,262.12,699.0,261.63,262.12,261.33,262.12,699.0
2024-02-29 10:00:00,262.11,262.11,260.72,260.84,1757.0,262.11,262.11,260.72,260.84,1757.0
2024-02-29 10:30:00,261.11,263.6,261.11,262.09,3486.0,261.11,263.6,261.11,262.09,3486.0
2024-02-29 11:00:00,262.79,262.99,261.07,261.07,2122.0,262.79,262.99,261.07,261.07,2122.0
2024-02-29 11:30:00,261.23,261.26,260.89,260.95,800.0,261.23,261.26,260.89,260.95,800.0
2024-02-29 12:00:00,261.99,262.25,261.98,262.14,600.0,261.99,262.25,261.98,262.14,600.0
2024-02-29 12:30:00,262.92,262.92,262.92,262.92,191.0,262.92,262.92,262.92,262.92,191.0
2024-02-29 13:00:00,263.33,263.33,262.63,262.63,385.0,263.33,263.33,262.63,262.63,385.0
2024-02-29 13:30:00,262.97,262.97,262.49,262.64,500.0,262.97,262.97,262.49,262.64,500.0
2024-02-29 14:00:00,263.22,263.41,262.95,262.95,835.0,263.22,263.41,262.95,262.95,835.0
2024-02-29 14:30:00,263.12,263.14,262.76,262.76,1124.0,263.12,263.14,262.76,262.76,1124.0
2024-02-29 15:00:00,262.89,262.89,262.19,262.32,1189.0,262.89,262.89,262.19,262.32,1189.0
2024-02-29 15:30:00,262.89,263.95,262.52,263.74,5721.0,262.89,263.95,262.52,263.74,5721.0
2024-03-01 09:30:00,263.0,264.3,262.29,264.29,800.0,263.0,264.3,262.29,264.29,800.0
2024-03-01 10:00:00,264.91,264.91,264.91,264.91,125.0,264.91,264.91,264.91,264.91,125.0
2024-03-01 10:30:00,264.93,265.29,264.93,264.97,800.0,264.93,265.29,264.93,264.97,800.0
2024-03-01 11:00:00,265.53,265.72,265.28,265.28,600.0,265.53,265.72,265.28,265.28,600.0
2024-03-01 11:30:00,265.2,265.2,264.16,264.17,500.0,265.2,265.2,264.16,264.17,500.0
2024-03-01 12:00:00,263.98,265.03,263.98,265.03,1101.0,263.98,265.03,263.98,265.03,1101.0
2024-03-01 12:30:00,264.47,265.12,264.47,265.12,500.0,264.47,265.12,264.47,265.12,500.0
2024-03-01 13:00:00,265.12,265.12,265.12,265.12,0.0,265.12,265.12,265.12,265.12,0.0
2024-03-01 13:30:00,265.12,265.12,265.12,265.12,0.0,265.12,265.12,265.12,265.12,0.0
2024-03-01 14:00:00,264.79,264.79,263.82,264.66,1025.0,264.79,264.79,263.82,264.66,1025.0
2024-03-01 14:30:00,264.61,264.73,264.0,264.73,700.0,264.61,264.73,264.0,264.73,700.0
2024-03-01 15:00:00,264.48,264.48,264.06,264.15,500.0,264.48,264.48,264.06,264.15,500.0
2024-03-01 15:30:00,264.54,266.07,264.54,265.97,1695.0,264.54,266.07,264.54,265.97,1695.0
2024-03-04 09:30:00,265.0,265.0,263.01,263.01,300.0,265.0,265.0,263.01,263.01,300.0
2024-03-04 10:00:00,263.57,263.6,261.68,263.16,2311.0,263.57,263.6,261.68,263.16,2311.0
2024-03-04 10:30:00,264.9,264.9,263.45,263.45,1872.0,264.9,264.9,263.45,263.45,1872.0
2024-03-04 11:00:00,263.92,263.92,263.0,263.35,1008.0,263.92,263.92,263.0,263.35,1008.0
2024-03-04 11:30:00,263.56,264.99,263.38,264.99,400.0,263.56,264.99,263.38,264.99,400.0
2024-03-04 12:00:00,265.52,265.58,265.45,265.58,302.0,265.52,265.58,265.45,265.58,302.0
2024-03-04 12:30:00,264.93,266.16,264.9,265.06,700.0,264.93,266.16,264.9,265.06,700.0
2024-03-04 13:00:00,265.18,265.18,264.81,264.98,1000.0,265.18,265.18,264.81,264.98,1000.0
2024-03-04 13:30:00,265.04,265.04,264.63,264.86,509.0,265.04,265.04,264.63,264.86,509.0
2024-03-04 14:00:00,264.86,264.86,264.86,264.86,0.0,264.86,264.86,264.86,264.86,0.0
2024-03-04 14:30:00,265.37,266.4,265.24,266.4,803.0,265.37,266.4,265.24,266.4,803.0
2024-03-04 15:00:00,266.06,266.76,265.93,266.76,716.0,266.06,266.76,265.93,266.76,716.0
2024-03-04 15:30:00,266.85,267.01,264.03,264.86,3075.0,266.85,267.01,264.03,264.86,3075.0
2024-03-05 09:30:00,261.38,261.38,254.78,254.78,300.0,261.38,261.38,254.78,254.78,300.0
2024-03-05 10:00:00,256.18,256.44,252.22,252.62,1295.0,256.18,256.44,252.22,252.62,1295.0
2024-03-05 10:30:00,251.32,251.32,249.96,250.38,2209.0,251.32,251.32,249.96,250.38,2209.0
2024-03-05 11:00:00,252.1,252.4,251.79,252.4,900.0,252.1,252.4,251.79,252.4,900.0
2024-03-05 11:30:00,253.34,253.34,252.64,252.76,1380.0,253.34,253.34,252.64,252.76,1380.0
2024-03-05 12:00:00,253.23,253.44,253.18,253.18,302.0,253.23,253.44,253.18,253.18,302.0
2024-03-05 12:30:00,253.56,253.56,253.25,253.51,500.0,253.56,253.56,253.25,253.51,500.0
2024-03-05 13:00:00,253.18,253.18,251.82,251.82,600.0,253.18,253.18,251.82,251.82,600.0
2024-03-05 13:30:00,251.99,252.13,251.64,251.92,1699.0,251.99,252.13,251.64,251.92,1699.0
2024-03-05 14:00:00,251.98,252.14,251.35,252.12,700.0,251.98,252.14,251.35,252.12,700.0
2024-03-05 14:30:00,251.31,251.31,249.55,249.55,2021.0,251.31,251.31,249.55,249.55,2021.0
2024-03-05 15:00:00,250.14,250.77,250.01,250.56,2425.0,250.14,250.77,250.01,250.56,2425.0
2024-03-05 15:30:00,250.26,253.47,250.26,252.71,5577.0,250.26,253.47,250.26,252.71,5577.0
2024-03-06 09:30:00,265.61,265.69,262.85,263.99,4739.0,265.61,265.69,262.85,263.99,4739.0
2024-03-06 10:00:00,262.0,262.38,258.48,258.48,2079.0,262.0,262.38,258.48,258.48,2079.0
2024-03-06 10:30:00,258.77,260.86,257.71,260.4,2024.0,258.77,260.86,257.71,260.4,2024.0
2024-03-06 11:00:00,260.2,260.25,257.54,258.21,2625.0,260.2,260.25,257.54,258.21,2625.0
2024-03-06 11:30:00,257.43,259.51,257.43,259.48,900.0,257.43,259.51,257.43,259.48,900.0
2024-03-06 12:00:00,259.79,261.83,259.79,261.61,1608.0,259.79,261.83,259.79,261.61,1608.0
2024-03-06 12:30:00,261.59,262.33,261.35,261.35,1193.0,261.59,262.33,261.35,261.35,1193.0
2024-03-06 13:00:00,260.56,260.58,260.44,260.58,400.0,260.56,260.58,260.44,260.58,400.0
2024-03-06 13:30:00,260.5,260.5,259.11,259.11,600.0,260.5,260.5,259.11,259.11,600.0
2024-03-06 14:00:00,259.25,259.66,258.97,259.66,1400.0,259.25,259.66,258.97,259.66,1400.0
2024-03-06 14:30:00,259.67,259.67,258.44,258.78,1000.0,259.67,259.67,258.44,258.78,1000.0
2024-03-06 15:00:00,259.03,259.3,258.23,258.48,500.0,259.03,259.3,258.23,258.48,500.0
2024-03-06 15:30:00,257.43,259.09,257.15,258.67,5513.0,257.43,259.09,257.15,258.67,5513.0
2024-03-07 09:30:00,259.18,259.18,256.02,258.78,500.0,259.18,259.18,256.02,258.78,500.0
2024-03-07 10:00:00,258.84,259.96,258.84,259.96,400.0,258.84,259.96,258.84,259.96,400.0
2024-03-07 10:30:00,259.53,261.81,259.53,261.81,200.0,259.53,261.81,259.53,261.81,200.0
2024-03-07 11:00:00,261.81,261.81,261.81,261.81,0.0,261.81,261.81,261.81,261.81,0.0
2024-03-07 11:30:00,261.52,261.52,261.52,261.52,100.0,261.52,261.52,261.52,261.52,100.0
2024-03-07 12:00:00,261.25,261.65,261.25,261.65,300.0,261.25,261.65,261.25,261.65,300.0
2024-03-07 12:30:00,260.83,260.83,260.83,260.83,100.0,260.83,260.83,260.83,260.83,100.0
2024-03-07 13:00:00,260.61,261.45,260.61,261.45,400.0,260.61,261.45,260.61,261.45,400.0
2024-03-07 13:30:00,262.73,263.26,262.72,263.26,503.0,262.73,263.26,262.72,263.26,503.0
2024-03-07 14:00:00,264.27,264.27,264.27,264.27,100.0,264.27,264.27,264.27,264.27,100.0
2024-03-07 14:30:00,263.07,263.07,262.66,262.92,700.0,263.07,263.07,262.66,262.92,700.0
2024-03-07 15:00:00,262.71,264.05,262.71,263.48,6441.0,262.71,264.05,262.71,263.48,6441.0
2024-03-07 15:30:00,263.43,263.89,262.12,262.12,4195.0,263.43,263.89,262.12,262.12,4195.0
2024-03-08 09:30:00,265.13,269.53,265.13,268.92,1749.0,265.13,269.53,265.13,268.92,1749.0
2024-03-08 10:00:00,270.11,270.23,269.66,269.68,1400.0,270.11,270.23,269.66,269.68,1400.0
2024-03-08 10:30:00,268.18,271.6,267.97,270.69,1609.0,268.18,271.6,267.97,270.69,1609.0
2024-03-08 11:00:00,270.48,270.48,266.11,266.11,3508.0,270.48,270.48,266.11,266.11,3508.0
2024-03-08 11:30:00,265.47,267.68,265.47,266.73,1763.0,265.47,267.68,265.47,266.73,1763.0
2024-03-08 12:00:00,266.02,266.56,265.3,265.54,1190.0,266.02,266.56,265.3,265.54,1190.0
2024-03-08 12:30:00,266.08,266.39,265.38,265.68,2531.0,266.08,266.39,265.38,265.68,2531.0
2024-03-08 13:00:00,265.15,265.22,263.92,265.18,1972.0,265.15,265.22,263.92,265.18,1972.0
2024-03-08 13:30:00,264.94,264.94,263.89,264.43,1587.0,264.94,264.94,263.89,264.43,1587.0
2024-03-08 14:00:00,265.43,265.82,265.42,265.66,1360.0,265.43,265.82,265.42,265.66,1360.0
2024-03-08 14:30:00,265.99,267.44,265.94,266.8,1730.0,265.99,267.44,265.94,266.8,1730.0
2024-03-08 15:00:00,266.74,266.74,265.61,265.61,2780.0,266.74,266.74,265.61,265.61,2780.0
2024-03-08 15:30:00,265.64,265.91,264.02,264.02,2300.0,265.64,265.91,264.02,264.02,2300.0
2024-03-11 09:30:00,260.38,262.22,259.55,259.55,511.0,260.38,262.22,259.55,259.55,511.0
2024-03-11 10:00:00,257.32,257.64,257.32,257.33,300.0,257.32,257.64,257.32,257.33,300.0
2024-03-11 10:30:00,260.26,260.26,260.0,260.0,300.0,260.26,260.26,260.0,260.0,300.0
2024-03-11 11:00:00,260.17,260.17,260.17,260.17,100.0,260.17,260.17,260.17,260.17,100.0
2024-03-11 11:30:00,259.66,259.66,259.66,259.66,200.0,259.66,259.66,259.66,259.66,200.0
2024-03-11 12:00:00,259.73,259.73,259.73,259.73,100.0,259.73,259.73,259.73,259.73,100.0
2024-03-11 12:30:00,259.73,259.73,259.73,259.73,0.0,259.73,259.73,259.73,259.73,0.0
2024-03-11 13:00:00,260.54,260.54,260.54,260.54,100.0,260.54,260.54,260.54,260.54,100.0
2024-03-11 13:30:00,261.83,262.91,261.83,262.91,1000.0,261.83,262.91,261.83,262.91,1000.0
2024-03-11 14:00:00,262.63,264.68,262.63,264.68,900.0,262.63,264.68,262.63,264.68,900.0
2024-03-11 14:30:00,264.77,264.92,264.32,264.51,1626.0,264.77,264.92,264.32,264.51,1626.0
2024-03-11 15:00:00,263.62,263.62,262.52,262.52,400.0,263.62,263.62,262.52,262.52,400.0
2024-03-11 15:30:00,262.75,263.85,262.75,263.52,3849.0,262.75,263.85,262.75,263.52,3849.0
2024-03-12 09:30:00,265.83,265.83,262.0,263.46,800.0,265.83,265.83,262.0,263.46,800.0
2024-03-12 10:00:00,263.73,263.73,263.73,263.73,100.0,263.73,263.73,263.73,263.73,100.0
2024-03-12 10:30:00,265.46,265.46,262.8,262.8,400.0,265.46,265.46,262.8,262.8,400.0
2024-03-12 11:00:00,262.52,263.84,262.52,263.84,200.0,262.52,263.84,262.52,263.84,200.0
2024-03-12 11:30:00,263.84,263.84,263.84,263.84,0.0,263.84,263.84,263.84,263.84,0.0
2024-03-12 12:00:00,261.91,262.2,261.64,261.64,500.0,261.91,262.2,261.64,261.64,500.0
2024-03-12 12:30:00,261.14,261.14,261.05,261.05,300.0,261.14,261.14,261.05,261.05,300.0
2024-03-12 13:00:00,259.9,260.0,259.9,260.0,200.0,259.9,260.0,259.9,260.0,200.0
2024-03-12 13:30:00,260.16,260.44,259.95,259.95,400.0,260.16,260.44,259.95,259.95,400.0
2024-03-12 14:00:00,259.95,259.95,259.95,259.95,0.0,259.95,259.95,259.95,259.95,0.0
2024-03-12 14:30:00,261.37,261.37,260.7,260.96,800.0,261.37,261.37,260.7,260.96,800.0
2024-03-12 15:00:00,260.33,261.62,260.33,261.6,900.0,260.33,261.62,260.33,261.6,900.0
2024-03-12 15:30:00,262.19,264.73,262.19,264.73,1460.0,262.19,264.73,262.19,264.73,1460.0
2024-03-13 09:30:00,261.56,262.05,259.83,260.19,1800.0,261.56,262.05,259.83,260.19,1800.0
2024-03-13 10:00:00,259.32,262.15,259.32,262.15,2095.0,259.32,262.15,259.32,262.15,2095.0
2024-03-13 10:30:00,262.78,263.21,262.78,263.06,400.0,262.78,263.21,262.78,263.06,400.0
2024-03-13 11:00:00,262.29,262.29,262.29,262.29,100.0,262.29,262.29,262.29,262.29,100.0
2024-03-13 11:30:00,262.21,262.21,262.18,262.18,300.0,262.21,262.21,262.18,262.18,300.0
2024-03-13 12:00:00,262.18,262.18,262.18,262.18,0.0,262.18,262.18,262.18,262.18,0.0
2024-03-13 12:30:00,263.81,264.97,263.81,264.6,1874.0,263.81,264.97,263.81,264.6,1874.0
2024-03-13 13:00:00,263.83,263.83,262.83,263.0,400.0,263.83,263.83,262.83,263.0,400.0
2024-03-13 13:30:00,262.53,262.68,262.3,262.68,500.0,262.53,262.68,262.3,262.68,500.0
2024-03-13 14:00:00,263.23,263.57,263.03,263.57,400.0,263.23,263.57,263.03,263.57,400.0
2024-03-13 14:30:00,263.85,264.2,263.85,263.92,700.0,263.85,264.2,263.85,263.92,700.0
2024-03-13 15:00:00,264.09,264.09,263.54,263.54,500.0,264.09,264.09,263.54,263.54,500.0
2024-03-13 15:30:00,262.66,263.12,261.78,261.78,2969.0,262.66,263.12,261.78,261.78,2969.0
2024-03-14 09:30:00,260.43,260.43,259.77,259.77,700.0,260.43,260.43,259.77,259.77,700.0
2024-03-14 10:00:00,257.61,259.01,257.61,259.01,200.0,257.61,259.01,257.61,259.01,200.0
2024-03-14 10:30:00,259.01,259.01,259.01,259.01,0.0,259.01,259.01,259.01,259.01,0.0
2024-03-14 11:00:00,255.74,255.74,255.4,255.4,300.0,255.74,255.74,255.4,255.4,300.0
2024-03-14 11:30:00,255.66,255.71,255.66,255.71,200.0,255.66,255.71,255.66,255.71,200.0
2024-03-14 12:00:00,257.5,257.5,257.5,257.5,338.0,257.5,257.5,257.5,257.5,338.0
2024-03-14 12:30:00,257.76,257.76,257.76,257.76,100.0,257.76,257.76,257.76,257.76,100.0
2024-03-14 13:00:00,258.0,258.0,257.69,257.73,659.0,258.0,258.0,257.69,257.73,659.0
2024-03-14 13:30:00,257.7,258.0,257.16,258.0,991.0,257.7,258.0,257.16,258.0,991.0
2024-03-14 14:00:00,258.0,258.0,258.0,258.0,573.0,258.0,258.0,258.0,258.0,573.0
2024-03-14 14:30:00,258.45,258.45,256.85,256.95,300.0,258.45,258.45,256.85,256.95,300.0
2024-03-14 15:00:00,256.51,257.05,256.51,257.05,300.0,256.51,257.05,256.51,257.05,300.0
2024-03-14 15:30:00,257.38,259.16,257.35,258.96,2400.0,257.38,259.16,257.35,258.96,2400.0
2024-03-15 09:30:00,257.9,257.9,256.35,256.67,888.0,257.9,257.9,256.35,256.67,888.0
2024-03-15 10:00:00,256.58,257.77,256.58,257.77,300.0,256.58,257.77,256.58,257.77,300.0
2024-03-15 10:30:00,256.53,257.28,256.53,256.9,900.0,256.53,257.28,256.53,256.9,900.0
2024-03-15 11:00:00,256.59,256.59,254.5,254.5,720.0,256.59,256.59,254.5,254.5,720.0
2024-03-15 11:30:00,253.9,254.29,253.78,254.29,600.0,253.9,254.29,253.78,254.29,600.0
2024-03-15 12:00:00,255.08,255.83,254.99,255.83,1300.0,255.08,255.83,254.99,255.83,1300.0
2024-03-15 12:30:00,255.77,255.84,255.19,255.75,1044.0,255.77,255.84,255.19,255.75,1044.0
2024-03-15 13:00:00,255.78,256.67,255.78,256.33,400.0,255.78,256.67,255.78,256.33,400.0
2024-03-15 13:30:00,256.32,256.63,256.32,256.63,200.0,256.32,256.63,256.32,256.63,200.0
2024-03-15 14:00:00,257.5,257.62,257.42,257.44,427.0,257.5,257.62,257.42,257.44,427.0
2024-03-15 14:30:00,257.88,258.3,257.88,258.3,200.0,257.88,258.3,257.88,258.3,200.0
2024-03-15 15:00:00,258.06,258.6,257.87,258.45,600.0,258.06,258.6,257.87,258.45,600.0
2024-03-15 15:30:00,258.09,259.01,257.62,259.01,2000.0,258.09,259.01,257.62,259.01,2000.0
2024-03-18 09:30:00,258.7,258.7,258.7,258.7,200.0,258.7,258.7,258.7,258.7,200.0
2024-03-18 10:00:00,259.58,259.58,259.58,259.58,100.0,259.58,259.58,259.58,259.58,100.0
2024-03-18 10:30:00,260.0,260.53,259.8,260.53,600.0,260.0,260.53,259.8,260.53,600.0
2024-03-18 11:00:00,259.77,259.77,259.77,259.77,117.0,259.77,259.77,259.77,259.77,117.0
2024-03-18 11:30:00,259.36,259.64,259.36,259.64,300.0,259.36,259.64,259.36,259.64,300.0
2024-03-18 12:00:00,259.64,259.64,259.64,259.64,0.0,259.64,259.64,259.64,259.64,0.0
2024-03-18 12:30:00,259.64,259.64,259.64,259.64,0.0,259.64,259.64,259.64,259.64,0.0
2024-03-18 13:00:00,260.4,260.62,260.4,260.62,400.0,260.4,260.62,260.4,260.62,400.0
2024-03-18 13:30:00,260.62,260.62,260.62,260.62,0.0,260.62,260.62,260.62,260.62,0.0
2024-03-18 14:00:00,261.81,262.54,261.63,262.39,800.0,261.81,262.54,261.63,262.39,800.0
2024-03-18 14:30:00,262.64,263.06,261.82,262.02,700.0,262.64,263.06,261.82,262.02,700.0
2024-03-18 15:00:00,262.48,262.48,261.94,261.94,500.0,262.48,262.48,261.94,261.94,500.0
2024-03-18 15:30:00,261.18,261.34,260.16,261.25,4032.0,261.18,261.34,260.16,261.25,4032.0
2024-03-19 09:30:00,257.81,258.32,254.39,256.58,700.0,257.81,258.32,254.39,256.58,700.0
2024-03-19 10:00:00,256.68,256.68,256.68,256.68,100.0,256.68,256.68,256.68,256.68,100.0
2024-03-19 10:30:00,259.84,259.84,259.84,259.84,100.0,259.84,259.84,259.84,259.84,100.0
2024-03-19 11:00:00,260.88,260.88,260.38,260.38,400.0,260.88,260.88,260.38,260.38,400.0
2024-03-19 11:30:00,261.45,261.45,261.45,261.45,100.0,261.45,261.45,261.45,261.45,100.0
2024-03-19 12:00:00,261.45,261.45,261.45,261.45,0.0,261.45,261.45,261.45,261.45,0.0
2024-03-19 12:30:00,262.07,263.59,262.0,263.59,500.0,262.07,263.59,262.0,263.59,500.0
2024-03-19 13:00:00,263.34,263.82,263.34,263.82,300.0,263.34,263.82,263.34,263.82,300.0
2024-03-19 13:30:00,263.4,263.4,263.4,263.4,100.0,263.4,263.4,263.4,263.4,100.0
2024-03-19 14:00:00,263.71,263.78,263.71,263.78,200.0,263.71,263.78,263.71,263.78,200.0
2024-03-19 14:30:00,263.78,263.98,263.78,263.98,500.0,263.78,263.98,263.78,263.98,500.0
2024-03-19 15:00:00,263.64,263.64,263.64,263.64,100.0,263.64,263.64,263.64,263.64,100.0
2024-03-19 15:30:00,262.67,262.82,261.89,261.89,2800.0,262.67,262.82,261.89,261.89,2800.0
2024-03-20 10:00:00,262.34,262.79,262.28,262.79,600.0,262.34,262.79,262.28,262.79,600.0
2024-03-20 10:30:00,262.97,262.97,262.15,262.15,200.0,262.97,262.97,262.15,262.15,200.0
2024-03-20 11:00:00,262.15,262.15,262.15,262.15,0.0,262.15,262.15,262.15,262.15,0.0
2024-03-20 11:30:00,261.39,261.73,261.39,261.73,300.0,261.39,261.73,261.39,261.73,300.0
2024-03-20 12:00:00,261.44,261.44,261.44,261.44,200.0,261.44,261.44,261.44,261.44,200.0
2024-03-20 12:30:00,261.44,261.44,261.44,261.44,0.0,261.44,261.44,261.44,261.44,0.0
2024-03-20 13:00:00,262.88,263.3,262.88,263.3,240.0,262.88,263.3,262.88,263.3,240.0
2024-03-20 13:30:00,263.3,263.3,263.3,263.3,0.0,263.3,263.3,263.3,263.3,0.0
2024-03-20 14:00:00,264.99,264.99,263.81,264.86,400.0,264.99,264.99,263.81,264.86,400.0
2024-03-20 14:30:00,263.44,266.23,263.43,266.23,400.0,263.44,266.23,263.43,266.23,400.0
2024-03-20 15:00:00,265.82,265.82,265.82,265.82,100.0,265.82,265.82,265.82,265.82,100.0
2024-03-20 15:30:00,265.98,266.09,265.16,265.8,1154.0,265.98,266.09,265.16,265.8,1154.0
2024-03-21 09:30:00,270.06,275.0,269.5,275.0,1370.0,270.06,275.0,269.5,275.0,1370.0
2024-03-21 10:00:00,276.3,277.23,275.03,276.18,2013.0,276.3,277.23,275.03,276.18,2013.0
2024-03-21 10:30:00,275.99,276.87,274.08,274.08,1640.0,275.99,276.87,274.08,274.08,1640.0
2024-03-21 11:00:00,274.0,274.0,272.86,272.94,800.0,274.0,274.0,272.86,272.94,800.0
2024-03-21 11:30:00,272.5,272.68,271.91,272.68,800.0,272.5,272.68,271.91,272.68,800.0
2024-03-21 12:00:00,272.21,272.21,272.01,272.01,200.0,272.21,272.21,272.01,272.01,200.0
2024-03-21 12:30:00,273.3,273.3,272.68,272.68,560.0,273.3,273.3,272.68,272.68,560.0
2024-03-21 13:00:00,270.89,270.89,270.59,270.8,300.0,270.89,270.89,270.59,270.8,300.0
2024-03-21 13:30:00,270.48,270.92,268.39,269.13,2320.0,270.48,270.92,268.39,269.13,2320.0
2024-03-21 14:00:00,269.21,270.34,269.21,270.34,300.0,269.21,270.34,269.21,270.34,300.0
2024-03-21 14:30:00,270.29,270.98,270.25,270.98,500.0,270.29,270.98,270.25,270.98,500.0
2024-03-21 15:00:00,271.77,271.93,271.5,271.5,500.0,271.77,271.93,271.5,271.5,500.0
2024-03-21 15:30:00,271.4,271.52,270.11,270.42,1300.0,271.4,271.52,270.11,270.42,1300.0
2024-03-22 09:30:00,271.0,271.0,270.22,270.22,450.0,271.0,271.0,270.22,270.22,450.0
2024-03-22 10:00:00,270.22,270.22,270.22,270.22,0.0,270.22,270.22,270.22,270.22,0.0
2024-03-22 10:30:00,268.05,268.05,266.59,266.59,400.0,268.05,268.05,266.59,266.59,400.0
2024-03-22 11:00:00,266.59,266.59,266.59,266.59,0.0,266.59,266.59,266.59,266.59,0.0
2024-03-22 11:30:00,267.22,267.22,265.1,265.16,640.0,267.22,267.22,265.1,265.16,640.0
2024-03-22 12:00:00,266.0,266.0,264.93,265.25,500.0,266.0,266.0,264.93,265.25,500.0
2024-03-22 12:30:00,265.75,265.75,265.75,265.75,100.0,265.75,265.75,265.75,265.75,100.0
2024-03-22 13:00:00,266.84,267.17,266.84,267.02,400.0,266.84,267.17,266.84,267.02,400.0
2024-03-22 13:30:00,267.25,267.7,267.25,267.7,300.0,267.25,267.7,267.25,267.7,300.0
2024-03-22 14:00:00,267.68,267.83,267.5,267.5,700.0,267.68,267.83,267.5,267.5,700.0
2024-03-22 14:30:00,267.78,267.78,267.78,267.78,100.0,267.78,267.78,267.78,267.78,100.0
2024-03-22 15:00:00,266.96,267.17,266.96,267.17,400.0,266.96,267.17,266.96,267.17,400.0
2024-03-22 15:30:00,267.25,267.94,267.03,267.76,1515.0,267.25,267.94,267.03,267.76,1515.0
2024-03-25 09:30:00,267.02,267.02,267.02,267.02,100.0,267.02,267.02,267.02,267.02,100.0
2024-03-25 10:00:00,268.13,268.14,268.13,268.14,200.0,268.13,268.14,268.13,268.14,200.0
2024-03-25 10:30:00,268.14,268.14,268.14,268.14,0.0,268.14,268.14,268.14,268.14,0.0
2024-03-25 11:00:00,267.58,267.58,267.58,267.58,100.0,267.58,267.58,267.58,267.58,100.0
2024-03-25 11:30:00,268.08,268.42,268.08,268.42,200.0,268.08,268.42,268.08,268.42,200.0
2024-03-25 12:00:00,268.42,268.42,268.42,268.42,0.0,268.42,268.42,268.42,268.42,0.0
2024-03-25 12:30:00,266.13,266.13,266.13,266.13,100.0,266.13,266.13,266.13,266.13,100.0
2024-03-25 13:00:00,266.67,267.3,266.67,267.3,300.0,266.67,267.3,266.67,267.3,300.0
2024-03-25 13:30:00,267.3,267.3,267.3,267.3,0.0,267.3,267.3,267.3,267.3,0.0
2024-03-25 14:00:00,267.3,267.3,267.3,267.3,0.0,267.3,267.3,267.3,267.3,0.0
2024-03-25 14:30:00,266.36,266.36,266.36,266.36,100.0,266.36,266.36,266.36,266.36,100.0
2024-03-25 15:00:00,265.49,265.49,265.49,265.49,100.0,265.49,265.49,265.49,265.49,100.0
2024-03-25 15:30:00,265.47,265.79,265.27,265.55,700.0,265.47,265.79,265.27,265.55,700.0
2024-03-26 09:30:00,268.26,268.26,267.01,267.19,399.0,268.26,268.26,267.01,267.19,399.0
2024-03-26 10:00:00,265.95,266.61,265.95,266.15,1096.0,265.95,266.61,265.95,266.15,1096.0
2024-03-26 10:30:00,265.52,265.59,265.14,265.48,848.0,265.52,265.59,265.14,265.48,848.0
2024-03-26 11:00:00,265.45,266.2,265.45,265.8,700.0,265.45,266.2,265.45,265.8,700.0
2024-03-26 11:30:00,265.89,266.43,265.89,266.43,300.0,265.89,266.43,265.89,266.43,300.0
2024-03-26 12:00:00,267.17,267.17,266.89,266.89,415.0,267.17,267.17,266.89,266.89,415.0
2024-03-26 12:30:00,266.98,267.32,266.98,267.32,300.0,266.98,267.32,266.98,267.32,300.0
2024-03-26 13:00:00,266.8,266.8,266.39,266.39,300.0,266.8,266.8,266.39,266.39,300.0
2024-03-26 13:30:00,266.7,266.86,266.7,266.7,935.0,266.7,266.86,266.7,266.7,935.0
2024-03-26 14:00:00,266.6,266.77,266.6,266.77,300.0,266.6,266.77,266.6,266.77,300.0
2024-03-26 14:30:00,266.64,266.76,266.53,266.54,600.0,266.64,266.76,266.53,266.54,600.0
2024-03-26 15:00:00,266.51,266.51,265.69,265.7,520.0,266.51,266.51,265.69,265.7,520.0
2024-03-26 15:30:00,265.0,265.0,263.3,263.68,3295.0,265.0,265.0,263.3,263.68,3295.0
2024-03-27 09:30:00,265.0,265.0,262.98,263.37,600.0,265.0,265.0,262.98,263.37,600.0
2024-03-27 10:00:00,262.5,262.5,260.95,260.95,720.0,262.5,262.5,260.95,260.95,720.0
2024-03-27 10:30:00,263.76,263.76,262.94,262.94,200.0,263.76,263.76,262.94,262.94,200.0
2024-03-27 11:00:00,262.38,262.38,262.38,262.38,117.0,262.38,262.38,262.38,262.38,117.0
2024-03-27 11:30:00,262.03,262.03,261.79,261.79,200.0,262.03,262.03,261.79,261.79,200.0
2024-03-27 12:00:00,263.6,263.77,263.51,263.72,820.0,263.6,263.77,263.51,263.72,820.0
2024-03-27 12:30:00,263.36,263.36,263.35,263.35,200.0,263.36,263.36,263.35,263.35,200.0
2024-03-27 13:00:00,263.65,263.65,263.65,263.65,100.0,263.65,263.65,263.65,263.65,100.0
2024-03-27 13:30:00,264.37,264.37,264.37,264.37,100.0,264.37,264.37,264.37,264.37,100.0
2024-03-27 14:00:00,264.37,264.37,264.37,264.37,0.0,264.37,264.37,264.37,264.37,0.0
2024-03-27 14:30:00,264.36,264.36,263.89,263.89,480.0,264.36,264.36,263.89,263.89,480.0
2024-03-27 15:00:00,263.88,264.39,263.47,263.47,980.0,263.88,264.39,263.47,263.47,980.0
2024-03-27 15:30:00,264.41,264.41,263.08,263.16,1201.0,264.41,264.41,263.08,263.16,1201.0
2024-03-28 09:30:00,266.0,266.0,266.0,266.0,200.0,266.0,266.0,266.0,266.0,200.0
2024-03-28 10:00:00,269.63,269.95,269.63,269.95,300.0,269.63,269.95,269.63,269.95,300.0
2024-03-28 10:30:00,270.58,270.58,270.26,270.39,400.0,270.58,270.58,270.26,270.39,400.0
2024-03-28 11:00:00,267.71,267.71,267.71,267.71,100.0,267.71,267.71,267.71,267.71,100.0
2024-03-28 11:30:00,268.11,268.11,268.11,268.11,100.0,268.11,268.11,268.11,268.11,100.0
2024-03-28 12:00:00,268.11,268.11,268.11,268.11,0.0,268.11,268.11,268.11,268.11,0.0
2024-03-28 12:30:00,267.73,267.73,267.73,267.73,100.0,267.73,267.73,267.73,267.73,100.0
2024-03-28 13:00:00,267.73,267.73,267.73,267.73,0.0,267.73,267.73,267.73,267.73,0.0
2024-03-28 13:30:00,267.84,267.84,267.68,267.68,200.0,267.84,267.84,267.68,267.68,200.0
2024-03-28 14:00:00,267.48,267.56,266.8,266.8,400.0,267.48,267.56,266.8,266.8,400.0
2024-03-28 14:30:00,266.39,266.63,266.03,266.03,300.0,266.39,266.63,266.03,266.03,300.0
2024-03-28 15:00:00,266.03,266.03,266.03,266.03,0.0,266.03,266.03,266.03,266.03,0.0
2024-03-28 15:30:00,266.25,266.25,265.58,265.58,1200.0,266.25,266.25,265.58,265.58,1200.0
2024-04-01 09:30:00,263.8,263.8,262.59,262.59,1300.0,263.8,263.8,262.59,262.59,1300.0
2024-04-01 10:00:00,261.6,261.6,260.04,260.04,702.0,261.6,261.6,260.04,260.04,702.0
2024-04-01 10:30:00,259.49,260.6,258.46,260.03,1984.0,259.49,260.6,258.46,260.03,1984.0
2024-04-01 11:00:00,260.21,260.73,260.21,260.7,500.0,260.21,260.73,260.21,260.7,500.0
2024-04-01 11:30:00,261.13,261.13,260.52,260.62,700.0,261.13,261.13,260.52,260.62,700.0
2024-04-01 12:00:00,261.36,262.14,261.36,262.14,1200.0,261.36,262.14,261.36,262.14,1200.0
2024-04-01 12:30:00,261.96,263.94,261.7,263.94,1200.0,261.96,263.94,261.7,263.94,1200.0
2024-04-01 13:00:00,263.75,263.75,262.22,262.32,600.0,263.75,263.75,262.22,262.32,600.0
2024-04-01 13:30:00,261.87,262.16,261.87,262.16,600.0,261.87,262.16,261.87,262.16,600.0
2024-04-01 14:00:00,262.06,262.06,262.01,262.01,500.0,262.06,262.06,262.01,262.01,500.0
2024-04-01 14:30:00,261.83,261.91,261.49,261.49,1229.0,261.83,261.91,261.49,261.49,1229.0
2024-04-01 15:00:00,261.66,262.1,261.64,262.1,700.0,261.66,262.1,261.64,262.1,700.0
2024-04-01 15:30:00,261.87,264.25,261.87,264.09,2465.0,261.87,264.25,261.87,264.09,2465.0
2024-04-02 09:30:00,258.26,258.26,258.26,258.26,154.0,258.26,258.26,258.26,258.26,154.0
2024-04-02 10:00:00,259.14,259.46,258.58,259.46,416.0,259.14,259.46,258.58,259.46,416.0
2024-04-02 10:30:00,259.46,259.46,259.46,259.46,100.0,259.46,259.46,259.46,259.46,100.0
2024-04-02 11:00:00,257.78,260.95,257.78,260.95,600.0,257.78,260.95,257.78,260.95,600.0
2024-04-02 11:30:00,262.07,262.07,261.55,261.66,339.0,262.07,262.07,261.55,261.66,339.0
2024-04-02 12:00:00,261.66,261.66,261.66,261.66,0.0,261.66,261.66,261.66,261.66,0.0
2024-04-02 12:30:00,261.66,261.66,261.66,261.66,0.0,261.66,261.66,261.66,261.66,0.0
2024-04-02 13:00:00,262.55,262.55,262.55,262.55,100.0,262.55,262.55,262.55,262.55,100.0
2024-04-02 13:30:00,262.55,262.55,262.55,262.55,0.0,262.55,262.55,262.55,262.55,0.0
2024-04-02 14:00:00,262.55,262.55,262.55,262.55,0.0,262.55,262.55,262.55,262.55,0.0
2024-04-02 14:30:00,261.77,261.87,261.52,261.52,300.0,261.77,261.87,261.52,261.52,300.0
2024-04-02 15:00:00,261.28,261.69,261.22,261.43,792.0,261.28,261.69,261.22,261.43,792.0
2024-04-02 15:30:00,261.29,263.05,261.29,263.05,400.0,261.29,263.05,261.29,263.05,400.0
2024-04-03 09:30:00,261.41,262.67,260.72,260.72,700.0,261.41,262.67,260.72,260.72,700.0
2024-04-03 10:00:00,262.0,263.0,262.0,263.0,458.0,262.0,263.0,262.0,263.0,458.0
2024-04-03 10:30:00,263.02,264.5,263.0,264.5,900.0,263.02,264.5,263.0,264.5,900.0
2024-04-03 11:00:00,264.5,264.88,264.5,264.88,300.0,264.5,264.88,264.5,264.88,300.0
2024-04-03 11:30:00,264.44,264.55,264.44,264.5,600.0,264.44,264.55,264.44,264.5,600.0
2024-04-03 12:00:00,264.25,264.47,264.21,264.47,586.0,264.25,264.47,264.21,264.47,586.0
2024-04-03 12:30:00,265.34,265.34,264.92,264.92,300.0,265.34,265.34,264.92,264.92,300.0
2024-04-03 13:00:00,263.18,263.6,263.18,263.6,300.0,263.18,263.6,263.18,263.6,300.0
2024-04-03 13:30:00,264.48,264.48,264.48,264.48,100.0,264.48,264.48,264.48,264.48,100.0
2024-04-03 14:00:00,264.87,264.87,264.08,264.08,400.0,264.87,264.87,264.08,264.08,400.0
2024-04-03 14:30:00,264.22,264.38,264.19,264.19,400.0,264.22,264.38,264.19,264.19,400.0
2024-04-03 15:00:00,263.54,263.54,262.07,262.07,425.0,263.54,263.54,262.07,262.07,425.0
2024-04-03 15:30:00,262.33,262.37,262.33,262.36,400.0,262.33,262.37,262.33,262.36,400.0
2024-04-04 09:30:00,265.13,265.13,265.13,265.13,120.0,265.13,265.13,265.13,265.13,120.0
2024-04-04 10:00:00,265.03,266.38,264.7,264.7,2160.0,265.03,266.38,264.7,264.7,2160.0
2024-04-04 10:30:00,265.16,265.9,265.06,265.9,374.0,265.16,265.9,265.06,265.9,374.0
2024-04-04 11:00:00,265.15,265.15,264.89,264.89,236.0,265.15,265.15,264.89,264.89,236.0
2024-04-04 11:30:00,264.89,264.89,264.89,264.89,0.0,264.89,264.89,264.89,264.89,0.0
2024-04-04 12:00:00,264.9,264.9,264.9,264.9,100.0,264.9,264.9,264.9,264.9,100.0
2024-04-04 12:30:00,265.36,265.36,265.36,265.36,100.0,265.36,265.36,265.36,265.36,100.0
2024-04-04 13:00:00,265.36,265.36,265.36,265.36,0.0,265.36,265.36,265.36,265.36,0.0
2024-04-04 13:30:00,265.06,265.06,264.88,264.88,200.0,265.06,265.06,264.88,264.88,200.0
2024-04-04 14:00:00,264.59,264.59,264.59,264.59,100.0,264.59,264.59,264.59,264.59,100.0
2024-04-04 14:30:00,259.59,259.59,259.59,259.59,100.0,259.59,259.59,259.59,259.59,100.0
2024-04-04 15:00:00,258.57,258.57,257.35,257.35,900.0,258.57,258.57,257.35,257.35,900.0
2024-04-04 15:30:00,257.18,258.21,256.25,256.25,2825.0,257.18,258.21,256.25,256.25,2825.0
2024-04-05 10:00:00,259.5,260.47,259.37,259.37,520.0,259.5,260.47,259.37,259.37,520.0
2024-04-05 10:30:00,259.15,259.15,259.15,259.15,100.0,259.15,259.15,259.15,259.15,100.0
2024-04-05 11:00:00,257.99,257.99,257.99,257.99,100.0,257.99,257.99,257.99,257.99,100.0
2024-04-05 11:30:00,259.44,260.18,259.41,260.18,400.0,259.44,260.18,259.41,260.18,400.0
2024-04-05 12:00:00,259.77,259.77,259.77,259.77,100.0,259.77,259.77,259.77,259.77,100.0
2024-04-05 12:30:00,259.64,259.64,259.09,259.31,400.0,259.64,259.64,259.09,259.31,400.0
2024-04-05 13:00:00,258.82,258.82,258.82,258.82,100.0,258.82,258.82,258.82,258.82,100.0
2024-04-05 13:30:00,258.63,258.63,258.48,258.48,200.0,258.63,258.63,258.48,258.48,200.0
2024-04-05 14:00:00,257.72,257.72,257.72,257.72,100.0,257.72,257.72,257.72,257.72,100.0
2024-04-05 14:30:00,257.9,258.15,257.33,257.33,600.0,257.9,258.15,257.33,257.33,600.0
2024-04-05 15:00:00,257.51,257.61,257.23,257.23,400.0,257.51,257.61,257.23,257.23,400.0
2024-04-05 15:30:00,257.28,257.8,256.86,257.51,1424.0,257.28,257.8,256.86,257.51,1424.0
2024-04-08 09:30:00,258.01,258.01,255.22,255.76,600.0,258.01,258.01,255.22,255.76,600.0
2024-04-08 10:00:00,257.4,259.3,257.39,259.3,600.0,257.4,259.3,257.39,259.3,600.0
2024-04-08 10:30:00,259.65,259.65,259.65,259.65,100.0,259.65,259.65,259.65,259.65,100.0
2024-04-08 11:00:00,261.49,261.49,261.47,261.47,204.0,261.49,261.49,261.47,261.47,204.0
2024-04-08 11:30:00,260.02,260.11,259.95,259.95,300.0,260.02,260.11,259.95,259.95,300.0
2024-04-08 12:00:00,259.79,259.79,258.64,258.64,200.0,259.79,259.79,258.64,258.64,200.0
2024-04-08 12:30:00,259.25,259.83,259.25,259.83,300.0,259.25,259.83,259.25,259.83,300.0
2024-04-08 13:00:00,259.83,259.83,259.83,259.83,0.0,259.83,259.83,259.83,259.83,0.0
2024-04-08 13:30:00,259.95,260.19,259.95,260.19,300.0,259.95,260.19,259.95,260.19,300.0
2024-04-08 14:00:00,260.19,260.19,260.19,260.19,0.0,260.19,260.19,260.19,260.19,0.0
2024-04-08 14:30:00,260.19,260.19,260.19,260.19,0.0,260.19,260.19,260.19,260.19,0.0
2024-04-08 15:00:00,259.48,259.48,259.17,259.17,700.0,259.48,259.48,259.17,259.17,700.0
2024-04-08 15:30:00,259.33,259.57,259.16,259.57,1000.0,259.33,259.57,259.16,259.57,1000.0
2024-04-09 09:30:00,260.61,260.61,260.61,260.61,100.0,260.61,260.61,260.61,260.61,100.0
2024-04-09 10:00:00,261.89,261.89,260.55,260.55,500.0,261.89,261.89,260.55,260.55,500.0
2024-04-09 10:30:00,258.89,259.15,258.89,259.15,600.0,258.89,259.15,258.89,259.15,600.0
2024-04-09 11:00:00,259.51,259.51,258.58,258.58,200.0,259.51,259.51,258.58,258.58,200.0
2024-04-09 11:30:00,257.96,259.04,257.96,259.04,200.0,257.96,259.04,257.96,259.04,200.0
2024-04-09 12:00:00,259.5,259.5,258.93,258.93,200.0,259.5,259.5,258.93,258.93,200.0
2024-04-09 12:30:00,259.34,259.34,259.34,259.34,100.0,259.34,259.34,259.34,259.34,100.0
2024-04-09 13:00:00,260.51,260.52,260.51,260.52,200.0,260.51,260.52,260.51,260.52,200.0
2024-04-09 13:30:00,260.52,260.52,260.52,260.52,0.0,260.52,260.52,260.52,260.52,0.0
2024-04-09 14:00:00,259.2,259.2,259.16,259.16,400.0,259.2,259.2,259.16,259.16,400.0
2024-04-09 14:30:00,259.09,259.09,258.95,258.95,400.0,259.09,259.09,258.95,258.95,400.0
2024-04-09 15:00:00,258.63,258.63,257.76,258.34,300.0,258.63,258.63,257.76,258.34,300.0
2024-04-09 15:30:00,259.16,259.52,258.16,259.52,951.0,259.16,259.52,258.16,259.52,951.0
2024-04-10 09:30:00,256.46,256.46,256.46,256.46,100.0,256.46,256.46,256.46,256.46,100.0
2024-04-10 10:00:00,255.28,255.28,254.81,254.81,200.0,255.28,255.28,254.81,254.81,200.0
2024-04-10 10:30:00,255.47,255.47,255.43,255.43,200.0,255.47,255.47,255.43,255.43,200.0
2024-04-10 11:00:00,254.82,255.1,254.65,254.72,1100.0,254.82,255.1,254.65,254.72,1100.0
2024-04-10 11:30:00,255.01,255.01,255.01,255.01,100.0,255.01,255.01,255.01,255.01,100.0
2024-04-10 12:00:00,255.39,255.39,254.78,254.97,1152.0,255.39,255.39,254.78,254.97,1152.0
2024-04-10 12:30:00,255.11,256.02,255.11,256.02,1129.0,255.11,256.02,255.11,256.02,1129.0
2024-04-10 13:00:00,255.96,255.96,254.95,254.95,800.0,255.96,255.96,254.95,254.95,800.0
2024-04-10 13:30:00,254.16,254.7,253.9,254.43,700.0,254.16,254.7,253.9,254.43,700.0
2024-04-10 14:00:00,254.53,254.72,254.05,254.05,500.0,254.53,254.72,254.05,254.05,500.0
2024-04-10 14:30:00,253.74,253.91,252.73,252.73,2549.0,253.74,253.91,252.73,252.73,2549.0
2024-04-10 15:00:00,252.43,253.3,252.14,252.29,2315.0,252.43,253.3,252.14,252.29,2315.0
2024-04-10 15:30:00,252.05,253.88,252.04,253.11,5683.0,252.05,253.88,252.04,253.11,5683.0
2024-04-11 09:30:00,255.1,255.1,253.51,253.51,200.0,255.1,255.1,253.51,253.51,200.0
2024-04-11 10:00:00,250.87,251.07,250.65,251.07,300.0,250.87,251.07,250.65,251.07,300.0
2024-04-11 10:30:00,250.6,250.84,250.24,250.24,700.0,250.6,250.84,250.24,250.24,700.0
2024-04-11 11:00:00,249.54,249.54,249.54,249.54,100.0,249.54,249.54,249.54,249.54,100.0
2024-04-11 11:30:00,249.72,249.89,249.55,249.59,850.0,249.72,249.89,249.55,249.59,850.0
2024-04-11 12:00:00,248.89,249.84,248.86,249.84,829.0,248.89,249.84,248.86,249.84,829.0
2024-04-11 12:30:00,249.15,249.2,249.15,249.2,200.0,249.15,249.2,249.15,249.2,200.0
2024-04-11 13:00:00,249.03,249.03,249.03,249.03,100.0,249.03,249.03,249.03,249.03,100.0
2024-04-11 13:30:00,250.77,251.39,250.77,251.36,509.0,250.77,251.39,250.77,251.36,509.0
2024-04-11 14:00:00,253.0,253.12,253.0,253.12,302.0,253.0,253.12,253.0,253.12,302.0
2024-04-11 14:30:00,253.47,253.47,253.05,253.05,200.0,253.47,253.47,253.05,253.05,200.0
2024-04-11 15:00:00,252.11,252.11,252.11,252.11,100.0,252.11,252.11,252.11,252.11,100.0
2024-04-11 15:30:00,253.31,253.98,253.31,253.98,738.0,253.31,253.98,253.31,253.98,738.0
2024-04-12 09:30:00,250.01,250.31,250.01,250.13,300.0,250.01,250.31,250.01,250.13,300.0
2024-04-12 10:00:00,249.3,249.3,247.73,248.44,600.0,249.3,249.3,247.73,248.44,600.0
2024-04-12 10:30:00,249.16,249.16,247.73,248.63,400.0,249.16,249.16,247.73,248.63,400.0
2024-04-12 11:00:00,248.8,248.8,248.8,248.8,100.0,248.8,248.8,248.8,248.8,100.0
2024-04-12 11:30:00,249.41,249.41,249.41,249.41,200.0,249.41,249.41,249.41,249.41,200.0
2024-04-12 12:00:00,248.18,248.18,247.97,247.97,300.0,248.18,248.18,247.97,247.97,300.0
2024-04-12 12:30:00,246.74,246.74,246.74,246.74,100.0,246.74,246.74,246.74,246.74,100.0
2024-04-12 13:00:00,247.55,247.55,247.55,247.55,200.0,247.55,247.55,247.55,247.55,200.0
2024-04-12 13:30:00,246.38,247.02,246.29,247.02,600.0,246.38,247.02,246.29,247.02,600.0
2024-04-12 14:00:00,247.01,247.05,246.38,246.38,400.0,247.01,247.05,246.38,246.38,400.0
2024-04-12 14:30:00,246.29,246.31,246.29,246.31,200.0,246.29,246.31,246.29,246.31,200.0
2024-04-12 15:00:00,246.42,246.82,246.34,246.82,1400.0,246.42,246.82,246.34,246.82,1400.0
2024-04-12 15:30:00,247.04,248.85,247.04,248.2,3616.0,247.04,248.85,247.04,248.2,3616.0
2024-04-15 09:30:00,248.28,248.28,246.15,246.15,1171.0,248.28,248.28,246.15,246.15,1171.0
2024-04-15 10:00:00,247.25,247.25,244.03,244.18,999.0,247.25,247.25,244.03,244.18,999.0
2024-04-15 10:30:00,243.17,244.85,242.81,243.35,2252.0,243.17,244.85,242.81,243.35,2252.0
2024-04-15 11:00:00,242.5,242.6,241.83,242.47,2144.0,242.5,242.6,241.83,242.47,2144.0
2024-04-15 11:30:00,242.23,244.3,242.23,244.3,1700.0,242.23,244.3,242.23,244.3,1700.0
2024-04-15 12:00:00,244.31,244.31,242.6,242.6,1752.0,244.31,244.31,242.6,242.6,1752.0
2024-04-15 12:30:00,242.3,242.3,241.68,241.97,700.0,242.3,242.3,241.68,241.97,700.0
2024-04-15 13:00:00,241.63,241.96,239.78,239.94,1398.0,241.63,241.96,239.78,239.94,1398.0
2024-04-15 13:30:00,239.81,239.82,238.74,238.81,1000.0,239.81,239.82,238.74,238.81,1000.0
2024-04-15 14:00:00,239.41,240.35,239.21,240.35,1639.0,239.41,240.35,239.21,240.35,1639.0
2024-04-15 14:30:00,239.62,239.62,238.9,238.99,1500.0,239.62,239.62,238.9,238.99,1500.0
2024-04-15 15:00:00,238.96,238.96,238.05,238.17,1038.0,238.96,238.96,238.05,238.17,1038.0
2024-04-15 15:30:00,238.61,240.25,238.17,239.86,8250.0,238.61,240.25,238.17,239.86,8250.0
2024-04-16 09:30:00,238.82,239.47,238.82,239.47,700.0,238.82,239.47,238.82,239.47,700.0
2024-04-16 10:00:00,239.65,239.65,239.65,239.65,200.0,239.65,239.65,239.65,239.65,200.0
2024-04-16 10:30:00,239.24,239.47,239.08,239.47,600.0,239.24,239.47,239.08,239.47,600.0
2024-04-16 11:00:00,239.53,240.62,239.53,240.62,600.0,239.53,240.62,239.53,240.62,600.0
2024-04-16 11:30:00,240.62,240.62,240.62,240.62,0.0,240.62,240.62,240.62,240.62,0.0
2024-04-16 12:00:00,240.01,240.08,239.84,240.08,600.0,240.01,240.08,239.84,240.08,600.0
2024-04-16 12:30:00,240.08,240.08,240.08,240.08,0.0,240.08,240.08,240.08,240.08,0.0
2024-04-16 13:00:00,240.32,240.5,240.09,240.09,500.0,240.32,240.5,240.09,240.09,500.0
2024-04-16 13:30:00,240.1,240.1,239.16,239.16,200.0,240.1,240.1,239.16,239.16,200.0
2024-04-16 14:00:00,240.82,240.82,240.82,240.82,100.0,240.82,240.82,240.82,240.82,100.0
2024-04-16 14:30:00,240.16,240.62,240.16,240.62,200.0,240.16,240.62,240.16,240.62,200.0
2024-04-16 15:00:00,240.62,240.62,240.62,240.62,0.0,240.62,240.62,240.62,240.62,0.0
2024-04-16 15:30:00,239.56,239.92,239.56,239.79,800.0,239.56,239.92,239.56,239.79,800.0
2024-04-17 09:30:00,240.05,240.05,239.62,239.9,1419.0,240.05,240.05,239.62,239.9,1419.0
2024-04-17 10:00:00,238.49,238.49,238.0,238.0,500.0,238.49,238.49,238.0,238.0,500.0
2024-04-17 10:30:00,237.46,237.82,236.38,236.38,900.0,237.46,237.82,236.38,236.38,900.0
2024-04-17 11:00:00,237.09,237.19,236.24,236.35,700.0,237.09,237.19,236.24,236.35,700.0
2024-04-17 11:30:00,235.93,236.77,235.67,236.71,900.0,235.93,236.77,235.67,236.71,900.0
2024-04-17 12:00:00,236.71,236.71,235.03,235.03,870.0,236.71,236.71,235.03,235.03,870.0
2024-04-17 12:30:00,235.16,235.22,234.65,234.83,900.0,235.16,235.22,234.65,234.83,900.0
2024-04-17 13:00:00,236.37,236.4,236.37,236.4,218.0,236.37,236.4,236.37,236.4,218.0
2024-04-17 13:30:00,236.77,237.07,236.66,237.07,400.0,236.77,237.07,236.66,237.07,400.0
2024-04-17 14:00:00,237.84,237.84,237.62,237.66,400.0,237.84,237.84,237.62,237.66,400.0
2024-04-17 14:30:00,237.31,238.13,237.31,237.98,300.0,237.31,238.13,237.31,237.98,300.0
2024-04-17 15:00:00,237.48,237.48,236.71,237.03,850.0,237.48,237.48,236.71,237.03,850.0
2024-04-17 15:30:00,237.06,237.53,236.14,236.16,2000.0,237.06,237.53,236.14,236.16,2000.0
2024-04-18 09:30:00,237.14,237.14,237.08,237.08,200.0,237.14,237.14,237.08,237.08,200.0
2024-04-18 10:00:00,237.77,237.77,237.77,237.77,100.0,237.77,237.77,237.77,237.77,100.0
2024-04-18 10:30:00,239.63,239.63,239.63,239.63,103.0,239.63,239.63,239.63,239.63,103.0
2024-04-18 11:00:00,240.39,240.74,240.39,240.39,300.0,240.39,240.74,240.39,240.39,300.0
2024-04-18 11:30:00,240.44,240.44,240.44,240.44,100.0,240.44,240.44,240.44,240.44,100.0
2024-04-18 12:00:00,240.44,240.44,240.44,240.44,0.0,240.44,240.44,240.44,240.44,0.0
2024-04-18 12:30:00,239.51,239.51,239.51,239.51,100.0,239.51,239.51,239.51,239.51,100.0
2024-04-18 13:00:00,238.43,238.43,238.43,238.43,100.0,238.43,238.43,238.43,238.43,100.0
2024-04-18 13:30:00,238.43,238.43,238.43,238.43,0.0,238.43,238.43,238.43,238.43,0.0
2024-04-18 14:00:00,237.63,237.7,237.34,237.7,500.0,237.63,237.7,237.34,237.7,500.0
2024-04-18 14:30:00,237.57,237.57,237.57,237.57,100.0,237.57,237.57,237.57,237.57,100.0
2024-04-18 15:00:00,237.46,237.46,237.34,237.36,300.0,237.46,237.46,237.34,237.36,300.0
2024-04-18 15:30:00,237.5,237.54,236.31,236.74,1118.0,237.5,237.54,236.31,236.74,1118.0
2024-04-19 09:30:00,235.99,236.64,235.99,236.64,700.0,235.99,236.64,235.99,236.64,700.0
2024-04-19 10:00:00,234.61,235.21,234.32,234.32,1225.0,234.61,235.21,234.32,234.32,1225.0
2024-04-19 10:30:00,233.91,234.76,233.67,233.98,600.0,233.91,234.76,233.67,233.98,600.0
2024-04-19 11:00:00,233.98,233.98,233.98,233.98,0.0,233.98,233.98,233.98,233.98,0.0
2024-04-19 11:30:00,233.1,233.27,233.1,233.27,200.0,233.1,233.27,233.1,233.27,200.0
2024-04-19 12:00:00,233.35,233.35,232.44,232.44,400.0,233.35,233.35,232.44,232.44,400.0
2024-04-19 12:30:00,232.86,233.25,232.86,233.25,300.0,232.86,233.25,232.86,233.25,300.0
2024-04-19 13:00:00,234.02,234.02,234.02,234.02,100.0,234.02,234.02,234.02,234.02,100.0
2024-04-19 13:30:00,234.47,234.49,234.47,234.49,200.0,234.47,234.49,234.47,234.49,200.0
2024-04-19 14:00:00,233.12,233.12,233.12,233.12,100.0,233.12,233.12,233.12,233.12,100.0
2024-04-19 14:30:00,232.75,232.89,232.32,232.89,736.0,232.75,232.89,232.32,232.89,736.0
2024-04-19 15:00:00,232.72,233.64,232.72,233.1,514.0,232.72,233.64,232.72,233.1,514.0
2024-04-19 15:30:00,232.83,233.63,232.76,233.56,1100.0,232.83,233.63,232.76,233.56,1100.0
2024-04-22 09:30:00,235.52,236.01,233.95,233.95,3258.0,235.52,236.01,233.95,233.95,3258.0
2024-04-22 10:00:00,233.96,235.0,233.96,234.91,400.0,233.96,235.0,233.96,234.91,400.0
2024-04-22 10:30:00,234.91,234.91,234.91,234.91,0.0,234.91,234.91,234.91,234.91,0.0
2024-04-22 11:00:00,230.56,230.56,230.56,230.56,100.0,230.56,230.56,230.56,230.56,100.0
2024-04-22 11:30:00,230.69,231.51,230.69,231.51,400.0,230.69,231.51,230.69,231.51,400.0
2024-04-22 12:00:00,232.56,232.56,232.56,232.56,100.0,232.56,232.56,232.56,232.56,100.0
2024-04-22 12:30:00,232.68,232.68,232.68,232.68,100.0,232.68,232.68,232.68,232.68,100.0
2024-04-22 13:00:00,234.07,234.07,234.07,234.07,100.0,234.07,234.07,234.07,234.07,100.0
2024-04-22 13:30:00,235.46,235.46,235.46,235.46,100.0,235.46,235.46,235.46,235.46,100.0
2024-04-22 14:00:00,234.85,236.26,234.71,236.26,957.0,234.85,236.26,234.71,236.26,957.0
2024-04-22 14:30:00,236.26,236.26,236.26,236.26,0.0,236.26,236.26,236.26,236.26,0.0
2024-04-22 15:00:00,235.78,235.78,235.78,235.78,200.0,235.78,235.78,235.78,235.78,200.0
2024-04-22 15:30:00,234.52,234.76,234.33,234.52,600.0,234.52,234.76,234.33,234.52,600.0
2024-04-23 09:30:00,237.15,237.58,237.15,237.58,200.0,237.15,237.58,237.15,237.58,200.0
2024-04-23 10:00:00,240.15,241.09,239.73,240.7,971.0,240.15,241.09,239.73,240.7,971.0
2024-04-23 10:30:00,242.07,242.07,240.67,240.67,500.0,242.07,242.07,240.67,240.67,500.0
2024-04-23 11:00:00,240.27,240.27,239.59,240.08,920.0,240.27,240.27,239.59,240.08,920.0
2024-04-23 11:30:00,238.98,238.98,238.98,238.98,100.0,238.98,238.98,238.98,238.98,100.0
2024-04-23 12:00:00,239.31,239.31,239.31,239.31,100.0,239.31,239.31,239.31,239.31,100.0
2024-04-23 12:30:00,239.15,239.21,239.15,239.21,200.0,239.15,239.21,239.15,239.21,200.0
2024-04-23 13:00:00,239.14,239.14,238.77,238.77,200.0,239.14,239.14,238.77,238.77,200.0
2024-04-23 13:30:00,240.34,240.56,240.34,240.56,200.0,240.34,240.56,240.34,240.56,200.0
2024-04-23 14:00:00,240.5,241.28,240.27,241.28,500.0,240.5,241.28,240.27,241.28,500.0
2024-04-23 14:30:00,241.01,242.61,241.01,242.61,700.0,241.01,242.61,241.01,242.61,700.0
2024-04-23 15:00:00,242.02,242.26,242.02,242.21,700.0,242.02,242.26,242.02,242.21,700.0
2024-04-23 15:30:00,241.91,242.0,239.96,240.25,2125.0,241.91,242.0,239.96,240.25,2125.0
2024-04-24 09:30:00,246.82,248.99,245.66,248.93,2200.0,246.82,248.99,245.66,248.93,2200.0
2024-04-24 10:00:00,248.83,250.03,248.83,249.5,2146.0,248.83,250.03,248.83,249.5,2146.0
2024-04-24 10:30:00,249.5,249.5,248.72,249.45,1031.0,249.5,249.5,248.72,249.45,1031.0
2024-04-24 11:00:00,248.15,248.15,245.55,245.55,1616.0,248.15,248.15,245.55,245.55,1616.0
2024-04-24 11:30:00,246.95,247.5,246.0,246.13,840.0,246.95,247.5,246.0,246.13,840.0
2024-04-24 12:00:00,245.76,246.04,245.11,245.11,866.0,245.76,246.04,245.11,245.11,866.0
2024-04-24 12:30:00,245.0,245.82,244.86,245.82,896.0,245.0,245.82,244.86,245.82,896.0
2024-04-24 13:00:00,246.67,247.67,246.67,247.67,400.0,246.67,247.67,246.67,247.67,400.0
2024-04-24 13:30:00,247.3,247.3,246.48,246.75,900.0,247.3,247.3,246.48,246.75,900.0
2024-04-24 14:00:00,246.01,246.01,246.01,246.01,100.0,246.01,246.01,246.01,246.01,100.0
2024-04-24 14:30:00,244.96,244.96,244.96,244.96,100.0,244.96,244.96,244.96,244.96,100.0
2024-04-24 15:00:00,245.0,245.61,245.0,245.61,1300.0,245.0,245.61,245.0,245.61,1300.0
2024-04-24 15:30:00,245.58,245.58,244.48,244.51,3025.0,245.58,245.58,244.48,244.51,3025.0
2024-04-25 09:30:00,238.55,238.55,238.27,238.27,200.0,238.55,238.55,238.27,238.27,200.0
2024-04-25 10:00:00,238.84,241.65,238.75,241.1,600.0,238.84,241.65,238.75,241.1,600.0
2024-04-25 10:30:00,240.89,240.89,239.76,239.76,400.0,240.89,240.89,239.76,239.76,400.0
2024-04-25 11:00:00,241.09,241.09,241.09,241.09,100.0,241.09,241.09,241.09,241.09,100.0
2024-04-25 11:30:00,241.73,242.72,241.73,242.36,400.0,241.73,242.72,241.73,242.36,400.0
2024-04-25 12:00:00,244.2,244.2,244.2,244.2,100.0,244.2,244.2,244.2,244.2,100.0
2024-04-25 12:30:00,244.33,244.82,244.33,244.82,338.0,244.33,244.82,244.33,244.82,338.0
2024-04-25 13:00:00,245.09,245.09,244.41,244.41,300.0,245.09,245.09,244.41,244.41,300.0
2024-04-25 13:30:00,245.15,246.06,245.15,245.9,400.0,245.15,246.06,245.15,245.9,400.0
2024-04-25 14:00:00,245.64,245.64,245.05,245.05,300.0,245.64,245.64,245.05,245.05,300.0
2024-04-25 14:30:00,244.44,244.55,244.11,244.11,700.0,244.44,244.55,244.11,244.11,700.0
2024-04-25 15:00:00,244.6,244.71,244.33,244.71,400.0,244.6,244.71,244.33,244.71,400.0
2024-04-25 15:30:00,244.53,245.04,244.37,244.68,1797.0,244.53,245.04,244.37,244.68,1797.0
2024-04-26 09:30:00,245.06,245.06,245.06,245.06,100.0,245.06,245.06,245.06,245.06,100.0
2024-04-26 10:00:00,246.89,248.82,246.82,247.89,1246.0,246.89,248.82,246.82,247.89,1246.0
2024-04-26 10:30:00,247.8,247.8,247.61,247.61,200.0,247.8,247.8,247.61,247.61,200.0
2024-04-26 11:00:00,247.61,247.61,247.61,247.61,0.0,247.61,247.61,247.61,247.61,0.0
2024-04-26 11:30:00,246.26,246.26,246.26,246.26,100.0,246.26,246.26,246.26,246.26,100.0
2024-04-26 12:00:00,246.03,246.03,246.03,246.03,100.0,246.03,246.03,246.03,246.03,100.0
2024-04-26 12:30:00,244.55,244.55,243.95,243.95,617.0,244.55,244.55,243.95,243.95,617.0
2024-04-26 13:00:00,242.96,244.44,242.96,244.44,1022.0,242.96,244.44,242.96,244.44,1022.0
2024-04-26 13:30:00,244.23,244.23,243.88,243.88,200.0,244.23,244.23,243.88,243.88,200.0
2024-04-26 14:00:00,243.28,243.29,243.28,243.29,240.0,243.28,243.29,243.28,243.29,240.0
2024-04-26 14:30:00,242.86,242.86,242.86,242.86,140.0,242.86,242.86,242.86,242.86,140.0
2024-04-26 15:00:00,243.77,243.78,243.77,243.78,200.0,243.77,243.78,243.77,243.78,200.0
2024-04-26 15:30:00,243.25,243.42,242.66,242.66,1000.0,243.25,243.42,242.66,242.66,1000.0
2024-04-29 09:30:00,244.51,244.51,242.97,242.97,448.0,244.51,244.51,242.97,242.97,448.0
2024-04-29 10:00:00,244.61,244.61,243.8,244.28,737.0,244.61,244.61,243.8,244.28,737.0
2024-04-29 10:30:00,245.17,245.2,244.0,244.0,700.0,245.17,245.2,244.0,244.0,700.0
2024-04-29 11:00:00,244.09,244.09,243.92,244.02,500.0,244.09,244.09,243.92,244.02,500.0
2024-04-29 11:30:00,244.02,244.02,244.02,244.02,0.0,244.02,244.02,244.02,244.02,0.0
2024-04-29 12:00:00,244.02,244.02,244.02,244.02,0.0,244.02,244.02,244.02,244.02,0.0
2024-04-29 12:30:00,244.45,244.7,244.04,244.7,651.0,244.45,244.7,244.04,244.7,651.0
2024-04-29 13:00:00,244.7,244.7,244.7,244.7,0.0,244.7,244.7,244.7,244.7,0.0
2024-04-29 13:30:00,245.1,245.1,244.59,244.59,544.0,245.1,245.1,244.59,244.59,544.0
2024-04-29 14:00:00,244.81,244.81,244.77,244.77,200.0,244.81,244.81,244.77,244.77,200.0
2024-04-29 14:30:00,244.61,244.61,243.87,243.88,700.0,244.61,244.61,243.87,243.88,700.0
2024-04-29 15:00:00,244.26,244.26,242.97,242.97,300.0,244.26,244.26,242.97,242.97,300.0
2024-04-29 15:30:00,243.37,243.59,242.74,243.34,4520.0,243.37,243.59,242.74,243.34,4520.0
2024-04-30 09:30:00,243.0,243.0,243.0,243.0,100.0,243.0,243.0,243.0,243.0,100.0
2024-04-30 10:00:00,242.49,243.57,242.13,242.13,900.0,242.49,243.57,242.13,242.13,900.0
2024-04-30 10:30:00,240.94,241.05,240.27,240.27,900.0,240.94,241.05,240.27,240.27,900.0
2024-04-30 11:00:00,240.22,240.22,239.12,239.12,500.0,240.22,240.22,239.12,239.12,500.0
2024-04-30 11:30:00,240.04,240.04,240.04,240.04,100.0,240.04,240.04,240.04,240.04,100.0
2024-04-30 12:00:00,240.75,240.75,240.75,240.75,100.0,240.75,240.75,240.75,240.75,100.0
2024-04-30 12:30:00,238.99,238.99,238.23,238.28,600.0,238.99,238.99,238.23,238.28,600.0
2024-04-30 13:00:00,238.9,238.9,238.28,238.68,544.0,238.9,238.9,238.28,238.68,544.0
2024-04-30 13:30:00,238.68,238.68,238.68,238.68,0.0,238.68,238.68,238.68,238.68,0.0
2024-04-30 14:00:00,240.24,240.41,239.0,239.0,565.0,240.24,240.41,239.0,239.0,565.0
2024-04-30 14:30:00,239.49,239.49,238.55,238.55,300.0,239.49,239.49,238.55,238.55,300.0
2024-04-30 15:00:00,239.1,239.1,239.07,239.07,500.0,239.1,239.1,239.07,239.07,500.0
2024-04-30 15:30:00,239.29,239.89,238.88,239.1,4164.0,239.29,239.89,238.88,239.1,4164.0
2024-05-01 09:30:00,238.07,238.07,237.95,237.95,300.0,238.07,238.07,237.95,237.95,300.0
2024-05-01 10:00:00,236.25,236.25,235.63,235.7,600.0,236.25,236.25,235.63,235.7,600.0
2024-05-01 10:30:00,236.48,237.07,236.35,236.66,1180.0,236.48,237.07,236.35,236.66,1180.0
2024-05-01 11:00:00,236.55,236.55,235.97,236.32,700.0,236.55,236.55,235.97,236.32,700.0
2024-05-01 11:30:00,236.54,236.54,236.54,236.54,100.0,236.54,236.54,236.54,236.54,100.0
2024-05-01 12:00:00,236.37,238.0,236.37,238.0,200.0,236.37,238.0,236.37,238.0,200.0
2024-05-01 12:30:00,237.28,237.52,237.28,237.52,200.0,237.28,237.52,237.28,237.52,200.0
2024-05-01 13:00:00,237.52,237.52,237.52,237.52,0.0,237.52,237.52,237.52,237.52,0.0
2024-05-01 13:30:00,238.06,240.01,238.06,240.01,515.0,238.06,240.01,238.06,240.01,515.0
2024-05-01 14:00:00,239.81,240.34,238.91,239.56,1796.0,239.81,240.34,238.91,239.56,1796.0
2024-05-01 14:30:00,241.34,241.34,240.21,240.95,2950.0,241.34,241.34,240.21,240.95,2950.0
2024-05-01 15:00:00,241.34,241.34,239.93,241.01,910.0,241.34,241.34,239.93,241.01,910.0
2024-05-01 15:30:00,239.69,239.69,237.26,237.55,2600.0,239.69,239.69,237.26,237.55,2600.0
2024-05-02 09:30:00,229.6,246.0,229.6,233.0,2787.0,229.6,246.0,229.6,233.0,2787.0
2024-05-02 10:00:00,231.15,231.45,228.96,231.02,3601.0,231.15,231.45,228.96,231.02,3601.0
2024-05-02 10:30:00,230.95,235.28,230.95,235.28,1341.0,230.95,235.28,230.95,235.28,1341.0
2024-05-02 11:00:00,235.2,235.2,233.42,234.56,1994.0,235.2,235.2,233.42,234.56,1994.0
2024-05-02 11:30:00,233.77,234.17,232.89,233.0,1407.0,233.77,234.17,232.89,233.0,1407.0
2024-05-02 12:00:00,232.07,232.36,231.0,231.57,502.0,232.07,232.36,231.0,231.57,502.0
2024-05-02 12:30:00,230.82,232.3,230.82,230.91,800.0,230.82,232.3,230.82,230.91,800.0
2024-05-02 13:00:00,230.62,231.99,230.0,231.18,1700.0,230.62,231.99,230.0,231.18,1700.0
2024-05-02 13:30:00,231.45,231.45,231.45,231.45,200.0,231.45,231.45,231.45,231.45,200.0
2024-05-02 14:00:00,230.64,231.03,230.19,231.03,1800.0,230.64,231.03,230.19,231.03,1800.0
2024-05-02 14:30:00,230.79,231.3,230.79,231.11,1006.0,230.79,231.3,230.79,231.11,1006.0
2024-05-02 15:00:00,231.8,233.12,231.04,232.91,2800.0,231.8,233.12,231.04,232.91,2800.0
2024-05-02 15:30:00,232.65,233.88,230.84,233.34,13376.0,232.65,233.88,230.84,233.34,13376.0
2024-05-03 09:30:00,234.27,234.27,228.32,229.2,1200.0,234.27,234.27,228.32,229.2,1200.0
2024-05-03 10:00:00,230.0,230.0,226.71,229.5,1301.0,230.0,230.0,226.71,229.5,1301.0
2024-05-03 10:30:00,229.06,229.06,228.4,228.4,896.0,229.06,229.06,228.4,228.4,896.0
2024-05-03 11:00:00,226.96,227.42,226.96,227.42,200.0,226.96,227.42,226.96,227.42,200.0
2024-05-03 11:30:00,227.87,227.87,227.38,227.38,300.0,227.87,227.87,227.38,227.38,300.0
2024-05-03 12:00:00,227.06,227.18,226.75,227.18,700.0,227.06,227.18,226.75,227.18,700.0
2024-05-03 12:30:00,227.55,227.91,226.99,227.77,900.0,227.55,227.91,226.99,227.77,900.0
2024-05-03 13:00:00,227.26,227.41,227.13,227.13,500.0,227.26,227.41,227.13,227.13,500.0
2024-05-03 13:30:00,227.17,227.17,225.67,225.81,400.0,227.17,227.17,225.67,225.81,400.0
2024-05-03 14:00:00,226.07,226.07,225.46,225.46,938.0,226.07,226.07,225.46,225.46,938.0
2024-05-03 14:30:00,225.2,226.0,225.2,225.82,1200.0,225.2,226.0,225.2,225.82,1200.0
2024-05-03 15:00:00,226.71,227.2,226.22,226.96,1722.0,226.71,227.2,226.22,226.96,1722.0
2024-05-03 15:30:00,227.04,228.09,227.02,227.19,5710.0,227.04,228.09,227.02,227.19,5710.0
2024-05-06 09:30:00,229.0,231.98,229.0,231.98,1109.0,229.0,231.98,229.0,231.98,1109.0
2024-05-06 10:00:00,231.94,233.6,231.88,232.9,5608.0,231.94,233.6,231.88,232.9,5608.0
2024-05-06 10:30:00,232.46,234.12,232.41,234.12,1903.0,232.46,234.12,232.41,234.12,1903.0
2024-05-06 11:00:00,233.06,233.43,233.01,233.43,600.0,233.06,233.43,233.01,233.43,600.0
2024-05-06 11:30:00,233.98,234.14,233.55,234.14,680.0,233.98,234.14,233.55,234.14,680.0
2024-05-06 12:00:00,234.06,234.53,234.06,234.52,1861.0,234.06,234.53,234.06,234.52,1861.0
2024-05-06 12:30:00,235.38,235.48,235.11,235.26,3391.0,235.38,235.48,235.11,235.26,3391.0
2024-05-06 13:00:00,235.3,236.79,235.3,236.77,500.0,235.3,236.79,235.3,236.77,500.0
2024-05-06 13:30:00,237.66,238.0,237.39,237.98,1101.0,237.66,238.0,237.39,237.98,1101.0
2024-05-06 14:00:00,237.96,238.82,237.96,238.22,1110.0,237.96,238.82,237.96,238.22,1110.0
2024-05-06 14:30:00,238.09,238.16,237.69,237.83,1150.0,238.09,238.16,237.69,237.83,1150.0
2024-05-06 15:00:00,237.35,238.05,237.06,237.06,680.0,237.35,238.05,237.06,237.06,680.0
2024-05-06 15:30:00,237.03,237.03,234.76,235.86,5303.0,237.03,237.03,234.76,235.86,5303.0
2024-05-07 09:30:00,234.95,235.11,233.4,233.4,1520.0,234.95,235.11,233.4,233.4,1520.0
2024-05-07 10:00:00,234.9,235.18,234.43,234.43,2970.0,234.9,235.18,234.43,234.43,2970.0
2024-05-07 10:30:00,235.31,235.74,235.0,235.74,1185.0,235.31,235.74,235.0,235.74,1185.0
2024-05-07 11:00:00,235.69,235.9,235.5,235.9,3150.0,235.69,235.9,235.5,235.9,3150.0
2024-05-07 11:30:00,237.66,238.33,237.39,238.15,800.0,237.66,238.33,237.39,238.15,800.0
2024-05-07 12:00:00,238.06,238.06,237.62,237.66,4000.0,238.06,238.06,237.62,237.66,4000.0
2024-05-07 12:30:00,238.25,238.25,237.89,237.89,1779.0,238.25,238.25,237.89,237.89,1779.0
2024-05-07 13:00:00,238.21,238.65,238.21,238.65,400.0,238.21,238.65,238.21,238.65,400.0
2024-05-07 13:30:00,238.72,238.72,237.76,237.76,1600.0,238.72,238.72,237.76,237.76,1600.0
2024-05-07 14:00:00,237.72,238.0,236.99,237.4,2530.0,237.72,238.0,236.99,237.4,2530.0
2024-05-07 14:30:00,237.45,238.2,237.37,238.2,2035.0,237.45,238.2,237.37,238.2,2035.0
2024-05-07 15:00:00,238.46,238.85,238.35,238.53,2497.0,238.46,238.85,238.35,238.53,2497.0
2024-05-07 15:30:00,238.41,238.68,237.43,237.54,2000.0,238.41,238.68,237.43,237.54,2000.0
2024-05-08 09:30:00,234.82,234.94,234.41,234.94,500.0,234.82,234.94,234.41,234.94,500.0
2024-05-08 10:00:00,235.0,235.0,233.32,233.37,450.0,235.0,235.0,233.32,233.37,450.0
2024-05-08 10:30:00,233.92,233.92,233.92,233.92,100.0,233.92,233.92,233.92,233.92,100.0
2024-05-08 11:00:00,233.77,233.77,232.31,233.29,1192.0,233.77,233.77,232.31,233.29,1192.0
2024-05-08 11:30:00,234.73,234.75,234.73,234.75,200.0,234.73,234.75,234.73,234.75,200.0
2024-05-08 12:00:00,235.22,235.78,235.22,235.46,1200.0,235.22,235.78,235.22,235.46,1200.0
2024-05-08 12:30:00,235.05,235.16,234.97,235.0,525.0,235.05,235.16,234.97,235.0,525.0
2024-05-08 13:00:00,234.57,234.62,233.16,233.16,800.0,234.57,234.62,233.16,233.16,800.0
2024-05-08 13:30:00,233.24,233.31,233.24,233.24,709.0,233.24,233.31,233.24,233.24,709.0
2024-05-08 14:00:00,233.17,233.74,232.87,233.74,1900.0,233.17,233.74,232.87,233.74,1900.0
2024-05-08 14:30:00,233.62,233.62,233.35,233.57,962.0,233.62,233.62,233.35,233.57,962.0
2024-05-08 15:00:00,233.33,234.23,233.22,234.23,1391.0,233.33,234.23,233.22,234.23,1391.0
2024-05-08 15:30:00,233.96,235.24,233.89,234.79,2955.0,233.96,235.24,233.89,234.79,2955.0
2024-05-09 09:30:00,234.43,234.43,231.7,231.7,958.0,234.43,234.43,231.7,231.7,958.0
2024-05-09 10:00:00,231.34,231.34,230.52,230.52,400.0,231.34,231.34,230.52,230.52,400.0
2024-05-09 10:30:00,231.74,231.74,231.74,231.74,200.0,231.74,231.74,231.74,231.74,200.0
2024-05-09 11:00:00,231.52,231.9,231.52,231.9,300.0,231.52,231.9,231.52,231.9,300.0
2024-05-09 11:30:00,230.51,230.87,230.22,230.87,300.0,230.51,230.87,230.22,230.87,300.0
2024-05-09 12:00:00,230.81,233.66,230.81,233.66,700.0,230.81,233.66,230.81,233.66,700.0
2024-05-09 12:30:00,234.27,234.27,234.27,234.27,100.0,234.27,234.27,234.27,234.27,100.0
2024-05-09 13:00:00,234.97,234.97,234.76,234.76,200.0,234.97,234.97,234.76,234.76,200.0
2024-05-09 13:30:00,235.37,235.37,234.71,234.71,500.0,235.37,235.37,234.71,234.71,500.0
2024-05-09 14:00:00,233.93,234.37,233.77,234.37,400.0,233.93,234.37,233.77,234.37,400.0
2024-05-09 14:30:00,234.24,234.89,234.24,234.89,300.0,234.24,234.89,234.24,234.89,300.0
2024-05-09 15:00:00,234.98,234.98,234.34,234.46,600.0,234.98,234.98,234.34,234.46,600.0
2024-05-09 15:30:00,234.12,234.12,233.02,233.06,1621.0,234.12,234.12,233.02,233.06,1621.0
2024-05-10 09:30:00,237.3,237.3,235.08,235.08,246.0,237.3,237.3,235.08,235.08,246.0
2024-05-10 10:00:00,233.92,234.45,233.86,234.16,1231.0,233.92,234.45,233.86,234.16,1231.0
2024-05-10 10:30:00,234.16,234.16,234.16,234.16,0.0,234.16,234.16,234.16,234.16,0.0
2024-05-10 11:00:00,233.31,233.31,232.88,232.88,300.0,233.31,233.31,232.88,232.88,300.0
2024-05-10 11:30:00,232.82,232.82,232.82,232.82,100.0,232.82,232.82,232.82,232.82,100.0
2024-05-10 12:00:00,233.65,233.65,233.46,233.46,300.0,233.65,233.65,233.46,233.46,300.0
2024-05-10 12:30:00,234.31,234.31,233.87,233.87,200.0,234.31,234.31,233.87,233.87,200.0
2024-05-10 13:00:00,233.35,233.35,233.35,233.35,100.0,233.35,233.35,233.35,233.35,100.0
2024-05-10 13:30:00,232.63,232.63,232.63,232.63,100.0,232.63,232.63,232.63,232.63,100.0
2024-05-10 14:00:00,232.63,232.63,232.63,232.63,0.0,232.63,232.63,232.63,232.63,0.0
2024-05-10 14:30:00,233.2,233.2,232.97,232.97,400.0,233.2,233.2,232.97,232.97,400.0
2024-05-10 15:00:00,233.52,233.63,233.52,233.56,300.0,233.52,233.63,233.52,233.56,300.0
2024-05-10 15:30:00,233.74,233.74,233.17,233.73,1600.0,233.74,233.74,233.17,233.73,1600.0
2024-05-13 10:30:00,234.53,234.63,234.53,234.63,200.0,234.53,234.63,234.53,234.63,200.0
2024-05-13 11:00:00,234.63,234.63,234.63,234.63,100.0,234.63,234.63,234.63,234.63,100.0
2024-05-13 11:30:00,234.63,234.63,234.63,234.63,0.0,234.63,234.63,234.63,234.63,0.0
2024-05-13 12:00:00,234.89,235.12,234.89,235.09,2091.0,234.89,235.12,234.89,235.09,2091.0
2024-05-13 12:30:00,235.76,235.76,235.59,235.59,200.0,235.76,235.76,235.59,235.59,200.0
2024-05-13 13:00:00,235.09,235.09,235.09,235.09,2000.0,235.09,235.09,235.09,235.09,2000.0
2024-05-13 13:30:00,234.04,234.17,234.04,234.17,200.0,234.04,234.17,234.04,234.17,200.0
2024-05-13 14:00:00,234.6,234.75,234.6,234.75,200.0,234.6,234.75,234.6,234.75,200.0
2024-05-13 14:30:00,233.91,233.91,233.91,233.91,100.0,233.91,233.91,233.91,233.91,100.0
2024-05-13 15:00:00,234.15,234.15,233.21,233.44,700.0,234.15,234.15,233.21,233.44,700.0
2024-05-13 15:30:00,233.53,233.53,233.34,233.49,487.0,233.53,233.53,233.34,233.49,487.0
2024-05-14 09:30:00,237.51,237.51,237.51,237.51,100.0,237.51,237.51,237.51,237.51,100.0
2024-05-14 10:00:00,237.89,237.89,237.89,237.89,153.0,237.89,237.89,237.89,237.89,153.0
2024-05-14 10:30:00,238.19,238.19,238.19,238.19,200.0,238.19,238.19,238.19,238.19,200.0
2024-05-14 11:00:00,237.0,237.06,237.0,237.06,350.0,237.0,237.06,237.0,237.06,350.0
2024-05-14 11:30:00,237.62,238.32,237.62,238.32,500.0,237.62,238.32,237.62,238.32,500.0
2024-05-14 12:00:00,238.3,238.3,238.3,238.3,200.0,238.3,238.3,238.3,238.3,200.0
2024-05-14 12:30:00,237.79,237.87,237.47,237.58,416.0,237.79,237.87,237.47,237.58,416.0
2024-05-14 13:00:00,237.63,237.84,237.2,237.84,600.0,237.63,237.84,237.2,237.84,600.0
2024-05-14 13:30:00,237.92,237.92,237.92,237.92,100.0,237.92,237.92,237.92,237.92,100.0
2024-05-14 14:00:00,238.65,238.75,238.61,238.75,500.0,238.65,238.75,238.61,238.75,500.0
2024-05-14 14:30:00,238.9,239.01,238.74,239.01,846.0,238.9,239.01,238.74,239.01,846.0
2024-05-14 15:00:00,239.0,239.4,238.01,239.24,2451.0,239.0,239.4,238.01,239.24,2451.0
2024-05-14 15:30:00,239.42,239.47,237.64,238.41,6710.0,239.42,239.47,237.64,238.41,6710.0
2024-05-15 09:30:00,242.7,243.19,242.0,242.0,724.0,242.7,243.19,242.0,242.0,724.0
2024-05-15 10:00:00,243.29,244.68,243.29,244.68,1595.0,243.29,244.68,243.29,244.68,1595.0
2024-05-15 10:30:00,244.58,245.98,244.51,245.0,1200.0,244.58,245.98,244.51,245.0,1200.0
2024-05-15 11:00:00,245.03,245.39,244.41,244.41,500.0,245.03,245.39,244.41,244.41,500.0
2024-05-15 11:30:00,245.43,245.43,245.43,245.43,100.0,245.43,245.43,245.43,245.43,100.0
2024-05-15 12:00:00,245.01,245.01,243.91,244.48,700.0,245.01,245.01,243.91,244.48,700.0
2024-05-15 12:30:00,244.33,244.72,244.11,244.7,1100.0,244.33,244.72,244.11,244.7,1100.0
2024-05-15 13:00:00,245.09,245.28,244.65,244.65,1100.0,245.09,245.28,244.65,244.65,1100.0
2024-05-15 13:30:00,244.4,245.1,244.4,244.52,830.0,244.4,245.1,244.4,244.52,830.0
2024-05-15 14:00:00,244.32,244.38,243.78,244.05,900.0,244.32,244.38,243.78,244.05,900.0
2024-05-15 14:30:00,243.87,244.64,243.87,244.64,1922.0,243.87,244.64,243.87,244.64,1922.0
2024-05-15 15:00:00,244.45,244.93,243.91,244.05,3138.0,244.45,244.93,243.91,244.05,3138.0
2024-05-15 15:30:00,243.61,243.71,242.74,243.28,4267.0,243.61,243.71,242.74,243.28,4267.0
2024-05-16 09:30:00,243.0,243.17,242.52,243.17,799.0,243.0,243.17,242.52,243.17,799.0
2024-05-16 10:00:00,243.8,245.19,243.8,245.19,700.0,243.8,245.19,243.8,245.19,700.0
2024-05-16 10:30:00,246.0,246.23,246.0,246.23,303.0,246.0,246.23,246.0,246.23,303.0
2024-05-16 11:00:00,246.06,246.81,245.6,246.81,720.0,246.06,246.81,245.6,246.81,720.0
2024-05-16 11:30:00,247.0,247.0,246.35,246.42,500.0,247.0,247.0,246.35,246.42,500.0
2024-05-16 12:00:00,246.42,246.42,246.42,246.42,0.0,246.42,246.42,246.42,246.42,0.0
2024-05-16 12:30:00,243.72,244.75,243.72,244.75,400.0,243.72,244.75,243.72,244.75,400.0
2024-05-16 13:00:00,245.1,245.1,244.57,244.57,200.0,245.1,245.1,244.57,244.57,200.0
2024-05-16 13:30:00,244.57,244.57,244.57,244.57,0.0,244.57,244.57,244.57,244.57,0.0
2024-05-16 14:00:00,244.45,244.45,244.3,244.3,200.0,244.45,244.45,244.3,244.3,200.0
2024-05-16 14:30:00,244.03,244.28,244.03,244.28,400.0,244.03,244.28,244.03,244.28,400.0
2024-05-16 15:00:00,244.72,244.79,244.36,244.79,400.0,244.72,244.79,244.36,244.79,400.0
2024-05-16 15:30:00,244.94,244.99,244.48,244.99,1566.0,244.94,244.99,244.48,244.99,1566.0
2024-05-17 09:30:00,246.91,247.06,246.45,246.75,1086.0,246.91,247.06,246.45,246.75,1086.0
2024-05-17 10:00:00,247.03,247.03,247.03,247.03,200.0,247.03,247.03,247.03,247.03,200.0
2024-05-17 10:30:00,248.9,249.0,248.9,249.0,740.0,248.9,249.0,248.9,249.0,740.0
2024-05-17 11:00:00,248.93,248.93,248.51,248.51,300.0,248.93,248.93,248.51,248.51,300.0
2024-05-17 11:30:00,249.21,249.21,248.82,248.99,300.0,249.21,249.21,248.82,248.99,300.0
2024-05-17 12:00:00,249.7,249.7,249.7,249.7,100.0,249.7,249.7,249.7,249.7,100.0
2024-05-17 12:30:00,248.41,248.53,247.95,248.53,1692.0,248.41,248.53,247.95,248.53,1692.0
2024-05-17 13:00:00,248.23,248.23,247.01,247.01,509.0,248.23,248.23,247.01,247.01,509.0
2024-05-17 13:30:00,246.64,246.64,246.35,246.35,200.0,246.64,246.64,246.35,246.35,200.0
2024-05-17 14:00:00,245.86,245.87,245.86,245.87,210.0,245.86,245.87,245.86,245.87,210.0
2024-05-17 14:30:00,245.87,245.87,245.87,245.87,0.0,245.87,245.87,245.87,245.87,0.0
2024-05-17 15:00:00,246.02,246.02,245.97,245.97,200.0,246.02,246.02,245.97,245.97,200.0
2024-05-17 15:30:00,246.26,246.26,245.72,246.09,1649.0,246.26,246.26,245.72,246.09,1649.0
2024-05-20 09:30:00,244.38,246.37,244.1,246.37,400.0,244.38,246.37,244.1,246.37,400.0
2024-05-20 10:00:00,247.14,248.58,247.0,248.58,750.0,247.14,248.58,247.0,248.58,750.0
2024-05-20 10:30:00,248.81,248.81,247.8,248.06,2075.0,248.81,248.81,247.8,248.06,2075.0
2024-05-20 11:00:00,246.69,248.89,246.69,248.89,1010.0,246.69,248.89,246.69,248.89,1010.0
2024-05-20 11:30:00,248.49,248.49,247.31,247.56,600.0,248.49,248.49,247.31,247.56,600.0
2024-05-20 12:00:00,247.56,247.56,247.56,247.56,0.0,247.56,247.56,247.56,247.56,0.0
2024-05-20 12:30:00,246.94,247.4,246.94,247.4,300.0,246.94,247.4,246.94,247.4,300.0
2024-05-20 13:00:00,248.09,248.15,248.09,248.15,200.0,248.09,248.15,248.09,248.15,200.0
2024-05-20 13:30:00,247.97,247.97,247.95,247.95,200.0,247.97,247.97,247.95,247.95,200.0
2024-05-20 14:00:00,247.82,247.82,247.24,247.24,300.0,247.82,247.82,247.24,247.24,300.0
2024-05-20 14:30:00,247.69,248.0,247.69,247.74,968.0,247.69,248.0,247.69,247.74,968.0
2024-05-20 15:00:00,246.98,247.73,246.98,247.73,1000.0,246.98,247.73,246.98,247.73,1000.0
2024-05-20 15:30:00,247.67,249.86,247.67,249.77,4116.0,247.67,249.86,247.67,249.77,4116.0
2024-05-21 09:30:00,243.99,248.24,243.99,248.24,942.0,243.99,248.24,243.99,248.24,942.0
2024-05-21 10:00:00,249.77,250.74,249.36,249.36,1422.0,249.77,250.74,249.36,249.36,1422.0
2024-05-21 10:30:00,250.17,250.17,249.9,250.0,939.0,250.17,250.17,249.9,250.0,939.0
2024-05-21 11:00:00,250.4,250.4,250.28,250.28,221.0,250.4,250.4,250.28,250.28,221.0
2024-05-21 11:30:00,251.01,251.01,250.73,250.73,400.0,251.01,251.01,250.73,250.73,400.0
2024-05-21 12:00:00,250.84,252.14,250.82,252.0,400.0,250.84,252.14,250.82,252.0,400.0
2024-05-21 12:30:00,251.49,251.71,250.99,251.71,600.0,251.49,251.71,250.99,251.71,600.0
2024-05-21 13:00:00,251.16,251.16,249.96,249.96,700.0,251.16,251.16,249.96,249.96,700.0
2024-05-21 13:30:00,250.41,250.63,250.41,250.56,453.0,250.41,250.63,250.41,250.56,453.0
2024-05-21 14:00:00,250.51,250.93,249.34,249.46,1100.0,250.51,250.93,249.34,249.46,1100.0
2024-05-21 14:30:00,249.59,249.78,248.88,248.88,1458.0,249.59,249.78,248.88,248.88,1458.0
2024-05-21 15:00:00,248.73,248.73,248.12,248.12,1200.0,248.73,248.73,248.12,248.12,1200.0
2024-05-21 15:30:00,248.11,248.11,245.87,245.87,3600.0,248.11,248.11,245.87,245.87,3600.0
2024-05-22 09:30:00,246.9,249.25,246.56,248.66,1200.0,246.9,249.25,246.56,248.66,1200.0
2024-05-22 10:00:00,247.01,247.01,246.04,246.04,950.0,247.01,247.01,246.04,246.04,950.0
2024-05-22 10:30:00,245.01,245.01,244.72,244.99,300.0,245.01,245.01,244.72,244.99,300.0
2024-05-22 11:00:00,245.05,245.05,245.05,245.05,300.0,245.05,245.05,245.05,245.05,300.0
2024-05-22 11:30:00,245.33,245.33,245.33,245.33,100.0,245.33,245.33,245.33,245.33,100.0
2024-05-22 12:00:00,245.0,245.0,245.0,245.0,200.0,245.0,245.0,245.0,245.0,200.0
2024-05-22 12:30:00,243.14,243.31,242.05,242.11,1279.0,243.14,243.31,242.05,242.11,1279.0
2024-05-22 13:00:00,241.98,241.98,241.98,241.98,161.0,241.98,241.98,241.98,241.98,161.0
2024-05-22 13:30:00,241.79,241.79,241.78,241.78,300.0,241.79,241.79,241.78,241.78,300.0
2024-05-22 14:00:00,241.21,241.74,241.15,241.2,600.0,241.21,241.74,241.15,241.2,600.0
2024-05-22 14:30:00,240.6,241.66,240.5,241.66,700.0,240.6,241.66,240.5,241.66,700.0
2024-05-22 15:00:00,242.51,243.23,242.28,243.23,1271.0,242.51,243.23,242.28,243.23,1271.0
2024-05-22 15:30:00,243.21,244.3,242.94,244.3,1900.0,243.21,244.3,242.94,244.3,1900.0
2024-05-23 09:30:00,246.78,246.78,243.61,243.61,200.0,246.78,246.78,243.61,243.61,200.0
2024-05-23 10:00:00,244.49,244.49,244.49,244.49,200.0,244.49,244.49,244.49,244.49,200.0
2024-05-23 10:30:00,242.63,243.54,242.63,243.54,200.0,242.63,243.54,242.63,243.54,200.0
2024-05-23 11:00:00,241.74,241.74,241.74,241.74,200.0,241.74,241.74,241.74,241.74,200.0
2024-05-23 11:30:00,243.68,243.68,243.52,243.52,200.0,243.68,243.68,243.52,243.52,200.0
2024-05-23 12:00:00,243.51,243.62,243.51,243.57,300.0,243.51,243.62,243.51,243.57,300.0
2024-05-23 12:30:00,243.7,243.92,243.7,243.85,500.0,243.7,243.92,243.7,243.85,500.0
2024-05-23 13:00:00,242.7,242.7,242.7,242.7,186.0,242.7,242.7,242.7,242.7,186.0
2024-05-23 13:30:00,241.75,241.94,241.01,241.01,881.0,241.75,241.94,241.01,241.01,881.0
2024-05-23 14:00:00,240.76,240.76,239.25,239.25,300.0,240.76,240.76,239.25,239.25,300.0
2024-05-23 14:30:00,240.0,240.0,239.79,239.79,200.0,240.0,240.0,239.79,239.79,200.0
2024-05-23 15:00:00,241.07,241.07,241.07,241.07,100.0,241.07,241.07,241.07,241.07,100.0
2024-05-23 15:30:00,240.58,240.58,239.9,239.9,900.0,240.58,240.58,239.9,239.9,900.0
2024-05-24 09:30:00,241.27,241.43,240.82,240.82,300.0,241.27,241.43,240.82,240.82,300.0
2024-05-24 10:00:00,240.41,243.27,240.41,243.27,700.0,240.41,243.27,240.41,243.27,700.0
2024-05-24 10:30:00,243.27,243.27,243.27,243.27,0.0,243.27,243.27,243.27,243.27,0.0
2024-05-24 11:00:00,243.27,243.27,243.27,243.27,0.0,243.27,243.27,243.27,243.27,0.0
2024-05-24 11:30:00,244.06,244.06,241.25,241.25,300.0,244.06,244.06,241.25,241.25,300.0
2024-05-24 12:00:00,241.08,241.08,241.08,241.08,100.0,241.08,241.08,241.08,241.08,100.0
2024-05-24 12:30:00,241.11,241.11,241.11,241.11,100.0,241.11,241.11,241.11,241.11,100.0
2024-05-24 13:00:00,240.71,241.04,240.7,241.04,400.0,240.71,241.04,240.7,241.04,400.0
2024-05-24 13:30:00,240.98,240.98,240.98,240.98,100.0,240.98,240.98,240.98,240.98,100.0
2024-05-24 14:00:00,240.98,240.98,240.98,240.98,0.0,240.98,240.98,240.98,240.98,0.0
2024-05-24 14:30:00,241.0,241.0,241.0,241.0,100.0,241.0,241.0,241.0,241.0,100.0
2024-05-24 15:00:00,240.82,240.82,240.44,240.44,500.0,240.82,240.82,240.44,240.44,500.0
2024-05-24 15:30:00,240.28,241.55,240.28,241.53,900.0,240.28,241.55,240.28,241.53,900.0
2024-05-28 09:30:00,241.7,241.7,239.0,239.08,634.0,241.7,241.7,239.0,239.08,634.0
2024-05-28 10:00:00,237.0,238.59,236.5,238.59,700.0,237.0,238.59,236.5,238.59,700.0
2024-05-28 10:30:00,238.59,238.59,238.59,238.59,0.0,238.59,238.59,238.59,238.59,0.0
2024-05-28 11:00:00,238.28,238.28,238.28,238.28,100.0,238.28,238.28,238.28,238.28,100.0
2024-05-28 11:30:00,238.32,238.32,237.44,237.44,400.0,238.32,238.32,237.44,237.44,400.0
2024-05-28 12:00:00,237.31,237.32,236.3,236.39,600.0,237.31,237.32,236.3,236.39,600.0
2024-05-28 12:30:00,236.39,236.39,236.39,236.39,0.0,236.39,236.39,236.39,236.39,0.0
2024-05-28 13:00:00,235.29,235.81,235.29,235.81,423.0,235.29,235.81,235.29,235.81,423.0
2024-05-28 13:30:00,236.13,236.67,236.13,236.67,300.0,236.13,236.67,236.13,236.67,300.0
2024-05-28 14:00:00,236.58,236.58,236.58,236.58,100.0,236.58,236.58,236.58,236.58,100.0
2024-05-28 14:30:00,236.24,236.43,236.24,236.43,300.0,236.24,236.43,236.24,236.43,300.0
2024-05-28 15:00:00,237.1,237.81,237.1,237.67,1074.0,237.1,237.81,237.1,237.67,1074.0
2024-05-28 15:30:00,237.29,237.72,237.28,237.5,952.0,237.29,237.72,237.28,237.5,952.0
2024-05-29 09:30:00,234.0,236.5,234.0,235.46,400.0,234.0,236.5,234.0,235.46,400.0
2024-05-29 10:00:00,235.91,235.91,235.91,235.91,100.0,235.91,235.91,235.91,235.91,100.0
2024-05-29 10:30:00,236.32,237.0,236.32,237.0,1167.0,236.32,237.0,236.32,237.0,1167.0
2024-05-29 11:00:00,237.0,237.0,237.0,237.0,0.0,237.0,237.0,237.0,237.0,0.0
2024-05-29 11:30:00,236.77,236.8,235.46,235.5,900.0,236.77,236.8,235.46,235.5,900.0
2024-05-29 12:00:00,234.62,235.08,234.62,235.08,600.0,234.62,235.08,234.62,235.08,600.0
2024-05-29 12:30:00,234.76,234.78,234.74,234.74,400.0,234.76,234.78,234.74,234.74,400.0
2024-05-29 13:00:00,234.38,234.71,234.38,234.71,400.0,234.38,234.71,234.38,234.71,400.0
2024-05-29 13:30:00,234.2,234.35,234.14,234.35,500.0,234.2,234.35,234.14,234.35,500.0
2024-05-29 14:00:00,235.1,235.18,235.1,235.18,200.0,235.1,235.18,235.1,235.18,200.0
2024-05-29 14:30:00,234.93,235.31,234.81,235.09,1300.0,234.93,235.31,234.81,235.09,1300.0
2024-05-29 15:00:00,235.05,235.79,234.96,235.79,1200.0,235.05,235.79,234.96,235.79,1200.0
2024-05-29 15:30:00,235.3,235.3,233.13,233.13,5857.0,235.3,235.3,233.13,233.13,5857.0
2024-05-30 09:30:00,230.22,230.22,227.0,227.68,1025.0,230.22,230.22,227.0,227.68,1025.0
2024-05-30 10:00:00,227.75,229.68,227.75,229.68,200.0,227.75,229.68,227.75,229.68,200.0
2024-05-30 10:30:00,228.53,228.67,228.29,228.29,300.0,228.53,228.67,228.29,228.29,300.0
2024-05-30 11:00:00,228.2,228.5,228.2,228.2,395.0,228.2,228.5,228.2,228.2,395.0
2024-05-30 11:30:00,227.62,227.62,227.62,227.62,100.0,227.62,227.62,227.62,227.62,100.0
2024-05-30 12:00:00,228.28,228.67,228.2,228.58,500.0,228.28,228.67,228.2,228.58,500.0
2024-05-30 12:30:00,228.61,229.0,227.81,227.81,900.0,228.61,229.0,227.81,227.81,900.0
2024-05-30 13:00:00,227.93,228.5,227.6,228.5,450.0,227.93,228.5,227.6,228.5,450.0
2024-05-30 13:30:00,228.38,228.38,228.38,228.38,100.0,228.38,228.38,228.38,228.38,100.0
2024-05-30 14:00:00,227.2,227.92,227.13,227.79,600.0,227.2,227.92,227.13,227.79,600.0
2024-05-30 14:30:00,227.2,227.5,227.19,227.19,500.0,227.2,227.5,227.19,227.19,500.0
2024-05-30 15:00:00,227.2,227.43,225.96,225.96,1462.0,227.2,227.43,225.96,225.96,1462.0
2024-05-30 15:30:00,225.57,225.97,224.71,225.51,6679.0,225.57,225.97,224.71,225.51,6679.0
2024-05-31 09:30:00,227.19,228.05,226.41,227.85,432.0,227.19,228.05,226.41,227.85,432.0
2024-05-31 10:00:00,227.49,227.76,227.11,227.33,1283.0,227.49,227.76,227.11,227.33,1283.0
2024-05-31 10:30:00,227.0,227.0,224.51,224.51,1252.0,227.0,227.0,224.51,224.51,1252.0
2024-05-31 11:00:00,224.51,224.51,224.51,224.51,0.0,224.51,224.51,224.51,224.51,0.0
2024-05-31 11:30:00,224.51,224.51,224.51,224.51,0.0,224.51,224.51,224.51,224.51,0.0
2024-05-31 12:00:00,224.98,224.98,224.98,224.98,100.0,224.98,224.98,224.98,224.98,100.0
2024-05-31 12:30:00,225.9,225.9,225.7,225.7,200.0,225.9,225.9,225.7,225.7,200.0
2024-05-31 13:00:00,227.34,227.59,227.34,227.59,200.0,227.34,227.59,227.34,227.59,200.0
2024-05-31 13:30:00,227.0,227.13,227.0,227.13,200.0,227.0,227.13,227.0,227.13,200.0
2024-05-31 14:00:00,227.04,227.04,227.04,227.04,100.0,227.04,227.04,227.04,227.04,100.0
2024-05-31 14:30:00,226.43,227.28,226.43,227.03,1013.0,226.43,227.28,226.43,227.03,1013.0
2024-05-31 15:00:00,227.19,227.19,226.72,227.06,545.0,227.19,227.19,226.72,227.06,545.0
2024-05-31 15:30:00,226.86,229.32,226.86,229.14,2479.0,226.86,229.32,226.86,229.14,2479.0
2024-06-03 09:30:00,231.78,231.99,229.74,230.0,1400.0,231.78,231.99,229.74,230.0,1400.0
2024-06-03 10:00:00,230.04,230.04,229.59,229.59,222.0,230.04,230.04,229.59,229.59,222.0
2024-06-03 10:30:00,228.68,228.68,227.86,228.61,300.0,228.68,228.68,227.86,228.61,300.0
2024-06-03 11:00:00,228.82,228.82,228.44,228.44,200.0,228.82,228.82,228.44,228.44,200.0
2024-06-03 11:30:00,229.2,229.52,229.2,229.52,200.0,229.2,229.52,229.2,229.52,200.0
2024-06-03 12:00:00,229.3,229.3,228.63,228.63,541.0,229.3,229.3,228.63,228.63,541.0
2024-06-03 12:30:00,228.85,228.85,228.85,228.85,100.0,228.85,228.85,228.85,228.85,100.0
2024-06-03 13:00:00,228.31,228.32,227.38,227.38,1869.0,228.31,228.32,227.38,227.38,1869.0
2024-06-03 13:30:00,227.9,227.9,227.38,227.5,600.0,227.9,227.9,227.38,227.5,600.0
2024-06-03 14:00:00,227.22,227.32,227.03,227.32,400.0,227.22,227.32,227.03,227.32,400.0
2024-06-03 14:30:00,226.85,227.22,226.21,226.21,1197.0,226.85,227.22,226.21,226.21,1197.0
2024-06-03 15:00:00,226.3,228.09,226.3,227.91,700.0,226.3,228.09,226.3,227.91,700.0
2024-06-03 15:30:00,228.12,229.85,228.12,229.85,1500.0,228.12,229.85,228.12,229.85,1500.0
2024-06-04 09:30:00,230.49,230.49,230.49,230.49,170.0,230.49,230.49,230.49,230.49,170.0
2024-06-04 10:00:00,230.49,230.49,230.49,230.49,0.0,230.49,230.49,230.49,230.49,0.0
2024-06-04 10:30:00,230.49,230.49,230.49,230.49,0.0,230.49,230.49,230.49,230.49,0.0
2024-06-04 11:00:00,228.6,228.6,228.6,228.6,100.0,228.6,228.6,228.6,228.6,100.0
2024-06-04 11:30:00,228.6,228.6,228.6,228.6,0.0,228.6,228.6,228.6,228.6,0.0
2024-06-04 12:00:00,229.04,229.04,229.04,229.04,100.0,229.04,229.04,229.04,229.04,100.0
2024-06-04 12:30:00,229.04,229.04,229.04,229.04,0.0,229.04,229.04,229.04,229.04,0.0
2024-06-04 13:00:00,229.4,229.4,229.4,229.4,100.0,229.4,229.4,229.4,229.4,100.0
2024-06-04 13:30:00,229.19,229.19,229.01,229.01,500.0,229.19,229.19,229.01,229.01,500.0
2024-06-04 14:00:00,229.33,229.62,229.33,229.62,300.0,229.33,229.62,229.33,229.62,300.0
2024-06-04 14:30:00,230.29,230.29,229.14,229.18,1529.0,230.29,230.29,229.14,229.18,1529.0
2024-06-04 15:00:00,229.48,229.48,229.25,229.46,557.0,229.48,229.48,229.25,229.46,557.0
2024-06-04 15:30:00,229.76,229.88,228.7,229.33,1467.0,229.76,229.88,228.7,229.33,1467.0
2024-06-05 09:30:00,233.0,233.0,232.87,232.87,200.0,233.0,233.0,232.87,232.87,200.0
2024-06-05 10:00:00,233.67,235.49,233.47,235.49,500.0,233.67,235.49,233.47,235.49,500.0
2024-06-05 10:30:00,236.28,236.72,236.28,236.72,400.0,236.28,236.72,236.28,236.72,400.0
2024-06-05 11:00:00,236.46,236.69,236.46,236.69,300.0,236.46,236.69,236.46,236.69,300.0
2024-06-05 11:30:00,236.25,236.25,236.02,236.02,227.0,236.25,236.25,236.02,236.02,227.0
2024-06-05 12:00:00,237.17,237.5,237.17,237.5,200.0,237.17,237.5,237.17,237.5,200.0
2024-06-05 12:30:00,238.15,238.15,237.97,238.12,300.0,238.15,238.15,237.97,238.12,300.0
2024-06-05 13:00:00,238.11,238.11,238.0,238.01,300.0,238.11,238.11,238.0,238.01,300.0
2024-06-05 13:30:00,238.18,238.18,238.16,238.16,200.0,238.18,238.18,238.16,238.16,200.0
2024-06-05 14:00:00,238.0,238.0,237.02,237.05,300.0,238.0,238.0,237.02,237.05,300.0
2024-06-05 14:30:00,237.2,237.39,236.85,236.85,634.0,237.2,237.39,236.85,236.85,634.0
2024-06-05 15:00:00,236.49,237.09,236.49,237.09,200.0,236.49,237.09,236.49,237.09,200.0
2024-06-05 15:30:00,237.2,237.4,236.7,237.4,1881.0,237.2,237.4,236.7,237.4,1881.0
2024-06-06 10:00:00,238.07,238.07,238.07,238.07,139.0,238.07,238.07,238.07,238.07,139.0
2024-06-06 10:30:00,237.54,239.07,237.54,239.07,200.0,237.54,239.07,237.54,239.07,200.0
2024-06-06 11:00:00,239.22,239.6,239.22,239.32,400.0,239.22,239.6,239.22,239.32,400.0
2024-06-06 11:30:00,239.69,239.69,239.03,239.03,300.0,239.69,239.69,239.03,239.03,300.0
2024-06-06 12:00:00,239.84,239.96,239.84,239.96,300.0,239.84,239.96,239.84,239.96,300.0
2024-06-06 12:30:00,239.6,239.6,239.6,239.6,100.0,239.6,239.6,239.6,239.6,100.0
2024-06-06 13:00:00,239.73,239.73,239.62,239.62,200.0,239.73,239.73,239.62,239.62,200.0
2024-06-06 13:30:00,240.1,240.1,240.1,240.1,100.0,240.1,240.1,240.1,240.1,100.0
2024-06-06 14:00:00,240.1,240.1,240.1,240.1,0.0,240.1,240.1,240.1,240.1,0.0
2024-06-06 14:30:00,239.74,239.9,239.54,239.9,346.0,239.74,239.9,239.54,239.9,346.0
2024-06-06 15:00:00,239.64,239.98,239.64,239.98,600.0,239.64,239.98,239.64,239.98,600.0
2024-06-06 15:30:00,239.72,239.72,237.82,237.82,1269.0,239.72,239.72,237.82,237.82,1269.0
2024-06-07 09:30:00,236.44,236.44,235.44,235.44,400.0,236.44,236.44,235.44,235.44,400.0
2024-06-07 10:00:00,236.9,236.98,236.9,236.98,200.0,236.9,236.98,236.9,236.98,200.0
2024-06-07 10:30:00,236.98,236.98,236.98,236.98,0.0,236.98,236.98,236.98,236.98,0.0
2024-06-07 11:00:00,236.98,236.98,236.98,236.98,0.0,236.98,236.98,236.98,236.98,0.0
2024-06-07 11:30:00,238.72,238.75,238.72,238.75,200.0,238.72,238.75,238.72,238.75,200.0
2024-06-07 12:00:00,239.5,239.5,239.3,239.5,587.0,239.5,239.5,239.3,239.5,587.0
2024-06-07 12:30:00,239.13,239.64,239.05,239.64,1534.0,239.13,239.64,239.05,239.64,1534.0
2024-06-07 13:00:00,239.23,239.8,239.22,239.46,676.0,239.23,239.8,239.22,239.46,676.0
2024-06-07 13:30:00,239.58,240.37,239.58,239.88,1600.0,239.58,240.37,239.58,239.88,1600.0
2024-06-07 14:00:00,238.91,238.91,238.9,238.9,200.0,238.91,238.91,238.9,238.9,200.0
2024-06-07 14:30:00,240.29,241.59,240.29,241.59,1299.0,240.29,241.59,240.29,241.59,1299.0
2024-06-07 15:00:00,241.35,241.63,241.24,241.63,1348.0,241.35,241.63,241.24,241.63,1348.0
2024-06-07 15:30:00,241.81,241.81,239.97,239.97,822.0,241.81,241.81,239.97,239.97,822.0
2024-06-10 09:30:00,241.53,243.95,241.53,243.95,528.0,241.53,243.95,241.53,243.95,528.0
2024-06-10 10:00:00,244.03,245.69,243.65,245.69,610.0,244.03,245.69,243.65,245.69,610.0
2024-06-10 10:30:00,245.81,246.06,245.81,246.06,300.0,245.81,246.06,245.81,246.06,300.0
2024-06-10 11:00:00,245.91,245.91,245.08,245.08,823.0,245.91,245.91,245.08,245.08,823.0
2024-06-10 11:30:00,245.98,248.16,245.98,247.42,1100.0,245.98,248.16,245.98,247.42,1100.0
2024-06-10 12:00:00,247.24,247.84,246.8,247.84,905.0,247.24,247.84,246.8,247.84,905.0
2024-06-10 12:30:00,248.53,248.53,247.29,248.06,1200.0,248.53,248.53,247.29,248.06,1200.0
2024-06-10 13:00:00,248.35,248.57,247.69,248.57,700.0,248.35,248.57,247.69,248.57,700.0
2024-06-10 13:30:00,247.95,248.15,247.86,248.0,1400.0,247.95,248.15,247.86,248.0,1400.0
2024-06-10 14:00:00,248.9,249.87,248.7,249.87,1550.0,248.9,249.87,248.7,249.87,1550.0
2024-06-10 14:30:00,249.78,251.15,249.66,250.91,1722.0,249.78,251.15,249.66,250.91,1722.0
2024-06-10 15:00:00,251.05,252.8,251.0,252.8,2568.0,251.05,252.8,251.0,252.8,2568.0
2024-06-10 15:30:00,252.82,254.03,252.1,252.5,8792.0,252.82,254.03,252.1,252.5,8792.0
2024-06-11 09:30:00,251.75,251.75,248.46,248.72,2976.0,251.75,251.75,248.46,248.72,2976.0
2024-06-11 10:00:00,249.33,249.33,248.98,248.98,300.0,249.33,249.33,248.98,248.98,300.0
2024-06-11 10:30:00,250.79,250.79,249.85,249.85,361.0,250.79,250.79,249.85,249.85,361.0
2024-06-11 11:00:00,248.5,248.5,248.38,248.44,400.0,248.5,248.5,248.38,248.44,400.0
2024-06-11 11:30:00,248.25,248.42,246.96,247.15,902.0,248.25,248.42,246.96,247.15,902.0
2024-06-11 12:00:00,247.21,247.21,246.37,246.48,2127.0,247.21,247.21,246.37,246.48,2127.0
2024-06-11 12:30:00,246.16,246.16,245.27,245.27,400.0,246.16,246.16,245.27,245.27,400.0
2024-06-11 13:00:00,246.25,246.95,246.13,246.69,1000.0,246.25,246.95,246.13,246.69,1000.0
2024-06-11 13:30:00,247.41,247.41,247.03,247.03,994.0,247.41,247.41,247.03,247.03,994.0
2024-06-11 14:00:00,246.41,246.97,246.41,246.97,200.0,246.41,246.97,246.41,246.97,200.0
2024-06-11 14:30:00,247.29,247.38,247.29,247.38,200.0,247.29,247.38,247.29,247.38,200.0
2024-06-11 15:00:00,247.77,247.77,247.65,247.65,600.0,247.77,247.77,247.65,247.65,600.0
2024-06-11 15:30:00,247.48,247.8,246.78,246.91,2630.0,247.48,247.8,246.78,246.91,2630.0
2024-06-12 09:30:00,252.4,252.4,252.4,252.4,100.0,252.4,252.4,252.4,252.4,100.0
2024-06-12 10:00:00,251.78,253.46,251.78,253.44,700.0,251.78,253.46,251.78,253.44,700.0
2024-06-12 10:30:00,252.25,252.25,249.55,250.53,700.0,252.25,252.25,249.55,250.53,700.0
2024-06-12 11:00:00,250.65,250.65,250.65,250.65,100.0,250.65,250.65,250.65,250.65,100.0
2024-06-12 11:30:00,250.65,250.65,250.65,250.65,0.0,250.65,250.65,250.65,250.65,0.0
2024-06-12 12:00:00,250.65,250.65,250.65,250.65,0.0,250.65,250.65,250.65,250.65,0.0
2024-06-12 12:30:00,250.65,250.65,250.65,250.65,0.0,250.65,250.65,250.65,250.65,0.0
2024-06-12 13:00:00,251.41,251.41,251.41,251.41,100.0,251.41,251.41,251.41,251.41,100.0
2024-06-12 13:30:00,251.41,251.41,251.41,251.41,0.0,251.41,251.41,251.41,251.41,0.0
2024-06-12 14:00:00,250.0,252.25,250.0,252.25,1220.0,250.0,252.25,250.0,252.25,1220.0
2024-06-12 14:30:00,251.9,251.94,251.6,251.94,600.0,251.9,251.94,251.6,251.94,600.0
2024-06-12 15:00:00,251.89,251.9,251.1,251.1,431.0,251.89,251.9,251.1,251.1,431.0
2024-06-12 15:30:00,251.38,251.85,250.95,250.95,2113.0,251.38,251.85,250.95,250.95,2113.0
2024-06-13 09:30:00,249.61,251.37,249.6,251.37,500.0,249.61,251.37,249.6,251.37,500.0
2024-06-13 10:00:00,251.45,251.45,250.19,250.19,200.0,251.45,251.45,250.19,250.19,200.0
2024-06-13 10:30:00,249.26,249.26,247.81,247.81,200.0,249.26,249.26,247.81,247.81,200.0
2024-06-13 11:00:00,248.0,249.52,248.0,249.52,300.0,248.0,249.52,248.0,249.52,300.0
2024-06-13 11:30:00,249.21,249.52,249.21,249.5,300.0,249.21,249.52,249.21,249.5,300.0
2024-06-13 12:00:00,249.69,249.69,249.49,249.49,215.0,249.69,249.69,249.49,249.49,215.0
2024-06-13 12:30:00,249.14,249.14,249.14,249.14,100.0,249.14,249.14,249.14,249.14,100.0
2024-06-13 13:00:00,250.44,250.44,250.32,250.32,300.0,250.44,250.44,250.32,250.32,300.0
2024-06-13 13:30:00,249.9,251.56,249.9,251.56,300.0,249.9,251.56,249.9,251.56,300.0
2024-06-13 14:00:00,251.39,251.39,251.13,251.13,200.0,251.39,251.39,251.13,251.13,200.0
2024-06-13 14:30:00,252.0,252.75,252.0,252.53,2806.0,252.0,252.75,252.0,252.53,2806.0
2024-06-13 15:00:00,253.0,253.47,253.0,253.27,749.0,253.0,253.47,253.0,253.27,749.0
2024-06-13 15:30:00,252.53,252.84,251.57,252.09,4785.0,252.53,252.84,251.57,252.09,4785.0
2024-06-14 09:30:00,253.03,254.0,252.88,253.9,1200.0,253.03,254.0,252.88,253.9,1200.0
2024-06-14 10:00:00,253.85,254.04,252.46,252.46,500.0,253.85,254.04,252.46,252.46,500.0
2024-06-14 10:30:00,252.46,252.46,252.46,252.46,0.0,252.46,252.46,252.46,252.46,0.0
2024-06-14 11:00:00,252.16,252.17,252.16,252.17,400.0,252.16,252.17,252.16,252.17,400.0
2024-06-14 11:30:00,250.02,250.04,250.02,250.04,212.0,250.02,250.04,250.02,250.04,212.0
2024-06-14 12:00:00,248.55,249.08,248.55,249.08,400.0,248.55,249.08,248.55,249.08,400.0
2024-06-14 12:30:00,249.08,249.08,249.08,249.08,0.0,249.08,249.08,249.08,249.08,0.0
2024-06-14 13:00:00,250.92,251.4,250.92,251.31,300.0,250.92,251.4,250.92,251.31,300.0
2024-06-14 13:30:00,251.98,251.98,251.1,251.1,900.0,251.98,251.98,251.1,251.1,900.0
2024-06-14 14:00:00,249.27,249.27,249.27,249.27,100.0,249.27,249.27,249.27,249.27,100.0
2024-06-14 14:30:00,249.25,251.6,249.25,251.07,700.0,249.25,251.6,249.25,251.07,700.0
2024-06-14 15:00:00,251.44,252.01,251.44,251.73,400.0,251.44,252.01,251.44,251.73,400.0
2024-06-14 15:30:00,251.63,252.2,251.01,252.2,700.0,251.63,252.2,251.01,252.2,700.0
2024-06-17 09:30:00,253.21,253.21,251.19,251.19,625.0,253.21,253.21,251.19,251.19,625.0
2024-06-17 10:00:00,252.74,253.78,252.74,252.89,625.0,252.74,253.78,252.74,252.89,625.0
2024-06-17 10:30:00,253.61,253.61,253.61,253.61,100.0,253.61,253.61,253.61,253.61,100.0
2024-06-17 11:00:00,253.54,253.84,253.54,253.84,300.0,253.54,253.84,253.54,253.84,300.0
2024-06-17 11:30:00,253.84,253.84,253.84,253.84,0.0,253.84,253.84,253.84,253.84,0.0
2024-06-17 12:00:00,253.8,254.0,253.8,254.0,200.0,253.8,254.0,253.8,254.0,200.0
2024-06-17 12:30:00,254.1,254.1,254.0,254.0,200.0,254.1,254.1,254.0,254.0,200.0
2024-06-17 13:00:00,254.16,254.76,254.16,254.58,600.0,254.16,254.76,254.16,254.58,600.0
2024-06-17 13:30:00,254.58,254.58,254.58,254.58,0.0,254.58,254.58,254.58,254.58,0.0
2024-06-17 14:00:00,254.91,255.0,254.5,254.5,1330.0,254.91,255.0,254.5,254.5,1330.0
2024-06-17 14:30:00,254.16,254.16,252.98,252.99,1099.0,254.16,254.16,252.98,252.99,1099.0
2024-06-17 15:00:00,253.05,253.6,253.05,253.6,449.0,253.05,253.6,253.05,253.6,449.0
2024-06-17 15:30:00,253.66,253.66,252.91,253.58,1815.0,253.66,253.66,252.91,253.58,1815.0
2024-06-18 09:30:00,254.29,254.29,253.79,253.79,300.0,254.29,254.29,253.79,253.79,300.0
2024-06-18 10:00:00,253.78,254.08,253.78,253.99,500.0,253.78,254.08,253.78,253.99,500.0
2024-06-18 10:30:00,254.03,254.81,254.03,254.81,600.0,254.03,254.81,254.03,254.81,600.0
2024-06-18 11:00:00,254.89,256.35,254.89,256.35,520.0,254.89,256.35,254.89,256.35,520.0
2024-06-18 11:30:00,256.69,257.2,256.69,257.2,200.0,256.69,257.2,256.69,257.2,200.0
2024-06-18 12:00:00,255.86,255.98,255.86,255.95,300.0,255.86,255.98,255.86,255.95,300.0
2024-06-18 12:30:00,255.95,255.95,255.95,255.95,0.0,255.95,255.95,255.95,255.95,0.0
2024-06-18 13:00:00,254.96,255.06,254.96,255.0,300.0,254.96,255.06,254.96,255.0,300.0
2024-06-18 13:30:00,255.74,255.74,255.69,255.69,300.0,255.74,255.74,255.69,255.69,300.0
2024-06-18 14:00:00,255.65,256.28,255.61,256.28,400.0,255.65,256.28,255.61,256.28,400.0
2024-06-18 14:30:00,256.22,256.47,256.18,256.18,300.0,256.22,256.47,256.18,256.18,300.0
2024-06-18 15:00:00,255.59,255.9,255.34,255.72,700.0,255.59,255.9,255.34,255.72,700.0
2024-06-18 15:30:00,255.46,255.66,254.97,254.97,2461.0,255.46,255.66,254.97,254.97,2461.0
2024-06-20 09:30:00,254.91,255.11,254.77,255.11,400.0,254.91,255.11,254.77,255.11,400.0
2024-06-20 10:00:00,255.1,255.1,255.1,255.1,100.0,255.1,255.1,255.1,255.1,100.0
2024-06-20 10:30:00,255.65,255.78,255.5,255.74,1100.0,255.65,255.78,255.5,255.74,1100.0
2024-06-20 11:00:00,255.74,255.74,255.74,255.74,0.0,255.74,255.74,255.74,255.74,0.0
2024-06-20 11:30:00,255.05,255.05,254.7,254.7,200.0,255.05,255.05,254.7,254.7,200.0
2024-06-20 12:00:00,255.53,255.63,255.53,255.63,200.0,255.53,255.63,255.53,255.63,200.0
2024-06-20 12:30:00,255.41,255.41,255.41,255.41,100.0,255.41,255.41,255.41,255.41,100.0
2024-06-20 13:00:00,255.23,255.23,255.23,255.23,100.0,255.23,255.23,255.23,255.23,100.0
2024-06-20 13:30:00,255.23,255.23,255.23,255.23,0.0,255.23,255.23,255.23,255.23,0.0
2024-06-20 14:00:00,256.22,257.1,256.21,257.1,1167.0,256.22,257.1,256.21,257.1,1167.0
2024-06-20 14:30:00,257.1,257.1,257.1,257.1,0.0,257.1,257.1,257.1,257.1,0.0
2024-06-20 15:00:00,256.69,256.69,256.3,256.3,200.0,256.69,256.69,256.3,256.3,200.0
2024-06-20 15:30:00,257.11,257.11,255.96,256.75,1587.0,257.11,257.11,255.96,256.75,1587.0
2024-06-21 09:30:00,253.29,254.32,252.56,254.32,800.0,253.29,254.32,252.56,254.32,800.0
2024-06-21 10:00:00,253.63,253.63,252.2,253.08,700.0,253.63,253.63,252.2,253.08,700.0
2024-06-21 10:30:00,252.34,253.78,252.34,253.78,400.0,252.34,253.78,252.34,253.78,400.0
2024-06-21 11:00:00,253.78,253.94,253.78,253.94,200.0,253.78,253.94,253.78,253.94,200.0
2024-06-21 11:30:00,254.37,254.49,254.37,254.4,400.0,254.37,254.49,254.37,254.4,400.0
2024-06-21 12:00:00,254.45,254.52,254.45,254.52,200.0,254.45,254.52,254.45,254.52,200.0
2024-06-21 12:30:00,254.79,255.38,254.78,255.38,300.0,254.79,255.38,254.78,255.38,300.0
2024-06-21 13:00:00,254.98,254.98,254.95,254.95,200.0,254.98,254.98,254.95,254.95,200.0
2024-06-21 13:30:00,255.22,255.61,255.22,255.61,200.0,255.22,255.61,255.22,255.61,200.0
2024-06-21 14:00:00,255.62,255.62,255.61,255.61,200.0,255.62,255.62,255.61,255.61,200.0
2024-06-21 14:30:00,255.61,255.61,255.55,255.55,200.0,255.61,255.61,255.55,255.55,200.0
2024-06-21 15:00:00,255.74,255.74,255.74,255.74,100.0,255.74,255.74,255.74,255.74,100.0
2024-06-21 15:30:00,255.62,258.04,255.62,258.01,2900.0,255.62,258.04,255.62,258.01,2900.0
2024-06-24 09:30:00,255.52,256.48,255.28,256.48,500.0,255.52,256.48,255.28,256.48,500.0
2024-06-24 10:00:00,257.7,258.0,257.7,258.0,200.0,257.7,258.0,257.7,258.0,200.0
2024-06-24 10:30:00,258.69,258.7,258.69,258.7,500.0,258.69,258.7,258.69,258.7,500.0
2024-06-24 11:00:00,258.97,258.97,258.97,258.97,100.0,258.97,258.97,258.97,258.97,100.0
2024-06-24 11:30:00,259.18,259.99,259.18,259.99,500.0,259.18,259.99,259.18,259.99,500.0
2024-06-24 12:00:00,260.48,260.48,260.33,260.33,200.0,260.48,260.48,260.33,260.33,200.0
2024-06-24 12:30:00,261.86,261.86,261.86,261.86,100.0,261.86,261.86,261.86,261.86,100.0
2024-06-24 13:00:00,261.75,262.33,261.62,262.33,800.0,261.75,262.33,261.62,262.33,800.0
2024-06-24 13:30:00,262.86,262.86,262.43,262.44,1100.0,262.86,262.86,262.43,262.44,1100.0
2024-06-24 14:00:00,262.11,262.19,261.71,261.81,1626.0,262.11,262.19,261.71,261.81,1626.0
2024-06-24 14:30:00,261.74,262.56,261.74,262.07,1100.0,261.74,262.56,261.74,262.07,1100.0
2024-06-24 15:00:00,262.64,262.66,262.39,262.56,1475.0,262.64,262.66,262.39,262.56,1475.0
2024-06-24 15:30:00,262.47,263.02,261.45,261.45,3264.0,262.47,263.02,261.45,261.45,3264.0
2024-06-25 09:30:00,261.16,261.56,261.16,261.56,614.0,261.16,261.56,261.16,261.56,614.0
2024-06-25 10:00:00,262.39,262.39,261.6,261.6,400.0,262.39,262.39,261.6,261.6,400.0
2024-06-25 10:30:00,261.6,261.6,261.6,261.6,0.0,261.6,261.6,261.6,261.6,0.0
2024-06-25 11:00:00,260.28,261.63,260.28,261.63,410.0,260.28,261.63,260.28,261.63,410.0
2024-06-25 11:30:00,261.5,261.92,261.5,261.92,400.0,261.5,261.92,261.5,261.92,400.0
2024-06-25 12:00:00,261.55,261.58,260.81,260.81,300.0,261.55,261.58,260.81,260.81,300.0
2024-06-25 12:30:00,260.81,260.81,260.81,260.81,0.0,260.81,260.81,260.81,260.81,0.0
2024-06-25 13:00:00,261.25,261.25,261.25,261.25,100.0,261.25,261.25,261.25,261.25,100.0
2024-06-25 13:30:00,261.25,261.25,261.25,261.25,0.0,261.25,261.25,261.25,261.25,0.0
2024-06-25 14:00:00,262.72,262.91,262.61,262.8,500.0,262.72,262.91,262.61,262.8,500.0
2024-06-25 14:30:00,262.45,262.47,261.92,261.92,300.0,262.45,262.47,261.92,261.92,300.0
2024-06-25 15:00:00,261.88,263.45,261.88,263.45,1013.0,261.88,263.45,261.88,263.45,1013.0
2024-06-25 15:30:00,263.4,263.58,262.38,262.38,1623.0,263.4,263.58,262.38,262.38,1623.0
2024-06-26 09:30:00,260.74,263.01,260.74,263.01,200.0,260.74,263.01,260.74,263.01,200.0
2024-06-26 10:00:00,262.51,262.51,262.51,262.51,100.0,262.51,262.51,262.51,262.51,100.0
2024-06-26 10:30:00,263.47,263.47,263.47,263.47,200.0,263.47,263.47,263.47,263.47,200.0
2024-06-26 11:00:00,263.0,263.0,262.43,262.65,400.0,263.0,263.0,262.43,262.65,400.0
2024-06-26 11:30:00,263.15,264.01,263.15,264.0,900.0,263.15,264.01,263.15,264.0,900.0
2024-06-26 12:00:00,262.86,263.46,262.86,263.39,688.0,262.86,263.46,262.86,263.39,688.0
2024-06-26 12:30:00,263.51,263.51,263.3,263.3,200.0,263.51,263.51,263.3,263.3,200.0
2024-06-26 13:00:00,263.13,263.31,263.09,263.31,300.0,263.13,263.31,263.09,263.31,300.0
2024-06-26 13:30:00,262.83,262.86,262.83,262.86,300.0,262.83,262.86,262.83,262.86,300.0
2024-06-26 14:00:00,262.63,262.86,262.61,262.86,717.0,262.63,262.86,262.61,262.86,717.0
2024-06-26 14:30:00,263.24,263.24,263.17,263.17,200.0,263.24,263.24,263.17,263.17,200.0
2024-06-26 15:00:00,262.71,262.88,262.34,262.38,500.0,262.71,262.88,262.34,262.38,500.0
2024-06-26 15:30:00,262.48,262.78,262.13,262.65,1846.0,262.48,262.78,262.13,262.65,1846.0
2024-06-27 09:30:00,266.25,266.25,266.25,266.25,100.0,266.25,266.25,266.25,266.25,100.0
2024-06-27 10:00:00,265.28,267.08,265.28,266.98,1053.0,265.28,267.08,265.28,266.98,1053.0
2024-06-27 10:30:00,267.69,268.68,267.69,268.25,1336.0,267.69,268.68,267.69,268.25,1336.0
2024-06-27 11:00:00,267.61,267.78,267.06,267.78,1148.0,267.61,267.78,267.06,267.78,1148.0
2024-06-27 11:30:00,267.98,268.03,267.0,267.45,1199.0,267.98,268.03,267.0,267.45,1199.0
2024-06-27 12:00:00,268.75,269.4,268.5,269.29,1700.0,268.75,269.4,268.5,269.29,1700.0
2024-06-27 12:30:00,269.82,269.82,269.82,269.82,100.0,269.82,269.82,269.82,269.82,100.0
2024-06-27 13:00:00,271.06,271.25,270.8,271.07,1300.0,271.06,271.25,270.8,271.07,1300.0
2024-06-27 13:30:00,271.07,271.07,271.07,271.07,0.0,271.07,271.07,271.07,271.07,0.0
2024-06-27 14:00:00,269.4,269.4,268.4,268.89,300.0,269.4,269.4,268.4,268.89,300.0
2024-06-27 14:30:00,269.0,269.1,268.91,268.91,500.0,269.0,269.1,268.91,268.91,500.0
2024-06-27 15:00:00,269.17,270.16,269.17,269.35,2046.0,269.17,270.16,269.17,269.35,2046.0
2024-06-27 15:30:00,269.43,270.86,268.88,270.82,5859.0,269.43,270.86,268.88,270.82,5859.0
2024-06-28 09:30:00,273.27,273.27,273.27,273.27,297.0,273.27,273.27,273.27,273.27,297.0
2024-06-28 10:00:00,272.2,272.2,271.86,272.0,500.0,272.2,272.2,271.86,272.0,500.0
2024-06-28 10:30:00,272.09,272.26,271.87,271.87,300.0,272.09,272.26,271.87,271.87,300.0
2024-06-28 11:00:00,271.67,271.94,271.46,271.46,900.0,271.67,271.94,271.46,271.46,900.0
2024-06-28 11:30:00,271.93,272.0,271.64,271.8,6366.0,271.93,272.0,271.64,271.8,6366.0
2024-06-28 12:00:00,272.19,272.19,270.48,270.83,1408.0,272.19,272.19,270.48,270.83,1408.0
2024-06-28 12:30:00,270.0,270.34,270.0,270.34,514.0,270.0,270.34,270.0,270.34,514.0
2024-06-28 13:00:00,270.76,271.71,270.76,271.71,300.0,270.76,271.71,270.76,271.71,300.0
2024-06-28 13:30:00,272.03,272.55,272.03,272.5,4490.0,272.03,272.55,272.03,272.5,4490.0
2024-06-28 14:00:00,272.89,273.61,272.89,273.07,500.0,272.89,273.61,272.89,273.07,500.0
2024-06-28 14:30:00,273.13,273.25,273.13,273.25,598.0,273.13,273.25,273.13,273.25,598.0
2024-06-28 15:00:00,272.59,272.59,272.45,272.49,400.0,272.59,272.59,272.45,272.49,400.0
2024-06-28 15:30:00,272.47,273.73,272.38,273.55,1667.0,272.47,273.73,272.38,273.55,1667.0
2024-07-01 09:30:00,266.67,268.0,266.67,268.0,200.0,266.67,268.0,266.67,268.0,200.0
2024-07-01 10:00:00,268.0,268.0,268.0,268.0,0.0,268.0,268.0,268.0,268.0,0.0
2024-07-01 10:30:00,269.45,270.0,269.35,270.0,1783.0,269.45,270.0,269.35,270.0,1783.0
2024-07-01 11:00:00,270.0,270.0,270.0,270.0,0.0,270.0,270.0,270.0,270.0,0.0
2024-07-01 11:30:00,267.99,268.16,267.8,267.8,400.0,267.99,268.16,267.8,267.8,400.0
2024-07-01 12:00:00,268.14,269.4,268.14,269.4,600.0,268.14,269.4,268.14,269.4,600.0
2024-07-01 12:30:00,269.39,269.39,268.29,268.29,200.0,269.39,269.39,268.29,268.29,200.0
2024-07-01 13:00:00,269.15,269.83,269.15,269.83,300.0,269.15,269.83,269.15,269.83,300.0
2024-07-01 13:30:00,269.19,269.19,269.19,269.19,100.0,269.19,269.19,269.19,269.19,100.0
2024-07-01 14:00:00,268.88,269.29,268.88,269.29,200.0,268.88,269.29,268.88,269.29,200.0
2024-07-01 14:30:00,268.84,268.99,268.63,268.63,600.0,268.84,268.99,268.63,268.63,600.0
2024-07-01 15:00:00,268.3,269.08,268.26,268.74,800.0,268.3,269.08,268.26,268.74,800.0
2024-07-01 15:30:00,269.41,269.9,269.41,269.63,2097.0,269.41,269.9,269.41,269.63,2097.0
2024-07-02 10:00:00,267.25,268.91,267.25,268.91,200.0,267.25,268.91,267.25,268.91,200.0
2024-07-02 10:30:00,268.7,268.7,268.7,268.7,108.0,268.7,268.7,268.7,268.7,108.0
2024-07-02 11:00:00,270.13,270.13,269.89,269.97,300.0,270.13,270.13,269.89,269.97,300.0
2024-07-02 11:30:00,270.55,270.55,269.96,269.96,300.0,270.55,270.55,269.96,269.96,300.0
2024-07-02 12:00:00,269.15,269.15,268.7,268.7,200.0,269.15,269.15,268.7,268.7,200.0
2024-07-02 12:30:00,268.7,268.7,268.7,268.7,0.0,268.7,268.7,268.7,268.7,0.0
2024-07-02 13:00:00,268.7,268.7,268.7,268.7,0.0,268.7,268.7,268.7,268.7,0.0
2024-07-02 13:30:00,268.76,268.76,268.76,268.76,100.0,268.76,268.76,268.76,268.76,100.0
2024-07-02 14:00:00,268.76,268.76,268.76,268.76,0.0,268.76,268.76,268.76,268.76,0.0
2024-07-02 14:30:00,270.05,270.05,269.99,269.99,200.0,270.05,270.05,269.99,269.99,200.0
2024-07-02 15:00:00,270.27,270.38,270.26,270.38,742.0,270.27,270.38,270.26,270.38,742.0
2024-07-02 15:30:00,271.04,271.26,270.65,270.65,400.0,271.04,271.26,270.65,270.65,400.0
2024-07-03 09:30:00,271.83,271.83,270.11,271.53,330.0,271.83,271.83,270.11,271.53,330.0
2024-07-03 10:00:00,271.36,271.51,271.36,271.51,200.0,271.36,271.51,271.36,271.51,200.0
2024-07-03 10:30:00,272.25,273.12,272.25,273.12,200.0,272.25,273.12,272.25,273.12,200.0
2024-07-03 11:00:00,273.34,273.96,273.34,273.96,200.0,273.34,273.96,273.34,273.96,200.0
2024-07-03 11:30:00,273.47,273.47,273.47,273.47,100.0,273.47,273.47,273.47,273.47,100.0
2024-07-03 12:00:00,273.02,273.02,272.99,272.99,200.0,273.02,273.02,272.99,272.99,200.0
2024-07-03 12:30:00,272.59,272.59,271.23,271.23,500.0,272.59,272.59,271.23,271.23,500.0
2024-07-05 09:30:00,272.07,272.07,272.07,272.07,110.0,272.07,272.07,272.07,272.07,110.0
2024-07-05 10:00:00,271.0,271.85,270.53,271.4,900.0,271.0,271.85,270.53,271.4,900.0
2024-07-05 10:30:00,271.0,271.86,271.0,271.86,500.0,271.0,271.86,271.0,271.86,500.0
2024-07-05 11:00:00,272.45,272.45,272.45,272.45,100.0,272.45,272.45,272.45,272.45,100.0
2024-07-05 11:30:00,272.19,272.29,271.68,272.07,14804.0,272.19,272.29,271.68,272.07,14804.0
2024-07-05 12:00:00,272.08,272.25,272.08,272.25,731.0,272.08,272.25,272.08,272.25,731.0
2024-07-05 12:30:00,273.3,274.15,273.3,274.15,300.0,273.3,274.15,273.3,274.15,300.0
2024-07-05 13:00:00,274.15,274.15,274.15,274.15,0.0,274.15,274.15,274.15,274.15,0.0
2024-07-05 13:30:00,273.19,273.65,273.19,273.65,502.0,273.19,273.65,273.19,273.65,502.0
2024-07-05 14:00:00,273.58,273.6,273.45,273.53,500.0,273.58,273.6,273.45,273.53,500.0
2024-07-05 14:30:00,273.38,273.38,273.38,273.38,100.0,273.38,273.38,273.38,273.38,100.0
2024-07-05 15:00:00,273.45,273.59,273.32,273.59,300.0,273.45,273.59,273.32,273.59,300.0
2024-07-05 15:30:00,274.21,274.4,273.87,274.18,1403.0,274.21,274.4,273.87,274.18,1403.0
2024-07-08 09:30:00,271.45,271.45,271.41,271.41,200.0,271.45,271.45,271.41,271.41,200.0
2024-07-08 10:00:00,271.68,273.25,271.68,273.25,300.0,271.68,273.25,271.68,273.25,300.0
2024-07-08 10:30:00,273.52,273.83,273.22,273.22,300.0,273.52,273.83,273.22,273.22,300.0
2024-07-08 11:00:00,272.98,272.98,272.98,272.98,100.0,272.98,272.98,272.98,272.98,100.0
2024-07-08 11:30:00,273.03,273.3,272.81,273.22,500.0,273.03,273.3,272.81,273.22,500.0
2024-07-08 12:00:00,273.3,273.3,273.02,273.02,500.0,273.3,273.3,273.02,273.02,500.0
2024-07-08 12:30:00,273.0,274.0,273.0,274.0,600.0,273.0,274.0,273.0,274.0,600.0
2024-07-08 13:00:00,273.75,273.75,273.75,273.75,100.0,273.75,273.75,273.75,273.75,100.0
2024-07-08 13:30:00,273.33,273.33,273.26,273.26,300.0,273.33,273.33,273.26,273.26,300.0
2024-07-08 14:00:00,272.95,272.95,272.95,272.95,100.0,272.95,272.95,272.95,272.95,100.0
2024-07-08 14:30:00,272.23,272.23,272.23,272.23,100.0,272.23,272.23,272.23,272.23,100.0
2024-07-08 15:00:00,272.34,272.34,272.28,272.28,300.0,272.34,272.34,272.28,272.28,300.0
2024-07-08 15:30:00,272.32,273.75,272.32,273.27,800.0,272.32,273.75,272.32,273.27,800.0
2024-07-09 10:00:00,269.55,269.55,264.86,265.65,1808.0,269.55,269.55,264.86,265.65,1808.0
2024-07-09 10:30:00,265.65,266.69,265.65,266.69,475.0,265.65,266.69,265.65,266.69,475.0
2024-07-09 11:00:00,268.13,268.14,267.81,268.11,500.0,268.13,268.14,267.81,268.11,500.0
2024-07-09 11:30:00,270.04,270.04,270.04,270.04,100.0,270.04,270.04,270.04,270.04,100.0
2024-07-09 12:00:00,270.04,270.04,270.04,270.04,0.0,270.04,270.04,270.04,270.04,0.0
2024-07-09 12:30:00,269.7,269.7,269.7,269.7,100.0,269.7,269.7,269.7,269.7,100.0
2024-07-09 13:00:00,269.7,269.7,269.7,269.7,0.0,269.7,269.7,269.7,269.7,0.0
2024-07-09 13:30:00,269.8,269.8,269.36,269.4,300.0,269.8,269.8,269.36,269.4,300.0
2024-07-09 14:00:00,268.87,268.9,268.87,268.9,200.0,268.87,268.9,268.87,268.9,200.0
2024-07-09 14:30:00,268.64,269.24,268.64,269.18,400.0,268.64,269.24,268.64,269.18,400.0
2024-07-09 15:00:00,269.2,269.53,269.16,269.22,1100.0,269.2,269.53,269.16,269.22,1100.0
2024-07-09 15:30:00,268.7,270.56,268.7,269.68,830.0,268.7,270.56,268.7,269.68,830.0
2024-07-10 09:30:00,269.35,270.49,269.11,270.49,1668.0,269.35,270.49,269.11,270.49,1668.0
2024-07-10 10:00:00,268.99,269.45,268.86,268.92,720.0,268.99,269.45,268.86,268.92,720.0
2024-07-10 10:30:00,266.6,266.9,266.6,266.65,300.0,266.6,266.9,266.6,266.65,300.0
2024-07-10 11:00:00,266.59,266.62,266.59,266.62,200.0,266.59,266.62,266.59,266.62,200.0
2024-07-10 11:30:00,266.93,267.26,266.93,267.26,300.0,266.93,267.26,266.93,267.26,300.0
2024-07-10 12:00:00,268.26,269.03,268.26,269.03,400.0,268.26,269.03,268.26,269.03,400.0
2024-07-10 12:30:00,268.39,268.39,268.39,268.39,200.0,268.39,268.39,268.39,268.39,200.0
2024-07-10 13:00:00,268.6,270.89,268.6,270.45,600.0,268.6,270.89,268.6,270.45,600.0
2024-07-10 13:30:00,270.18,270.74,270.18,270.74,200.0,270.18,270.74,270.18,270.74,200.0
2024-07-10 14:00:00,270.08,270.18,270.08,270.18,300.0,270.08,270.18,270.08,270.18,300.0
2024-07-10 14:30:00,270.23,270.55,270.23,270.55,600.0,270.23,270.55,270.23,270.55,600.0
2024-07-10 15:00:00,270.42,270.73,270.42,270.73,300.0,270.42,270.73,270.42,270.73,300.0
2024-07-10 15:30:00,270.63,271.88,270.63,271.33,2500.0,270.63,271.88,270.63,271.33,2500.0
2024-07-11 09:30:00,277.07,277.07,276.0,276.04,425.0,277.07,277.07,276.0,276.04,425.0
2024-07-11 10:00:00,276.0,276.0,274.01,274.01,1000.0,276.0,276.0,274.01,274.01,1000.0
2024-07-11 10:30:00,273.5,273.5,273.5,273.5,200.0,273.5,273.5,273.5,273.5,200.0
2024-07-11 11:00:00,272.5,272.5,272.5,272.5,200.0,272.5,272.5,272.5,272.5,200.0
2024-07-11 11:30:00,271.0,271.0,270.96,270.96,500.0,271.0,271.0,270.96,270.96,500.0
2024-07-11 12:00:00,269.98,270.11,269.98,270.11,466.0,269.98,270.11,269.98,270.11,466.0
2024-07-11 12:30:00,269.75,270.02,269.75,269.75,467.0,269.75,270.02,269.75,269.75,467.0
2024-07-11 13:00:00,270.1,270.24,270.1,270.24,200.0,270.1,270.24,270.1,270.24,200.0
2024-07-11 13:30:00,269.76,269.76,269.76,269.76,100.0,269.76,269.76,269.76,269.76,100.0
2024-07-11 14:00:00,269.76,269.76,269.76,269.76,0.0,269.76,269.76,269.76,269.76,0.0
2024-07-11 14:30:00,270.68,270.7,270.68,270.7,200.0,270.68,270.7,270.68,270.7,200.0
2024-07-11 15:00:00,270.06,270.1,269.85,269.85,723.0,270.06,270.1,269.85,269.85,723.0
2024-07-11 15:30:00,269.79,270.4,269.7,269.7,1788.0,269.79,270.4,269.7,269.7,1788.0
2024-07-12 09:30:00,271.97,271.99,271.97,271.99,300.0,271.97,271.99,271.97,271.99,300.0
2024-07-12 10:00:00,272.79,276.75,272.79,276.75,1426.0,272.79,276.75,272.79,276.75,1426.0
2024-07-12 10:30:00,276.0,276.0,276.0,276.0,100.0,276.0,276.0,276.0,276.0,100.0
2024-07-12 11:00:00,274.24,274.24,274.23,274.23,200.0,274.24,274.24,274.23,274.23,200.0
2024-07-12 11:30:00,273.82,273.87,273.82,273.87,300.0,273.82,273.87,273.82,273.87,300.0
2024-07-12 12:00:00,273.83,273.83,273.83,273.83,100.0,273.83,273.83,273.83,273.83,100.0
2024-07-12 12:30:00,273.63,273.97,273.63,273.97,300.0,273.63,273.97,273.63,273.97,300.0
2024-07-12 13:00:00,273.07,273.19,273.07,273.19,200.0,273.07,273.19,273.07,273.19,200.0
2024-07-12 13:30:00,272.84,272.84,272.0,272.0,400.0,272.84,272.84,272.0,272.0,400.0
2024-07-12 14:00:00,271.94,271.94,270.86,271.15,700.0,271.94,271.94,270.86,271.15,700.0
2024-07-12 14:30:00,270.97,271.55,270.61,271.55,1000.0,270.97,271.55,270.61,271.55,1000.0
2024-07-12 15:00:00,271.67,271.69,270.72,270.72,600.0,271.67,271.69,270.72,270.72,600.0
2024-07-12 15:30:00,270.19,270.26,269.5,269.97,3287.0,270.19,270.26,269.5,269.97,3287.0
2024-07-15 09:30:00,272.02,274.4,271.65,274.4,2192.0,272.02,274.4,271.65,274.4,2192.0
2024-07-15 10:00:00,273.21,275.0,272.71,275.0,2060.0,273.21,275.0,272.71,275.0,2060.0
2024-07-15 10:30:00,275.04,275.04,274.2,275.02,300.0,275.04,275.04,274.2,275.02,300.0
2024-07-15 11:00:00,275.25,275.63,275.25,275.63,500.0,275.25,275.63,275.25,275.63,500.0
2024-07-15 11:30:00,274.98,275.51,274.98,275.2,824.0,274.98,275.51,274.98,275.2,824.0
2024-07-15 12:00:00,275.09,275.09,274.44,275.05,2673.0,275.09,275.09,274.44,275.05,2673.0
2024-07-15 12:30:00,274.73,274.77,274.12,274.54,2401.0,274.73,274.77,274.12,274.54,2401.0
2024-07-15 13:00:00,273.66,273.68,273.66,273.68,700.0,273.66,273.68,273.66,273.68,700.0
2024-07-15 13:30:00,273.44,273.53,273.41,273.53,1482.0,273.44,273.53,273.41,273.53,1482.0
2024-07-15 14:00:00,273.87,275.38,273.87,275.31,745.0,273.87,275.38,273.87,275.31,745.0
2024-07-15 14:30:00,275.27,275.53,275.27,275.53,200.0,275.27,275.53,275.27,275.53,200.0
2024-07-15 15:00:00,276.0,276.42,276.0,276.42,300.0,276.0,276.42,276.0,276.42,300.0
2024-07-15 15:30:00,277.15,277.15,274.27,275.26,2002.0,277.15,277.15,274.27,275.26,2002.0
2024-07-16 09:30:00,278.91,283.28,278.91,279.49,1888.0,278.91,283.28,278.91,279.49,1888.0
2024-07-16 10:00:00,279.44,279.44,277.78,278.44,1377.0,279.44,279.44,277.78,278.44,1377.0
2024-07-16 10:30:00,278.44,278.44,277.97,278.37,460.0,278.44,278.44,277.97,278.37,460.0
2024-07-16 11:00:00,278.08,278.08,278.08,278.08,100.0,278.08,278.08,278.08,278.08,100.0
2024-07-16 11:30:00,278.0,278.0,277.91,278.0,599.0,278.0,278.0,277.91,278.0,599.0
2024-07-16 12:00:00,278.29,278.29,278.0,278.0,400.0,278.29,278.29,278.0,278.0,400.0
2024-07-16 12:30:00,277.04,277.04,277.04,277.04,100.0,277.04,277.04,277.04,277.04,100.0
2024-07-16 13:00:00,276.96,277.04,276.28,276.28,600.0,276.96,277.04,276.28,276.28,600.0
2024-07-16 13:30:00,276.28,276.28,276.28,276.28,0.0,276.28,276.28,276.28,276.28,0.0
2024-07-16 14:00:00,275.16,276.28,275.16,276.28,400.0,275.16,276.28,275.16,276.28,400.0
2024-07-16 14:30:00,276.63,276.63,276.63,276.63,100.0,276.63,276.63,276.63,276.63,100.0
2024-07-16 15:00:00,276.98,276.98,276.98,276.98,100.0,276.98,276.98,276.98,276.98,100.0
2024-07-16 15:30:00,277.27,277.27,276.08,276.32,925.0,277.27,277.27,276.08,276.32,925.0
2024-07-17 09:30:00,270.5,270.5,270.5,270.5,130.0,270.5,270.5,270.5,270.5,130.0
2024-07-17 10:00:00,268.45,268.45,268.45,268.45,100.0,268.45,268.45,268.45,268.45,100.0
2024-07-17 10:30:00,269.67,269.67,268.91,268.91,300.0,269.67,269.67,268.91,268.91,300.0
2024-07-17 11:00:00,269.43,270.02,269.43,269.9,400.0,269.43,270.02,269.43,269.9,400.0
2024-07-17 11:30:00,269.46,269.46,268.24,268.25,500.0,269.46,269.46,268.24,268.25,500.0
2024-07-17 12:00:00,268.81,268.81,268.81,268.81,100.0,268.81,268.81,268.81,268.81,100.0
2024-07-17 12:30:00,264.63,264.63,264.63,264.63,100.0,264.63,264.63,264.63,264.63,100.0
2024-07-17 13:00:00,267.11,267.11,267.11,267.11,100.0,267.11,267.11,267.11,267.11,100.0
2024-07-17 13:30:00,267.75,267.75,267.46,267.46,399.0,267.75,267.75,267.46,267.46,399.0
2024-07-17 14:00:00,267.26,267.3,267.26,267.3,200.0,267.26,267.3,267.26,267.3,200.0
2024-07-17 14:30:00,267.52,267.74,267.52,267.74,420.0,267.52,267.74,267.52,267.74,420.0
2024-07-17 15:00:00,267.13,268.81,267.13,268.81,754.0,267.13,268.81,267.13,268.81,754.0
2024-07-17 15:30:00,268.72,268.81,267.67,267.94,2261.0,268.72,268.81,267.67,267.94,2261.0
2024-07-18 09:30:00,266.07,266.07,265.94,265.94,200.0,266.07,266.07,265.94,265.94,200.0
2024-07-18 10:00:00,265.94,265.94,265.94,265.94,0.0,265.94,265.94,265.94,265.94,0.0
2024-07-18 10:30:00,262.44,262.44,262.44,262.44,100.0,262.44,262.44,262.44,262.44,100.0
2024-07-18 11:00:00,262.44,262.44,262.44,262.44,0.0,262.44,262.44,262.44,262.44,0.0
2024-07-18 11:30:00,260.94,260.94,259.67,259.67,330.0,260.94,260.94,259.67,259.67,330.0
2024-07-18 12:00:00,259.42,259.87,258.99,259.87,1196.0,259.42,259.87,258.99,259.87,1196.0
2024-07-18 12:30:00,260.64,262.3,260.64,260.9,1100.0,260.64,262.3,260.64,260.9,1100.0
2024-07-18 13:00:00,260.9,260.9,260.9,260.9,0.0,260.9,260.9,260.9,260.9,0.0
2024-07-18 13:30:00,261.55,261.75,261.04,261.62,1800.0,261.55,261.75,261.04,261.62,1800.0
2024-07-18 14:00:00,260.5,261.01,260.5,261.01,3228.0,260.5,261.01,260.5,261.01,3228.0
2024-07-18 14:30:00,260.84,260.84,260.09,260.09,700.0,260.84,260.84,260.09,260.09,700.0
2024-07-18 15:00:00,260.45,260.45,257.98,258.04,2203.0,260.45,260.45,257.98,258.04,2203.0
2024-07-18 15:30:00,258.57,262.39,258.51,261.79,8854.0,258.57,262.39,258.51,261.79,8854.0
2024-07-19 10:00:00,261.64,262.02,261.64,262.02,374.0,261.64,262.02,261.64,262.02,374.0
2024-07-19 10:30:00,259.59,260.0,259.41,259.41,300.0,259.59,260.0,259.41,259.41,300.0
2024-07-19 11:00:00,259.77,259.85,259.32,259.32,550.0,259.77,259.85,259.32,259.32,550.0
2024-07-19 11:30:00,257.86,258.71,257.28,258.71,2073.0,257.86,258.71,257.28,258.71,2073.0
2024-07-19 12:00:00,260.21,260.78,259.91,259.91,1388.0,260.21,260.78,259.91,259.91,1388.0
2024-07-19 12:30:00,259.68,260.27,259.15,259.15,820.0,259.68,260.27,259.15,259.15,820.0
2024-07-19 13:00:00,258.79,258.84,258.61,258.61,466.0,258.79,258.84,258.61,258.61,466.0
2024-07-19 13:30:00,258.03,258.94,258.03,258.76,523.0,258.03,258.94,258.03,258.76,523.0
2024-07-19 14:00:00,258.95,259.09,258.68,258.68,523.0,258.95,259.09,258.68,258.68,523.0
2024-07-19 14:30:00,257.66,258.25,257.66,258.25,359.0,257.66,258.25,257.66,258.25,359.0
2024-07-19 15:00:00,258.58,259.6,258.33,259.54,1472.0,258.58,259.6,258.33,259.54,1472.0
2024-07-19 15:30:00,259.74,259.77,258.59,259.77,3629.0,259.74,259.77,258.59,259.77,3629.0
2024-07-22 09:30:00,260.32,261.25,260.32,261.25,1584.0,260.32,261.25,260.32,261.25,1584.0
2024-07-22 10:00:00,261.25,261.25,261.25,261.25,0.0,261.25,261.25,261.25,261.25,0.0
2024-07-22 10:30:00,265.79,265.79,265.79,265.79,180.0,265.79,265.79,265.79,265.79,180.0
2024-07-22 11:00:00,265.66,265.66,265.66,265.66,100.0,265.66,265.66,265.66,265.66,100.0
2024-07-22 11:30:00,263.95,263.95,263.95,263.95,100.0,263.95,263.95,263.95,263.95,100.0
2024-07-22 12:00:00,264.0,264.09,264.0,264.09,200.0,264.0,264.09,264.0,264.09,200.0
2024-07-22 12:30:00,264.97,264.97,264.5,264.5,400.0,264.97,264.97,264.5,264.5,400.0
2024-07-22 13:00:00,264.45,264.6,264.45,264.6,200.0,264.45,264.6,264.45,264.6,200.0
2024-07-22 13:30:00,263.94,263.94,263.94,263.94,180.0,263.94,263.94,263.94,263.94,180.0
2024-07-22 14:00:00,263.9,263.9,263.68,263.68,200.0,263.9,263.9,263.68,263.68,200.0
2024-07-22 14:30:00,263.68,263.68,263.68,263.68,0.0,263.68,263.68,263.68,263.68,0.0
2024-07-22 15:00:00,264.06,264.1,263.7,263.79,1046.0,264.06,264.1,263.7,263.79,1046.0
2024-07-22 15:30:00,263.22,264.29,263.0,263.0,2307.0,263.22,264.29,263.0,263.0,2307.0
2024-07-23 10:00:00,268.49,268.49,266.18,266.18,500.0,268.49,268.49,266.18,266.18,500.0
2024-07-23 10:30:00,266.07,266.07,265.48,265.48,200.0,266.07,266.07,265.48,265.48,200.0
2024-07-23 11:00:00,265.12,266.61,265.12,266.61,300.0,265.12,266.61,265.12,266.61,300.0
2024-07-23 11:30:00,265.36,265.36,265.36,265.36,100.0,265.36,265.36,265.36,265.36,100.0
2024-07-23 12:00:00,264.99,265.47,264.81,265.25,400.0,264.99,265.47,264.81,265.25,400.0
2024-07-23 12:30:00,264.37,264.37,264.0,264.0,200.0,264.37,264.37,264.0,264.0,200.0
2024-07-23 13:00:00,264.6,265.02,264.6,265.02,243.0,264.6,265.02,264.6,265.02,243.0
2024-07-23 13:30:00,265.02,265.02,265.02,265.02,0.0,265.02,265.02,265.02,265.02,0.0
2024-07-23 14:00:00,265.02,265.02,265.02,265.02,0.0,265.02,265.02,265.02,265.02,0.0
2024-07-23 14:30:00,264.92,264.92,264.92,264.92,100.0,264.92,264.92,264.92,264.92,100.0
2024-07-23 15:00:00,265.04,265.15,264.86,265.15,900.0,265.04,265.15,264.86,265.15,900.0
2024-07-23 15:30:00,264.88,265.2,264.54,264.7,1041.0,264.88,265.2,264.54,264.7,1041.0
2024-07-24 09:30:00,264.23,264.23,263.11,263.11,313.0,264.23,264.23,263.11,263.11,313.0
2024-07-24 10:00:00,263.11,263.11,263.11,263.11,0.0,263.11,263.11,263.11,263.11,0.0
2024-07-24 10:30:00,263.11,263.11,263.11,263.11,0.0,263.11,263.11,263.11,263.11,0.0
2024-07-24 11:00:00,262.0,262.0,261.07,261.41,414.0,262.0,262.0,261.07,261.41,414.0
2024-07-24 11:30:00,261.41,261.41,261.41,261.41,0.0,261.41,261.41,261.41,261.41,0.0
2024-07-24 12:00:00,261.41,261.41,261.41,261.41,0.0,261.41,261.41,261.41,261.41,0.0
2024-07-24 12:30:00,260.07,260.07,260.07,260.07,100.0,260.07,260.07,260.07,260.07,100.0
2024-07-24 13:00:00,260.51,260.88,260.51,260.88,200.0,260.51,260.88,260.51,260.88,200.0
2024-07-24 13:30:00,261.4,261.4,261.4,261.4,100.0,261.4,261.4,261.4,261.4,100.0
2024-07-24 14:00:00,262.0,262.0,261.23,261.23,300.0,262.0,262.0,261.23,261.23,300.0
2024-07-24 14:30:00,260.07,260.25,259.65,259.67,600.0,260.07,260.25,259.65,259.67,600.0
2024-07-24 15:00:00,260.55,260.91,260.55,260.91,300.0,260.55,260.91,260.55,260.91,300.0
2024-07-24 15:30:00,260.9,261.16,258.06,258.06,915.0,260.9,261.16,258.06,258.06,915.0
2024-07-25 09:30:00,255.15,256.05,251.78,251.78,800.0,255.15,256.05,251.78,251.78,800.0
2024-07-25 10:00:00,251.61,252.64,250.38,252.32,600.0,251.61,252.64,250.38,252.32,600.0
2024-07-25 10:30:00,252.88,254.04,252.83,254.04,867.0,252.88,254.04,252.83,254.04,867.0
2024-07-25 11:00:00,254.26,254.26,254.26,254.26,100.0,254.26,254.26,254.26,254.26,100.0
2024-07-25 11:30:00,256.79,256.79,254.59,254.59,500.0,256.79,256.79,254.59,254.59,500.0
2024-07-25 12:00:00,254.59,254.59,254.59,254.59,0.0,254.59,254.59,254.59,254.59,0.0
2024-07-25 12:30:00,258.36,258.74,258.36,258.45,300.0,258.36,258.74,258.36,258.45,300.0
2024-07-25 13:00:00,258.69,259.11,256.64,256.64,700.0,258.69,259.11,256.64,256.64,700.0
2024-07-25 13:30:00,256.77,256.77,256.77,256.77,100.0,256.77,256.77,256.77,256.77,100.0
2024-07-25 14:00:00,256.85,256.85,256.63,256.63,323.0,256.85,256.85,256.63,256.63,323.0
2024-07-25 14:30:00,256.63,256.63,256.63,256.63,0.0,256.63,256.63,256.63,256.63,0.0
2024-07-25 15:00:00,256.15,257.2,255.91,257.08,400.0,256.15,257.2,255.91,257.08,400.0
2024-07-25 15:30:00,256.75,256.85,256.16,256.63,3622.0,256.75,256.85,256.16,256.63,3622.0
2024-07-26 10:00:00,260.12,260.9,258.15,258.15,500.0,260.12,260.9,258.15,258.15,500.0
2024-07-26 10:30:00,258.15,258.15,258.15,258.15,0.0,258.15,258.15,258.15,258.15,0.0
2024-07-26 11:00:00,258.15,258.15,258.15,258.15,0.0,258.15,258.15,258.15,258.15,0.0
2024-07-26 11:30:00,255.59,256.3,255.52,256.3,400.0,255.59,256.3,255.52,256.3,400.0
2024-07-26 12:00:00,257.41,257.41,257.41,257.41,100.0,257.41,257.41,257.41,257.41,100.0
2024-07-26 12:30:00,257.41,257.41,257.41,257.41,0.0,257.41,257.41,257.41,257.41,0.0
2024-07-26 13:00:00,257.41,257.41,257.41,257.41,0.0,257.41,257.41,257.41,257.41,0.0
2024-07-26 13:30:00,257.65,257.65,257.11,257.11,200.0,257.65,257.65,257.11,257.11,200.0
2024-07-26 14:00:00,257.43,257.43,257.43,257.43,100.0,257.43,257.43,257.43,257.43,100.0
2024-07-26 14:30:00,257.35,257.47,257.35,257.47,200.0,257.35,257.47,257.35,257.47,200.0
2024-07-26 15:00:00,257.09,257.46,256.87,257.46,400.0,257.09,257.46,256.87,257.46,400.0
2024-07-26 15:30:00,257.28,257.62,256.81,257.42,1480.0,257.28,257.62,256.81,257.42,1480.0
2024-07-29 09:30:00,257.48,260.5,257.48,260.5,500.0,257.48,260.5,257.48,260.5,500.0
2024-07-29 10:00:00,260.29,260.29,260.29,260.29,100.0,260.29,260.29,260.29,260.29,100.0
2024-07-29 10:30:00,260.29,260.29,260.29,260.29,0.0,260.29,260.29,260.29,260.29,0.0
2024-07-29 11:00:00,260.29,260.29,260.29,260.29,0.0,260.29,260.29,260.29,260.29,0.0
2024-07-29 11:30:00,258.69,259.87,258.69,259.87,200.0,258.69,259.87,258.69,259.87,200.0
2024-07-29 12:00:00,259.87,259.87,259.87,259.87,0.0,259.87,259.87,259.87,259.87,0.0
2024-07-29 12:30:00,261.23,261.23,261.23,261.23,100.0,261.23,261.23,261.23,261.23,100.0
2024-07-29 13:00:00,260.19,260.4,260.19,260.4,200.0,260.19,260.4,260.19,260.4,200.0
2024-07-29 13:30:00,258.78,258.78,258.78,258.78,300.0,258.78,258.78,258.78,258.78,300.0
2024-07-29 14:00:00,258.78,258.78,258.78,258.78,0.0,258.78,258.78,258.78,258.78,0.0
2024-07-29 14:30:00,257.73,257.73,257.73,257.73,100.0,257.73,257.73,257.73,257.73,100.0
2024-07-29 15:00:00,257.73,257.73,257.73,257.73,0.0,257.73,257.73,257.73,257.73,0.0
2024-07-29 15:30:00,258.29,258.74,257.5,258.74,1700.0,258.29,258.74,257.5,258.74,1700.0
2024-07-30 11:00:00,256.53,256.53,256.09,256.09,200.0,256.53,256.53,256.09,256.09,200.0
2024-07-30 11:30:00,256.35,256.35,256.0,256.0,400.0,256.35,256.35,256.0,256.0,400.0
2024-07-30 12:00:00,256.12,256.49,255.75,255.75,500.0,256.12,256.49,255.75,255.75,500.0
2024-07-30 12:30:00,255.91,256.25,255.91,256.25,1201.0,255.91,256.25,255.91,256.25,1201.0
2024-07-30 13:00:00,256.25,256.25,256.25,256.25,0.0,256.25,256.25,256.25,256.25,0.0
2024-07-30 13:30:00,255.33,255.33,255.29,255.29,200.0,255.33,255.33,255.29,255.29,200.0
2024-07-30 14:00:00,257.31,257.31,257.14,257.14,200.0,257.31,257.31,257.14,257.14,200.0
2024-07-30 14:30:00,256.14,256.15,256.14,256.15,200.0,256.14,256.15,256.14,256.15,200.0
2024-07-30 15:00:00,256.48,256.48,256.48,256.48,100.0,256.48,256.48,256.48,256.48,100.0
2024-07-30 15:30:00,256.56,257.76,256.39,256.39,1400.0,256.56,257.76,256.39,256.39,1400.0
2024-07-31 09:30:00,257.72,258.06,256.44,258.06,800.0,257.72,258.06,256.44,258.06,800.0
2024-07-31 10:00:00,257.95,258.43,257.95,258.43,300.0,257.95,258.43,257.95,258.43,300.0
2024-07-31 10:30:00,258.49,258.49,257.38,257.38,200.0,258.49,258.49,257.38,257.38,200.0
2024-07-31 11:00:00,257.34,257.53,257.34,257.53,300.0,257.34,257.53,257.34,257.53,300.0
2024-07-31 11:30:00,257.0,257.0,257.0,257.0,100.0,257.0,257.0,257.0,257.0,100.0
2024-07-31 12:00:00,257.0,257.0,257.0,257.0,0.0,257.0,257.0,257.0,257.0,0.0
2024-07-31 12:30:00,255.44,255.44,255.44,255.44,100.0,255.44,255.44,255.44,255.44,100.0
2024-07-31 13:00:00,255.34,255.34,255.2,255.2,200.0,255.34,255.34,255.2,255.2,200.0
2024-07-31 13:30:00,254.95,257.26,254.95,257.26,509.0,254.95,257.26,254.95,257.26,509.0
2024-07-31 14:00:00,257.26,257.26,257.26,257.26,0.0,257.26,257.26,257.26,257.26,0.0
2024-07-31 14:30:00,256.19,256.19,256.19,256.19,100.0,256.19,256.19,256.19,256.19,100.0
2024-07-31 15:00:00,256.84,258.1,256.74,257.91,700.0,256.84,258.1,256.74,257.91,700.0
2024-07-31 15:30:00,256.34,256.71,255.44,256.52,900.0,256.34,256.71,255.44,256.52,900.0
2024-08-01 09:30:00,257.32,258.22,256.78,256.78,1361.0,257.32,258.22,256.78,256.78,1361.0
2024-08-01 10:00:00,256.74,256.74,255.78,255.78,402.0,256.74,256.74,255.78,255.78,402.0
2024-08-01 10:30:00,255.47,255.47,254.2,254.2,400.0,255.47,255.47,254.2,254.2,400.0
2024-08-01 11:00:00,254.68,254.68,254.68,254.68,108.0,254.68,254.68,254.68,254.68,108.0
2024-08-01 11:30:00,254.68,254.68,254.68,254.68,0.0,254.68,254.68,254.68,254.68,0.0
2024-08-01 12:00:00,255.29,255.29,255.12,255.12,227.0,255.29,255.29,255.12,255.12,227.0
2024-08-01 12:30:00,254.17,254.17,254.17,254.17,100.0,254.17,254.17,254.17,254.17,100.0
2024-08-01 13:00:00,251.4,251.42,251.4,251.42,200.0,251.4,251.42,251.4,251.42,200.0
2024-08-01 13:30:00,251.34,251.88,251.16,251.88,867.0,251.34,251.88,251.16,251.88,867.0
2024-08-01 14:00:00,251.88,251.88,251.88,251.88,0.0,251.88,251.88,251.88,251.88,0.0
2024-08-01 14:30:00,251.9,252.8,251.9,252.57,300.0,251.9,252.8,251.9,252.57,300.0
2024-08-01 15:00:00,252.94,252.94,252.74,252.74,200.0,252.94,252.94,252.74,252.74,200.0
2024-08-01 15:30:00,253.98,255.59,253.92,255.0,6894.0,253.98,255.59,253.92,255.0,6894.0
2024-08-02 09:30:00,242.08,245.54,242.0,245.54,400.0,242.08,245.54,242.0,245.54,400.0
2024-08-02 10:00:00,245.22,245.22,244.43,244.68,1883.0,245.22,245.22,244.43,244.68,1883.0
2024-08-02 10:30:00,244.77,245.96,243.97,245.54,1862.0,244.77,245.96,243.97,245.54,1862.0
2024-08-02 11:00:00,244.69,245.69,244.67,245.46,1590.0,244.69,245.69,244.67,245.46,1590.0
2024-08-02 11:30:00,246.12,248.72,246.12,246.89,1508.0,246.12,248.72,246.12,246.89,1508.0
2024-08-02 12:00:00,247.2,247.51,247.16,247.51,886.0,247.2,247.51,247.16,247.51,886.0
2024-08-02 12:30:00,247.66,247.67,246.79,247.38,400.0,247.66,247.67,246.79,247.38,400.0
2024-08-02 13:00:00,246.43,246.43,246.11,246.38,300.0,246.43,246.43,246.11,246.38,300.0
2024-08-02 13:30:00,246.38,246.38,246.38,246.38,0.0,246.38,246.38,246.38,246.38,0.0
2024-08-02 14:00:00,245.55,245.63,245.55,245.63,200.0,245.55,245.63,245.55,245.63,200.0
2024-08-02 14:30:00,245.79,245.79,245.0,245.0,600.0,245.79,245.79,245.0,245.0,600.0
2024-08-02 15:00:00,244.72,245.99,244.72,245.99,700.0,244.72,245.99,244.72,245.99,700.0
2024-08-02 15:30:00,246.02,247.3,244.88,247.3,1600.0,246.02,247.3,244.88,247.3,1600.0
2024-08-05 09:30:00,243.28,243.28,243.28,243.28,100.0,243.28,243.28,243.28,243.28,100.0
2024-08-05 10:00:00,243.46,243.46,239.49,239.93,1633.0,243.46,243.46,239.49,239.93,1633.0
2024-08-05 10:30:00,239.22,241.6,238.85,241.17,2021.0,239.22,241.6,238.85,241.17,2021.0
2024-08-05 11:00:00,240.39,243.99,240.39,243.99,500.0,240.39,243.99,240.39,243.99,500.0
2024-08-05 11:30:00,244.23,244.23,242.68,242.76,821.0,244.23,244.23,242.68,242.76,821.0
2024-08-05 12:00:00,243.03,244.68,243.03,244.68,1405.0,243.03,244.68,243.03,244.68,1405.0
2024-08-05 12:30:00,244.48,244.6,241.86,241.86,1113.0,244.48,244.6,241.86,241.86,1113.0
2024-08-05 13:00:00,241.32,242.24,240.75,242.24,600.0,241.32,242.24,240.75,242.24,600.0
2024-08-05 13:30:00,242.08,242.98,241.58,241.58,1100.0,242.08,242.98,241.58,241.58,1100.0
2024-08-05 14:00:00,240.84,240.84,239.95,240.56,700.0,240.84,240.84,239.95,240.56,700.0
2024-08-05 14:30:00,240.88,241.17,239.11,239.25,1467.0,240.88,241.17,239.11,239.25,1467.0
2024-08-05 15:00:00,239.81,240.94,239.37,240.94,2900.0,239.81,240.94,239.37,240.94,2900.0
2024-08-05 15:30:00,241.28,241.56,240.49,240.93,6396.0,241.28,241.56,240.49,240.93,6396.0
2024-08-06 09:30:00,243.0,245.22,243.0,245.04,400.0,243.0,245.22,243.0,245.04,400.0
2024-08-06 10:00:00,243.69,243.69,243.69,243.69,150.0,243.69,243.69,243.69,243.69,150.0
2024-08-06 10:30:00,241.57,243.51,241.57,243.51,600.0,241.57,243.51,241.57,243.51,600.0
2024-08-06 11:00:00,242.65,243.4,242.65,243.4,400.0,242.65,243.4,242.65,243.4,400.0
2024-08-06 11:30:00,243.21,243.21,243.21,243.21,100.0,243.21,243.21,243.21,243.21,100.0
2024-08-06 12:00:00,243.16,243.16,243.0,243.0,300.0,243.16,243.16,243.0,243.0,300.0
2024-08-06 12:30:00,243.0,243.0,243.0,243.0,0.0,243.0,243.0,243.0,243.0,0.0
2024-08-06 13:00:00,243.48,243.5,243.48,243.5,200.0,243.48,243.5,243.48,243.5,200.0
2024-08-06 13:30:00,244.19,244.19,244.19,244.19,100.0,244.19,244.19,244.19,244.19,100.0
2024-08-06 14:00:00,243.8,244.03,243.8,244.03,200.0,243.8,244.03,243.8,244.03,200.0
2024-08-06 14:30:00,244.6,244.6,243.92,243.94,400.0,244.6,244.6,243.92,243.94,400.0
2024-08-06 15:00:00,241.84,244.07,241.84,243.88,875.0,241.84,244.07,241.84,243.88,875.0
2024-08-06 15:30:00,243.82,244.14,242.19,242.47,3499.0,243.82,244.14,242.19,242.47,3499.0
2024-08-07 09:30:00,252.61,252.75,249.37,249.37,688.0,252.61,252.75,249.37,249.37,688.0
2024-08-07 10:00:00,249.34,250.0,247.1,247.96,1379.0,249.34,250.0,247.1,247.96,1379.0
2024-08-07 10:30:00,248.79,248.79,248.24,248.24,967.0,248.79,248.79,248.24,248.24,967.0
2024-08-07 11:00:00,248.02,248.02,246.79,247.11,1250.0,248.02,248.02,246.79,247.11,1250.0
2024-08-07 11:30:00,247.21,247.21,247.21,247.21,200.0,247.21,247.21,247.21,247.21,200.0
2024-08-07 12:00:00,246.02,246.02,246.02,246.02,100.0,246.02,246.02,246.02,246.02,100.0
2024-08-07 12:30:00,246.34,246.34,246.34,246.34,200.0,246.34,246.34,246.34,246.34,200.0
2024-08-07 13:00:00,245.99,245.99,245.02,245.02,800.0,245.99,245.99,245.02,245.02,800.0
2024-08-07 13:30:00,245.02,245.02,245.02,245.02,0.0,245.02,245.02,245.02,245.02,0.0
2024-08-07 14:00:00,244.0,244.0,242.74,243.4,935.0,244.0,244.0,242.74,243.4,935.0
2024-08-07 14:30:00,243.77,243.92,243.09,243.92,1450.0,243.77,243.92,243.09,243.92,1450.0
2024-08-07 15:00:00,244.0,245.18,244.0,245.18,800.0,244.0,245.18,244.0,245.18,800.0
2024-08-07 15:30:00,244.84,245.11,243.22,243.22,3627.0,244.84,245.11,243.22,243.22,3627.0
2024-08-08 09:30:00,261.38,271.0,261.38,265.0,6151.0,261.38,271.0,261.38,265.0,6151.0
2024-08-08 10:00:00,266.94,267.0,260.0,262.88,3975.0,266.94,267.0,260.0,262.88,3975.0
2024-08-08 10:30:00,264.11,264.76,261.0,261.74,3252.0,264.11,264.76,261.0,261.74,3252.0
2024-08-08 11:00:00,261.17,261.3,260.82,261.3,550.0,261.17,261.3,260.82,261.3,550.0
2024-08-08 11:30:00,260.66,261.27,259.33,259.46,800.0,260.66,261.27,259.33,259.46,800.0
2024-08-08 12:00:00,259.79,260.02,259.79,260.02,300.0,259.79,260.02,259.79,260.02,300.0
2024-08-08 12:30:00,259.59,261.46,259.59,261.38,800.0,259.59,261.46,259.59,261.38,800.0
2024-08-08 13:00:00,261.07,262.67,261.07,262.67,338.0,261.07,262.67,261.07,262.67,338.0
2024-08-08 13:30:00,262.59,264.72,262.59,264.54,600.0,262.59,264.72,262.59,264.54,600.0
2024-08-08 14:00:00,263.89,265.82,263.89,265.82,800.0,263.89,265.82,263.89,265.82,800.0
2024-08-08 14:30:00,264.5,267.63,264.05,267.63,1630.0,264.5,267.63,264.05,267.63,1630.0
2024-08-08 15:00:00,266.86,266.93,263.67,263.67,1036.0,266.86,266.93,263.67,263.67,1036.0
2024-08-08 15:30:00,262.49,264.18,261.68,264.0,4483.0,262.49,264.18,261.68,264.0,4483.0
2024-08-09 09:30:00,266.72,272.85,266.72,272.85,509.0,266.72,272.85,266.72,272.85,509.0
2024-08-09 10:00:00,270.42,274.44,270.42,271.63,2162.0,270.42,274.44,270.42,271.63,2162.0
2024-08-09 10:30:00,271.35,272.95,271.35,272.95,400.0,271.35,272.95,271.35,272.95,400.0
2024-08-09 11:00:00,271.83,271.89,270.39,270.39,500.0,271.83,271.89,270.39,270.39,500.0
2024-08-09 11:30:00,269.6,269.61,269.6,269.61,200.0,269.6,269.61,269.6,269.61,200.0
2024-08-09 12:00:00,269.5,269.65,269.47,269.5,500.0,269.5,269.65,269.47,269.5,500.0
2024-08-09 12:30:00,271.18,271.18,271.18,271.18,100.0,271.18,271.18,271.18,271.18,100.0
2024-08-09 13:00:00,271.96,271.96,271.96,271.96,100.0,271.96,271.96,271.96,271.96,100.0
2024-08-09 13:30:00,272.06,272.34,272.06,272.34,200.0,272.06,272.34,272.06,272.34,200.0
2024-08-09 14:00:00,271.35,271.35,271.35,271.35,100.0,271.35,271.35,271.35,271.35,100.0
2024-08-09 14:30:00,271.32,271.32,271.32,271.32,100.0,271.32,271.32,271.32,271.32,100.0
2024-08-09 15:00:00,270.13,270.53,270.13,270.53,200.0,270.13,270.53,270.13,270.53,200.0
2024-08-09 15:30:00,270.6,274.17,270.46,274.17,4977.0,270.6,274.17,270.46,274.17,4977.0
2024-08-12 09:30:00,273.72,273.72,271.23,272.98,726.0,273.72,273.72,271.23,272.98,726.0
2024-08-12 10:00:00,272.98,272.98,272.98,272.98,0.0,272.98,272.98,272.98,272.98,0.0
2024-08-12 10:30:00,273.46,273.86,273.01,273.01,300.0,273.46,273.86,273.01,273.01,300.0
2024-08-12 11:00:00,270.52,270.52,270.52,270.52,100.0,270.52,270.52,270.52,270.52,100.0
2024-08-12 11:30:00,270.03,270.03,270.03,270.03,100.0,270.03,270.03,270.03,270.03,100.0
2024-08-12 12:00:00,270.03,270.03,270.03,270.03,0.0,270.03,270.03,270.03,270.03,0.0
2024-08-12 12:30:00,271.62,271.62,271.62,271.62,100.0,271.62,271.62,271.62,271.62,100.0
2024-08-12 13:00:00,272.32,272.32,272.32,272.32,100.0,272.32,272.32,272.32,272.32,100.0
2024-08-12 13:30:00,272.2,272.2,271.37,271.37,300.0,272.2,272.2,271.37,271.37,300.0
2024-08-12 14:00:00,271.48,271.48,271.19,271.43,300.0,271.48,271.48,271.19,271.43,300.0
2024-08-12 14:30:00,271.39,272.99,271.39,272.77,500.0,271.39,272.99,271.39,272.77,500.0
2024-08-12 15:00:00,273.18,273.46,273.18,273.46,200.0,273.18,273.46,273.18,273.46,200.0
2024-08-12 15:30:00,271.62,271.97,270.47,271.12,2500.0,271.62,271.97,270.47,271.12,2500.0
2024-08-13 09:30:00,273.06,273.22,273.06,273.12,500.0,273.06,273.22,273.06,273.12,500.0
2024-08-13 10:00:00,273.12,273.12,273.12,273.12,0.0,273.12,273.12,273.12,273.12,0.0
2024-08-13 10:30:00,274.65,275.19,274.65,275.19,290.0,274.65,275.19,274.65,275.19,290.0
2024-08-13 11:00:00,274.9,274.9,273.07,273.07,600.0,274.9,274.9,273.07,273.07,600.0
2024-08-13 11:30:00,272.45,272.45,272.45,272.45,100.0,272.45,272.45,272.45,272.45,100.0
2024-08-13 12:00:00,271.66,271.79,271.66,271.77,300.0,271.66,271.79,271.66,271.77,300.0
2024-08-13 12:30:00,272.05,272.11,272.04,272.04,600.0,272.05,272.11,272.04,272.04,600.0
2024-08-13 13:00:00,272.04,272.04,272.04,272.04,0.0,272.04,272.04,272.04,272.04,0.0
2024-08-13 13:30:00,271.21,271.21,270.73,270.76,338.0,271.21,271.21,270.73,270.76,338.0
2024-08-13 14:00:00,271.06,271.61,270.78,270.78,570.0,271.06,271.61,270.78,270.78,570.0
2024-08-13 14:30:00,272.57,272.57,271.6,271.91,400.0,272.57,272.57,271.6,271.91,400.0
2024-08-13 15:00:00,271.78,271.78,270.98,271.4,702.0,271.78,271.78,270.98,271.4,702.0
2024-08-13 15:30:00,271.16,272.09,271.16,271.7,919.0,271.16,272.09,271.16,271.7,919.0
2024-08-14 09:30:00,272.34,273.0,272.34,273.0,1020.0,272.34,273.0,272.34,273.0,1020.0
2024-08-14 10:00:00,271.73,271.73,271.72,271.72,200.0,271.73,271.73,271.72,271.72,200.0
2024-08-14 10:30:00,271.91,271.91,271.91,271.91,100.0,271.91,271.91,271.91,271.91,100.0
2024-08-14 11:00:00,271.91,271.91,271.91,271.91,0.0,271.91,271.91,271.91,271.91,0.0
2024-08-14 11:30:00,274.16,274.16,274.16,274.16,100.0,274.16,274.16,274.16,274.16,100.0
2024-08-14 12:00:00,274.77,275.07,274.25,274.25,777.0,274.77,275.07,274.25,274.25,777.0
2024-08-14 12:30:00,275.25,275.25,274.82,275.02,600.0,275.25,275.25,274.82,275.02,600.0
2024-08-14 13:00:00,276.21,276.21,276.19,276.19,200.0,276.21,276.21,276.19,276.19,200.0
2024-08-14 13:30:00,276.19,276.19,276.19,276.19,0.0,276.19,276.19,276.19,276.19,0.0
2024-08-14 14:00:00,276.56,276.59,276.56,276.59,200.0,276.56,276.59,276.56,276.59,200.0
2024-08-14 14:30:00,276.59,276.59,276.59,276.59,0.0,276.59,276.59,276.59,276.59,0.0
2024-08-14 15:00:00,275.23,275.23,274.93,274.93,200.0,275.23,275.23,274.93,274.93,200.0
2024-08-14 15:30:00,275.19,275.41,274.92,275.37,1308.0,275.19,275.41,274.92,275.37,1308.0
2024-08-15 09:30:00,277.64,277.64,277.64,277.64,500.0,277.64,277.64,277.64,277.64,500.0
2024-08-15 10:00:00,275.68,276.1,275.68,276.1,250.0,275.68,276.1,275.68,276.1,250.0
2024-08-15 10:30:00,275.53,275.54,275.53,275.54,300.0,275.53,275.54,275.53,275.54,300.0
2024-08-15 11:00:00,273.95,273.95,272.81,272.81,500.0,273.95,273.95,272.81,272.81,500.0
2024-08-15 11:30:00,272.86,273.25,272.86,273.25,990.0,272.86,273.25,272.86,273.25,990.0
2024-08-15 12:00:00,274.5,275.24,274.5,275.24,369.0,274.5,275.24,274.5,275.24,369.0
2024-08-15 12:30:00,275.24,275.24,275.24,275.24,0.0,275.24,275.24,275.24,275.24,0.0
2024-08-15 13:00:00,276.0,276.4,275.98,276.3,400.0,276.0,276.4,275.98,276.3,400.0
2024-08-15 13:30:00,276.3,276.3,276.3,276.3,0.0,276.3,276.3,276.3,276.3,0.0
2024-08-15 14:00:00,277.06,277.06,276.6,276.6,500.0,277.06,277.06,276.6,276.6,500.0
2024-08-15 14:30:00,276.6,276.6,276.6,276.6,0.0,276.6,276.6,276.6,276.6,0.0
2024-08-15 15:00:00,276.61,276.61,276.61,276.61,100.0,276.61,276.61,276.61,276.61,100.0
2024-08-15 15:30:00,276.13,276.76,275.39,276.76,3020.0,276.13,276.76,275.39,276.76,3020.0
2024-08-16 09:30:00,278.14,280.28,278.14,280.28,571.0,278.14,280.28,278.14,280.28,571.0
2024-08-16 10:00:00,279.21,279.21,278.76,278.76,200.0,279.21,279.21,278.76,278.76,200.0
2024-08-16 10:30:00,278.06,278.06,277.52,277.52,300.0,278.06,278.06,277.52,277.52,300.0
2024-08-16 11:00:00,278.16,279.15,278.16,279.15,800.0,278.16,279.15,278.16,279.15,800.0
2024-08-16 11:30:00,279.18,280.0,279.18,280.0,878.0,279.18,280.0,279.18,280.0,878.0
2024-08-16 12:00:00,280.0,280.0,280.0,280.0,0.0,280.0,280.0,280.0,280.0,0.0
2024-08-16 12:30:00,280.73,281.03,280.64,281.0,759.0,280.73,281.03,280.64,281.0,759.0
2024-08-16 13:00:00,280.73,280.73,279.57,279.57,500.0,280.73,280.73,279.57,279.57,500.0
2024-08-16 13:30:00,280.0,280.15,279.88,279.88,2537.0,280.0,280.15,279.88,279.88,2537.0
2024-08-16 14:00:00,280.05,280.05,279.03,279.03,549.0,280.05,280.05,279.03,279.03,549.0
2024-08-16 14:30:00,279.65,279.65,279.32,279.56,880.0,279.65,279.65,279.32,279.56,880.0
2024-08-16 15:00:00,279.41,279.57,279.32,279.48,1300.0,279.41,279.57,279.32,279.48,1300.0
2024-08-16 15:30:00,279.6,280.0,278.37,280.0,11401.0,279.6,280.0,278.37,280.0,11401.0
2024-08-19 09:30:00,279.55,280.0,279.55,279.96,4820.0,279.55,280.0,279.55,279.96,4820.0
2024-08-19 10:00:00,280.01,280.01,280.01,280.01,100.0,280.01,280.01,280.01,280.01,100.0
2024-08-19 10:30:00,280.12,281.0,280.12,280.58,1200.0,280.12,281.0,280.12,280.58,1200.0
2024-08-19 11:00:00,280.58,280.58,280.58,280.58,0.0,280.58,280.58,280.58,280.58,0.0
2024-08-19 11:30:00,279.07,279.07,279.02,279.02,300.0,279.07,279.07,279.02,279.02,300.0
2024-08-19 12:00:00,279.02,279.02,279.02,279.02,0.0,279.02,279.02,279.02,279.02,0.0
2024-08-19 12:30:00,279.65,280.35,279.65,280.35,911.0,279.65,280.35,279.65,280.35,911.0
2024-08-19 13:00:00,280.87,280.87,280.87,280.87,100.0,280.87,280.87,280.87,280.87,100.0
2024-08-19 13:30:00,281.34,281.34,281.23,281.23,200.0,281.34,281.34,281.23,281.23,200.0
2024-08-19 14:00:00,281.59,282.0,281.59,282.0,2785.0,281.59,282.0,281.59,282.0,2785.0
2024-08-19 14:30:00,281.91,281.91,281.84,281.84,200.0,281.91,281.91,281.84,281.84,200.0
2024-08-19 15:00:00,281.8,281.85,281.17,281.45,1300.0,281.8,281.85,281.17,281.45,1300.0
2024-08-19 15:30:00,281.38,282.0,279.97,281.26,1279.0,281.38,282.0,279.97,281.26,1279.0
2024-08-20 09:30:00,287.11,289.0,287.11,287.81,2205.0,287.11,289.0,287.11,287.81,2205.0
2024-08-20 10:00:00,288.75,288.75,285.1,285.11,1552.0,288.75,288.75,285.1,285.11,1552.0
2024-08-20 10:30:00,284.36,284.36,284.36,284.36,100.0,284.36,284.36,284.36,284.36,100.0
2024-08-20 11:00:00,283.39,283.39,282.76,282.76,200.0,283.39,283.39,282.76,282.76,200.0
2024-08-20 11:30:00,283.0,283.0,283.0,283.0,100.0,283.0,283.0,283.0,283.0,100.0
2024-08-20 12:00:00,281.94,281.94,281.88,281.88,200.0,281.94,281.94,281.88,281.88,200.0
2024-08-20 12:30:00,281.94,282.06,281.91,282.06,600.0,281.94,282.06,281.91,282.06,600.0
2024-08-20 13:00:00,281.54,281.54,281.28,281.28,200.0,281.54,281.54,281.28,281.28,200.0
2024-08-20 13:30:00,281.28,281.28,281.28,281.28,0.0,281.28,281.28,281.28,281.28,0.0
2024-08-20 14:00:00,281.52,281.52,281.43,281.43,400.0,281.52,281.52,281.43,281.43,400.0
2024-08-20 14:30:00,280.54,280.54,280.49,280.49,200.0,280.54,280.54,280.49,280.49,200.0
2024-08-20 15:00:00,280.82,280.87,280.72,280.75,800.0,280.82,280.87,280.72,280.75,800.0
2024-08-20 15:30:00,280.42,280.42,279.76,280.38,1896.0,280.42,280.42,279.76,280.38,1896.0
2024-08-21 10:00:00,280.0,280.0,280.0,280.0,400.0,280.0,280.0,280.0,280.0,400.0
2024-08-21 10:30:00,279.85,279.85,279.85,279.85,100.0,279.85,279.85,279.85,279.85,100.0
2024-08-21 11:00:00,279.85,279.85,279.85,279.85,0.0,279.85,279.85,279.85,279.85,0.0
2024-08-21 11:30:00,280.12,280.32,280.12,280.32,200.0,280.12,280.32,280.12,280.32,200.0
2024-08-21 12:00:00,280.77,280.77,280.77,280.77,100.0,280.77,280.77,280.77,280.77,100.0
2024-08-21 12:30:00,281.58,281.58,281.58,281.58,100.0,281.58,281.58,281.58,281.58,100.0
2024-08-21 13:00:00,281.08,281.08,280.82,280.83,500.0,281.08,281.08,280.82,280.83,500.0
2024-08-21 13:30:00,280.83,280.83,280.83,280.83,0.0,280.83,280.83,280.83,280.83,0.0
2024-08-21 14:00:00,280.83,280.83,280.83,280.83,0.0,280.83,280.83,280.83,280.83,0.0
2024-08-21 14:30:00,281.72,282.13,281.72,282.13,300.0,281.72,282.13,281.72,282.13,300.0
2024-08-21 15:00:00,281.64,281.64,280.98,280.98,300.0,281.64,281.64,280.98,280.98,300.0
2024-08-21 15:30:00,281.04,281.7,280.5,281.7,900.0,281.04,281.7,280.5,281.7,900.0
2024-08-22 09:30:00,282.39,282.49,282.39,282.49,200.0,282.39,282.49,282.39,282.49,200.0
2024-08-22 10:00:00,284.7,284.7,284.7,284.7,270.0,284.7,284.7,284.7,284.7,270.0
2024-08-22 10:30:00,284.7,284.7,284.7,284.7,0.0,284.7,284.7,284.7,284.7,0.0
2024-08-22 11:00:00,284.7,284.7,284.7,284.7,0.0,284.7,284.7,284.7,284.7,0.0
2024-08-22 11:30:00,280.76,280.76,280.76,280.76,100.0,280.76,280.76,280.76,280.76,100.0
2024-08-22 12:00:00,280.96,280.96,280.96,280.96,163.0,280.96,280.96,280.96,280.96,163.0
2024-08-22 12:30:00,281.5,281.5,281.5,281.5,200.0,281.5,281.5,281.5,281.5,200.0
2024-08-22 13:00:00,281.5,281.5,281.5,281.5,0.0,281.5,281.5,281.5,281.5,0.0
2024-08-22 13:30:00,280.53,280.53,280.35,280.35,200.0,280.53,280.53,280.35,280.35,200.0
2024-08-22 14:00:00,282.66,283.31,282.66,283.31,400.0,282.66,283.31,282.66,283.31,400.0
2024-08-22 14:30:00,283.25,283.25,283.05,283.05,200.0,283.25,283.25,283.05,283.05,200.0
2024-08-22 15:00:00,283.05,283.05,283.05,283.05,0.0,283.05,283.05,283.05,283.05,0.0
2024-08-22 15:30:00,281.08,281.08,280.07,280.47,1150.0,281.08,281.08,280.07,280.47,1150.0
2024-08-23 10:00:00,279.66,280.15,278.51,279.99,600.0,279.66,280.15,278.51,279.99,600.0
2024-08-23 10:30:00,279.12,279.12,277.08,277.81,500.0,279.12,279.12,277.08,277.81,500.0
2024-08-23 11:00:00,279.19,279.21,278.38,279.21,300.0,279.19,279.21,278.38,279.21,300.0
2024-08-23 11:30:00,279.69,279.69,279.69,279.69,200.0,279.69,279.69,279.69,279.69,200.0
2024-08-23 12:00:00,279.95,279.95,279.5,279.5,350.0,279.95,279.95,279.5,279.5,350.0
2024-08-23 12:30:00,278.82,278.82,278.82,278.82,100.0,278.82,278.82,278.82,278.82,100.0
2024-08-23 13:00:00,278.59,278.59,278.59,278.59,220.0,278.59,278.59,278.59,278.59,220.0
2024-08-23 13:30:00,278.81,278.81,278.81,278.81,100.0,278.81,278.81,278.81,278.81,100.0
2024-08-23 14:00:00,278.68,278.68,278.68,278.68,100.0,278.68,278.68,278.68,278.68,100.0
2024-08-23 14:30:00,278.64,279.13,278.64,279.13,599.0,278.64,279.13,278.64,279.13,599.0
2024-08-23 15:00:00,280.61,280.61,280.26,280.26,300.0,280.61,280.61,280.26,280.26,300.0
2024-08-23 15:30:00,279.88,279.97,279.4,279.73,749.0,279.88,279.97,279.4,279.73,749.0
2024-08-26 09:30:00,279.98,279.98,279.98,279.98,100.0,279.98,279.98,279.98,279.98,100.0
2024-08-26 10:00:00,279.98,279.98,279.98,279.98,0.0,279.98,279.98,279.98,279.98,0.0
2024-08-26 10:30:00,279.98,279.98,279.98,279.98,0.0,279.98,279.98,279.98,279.98,0.0
2024-08-26 11:00:00,279.98,279.98,279.98,279.98,0.0,279.98,279.98,279.98,279.98,0.0
2024-08-26 11:30:00,281.25,281.25,281.25,281.25,100.0,281.25,281.25,281.25,281.25,100.0
2024-08-26 12:00:00,280.61,280.61,280.61,280.61,100.0,280.61,280.61,280.61,280.61,100.0
2024-08-26 12:30:00,280.98,282.88,280.98,282.23,1160.0,280.98,282.88,280.98,282.23,1160.0
2024-08-26 13:00:00,282.06,282.06,280.16,280.16,200.0,282.06,282.06,280.16,280.16,200.0
2024-08-26 13:30:00,280.04,280.12,279.49,280.12,400.0,280.04,280.12,279.49,280.12,400.0
2024-08-26 14:00:00,280.88,280.88,280.88,280.88,200.0,280.88,280.88,280.88,280.88,200.0
2024-08-26 14:30:00,281.87,281.87,281.46,281.46,300.0,281.87,281.87,281.46,281.46,300.0
2024-08-26 15:00:00,281.24,281.25,281.05,281.05,400.0,281.24,281.25,281.05,281.05,400.0
2024-08-26 15:30:00,280.67,280.67,280.43,280.59,1604.0,280.67,280.67,280.43,280.59,1604.0
2024-08-27 09:30:00,280.73,280.73,280.73,280.73,100.0,280.73,280.73,280.73,280.73,100.0
2024-08-27 10:00:00,280.52,280.52,280.52,280.52,100.0,280.52,280.52,280.52,280.52,100.0
2024-08-27 10:30:00,282.23,282.23,282.23,282.23,100.0,282.23,282.23,282.23,282.23,100.0
2024-08-27 11:00:00,283.0,283.0,281.4,281.4,300.0,283.0,283.0,281.4,281.4,300.0
2024-08-27 11:30:00,279.65,279.65,279.65,279.65,100.0,279.65,279.65,279.65,279.65,100.0
2024-08-27 12:00:00,279.43,279.43,279.31,279.31,200.0,279.43,279.43,279.31,279.31,200.0
2024-08-27 12:30:00,279.6,279.6,279.52,279.52,200.0,279.6,279.6,279.52,279.52,200.0
2024-08-27 13:00:00,279.52,279.52,279.52,279.52,0.0,279.52,279.52,279.52,279.52,0.0
2024-08-27 13:30:00,280.35,280.35,280.06,280.06,200.0,280.35,280.35,280.06,280.06,200.0
2024-08-27 14:00:00,280.85,280.91,280.85,280.91,200.0,280.85,280.91,280.85,280.91,200.0
2024-08-27 14:30:00,280.33,281.03,280.33,281.03,667.0,280.33,281.03,280.33,281.03,667.0
2024-08-27 15:00:00,281.54,281.54,281.44,281.44,300.0,281.54,281.54,281.44,281.44,300.0
2024-08-27 15:30:00,281.52,282.09,281.5,281.58,1000.0,281.52,282.09,281.5,281.58,1000.0
2024-08-28 09:30:00,283.04,283.04,282.64,282.64,988.0,283.04,283.04,282.64,282.64,988.0
2024-08-28 10:00:00,282.62,282.62,282.62,282.62,100.0,282.62,282.62,282.62,282.62,100.0
2024-08-28 10:30:00,282.15,282.15,282.15,282.15,200.0,282.15,282.15,282.15,282.15,200.0
2024-08-28 11:00:00,281.55,281.95,281.4,281.95,599.0,281.55,281.95,281.4,281.95,599.0
2024-08-28 11:30:00,281.34,281.34,279.88,279.88,373.0,281.34,281.34,279.88,279.88,373.0
2024-08-28 12:00:00,280.7,280.86,280.7,280.86,800.0,280.7,280.86,280.7,280.86,800.0
2024-08-28 12:30:00,280.11,280.35,280.11,280.35,200.0,280.11,280.35,280.11,280.35,200.0
2024-08-28 13:00:00,280.35,280.35,280.35,280.35,0.0,280.35,280.35,280.35,280.35,0.0
2024-08-28 13:30:00,280.35,280.35,280.35,280.35,0.0,280.35,280.35,280.35,280.35,0.0
2024-08-28 14:00:00,280.35,280.35,280.35,280.35,0.0,280.35,280.35,280.35,280.35,0.0
2024-08-28 14:30:00,278.53,278.53,278.53,278.53,100.0,278.53,278.53,278.53,278.53,100.0
2024-08-28 15:00:00,278.53,278.53,278.53,278.53,0.0,278.53,278.53,278.53,278.53,0.0
2024-08-28 15:30:00,280.19,280.45,280.0,280.0,300.0,280.19,280.45,280.0,280.0,300.0
2024-08-29 09:30:00,286.0,286.71,286.0,286.71,600.0,286.0,286.71,286.0,286.71,600.0
2024-08-29 10:00:00,288.8,292.58,288.78,290.91,4498.0,288.8,292.58,288.78,290.91,4498.0
2024-08-29 10:30:00,290.36,290.67,289.34,290.31,730.0,290.36,290.67,289.34,290.31,730.0
2024-08-29 11:00:00,289.75,290.58,289.75,289.9,850.0,289.75,290.58,289.75,289.9,850.0
2024-08-29 11:30:00,291.41,291.41,291.29,291.3,300.0,291.41,291.41,291.29,291.3,300.0
2024-08-29 12:00:00,291.53,293.17,291.53,292.26,1498.0,291.53,293.17,291.53,292.26,1498.0
2024-08-29 12:30:00,292.78,292.78,291.87,291.87,308.0,292.78,292.78,291.87,291.87,308.0
2024-08-29 13:00:00,290.91,290.91,290.55,290.55,200.0,290.91,290.91,290.55,290.55,200.0
2024-08-29 13:30:00,290.22,290.22,288.78,288.78,426.0,290.22,290.22,288.78,288.78,426.0
2024-08-29 14:00:00,289.07,290.86,289.06,290.44,4118.0,289.07,290.86,289.06,290.44,4118.0
2024-08-29 14:30:00,290.45,290.5,286.36,286.75,2404.0,290.45,290.5,286.36,286.75,2404.0
2024-08-29 15:00:00,287.57,288.13,287.57,287.9,2710.0,287.57,288.13,287.57,287.9,2710.0
2024-08-29 15:30:00,287.64,288.0,285.66,286.47,3394.0,287.64,288.0,285.66,286.47,3394.0
2024-08-30 09:30:00,288.0,288.0,288.0,288.0,200.0,288.0,288.0,288.0,288.0,200.0
2024-08-30 10:00:00,290.0,290.0,287.94,287.94,200.0,290.0,290.0,287.94,287.94,200.0
2024-08-30 10:30:00,288.75,288.75,288.54,288.54,200.0,288.75,288.75,288.54,288.54,200.0
2024-08-30 11:00:00,287.0,287.0,287.0,287.0,331.0,287.0,287.0,287.0,287.0,331.0
2024-08-30 11:30:00,284.01,284.17,284.01,284.09,300.0,284.01,284.17,284.01,284.09,300.0
2024-08-30 12:00:00,283.62,283.62,283.62,283.62,100.0,283.62,283.62,283.62,283.62,100.0
2024-08-30 12:30:00,284.62,284.62,284.62,284.62,100.0,284.62,284.62,284.62,284.62,100.0
2024-08-30 13:00:00,285.28,285.28,285.28,285.28,100.0,285.28,285.28,285.28,285.28,100.0
2024-08-30 13:30:00,285.28,285.28,285.28,285.28,0.0,285.28,285.28,285.28,285.28,0.0
2024-08-30 14:00:00,285.28,285.28,285.28,285.28,0.0,285.28,285.28,285.28,285.28,0.0
2024-08-30 14:30:00,286.6,286.85,286.6,286.85,330.0,286.6,286.85,286.6,286.85,330.0
2024-08-30 15:00:00,286.75,286.75,286.75,286.75,100.0,286.75,286.75,286.75,286.75,100.0
2024-08-30 15:30:00,287.07,287.07,286.6,286.65,624.0,287.07,287.07,286.6,286.65,624.0
2024-09-03 09:30:00,285.44,288.18,285.44,286.92,580.0,285.44,288.18,285.44,286.92,580.0
2024-09-03 10:00:00,287.04,287.04,285.42,285.69,800.0,287.04,287.04,285.42,285.69,800.0
2024-09-03 10:30:00,284.96,284.98,283.54,283.54,500.0,284.96,284.98,283.54,283.54,500.0
2024-09-03 11:00:00,283.76,285.2,283.76,285.2,400.0,283.76,285.2,283.76,285.2,400.0
2024-09-03 11:30:00,284.7,284.89,284.7,284.89,400.0,284.7,284.89,284.7,284.89,400.0
2024-09-03 12:00:00,283.95,284.4,283.95,284.4,200.0,283.95,284.4,283.95,284.4,200.0
2024-09-03 12:30:00,282.72,283.1,282.72,283.1,200.0,282.72,283.1,282.72,283.1,200.0
2024-09-03 13:00:00,283.18,283.2,282.89,283.2,400.0,283.18,283.2,282.89,283.2,400.0
2024-09-03 13:30:00,283.72,283.83,283.6,283.83,300.0,283.72,283.83,283.6,283.83,300.0
2024-09-03 14:00:00,281.16,281.16,281.15,281.15,200.0,281.16,281.16,281.15,281.15,200.0
2024-09-03 14:30:00,281.27,281.51,281.27,281.48,400.0,281.27,281.51,281.27,281.48,400.0
2024-09-03 15:00:00,281.56,281.56,281.56,281.56,100.0,281.56,281.56,281.56,281.56,100.0
2024-09-03 15:30:00,281.77,282.02,279.88,279.88,1617.0,281.77,282.02,279.88,279.88,1617.0
2024-09-04 09:30:00,277.1,277.1,277.1,277.1,100.0,277.1,277.1,277.1,277.1,100.0
2024-09-04 10:00:00,277.38,277.94,277.38,277.69,500.0,277.38,277.94,277.38,277.69,500.0
2024-09-04 10:30:00,277.88,277.88,277.88,277.88,100.0,277.88,277.88,277.88,277.88,100.0
2024-09-04 11:00:00,277.32,277.32,277.32,277.32,100.0,277.32,277.32,277.32,277.32,100.0
2024-09-04 11:30:00,274.9,274.93,274.9,274.93,200.0,274.9,274.93,274.9,274.93,200.0
2024-09-04 12:00:00,273.81,273.81,273.35,273.4,506.0,273.81,273.81,273.35,273.4,506.0
2024-09-04 12:30:00,273.4,273.4,273.4,273.4,0.0,273.4,273.4,273.4,273.4,0.0
2024-09-04 13:00:00,273.4,273.4,273.4,273.4,0.0,273.4,273.4,273.4,273.4,0.0
2024-09-04 13:30:00,273.4,273.4,273.4,273.4,0.0,273.4,273.4,273.4,273.4,0.0
2024-09-04 14:00:00,274.74,274.74,274.74,274.74,100.0,274.74,274.74,274.74,274.74,100.0
2024-09-04 14:30:00,275.3,275.3,275.18,275.18,500.0,275.3,275.3,275.18,275.18,500.0
2024-09-04 15:00:00,274.26,274.49,274.26,274.49,200.0,274.26,274.49,274.26,274.49,200.0
2024-09-04 15:30:00,274.7,276.83,274.7,276.83,2978.0,274.7,276.83,274.7,276.83,2978.0
2024-09-05 09:30:00,275.11,275.11,272.43,272.45,400.0,275.11,275.11,272.43,272.45,400.0
2024-09-05 10:00:00,272.45,272.45,272.45,272.45,0.0,272.45,272.45,272.45,272.45,0.0
2024-09-05 10:30:00,270.29,270.35,270.29,270.35,200.0,270.29,270.35,270.29,270.35,200.0
2024-09-05 11:00:00,267.56,267.56,267.4,267.4,900.0,267.56,267.56,267.4,267.4,900.0
2024-09-05 11:30:00,267.63,268.97,267.63,268.97,300.0,267.63,268.97,267.63,268.97,300.0
2024-09-05 12:00:00,269.26,269.33,268.35,269.0,700.0,269.26,269.33,268.35,269.0,700.0
2024-09-05 12:30:00,269.0,269.0,269.0,269.0,0.0,269.0,269.0,269.0,269.0,0.0
2024-09-05 13:00:00,269.7,269.9,269.7,269.75,346.0,269.7,269.9,269.7,269.75,346.0
2024-09-05 13:30:00,270.4,270.4,270.4,270.4,200.0,270.4,270.4,270.4,270.4,200.0
2024-09-05 14:00:00,270.28,270.28,270.28,270.28,100.0,270.28,270.28,270.28,270.28,100.0
2024-09-05 14:30:00,270.35,270.35,270.33,270.33,500.0,270.35,270.35,270.33,270.33,500.0
2024-09-05 15:00:00,269.13,269.26,268.99,269.26,300.0,269.13,269.26,268.99,269.26,300.0
2024-09-05 15:30:00,269.73,269.73,268.79,269.18,900.0,269.73,269.73,268.79,269.18,900.0
2024-09-06 10:30:00,265.77,265.77,265.77,265.77,124.0,265.77,265.77,265.77,265.77,124.0
2024-09-06 11:00:00,267.21,267.21,266.35,266.8,500.0,267.21,267.21,266.35,266.8,500.0
2024-09-06 11:30:00,265.5,265.5,263.46,263.5,2100.0,265.5,265.5,263.46,263.5,2100.0
2024-09-06 12:00:00,262.82,262.99,262.0,262.35,1443.0,262.82,262.99,262.0,262.35,1443.0
2024-09-06 12:30:00,262.35,262.35,262.35,262.35,0.0,262.35,262.35,262.35,262.35,0.0
2024-09-06 13:00:00,261.62,262.39,261.62,262.1,2386.0,261.62,262.39,261.62,262.1,2386.0
2024-09-06 13:30:00,263.03,263.03,263.03,263.03,100.0,263.03,263.03,263.03,263.03,100.0
2024-09-06 14:00:00,263.95,264.06,263.86,263.86,300.0,263.95,264.06,263.86,263.86,300.0
2024-09-06 14:30:00,265.06,265.06,265.06,265.06,100.0,265.06,265.06,265.06,265.06,100.0
2024-09-06 15:00:00,264.94,264.94,264.94,264.94,138.0,264.94,264.94,264.94,264.94,138.0
2024-09-06 15:30:00,264.96,264.96,264.04,264.79,1646.0,264.96,264.96,264.04,264.79,1646.0
2024-09-09 09:30:00,265.34,265.35,264.34,264.34,550.0,265.34,265.35,264.34,264.34,550.0
2024-09-09 10:00:00,262.41,262.51,262.41,262.51,300.0,262.41,262.51,262.41,262.51,300.0
2024-09-09 10:30:00,261.49,261.49,259.37,259.5,800.0,261.49,261.49,259.37,259.5,800.0
2024-09-09 11:00:00,259.59,259.59,258.98,258.98,350.0,259.59,259.59,258.98,258.98,350.0
2024-09-09 11:30:00,258.75,260.24,258.75,260.24,1000.0,258.75,260.24,258.75,260.24,1000.0
2024-09-09 12:00:00,260.22,260.7,260.22,260.69,600.0,260.22,260.7,260.22,260.69,600.0
2024-09-09 12:30:00,260.69,260.69,260.69,260.69,0.0,260.69,260.69,260.69,260.69,0.0
2024-09-09 13:00:00,260.14,260.14,260.14,260.14,100.0,260.14,260.14,260.14,260.14,100.0
2024-09-09 13:30:00,258.54,258.54,258.54,258.54,100.0,258.54,258.54,258.54,258.54,100.0
2024-09-09 14:00:00,257.57,258.29,257.35,258.25,1711.0,257.57,258.29,257.35,258.25,1711.0
2024-09-09 14:30:00,259.56,259.93,259.39,259.92,1206.0,259.56,259.93,259.39,259.92,1206.0
2024-09-09 15:00:00,259.55,260.15,259.55,260.15,1200.0,259.55,260.15,259.55,260.15,1200.0
2024-09-09 15:30:00,260.47,260.67,259.41,259.72,4437.0,260.47,260.67,259.41,259.72,4437.0
2024-09-10 09:30:00,260.32,260.32,260.32,260.32,100.0,260.32,260.32,260.32,260.32,100.0
2024-09-10 10:00:00,260.32,260.32,260.32,260.32,0.0,260.32,260.32,260.32,260.32,0.0
2024-09-10 10:30:00,258.22,258.91,258.22,258.91,300.0,258.22,258.91,258.22,258.91,300.0
2024-09-10 11:00:00,258.91,258.91,258.91,258.91,0.0,258.91,258.91,258.91,258.91,0.0
2024-09-10 11:30:00,258.91,258.91,258.91,258.91,0.0,258.91,258.91,258.91,258.91,0.0
2024-09-10 12:00:00,255.4,255.4,255.4,255.4,100.0,255.4,255.4,255.4,255.4,100.0
2024-09-10 12:30:00,255.4,255.4,255.4,255.4,0.0,255.4,255.4,255.4,255.4,0.0
2024-09-10 13:00:00,255.4,255.4,255.4,255.4,0.0,255.4,255.4,255.4,255.4,0.0
2024-09-10 13:30:00,255.4,255.4,255.4,255.4,0.0,255.4,255.4,255.4,255.4,0.0
2024-09-10 14:00:00,257.92,258.16,257.92,258.15,325.0,257.92,258.16,257.92,258.15,325.0
2024-09-10 14:30:00,258.08,259.01,258.08,259.01,500.0,258.08,259.01,258.08,259.01,500.0
2024-09-10 15:00:00,258.98,259.79,258.98,259.79,200.0,258.98,259.79,258.98,259.79,200.0
2024-09-10 15:30:00,260.38,261.19,260.34,260.91,2200.0,260.38,261.19,260.34,260.91,2200.0
2024-09-11 09:30:00,259.92,259.92,259.92,259.92,100.0,259.92,259.92,259.92,259.92,100.0
2024-09-11 10:00:00,263.27,263.59,261.94,263.59,1206.0,263.27,263.59,261.94,263.59,1206.0
2024-09-11 10:30:00,262.85,263.24,261.8,262.28,1389.0,262.85,263.24,261.8,262.28,1389.0
2024-09-11 11:00:00,262.57,264.19,262.57,263.98,500.0,262.57,264.19,262.57,263.98,500.0
2024-09-11 11:30:00,264.52,265.2,264.3,264.3,1140.0,264.52,265.2,264.3,264.3,1140.0
2024-09-11 12:00:00,264.99,265.72,264.99,265.72,300.0,264.99,265.72,264.99,265.72,300.0
2024-09-11 12:30:00,266.23,266.23,265.77,265.77,200.0,266.23,266.23,265.77,265.77,200.0
2024-09-11 13:00:00,265.67,265.79,265.65,265.65,400.0,265.67,265.79,265.65,265.65,400.0
2024-09-11 13:30:00,265.75,266.22,265.75,266.22,200.0,265.75,266.22,265.75,266.22,200.0
2024-09-11 14:00:00,266.46,266.86,266.46,266.86,300.0,266.46,266.86,266.46,266.86,300.0
2024-09-11 14:30:00,267.3,267.3,266.79,266.79,200.0,267.3,267.3,266.79,266.79,200.0
2024-09-11 15:00:00,266.12,266.69,266.04,266.05,400.0,266.12,266.69,266.04,266.05,400.0
2024-09-11 15:30:00,265.94,266.12,265.5,266.0,2172.0,265.94,266.12,265.5,266.0,2172.0
2024-09-12 09:30:00,269.49,269.49,269.35,269.35,300.0,269.49,269.49,269.35,269.35,300.0
2024-09-12 10:00:00,271.01,271.01,271.01,271.01,100.0,271.01,271.01,271.01,271.01,100.0
2024-09-12 10:30:00,271.85,273.0,271.78,271.88,1174.0,271.85,273.0,271.78,271.88,1174.0
2024-09-12 11:00:00,272.65,273.1,271.83,271.83,697.0,272.65,273.1,271.83,271.83,697.0
2024-09-12 11:30:00,271.38,271.77,271.38,271.77,200.0,271.38,271.77,271.38,271.77,200.0
2024-09-12 12:00:00,271.5,271.53,271.5,271.53,302.0,271.5,271.53,271.5,271.53,302.0
2024-09-12 12:30:00,271.0,272.82,271.0,272.82,700.0,271.0,272.82,271.0,272.82,700.0
2024-09-12 13:00:00,273.19,273.19,272.79,272.79,300.0,273.19,273.19,272.79,272.79,300.0
2024-09-12 13:30:00,272.7,273.71,272.7,273.71,500.0,272.7,273.71,272.7,273.71,500.0
2024-09-12 14:00:00,273.22,273.22,273.07,273.15,400.0,273.22,273.22,273.07,273.15,400.0
2024-09-12 14:30:00,272.99,273.45,272.67,273.33,1400.0,272.99,273.45,272.67,273.33,1400.0
2024-09-12 15:00:00,273.18,273.24,272.92,273.04,500.0,273.18,273.24,272.92,273.04,500.0
2024-09-12 15:30:00,273.32,273.65,272.15,272.65,1600.0,273.32,273.65,272.15,272.65,1600.0
2024-09-13 10:30:00,275.75,276.02,275.75,276.02,200.0,275.75,276.02,275.75,276.02,200.0
2024-09-13 11:00:00,274.8,274.8,274.51,274.51,260.0,274.8,274.8,274.51,274.51,260.0
2024-09-13 11:30:00,275.04,275.04,275.04,275.04,100.0,275.04,275.04,275.04,275.04,100.0
2024-09-13 12:00:00,274.36,274.36,273.48,273.48,200.0,274.36,274.36,273.48,273.48,200.0
2024-09-13 12:30:00,273.48,273.48,273.48,273.48,0.0,273.48,273.48,273.48,273.48,0.0
2024-09-13 13:00:00,273.92,273.92,273.92,273.92,100.0,273.92,273.92,273.92,273.92,100.0
2024-09-13 13:30:00,273.92,273.92,273.92,273.92,0.0,273.92,273.92,273.92,273.92,0.0
2024-09-13 14:00:00,273.45,273.45,273.45,273.45,200.0,273.45,273.45,273.45,273.45,200.0
2024-09-13 14:30:00,273.45,273.45,273.45,273.45,0.0,273.45,273.45,273.45,273.45,0.0
2024-09-13 15:00:00,273.35,273.35,273.2,273.2,300.0,273.35,273.35,273.2,273.2,300.0
2024-09-13 15:30:00,272.34,272.34,271.6,271.6,700.0,272.34,272.34,271.6,271.6,700.0
2024-09-16 10:00:00,272.02,272.02,269.94,269.94,400.0,272.02,272.02,269.94,269.94,400.0
2024-09-16 10:30:00,267.82,269.83,267.38,269.83,809.0,267.82,269.83,267.38,269.83,809.0
2024-09-16 11:00:00,269.83,269.83,269.83,269.83,0.0,269.83,269.83,269.83,269.83,0.0
2024-09-16 11:30:00,269.27,269.27,269.27,269.27,100.0,269.27,269.27,269.27,269.27,100.0
2024-09-16 12:00:00,269.75,270.05,269.75,270.05,300.0,269.75,270.05,269.75,270.05,300.0
2024-09-16 12:30:00,270.05,272.29,270.05,272.29,200.0,270.05,272.29,270.05,272.29,200.0
2024-09-16 13:00:00,272.01,272.48,272.01,272.45,300.0,272.01,272.48,272.01,272.45,300.0
2024-09-16 13:30:00,272.7,272.7,272.7,272.7,200.0,272.7,272.7,272.7,272.7,200.0
2024-09-16 14:00:00,271.88,272.03,271.81,271.81,539.0,271.88,272.03,271.81,271.81,539.0
2024-09-16 14:30:00,271.78,271.84,271.78,271.84,200.0,271.78,271.84,271.78,271.84,200.0
2024-09-16 15:00:00,271.51,271.64,271.51,271.64,200.0,271.51,271.64,271.51,271.64,200.0
2024-09-16 15:30:00,272.24,273.68,272.24,273.66,1211.0,272.24,273.68,272.24,273.66,1211.0
2024-09-17 09:30:00,274.0,274.0,274.0,274.0,300.0,274.0,274.0,274.0,274.0,300.0
2024-09-17 10:00:00,273.53,273.53,273.53,273.53,246.0,273.53,273.53,273.53,273.53,246.0
2024-09-17 10:30:00,273.98,273.98,273.98,273.98,100.0,273.98,273.98,273.98,273.98,100.0
2024-09-17 11:00:00,274.89,274.89,274.38,274.38,400.0,274.89,274.89,274.38,274.38,400.0
2024-09-17 11:30:00,274.25,274.4,274.25,274.4,300.0,274.25,274.4,274.25,274.4,300.0
2024-09-17 12:00:00,274.07,274.07,272.97,272.97,700.0,274.07,274.07,272.97,272.97,700.0
2024-09-17 12:30:00,272.0,272.68,271.82,271.82,810.0,272.0,272.68,271.82,271.82,810.0
2024-09-17 13:00:00,272.09,272.55,271.55,272.55,701.0,272.09,272.55,271.55,272.55,701.0
2024-09-17 13:30:00,272.57,272.57,272.49,272.49,200.0,272.57,272.57,272.49,272.49,200.0
2024-09-17 14:00:00,272.49,272.49,272.49,272.49,0.0,272.49,272.49,272.49,272.49,0.0
2024-09-17 14:30:00,273.36,273.36,273.34,273.34,600.0,273.36,273.36,273.34,273.34,600.0
2024-09-17 15:00:00,273.34,273.34,273.34,273.34,0.0,273.34,273.34,273.34,273.34,0.0
2024-09-17 15:30:00,273.33,273.33,272.88,272.89,440.0,273.33,273.33,272.88,272.89,440.0
2024-09-18 09:30:00,271.7,271.7,271.67,271.67,500.0,271.7,271.7,271.67,271.67,500.0
2024-09-18 10:00:00,271.63,271.72,271.63,271.72,200.0,271.63,271.72,271.63,271.72,200.0
2024-09-18 10:30:00,271.51,272.09,270.5,270.5,400.0,271.51,272.09,270.5,270.5,400.0
2024-09-18 11:00:00,271.06,271.06,270.68,270.68,200.0,271.06,271.06,270.68,270.68,200.0
2024-09-18 11:30:00,269.82,269.82,269.82,269.82,100.0,269.82,269.82,269.82,269.82,100.0
2024-09-18 12:00:00,269.82,269.82,269.82,269.82,0.0,269.82,269.82,269.82,269.82,0.0
2024-09-18 12:30:00,269.82,269.82,269.82,269.82,0.0,269.82,269.82,269.82,269.82,0.0
2024-09-18 13:00:00,269.82,269.82,269.82,269.82,0.0,269.82,269.82,269.82,269.82,0.0
2024-09-18 13:30:00,271.42,271.42,271.42,271.42,100.0,271.42,271.42,271.42,271.42,100.0
2024-09-18 14:00:00,270.05,270.05,268.24,268.68,2138.0,270.05,270.05,268.24,268.68,2138.0
2024-09-18 14:30:00,268.39,269.4,267.75,268.81,2200.0,268.39,269.4,267.75,268.81,2200.0
2024-09-18 15:00:00,268.22,270.98,267.53,270.89,1395.0,268.22,270.98,267.53,270.89,1395.0
2024-09-18 15:30:00,269.37,269.37,267.54,268.0,1680.0,269.37,269.37,267.54,268.0,1680.0
2024-09-19 09:30:00,273.04,273.04,271.34,271.34,400.0,273.04,273.04,271.34,271.34,400.0
2024-09-19 10:00:00,271.01,271.01,271.01,271.01,100.0,271.01,271.01,271.01,271.01,100.0
2024-09-19 10:30:00,271.46,271.46,271.11,271.11,300.0,271.46,271.46,271.11,271.11,300.0
2024-09-19 11:00:00,271.89,273.0,271.89,273.0,200.0,271.89,273.0,271.89,273.0,200.0
2024-09-19 11:30:00,272.9,274.42,272.9,274.42,400.0,272.9,274.42,272.9,274.42,400.0
2024-09-19 12:00:00,274.46,274.82,274.46,274.82,200.0,274.46,274.82,274.46,274.82,200.0
2024-09-19 12:30:00,274.75,275.0,274.74,275.0,378.0,274.75,275.0,274.74,275.0,378.0
2024-09-19 13:00:00,274.49,274.49,274.49,274.49,100.0,274.49,274.49,274.49,274.49,100.0
2024-09-19 13:30:00,274.22,274.23,273.68,274.17,1000.0,274.22,274.23,273.68,274.17,1000.0
2024-09-19 14:00:00,273.34,273.35,273.32,273.32,300.0,273.34,273.35,273.32,273.32,300.0
2024-09-19 14:30:00,273.0,273.01,272.58,272.81,900.0,273.0,273.01,272.58,272.81,900.0
2024-09-19 15:00:00,273.05,273.05,272.52,272.52,500.0,273.05,273.05,272.52,272.52,500.0
2024-09-19 15:30:00,273.04,273.04,271.22,271.22,3490.0,273.04,273.04,271.22,271.22,3490.0
2024-09-20 09:30:00,275.0,275.0,275.0,275.0,300.0,275.0,275.0,275.0,275.0,300.0
2024-09-20 10:00:00,273.02,273.82,273.0,273.82,300.0,273.02,273.82,273.0,273.82,300.0
2024-09-20 10:30:00,274.91,274.91,274.8,274.8,406.0,274.91,274.91,274.8,274.8,406.0
2024-09-20 11:00:00,274.5,274.68,274.5,274.68,503.0,274.5,274.68,274.5,274.68,503.0
2024-09-20 11:30:00,274.68,274.68,274.68,274.68,0.0,274.68,274.68,274.68,274.68,0.0
2024-09-20 12:00:00,275.68,275.68,275.68,275.68,100.0,275.68,275.68,275.68,275.68,100.0
2024-09-20 12:30:00,275.7,275.95,275.7,275.83,928.0,275.7,275.95,275.7,275.83,928.0
2024-09-20 13:00:00,275.67,275.78,275.56,275.78,800.0,275.67,275.78,275.56,275.78,800.0
2024-09-20 13:30:00,275.33,275.42,275.33,275.42,300.0,275.33,275.42,275.33,275.42,300.0
2024-09-20 14:00:00,275.19,275.95,275.19,275.95,200.0,275.19,275.95,275.19,275.95,200.0
2024-09-20 14:30:00,275.55,276.28,275.47,276.01,750.0,275.55,276.28,275.47,276.01,750.0
2024-09-20 15:00:00,277.12,277.18,277.12,277.18,200.0,277.12,277.18,277.12,277.18,200.0
2024-09-20 15:30:00,277.44,280.1,277.0,280.1,5646.0,277.44,280.1,277.0,280.1,5646.0
2024-09-23 09:30:00,284.03,285.5,283.98,285.48,1500.0,284.03,285.5,283.98,285.48,1500.0
2024-09-23 10:00:00,285.3,285.3,284.7,285.15,2014.0,285.3,285.3,284.7,285.15,2014.0
2024-09-23 10:30:00,284.7,285.02,284.57,285.02,849.0,284.7,285.02,284.57,285.02,849.0
2024-09-23 11:00:00,284.47,285.02,284.46,285.02,500.0,284.47,285.02,284.46,285.02,500.0
2024-09-23 11:30:00,285.01,285.49,285.0,285.49,483.0,285.01,285.49,285.0,285.49,483.0
2024-09-23 12:00:00,285.9,285.9,285.9,285.9,223.0,285.9,285.9,285.9,285.9,223.0
2024-09-23 12:30:00,286.51,286.95,286.51,286.95,200.0,286.51,286.95,286.51,286.95,200.0
2024-09-23 13:00:00,285.9,285.9,285.9,285.9,100.0,285.9,285.9,285.9,285.9,100.0
2024-09-23 13:30:00,285.9,285.9,285.9,285.9,0.0,285.9,285.9,285.9,285.9,0.0
2024-09-23 14:00:00,285.9,285.9,285.9,285.9,0.0,285.9,285.9,285.9,285.9,0.0
2024-09-23 14:30:00,283.81,284.13,283.81,284.12,500.0,283.81,284.13,283.81,284.12,500.0
2024-09-23 15:00:00,284.04,284.04,283.51,283.76,400.0,284.04,284.04,283.51,283.76,400.0
2024-09-23 15:30:00,283.49,284.05,282.63,284.04,2300.0,283.49,284.05,282.63,284.04,2300.0
2024-09-24 09:30:00,286.0,286.0,283.96,284.47,700.0,286.0,286.0,283.96,284.47,700.0
2024-09-24 10:00:00,280.99,280.99,280.99,280.99,100.0,280.99,280.99,280.99,280.99,100.0
2024-09-24 10:30:00,280.99,280.99,280.99,280.99,0.0,280.99,280.99,280.99,280.99,0.0
2024-09-24 11:00:00,280.98,281.74,280.98,281.74,799.0,280.98,281.74,280.98,281.74,799.0
2024-09-24 11:30:00,282.45,283.46,282.45,283.46,925.0,282.45,283.46,282.45,283.46,925.0
2024-09-24 12:00:00,283.25,283.37,283.18,283.3,1638.0,283.25,283.37,283.18,283.3,1638.0
2024-09-24 12:30:00,283.38,283.38,283.38,283.38,100.0,283.38,283.38,283.38,283.38,100.0
2024-09-24 13:00:00,283.58,283.58,283.58,283.58,100.0,283.58,283.58,283.58,283.58,100.0
2024-09-24 13:30:00,284.46,285.78,284.46,285.78,400.0,284.46,285.78,284.46,285.78,400.0
2024-09-24 14:00:00,285.41,285.77,285.41,285.77,300.0,285.41,285.77,285.41,285.77,300.0
2024-09-24 14:30:00,285.6,285.91,285.28,285.49,514.0,285.6,285.91,285.28,285.49,514.0
2024-09-24 15:00:00,285.14,285.14,285.09,285.09,400.0,285.14,285.14,285.09,285.09,400.0
2024-09-24 15:30:00,285.1,285.16,284.3,285.16,2629.0,285.1,285.16,284.3,285.16,2629.0
2024-09-25 09:30:00,284.2,284.46,284.2,284.45,300.0,284.2,284.46,284.2,284.45,300.0
2024-09-25 10:00:00,284.45,284.45,284.45,284.45,0.0,284.45,284.45,284.45,284.45,0.0
2024-09-25 10:30:00,284.87,285.36,284.8,285.36,917.0,284.87,285.36,284.8,285.36,917.0
2024-09-25 11:00:00,284.8,284.8,284.8,284.8,200.0,284.8,284.8,284.8,284.8,200.0
2024-09-25 11:30:00,284.41,284.41,283.89,284.29,500.0,284.41,284.41,283.89,284.29,500.0
2024-09-25 12:00:00,284.59,284.64,284.59,284.64,300.0,284.59,284.64,284.59,284.64,300.0
2024-09-25 12:30:00,284.64,284.64,284.64,284.64,0.0,284.64,284.64,284.64,284.64,0.0
2024-09-25 13:00:00,284.64,284.64,284.64,284.64,0.0,284.64,284.64,284.64,284.64,0.0
2024-09-25 13:30:00,283.86,283.86,283.6,283.6,200.0,283.86,283.86,283.6,283.6,200.0
2024-09-25 14:00:00,282.98,283.1,282.9,282.9,500.0,282.98,283.1,282.9,282.9,500.0
2024-09-25 14:30:00,283.17,283.3,283.05,283.3,700.0,283.17,283.3,283.05,283.3,700.0
2024-09-25 15:00:00,283.02,283.02,282.48,282.48,400.0,283.02,283.02,282.48,282.48,400.0
2024-09-25 15:30:00,282.5,283.55,282.5,283.55,400.0,282.5,283.55,282.5,283.55,400.0
2024-09-26 09:30:00,284.8,284.8,282.19,282.19,700.0,284.8,284.8,282.19,282.19,700.0
2024-09-26 10:00:00,282.45,282.56,282.45,282.56,200.0,282.45,282.56,282.45,282.56,200.0
2024-09-26 10:30:00,281.8,281.8,281.8,281.8,100.0,281.8,281.8,281.8,281.8,100.0
2024-09-26 11:00:00,283.39,284.25,283.39,283.7,615.0,283.39,284.25,283.39,283.7,615.0
2024-09-26 11:30:00,283.83,285.44,283.83,285.44,917.0,283.83,285.44,283.83,285.44,917.0
2024-09-26 12:00:00,285.26,285.64,284.86,285.0,1008.0,285.26,285.64,284.86,285.0,1008.0
2024-09-26 12:30:00,284.76,284.84,284.66,284.84,525.0,284.76,284.84,284.66,284.84,525.0
2024-09-26 13:00:00,285.03,285.14,284.95,284.95,600.0,285.03,285.14,284.95,284.95,600.0
2024-09-26 13:30:00,286.18,286.18,286.16,286.16,200.0,286.18,286.18,286.16,286.16,200.0
2024-09-26 14:00:00,286.1,286.1,286.1,286.1,160.0,286.1,286.1,286.1,286.1,160.0
2024-09-26 14:30:00,286.1,286.1,286.1,286.1,0.0,286.1,286.1,286.1,286.1,0.0
2024-09-26 15:00:00,287.32,287.75,287.32,287.75,900.0,287.32,287.75,287.32,287.75,900.0
2024-09-26 15:30:00,287.82,287.95,287.11,287.14,2110.0,287.82,287.95,287.11,287.14,2110.0
2024-09-27 09:30:00,286.21,286.21,284.11,284.11,850.0,286.21,286.21,284.11,284.11,850.0
2024-09-27 10:00:00,284.11,284.11,284.11,284.11,0.0,284.11,284.11,284.11,284.11,0.0
2024-09-27 10:30:00,285.95,286.25,285.95,286.24,600.0,285.95,286.25,285.95,286.24,600.0
2024-09-27 11:00:00,286.24,286.24,286.24,286.24,0.0,286.24,286.24,286.24,286.24,0.0
2024-09-27 11:30:00,285.0,285.07,284.56,284.56,500.0,285.0,285.07,284.56,284.56,500.0
2024-09-27 12:00:00,284.38,284.6,284.38,284.6,200.0,284.38,284.6,284.38,284.6,200.0
2024-09-27 12:30:00,285.05,285.12,285.05,285.12,200.0,285.05,285.12,285.05,285.12,200.0
2024-09-27 13:00:00,284.97,284.97,284.87,284.87,300.0,284.97,284.97,284.87,284.87,300.0
2024-09-27 13:30:00,284.87,284.87,284.87,284.87,0.0,284.87,284.87,284.87,284.87,0.0
2024-09-27 14:00:00,282.9,282.9,282.9,282.9,100.0,282.9,282.9,282.9,282.9,100.0
2024-09-27 14:30:00,281.8,282.51,281.8,282.51,500.0,281.8,282.51,281.8,282.51,500.0
2024-09-27 15:00:00,282.44,282.44,281.21,281.21,500.0,282.44,282.44,281.21,281.21,500.0
2024-09-27 15:30:00,281.07,283.76,281.07,282.91,4200.0,281.07,283.76,281.07,282.91,4200.0
2024-09-30 09:30:00,283.01,286.29,283.01,286.29,300.0,283.01,286.29,283.01,286.29,300.0
2024-09-30 10:00:00,283.85,283.98,283.74,283.98,300.0,283.85,283.98,283.74,283.98,300.0
2024-09-30 10:30:00,284.47,284.47,284.47,284.47,100.0,284.47,284.47,284.47,284.47,100.0
2024-09-30 11:00:00,283.91,284.0,283.91,284.0,200.0,283.91,284.0,283.91,284.0,200.0
2024-09-30 11:30:00,284.97,284.97,284.97,284.97,160.0,284.97,284.97,284.97,284.97,160.0
2024-09-30 12:00:00,286.93,287.06,286.93,287.05,500.0,286.93,287.06,286.93,287.05,500.0
2024-09-30 12:30:00,288.0,290.2,288.0,289.89,1301.0,288.0,290.2,288.0,289.89,1301.0
2024-09-30 13:00:00,288.12,288.67,288.12,288.67,300.0,288.12,288.67,288.12,288.67,300.0
2024-09-30 13:30:00,288.06,288.42,288.06,288.41,950.0,288.06,288.42,288.06,288.41,950.0
2024-09-30 14:00:00,288.34,288.56,287.57,287.57,2110.0,288.34,288.56,287.57,287.57,2110.0
2024-09-30 14:30:00,289.14,289.24,289.0,289.24,356.0,289.14,289.24,289.0,289.24,356.0
2024-09-30 15:00:00,288.79,289.15,288.7,289.15,700.0,288.79,289.15,288.7,289.15,700.0
2024-09-30 15:30:00,288.01,291.62,288.01,291.41,950.0,288.01,291.62,288.01,291.41,950.0
2024-10-01 09:30:00,294.55,294.55,290.02,291.09,2030.0,294.55,294.55,290.02,291.09,2030.0
2024-10-01 10:00:00,287.0,287.0,279.21,279.21,558.0,287.0,287.0,279.21,279.21,558.0
2024-10-01 10:30:00,279.45,280.44,277.33,280.44,1404.0,279.45,280.44,277.33,280.44,1404.0
2024-10-01 11:00:00,279.72,279.72,275.6,275.6,1075.0,279.72,279.72,275.6,275.6,1075.0
2024-10-01 11:30:00,276.38,277.41,276.38,277.29,500.0,276.38,277.41,276.38,277.29,500.0
2024-10-01 12:00:00,276.63,276.63,275.32,275.32,200.0,276.63,276.63,275.32,275.32,200.0
2024-10-01 12:30:00,275.19,275.6,272.75,275.0,1150.0,275.19,275.6,272.75,275.0,1150.0
2024-10-01 13:00:00,274.93,274.93,274.44,274.83,600.0,274.93,274.93,274.44,274.83,600.0
2024-10-01 13:30:00,275.02,278.56,275.02,278.56,900.0,275.02,278.56,275.02,278.56,900.0
2024-10-01 14:00:00,279.2,280.05,279.2,280.05,2014.0,279.2,280.05,279.2,280.05,2014.0
2024-10-01 14:30:00,280.68,281.78,280.68,281.74,800.0,280.68,281.78,280.68,281.74,800.0
2024-10-01 15:00:00,281.52,281.99,280.92,281.15,1278.0,281.52,281.99,280.92,281.15,1278.0
2024-10-01 15:30:00,280.7,280.7,279.04,279.45,2778.0,280.7,280.7,279.04,279.45,2778.0
2024-10-02 10:00:00,279.92,280.34,279.92,280.34,200.0,279.92,280.34,279.92,280.34,200.0
2024-10-02 10:30:00,280.14,280.14,280.14,280.14,100.0,280.14,280.14,280.14,280.14,100.0
2024-10-02 11:00:00,280.9,281.47,280.9,281.47,601.0,280.9,281.47,280.9,281.47,601.0
2024-10-02 11:30:00,281.47,281.47,281.47,281.47,0.0,281.47,281.47,281.47,281.47,0.0
2024-10-02 12:00:00,281.47,281.47,281.47,281.47,0.0,281.47,281.47,281.47,281.47,0.0
2024-10-02 12:30:00,279.93,279.97,279.93,279.97,200.0,279.93,279.97,279.93,279.97,200.0
2024-10-02 13:00:00,279.97,279.97,279.97,279.97,0.0,279.97,279.97,279.97,279.97,0.0
2024-10-02 13:30:00,277.89,277.89,277.89,277.89,100.0,277.89,277.89,277.89,277.89,100.0
2024-10-02 14:00:00,278.31,278.61,278.31,278.61,200.0,278.31,278.61,278.31,278.61,200.0
2024-10-02 14:30:00,278.29,278.57,278.29,278.57,700.0,278.29,278.57,278.29,278.57,700.0
2024-10-02 15:00:00,278.38,278.38,276.26,276.37,600.0,278.38,278.38,276.26,276.37,600.0
2024-10-02 15:30:00,276.11,276.11,274.12,274.25,1750.0,276.11,276.11,274.12,274.25,1750.0
2024-10-03 09:30:00,269.5,272.49,269.5,272.46,552.0,269.5,272.49,269.5,272.46,552.0
2024-10-03 10:00:00,272.38,275.46,272.38,274.34,1100.0,272.38,275.46,272.38,274.34,1100.0
2024-10-03 10:30:00,274.7,275.6,274.7,275.51,500.0,274.7,275.6,274.7,275.51,500.0
2024-10-03 11:00:00,275.51,275.51,275.51,275.51,0.0,275.51,275.51,275.51,275.51,0.0
2024-10-03 11:30:00,277.0,277.05,276.48,276.48,500.0,277.0,277.05,276.48,276.48,500.0
2024-10-03 12:00:00,275.57,275.57,275.39,275.39,200.0,275.57,275.57,275.39,275.39,200.0
2024-10-03 12:30:00,275.83,275.97,275.42,275.83,500.0,275.83,275.97,275.42,275.83,500.0
2024-10-03 13:00:00,275.66,275.66,275.66,275.66,100.0,275.66,275.66,275.66,275.66,100.0
2024-10-03 13:30:00,276.78,276.78,276.78,276.78,100.0,276.78,276.78,276.78,276.78,100.0
2024-10-03 14:00:00,276.91,276.92,276.8,276.92,300.0,276.91,276.92,276.8,276.92,300.0
2024-10-03 14:30:00,277.2,277.2,276.99,276.99,403.0,277.2,277.2,276.99,276.99,403.0
2024-10-03 15:00:00,277.4,277.89,277.19,277.19,2100.0,277.4,277.89,277.19,277.19,2100.0
2024-10-03 15:30:00,277.29,279.15,277.11,279.15,3500.0,277.29,279.15,277.11,279.15,3500.0
2024-10-04 09:30:00,281.99,282.19,281.02,281.02,500.0,281.99,282.19,281.02,281.02,500.0
2024-10-04 10:00:00,279.63,280.36,279.0,279.0,300.0,279.63,280.36,279.0,279.0,300.0
2024-10-04 10:30:00,279.76,279.97,279.76,279.97,300.0,279.76,279.97,279.76,279.97,300.0
2024-10-04 11:00:00,280.0,280.0,278.94,278.94,200.0,280.0,280.0,278.94,278.94,200.0
2024-10-04 11:30:00,280.14,280.14,280.14,280.14,100.0,280.14,280.14,280.14,280.14,100.0
2024-10-04 12:00:00,280.86,280.86,280.54,280.54,458.0,280.86,280.86,280.54,280.54,458.0
2024-10-04 12:30:00,281.1,281.1,281.05,281.05,336.0,281.1,281.1,281.05,281.05,336.0
2024-10-04 13:00:00,281.49,281.85,281.49,281.49,515.0,281.49,281.85,281.49,281.49,515.0
2024-10-04 13:30:00,281.49,281.57,280.82,280.82,550.0,281.49,281.57,280.82,280.82,550.0
2024-10-04 14:00:00,281.09,281.09,280.89,280.91,550.0,281.09,281.09,280.89,280.91,550.0
2024-10-04 14:30:00,280.85,280.98,280.85,280.98,200.0,280.85,280.98,280.85,280.98,200.0
2024-10-04 15:00:00,280.42,281.01,280.41,280.93,2116.0,280.42,281.01,280.41,280.93,2116.0
2024-10-04 15:30:00,280.96,280.97,279.91,280.25,1450.0,280.96,280.97,279.91,280.25,1450.0
2024-10-07 09:30:00,280.63,280.81,279.7,279.7,600.0,280.63,280.81,279.7,279.7,600.0
2024-10-07 10:00:00,279.7,279.7,279.7,279.7,0.0,279.7,279.7,279.7,279.7,0.0
2024-10-07 10:30:00,280.55,280.55,280.55,280.55,100.0,280.55,280.55,280.55,280.55,100.0
2024-10-07 11:00:00,280.55,280.55,280.55,280.55,0.0,280.55,280.55,280.55,280.55,0.0
2024-10-07 11:30:00,279.83,280.1,279.83,280.1,200.0,279.83,280.1,279.83,280.1,200.0
2024-10-07 12:00:00,280.1,280.1,280.1,280.1,0.0,280.1,280.1,280.1,280.1,0.0
2024-10-07 12:30:00,279.88,279.88,279.88,279.88,100.0,279.88,279.88,279.88,279.88,100.0
2024-10-07 13:00:00,278.87,278.87,278.58,278.58,300.0,278.87,278.87,278.58,278.58,300.0
2024-10-07 13:30:00,277.79,277.79,277.42,277.42,300.0,277.79,277.79,277.42,277.42,300.0
2024-10-07 14:00:00,276.75,276.75,275.69,275.69,200.0,276.75,276.75,275.69,275.69,200.0
2024-10-07 14:30:00,276.36,276.82,276.36,276.76,400.0,276.36,276.82,276.36,276.76,400.0
2024-10-07 15:00:00,276.85,276.96,276.45,276.96,986.0,276.85,276.96,276.45,276.96,986.0
2024-10-07 15:30:00,275.07,277.01,275.07,277.01,400.0,275.07,277.01,275.07,277.01,400.0
2024-10-08 09:30:00,280.78,280.78,280.78,280.78,100.0,280.78,280.78,280.78,280.78,100.0
2024-10-08 10:00:00,281.93,282.87,279.92,280.54,1100.0,281.93,282.87,279.92,280.54,1100.0
2024-10-08 10:30:00,282.3,283.79,282.3,283.41,400.0,282.3,283.79,282.3,283.41,400.0
2024-10-08 11:00:00,282.49,282.49,282.49,282.49,100.0,282.49,282.49,282.49,282.49,100.0
2024-10-08 11:30:00,283.68,283.68,283.6,283.6,250.0,283.68,283.68,283.6,283.6,250.0
2024-10-08 12:00:00,283.26,283.26,283.26,283.26,100.0,283.26,283.26,283.26,283.26,100.0
2024-10-08 12:30:00,283.26,283.26,283.26,283.26,0.0,283.26,283.26,283.26,283.26,0.0
2024-10-08 13:00:00,283.49,284.06,283.49,284.06,200.0,283.49,284.06,283.49,284.06,200.0
2024-10-08 13:30:00,283.73,283.73,283.44,283.44,750.0,283.73,283.73,283.44,283.44,750.0
2024-10-08 14:00:00,283.96,284.16,283.96,284.16,402.0,283.96,284.16,283.96,284.16,402.0
2024-10-08 14:30:00,282.42,282.43,282.19,282.43,600.0,282.42,282.43,282.19,282.43,600.0
2024-10-08 15:00:00,282.27,282.52,282.12,282.52,1058.0,282.27,282.52,282.12,282.52,1058.0
2024-10-08 15:30:00,282.41,282.41,281.01,282.17,2574.0,282.41,282.41,281.01,282.17,2574.0
2024-10-09 09:30:00,282.19,284.51,282.19,284.51,200.0,282.19,284.51,282.19,284.51,200.0
2024-10-09 10:00:00,284.98,284.98,284.25,284.25,200.0,284.98,284.98,284.25,284.25,200.0
2024-10-09 10:30:00,285.42,287.48,285.42,287.36,700.0,285.42,287.48,285.42,287.36,700.0
2024-10-09 11:00:00,286.2,286.2,286.2,286.2,158.0,286.2,286.2,286.2,286.2,158.0
2024-10-09 11:30:00,285.69,287.11,285.69,287.11,400.0,285.69,287.11,285.69,287.11,400.0
2024-10-09 12:00:00,285.24,285.42,285.24,285.42,200.0,285.24,285.42,285.24,285.42,200.0
2024-10-09 12:30:00,285.42,285.42,285.42,285.42,0.0,285.42,285.42,285.42,285.42,0.0
2024-10-09 13:00:00,285.42,285.42,285.42,285.42,0.0,285.42,285.42,285.42,285.42,0.0
2024-10-09 13:30:00,285.51,285.51,285.3,285.49,918.0,285.51,285.51,285.3,285.49,918.0
2024-10-09 14:00:00,285.78,285.78,285.78,285.78,100.0,285.78,285.78,285.78,285.78,100.0
2024-10-09 14:30:00,285.78,285.78,285.78,285.78,0.0,285.78,285.78,285.78,285.78,0.0
2024-10-09 15:00:00,287.47,287.47,287.4,287.4,900.0,287.47,287.47,287.4,287.4,900.0
2024-10-09 15:30:00,288.01,288.98,287.33,288.68,1400.0,288.01,288.98,287.33,288.68,1400.0
2024-10-10 09:30:00,287.0,287.0,287.0,287.0,100.0,287.0,287.0,287.0,287.0,100.0
2024-10-10 10:00:00,287.29,287.29,287.29,287.29,200.0,287.29,287.29,287.29,287.29,200.0
2024-10-10 10:30:00,286.89,286.89,286.89,286.89,400.0,286.89,286.89,286.89,286.89,400.0
2024-10-10 11:00:00,288.0,290.27,288.0,290.11,1696.0,288.0,290.27,288.0,290.11,1696.0
2024-10-10 11:30:00,290.31,290.31,290.31,290.31,100.0,290.31,290.31,290.31,290.31,100.0
2024-10-10 12:00:00,291.1,291.53,291.1,291.21,660.0,291.1,291.53,291.1,291.21,660.0
2024-10-10 12:30:00,291.2,292.3,291.2,292.3,500.0,291.2,292.3,291.2,292.3,500.0
2024-10-10 13:00:00,290.99,292.5,290.99,292.49,1100.0,290.99,292.5,290.99,292.49,1100.0
2024-10-10 13:30:00,292.83,292.83,291.07,291.07,400.0,292.83,292.83,291.07,291.07,400.0
2024-10-10 14:00:00,292.17,292.17,292.17,292.17,100.0,292.17,292.17,292.17,292.17,100.0
2024-10-10 14:30:00,292.43,293.74,292.41,293.69,535.0,292.43,293.74,292.41,293.69,535.0
2024-10-10 15:00:00,293.59,293.74,293.59,293.74,700.0,293.59,293.74,293.59,293.74,700.0
2024-10-10 15:30:00,293.52,294.8,293.42,294.18,1779.0,293.52,294.8,293.42,294.18,1779.0
2024-10-11 09:30:00,295.0,295.0,295.0,295.0,300.0,295.0,295.0,295.0,295.0,300.0
2024-10-11 10:00:00,296.43,299.0,296.43,298.25,2081.0,296.43,299.0,296.43,298.25,2081.0
2024-10-11 10:30:00,298.01,298.01,298.01,298.01,100.0,298.01,298.01,298.01,298.01,100.0
2024-10-11 11:00:00,296.13,296.13,296.13,296.13,100.0,296.13,296.13,296.13,296.13,100.0
2024-10-11 11:30:00,296.13,296.13,296.13,296.13,0.0,296.13,296.13,296.13,296.13,0.0
2024-10-11 12:00:00,297.33,297.33,296.81,296.81,300.0,297.33,297.33,296.81,296.81,300.0
2024-10-11 12:30:00,296.81,296.81,296.81,296.81,0.0,296.81,296.81,296.81,296.81,0.0
2024-10-11 13:00:00,296.81,296.81,296.81,296.81,0.0,296.81,296.81,296.81,296.81,0.0
2024-10-11 13:30:00,295.83,295.83,295.83,295.83,100.0,295.83,295.83,295.83,295.83,100.0
2024-10-11 14:00:00,295.83,295.83,295.83,295.83,0.0,295.83,295.83,295.83,295.83,0.0
2024-10-11 14:30:00,295.77,295.77,295.7,295.7,300.0,295.77,295.77,295.7,295.7,300.0
2024-10-11 15:00:00,295.7,295.7,295.7,295.7,0.0,295.7,295.7,295.7,295.7,0.0
2024-10-11 15:30:00,295.64,296.29,295.51,295.51,3129.0,295.64,296.29,295.51,295.51,3129.0
2024-10-14 10:00:00,297.3,297.31,297.07,297.12,1200.0,297.3,297.31,297.07,297.12,1200.0
2024-10-14 10:30:00,297.25,297.25,297.11,297.11,300.0,297.25,297.25,297.11,297.11,300.0
2024-10-14 11:00:00,295.82,296.62,295.82,296.62,700.0,295.82,296.62,295.82,296.62,700.0
2024-10-14 11:30:00,295.55,295.55,295.55,295.55,119.0,295.55,295.55,295.55,295.55,119.0
2024-10-14 12:00:00,295.27,295.27,295.27,295.27,100.0,295.27,295.27,295.27,295.27,100.0
2024-10-14 12:30:00,294.93,294.94,294.89,294.89,400.0,294.93,294.94,294.89,294.89,400.0
2024-10-14 13:00:00,294.72,294.72,294.48,294.48,200.0,294.72,294.72,294.48,294.48,200.0
2024-10-14 13:30:00,294.48,294.48,294.48,294.48,0.0,294.48,294.48,294.48,294.48,0.0
2024-10-14 14:00:00,293.06,293.06,293.06,293.06,202.0,293.06,293.06,293.06,293.06,202.0
2024-10-14 14:30:00,293.73,293.73,293.73,293.73,400.0,293.73,293.73,293.73,293.73,400.0
2024-10-14 15:00:00,293.02,293.02,292.99,292.99,300.0,293.02,293.02,292.99,292.99,300.0
2024-10-14 15:30:00,294.39,294.95,294.39,294.65,400.0,294.39,294.95,294.39,294.65,400.0
2024-10-15 09:30:00,292.57,292.57,292.27,292.27,400.0,292.57,292.57,292.27,292.27,400.0
2024-10-15 10:00:00,292.27,292.27,292.27,292.27,0.0,292.27,292.27,292.27,292.27,0.0
2024-10-15 10:30:00,293.46,294.53,291.64,294.53,612.0,293.46,294.53,291.64,294.53,612.0
2024-10-15 11:00:00,294.01,295.6,294.01,295.6,850.0,294.01,295.6,294.01,295.6,850.0
2024-10-15 11:30:00,296.87,296.87,296.23,296.23,350.0,296.87,296.87,296.23,296.23,350.0
2024-10-15 12:00:00,296.44,296.44,296.24,296.24,200.0,296.44,296.44,296.24,296.24,200.0
2024-10-15 12:30:00,295.69,295.69,295.48,295.48,250.0,295.69,295.69,295.48,295.48,250.0
2024-10-15 13:00:00,295.17,295.17,295.17,295.17,116.0,295.17,295.17,295.17,295.17,116.0
2024-10-15 13:30:00,295.17,295.17,295.17,295.17,0.0,295.17,295.17,295.17,295.17,0.0
2024-10-15 14:00:00,294.6,295.17,294.6,295.17,200.0,294.6,295.17,294.6,295.17,200.0
2024-10-15 14:30:00,294.99,294.99,294.37,294.37,200.0,294.99,294.99,294.37,294.37,200.0
2024-10-15 15:00:00,293.94,294.13,293.72,294.0,1754.0,293.94,294.13,293.72,294.0,1754.0
2024-10-15 15:30:00,293.83,294.53,293.04,293.04,2068.0,293.83,294.53,293.04,293.04,2068.0
2024-10-16 09:30:00,295.6,299.31,294.92,295.0,1871.0,295.6,299.31,294.92,295.0,1871.0
2024-10-16 10:00:00,295.0,295.0,295.0,295.0,300.0,295.0,295.0,295.0,295.0,300.0
2024-10-16 10:30:00,295.79,295.79,294.52,294.52,1080.0,295.79,295.79,294.52,294.52,1080.0
2024-10-16 11:00:00,294.52,294.52,294.52,294.52,0.0,294.52,294.52,294.52,294.52,0.0
2024-10-16 11:30:00,293.65,293.65,293.01,293.01,300.0,293.65,293.65,293.01,293.01,300.0
2024-10-16 12:00:00,292.56,292.56,291.88,291.88,1575.0,292.56,292.56,291.88,291.88,1575.0
2024-10-16 12:30:00,291.88,291.88,291.88,291.88,0.0,291.88,291.88,291.88,291.88,0.0
2024-10-16 13:00:00,292.31,292.31,292.0,292.0,200.0,292.31,292.31,292.0,292.0,200.0
2024-10-16 13:30:00,292.17,292.17,292.17,292.17,200.0,292.17,292.17,292.17,292.17,200.0
2024-10-16 14:00:00,292.47,292.75,292.47,292.75,300.0,292.47,292.75,292.47,292.75,300.0
2024-10-16 14:30:00,292.75,292.75,292.75,292.75,0.0,292.75,292.75,292.75,292.75,0.0
2024-10-16 15:00:00,292.75,292.75,292.75,292.75,0.0,292.75,292.75,292.75,292.75,0.0
2024-10-16 15:30:00,293.46,294.23,293.46,294.07,1191.0,293.46,294.23,293.46,294.07,1191.0
2024-10-17 09:30:00,294.8,294.8,294.8,294.8,100.0,294.8,294.8,294.8,294.8,100.0
2024-10-17 10:00:00,293.59,293.59,292.75,293.5,500.0,293.59,293.59,292.75,293.5,500.0
2024-10-17 10:30:00,294.05,294.94,294.05,294.94,650.0,294.05,294.94,294.05,294.94,650.0
2024-10-17 11:00:00,294.61,294.64,294.61,294.64,200.0,294.61,294.64,294.61,294.64,200.0
2024-10-17 11:30:00,296.97,296.98,296.97,296.98,200.0,296.97,296.98,296.97,296.98,200.0
2024-10-17 12:00:00,296.98,296.98,296.98,296.98,0.0,296.98,296.98,296.98,296.98,0.0
2024-10-17 12:30:00,296.98,296.98,296.98,296.98,0.0,296.98,296.98,296.98,296.98,0.0
2024-10-17 13:00:00,298.01,298.01,297.87,297.87,200.0,298.01,298.01,297.87,297.87,200.0
2024-10-17 13:30:00,297.68,297.68,297.68,297.68,100.0,297.68,297.68,297.68,297.68,100.0
2024-10-17 14:00:00,296.92,296.92,296.83,296.83,200.0,296.92,296.92,296.83,296.83,200.0
2024-10-17 14:30:00,297.83,297.83,297.83,297.83,200.0,297.83,297.83,297.83,297.83,200.0
2024-10-17 15:00:00,298.76,298.76,298.18,298.18,1256.0,298.76,298.76,298.18,298.18,1256.0
2024-10-17 15:30:00,296.51,296.51,295.85,295.85,400.0,296.51,296.51,295.85,295.85,400.0
2024-10-18 09:30:00,299.55,304.85,298.87,304.85,3281.0,299.55,304.85,298.87,304.85,3281.0
2024-10-18 10:00:00,306.0,307.42,305.0,306.0,2289.0,306.0,307.42,305.0,306.0,2289.0
2024-10-18 10:30:00,305.82,305.82,301.13,301.16,900.0,305.82,305.82,301.13,301.16,900.0
2024-10-18 11:00:00,301.48,301.48,301.48,301.48,100.0,301.48,301.48,301.48,301.48,100.0
2024-10-18 11:30:00,301.23,301.23,301.23,301.23,100.0,301.23,301.23,301.23,301.23,100.0
2024-10-18 12:00:00,301.39,301.39,301.39,301.39,100.0,301.39,301.39,301.39,301.39,100.0
2024-10-18 12:30:00,301.39,301.39,301.39,301.39,0.0,301.39,301.39,301.39,301.39,0.0
2024-10-18 13:00:00,300.85,300.86,300.85,300.86,200.0,300.85,300.86,300.85,300.86,200.0
2024-10-18 13:30:00,300.86,300.86,300.86,300.86,0.0,300.86,300.86,300.86,300.86,0.0
2024-10-18 14:00:00,300.86,300.86,300.86,300.86,0.0,300.86,300.86,300.86,300.86,0.0
2024-10-18 14:30:00,300.63,300.63,300.63,300.63,100.0,300.63,300.63,300.63,300.63,100.0
2024-10-18 15:00:00,300.14,300.22,300.14,300.22,200.0,300.14,300.22,300.14,300.22,200.0
2024-10-18 15:30:00,299.42,299.69,299.04,299.69,300.0,299.42,299.69,299.04,299.69,300.0
2024-10-21 09:30:00,302.1,302.19,302.1,302.19,200.0,302.1,302.19,302.1,302.19,200.0
2024-10-21 10:00:00,302.81,302.81,302.81,302.81,131.0,302.81,302.81,302.81,302.81,131.0
2024-10-21 10:30:00,300.9,300.9,299.4,299.46,500.0,300.9,300.9,299.4,299.46,500.0
2024-10-21 11:00:00,298.71,299.44,298.29,299.44,1700.0,298.71,299.44,298.29,299.44,1700.0
2024-10-21 11:30:00,300.13,300.13,300.13,300.13,100.0,300.13,300.13,300.13,300.13,100.0
2024-10-21 12:00:00,300.81,301.09,300.54,300.54,500.0,300.81,301.09,300.54,300.54,500.0
2024-10-21 12:30:00,300.6,300.6,300.6,300.6,100.0,300.6,300.6,300.6,300.6,100.0
2024-10-21 13:00:00,301.19,301.19,300.74,300.74,916.0,301.19,301.19,300.74,300.74,916.0
2024-10-21 13:30:00,300.66,300.66,300.51,300.66,345.0,300.66,300.66,300.51,300.66,345.0
2024-10-21 14:00:00,300.84,300.84,299.77,299.77,382.0,300.84,300.84,299.77,299.77,382.0
2024-10-21 14:30:00,299.56,299.56,299.56,299.56,100.0,299.56,299.56,299.56,299.56,100.0
2024-10-21 15:00:00,299.35,299.71,299.35,299.71,200.0,299.35,299.71,299.35,299.71,200.0
2024-10-21 15:30:00,299.46,300.28,299.2,300.17,2576.0,299.46,300.28,299.2,300.17,2576.0
2024-10-22 09:30:00,300.09,303.35,300.09,303.35,983.0,300.09,303.35,300.09,303.35,983.0
2024-10-22 10:00:00,304.16,304.36,304.0,304.0,300.0,304.16,304.36,304.0,304.0,300.0
2024-10-22 10:30:00,303.78,303.78,301.53,301.53,1436.0,303.78,303.78,301.53,301.53,1436.0
2024-10-22 11:00:00,301.62,301.62,301.62,301.62,100.0,301.62,301.62,301.62,301.62,100.0
2024-10-22 11:30:00,301.62,301.62,301.62,301.62,0.0,301.62,301.62,301.62,301.62,0.0
2024-10-22 12:00:00,298.87,298.87,298.87,298.87,100.0,298.87,298.87,298.87,298.87,100.0
2024-10-22 12:30:00,298.87,298.87,298.87,298.87,0.0,298.87,298.87,298.87,298.87,0.0
2024-10-22 13:00:00,298.44,298.44,298.44,298.44,100.0,298.44,298.44,298.44,298.44,100.0
2024-10-22 13:30:00,298.44,298.44,298.44,298.44,0.0,298.44,298.44,298.44,298.44,0.0
2024-10-22 14:00:00,299.12,299.12,299.09,299.1,300.0,299.12,299.12,299.09,299.1,300.0
2024-10-22 14:30:00,299.77,300.3,299.77,300.08,400.0,299.77,300.3,299.77,300.08,400.0
2024-10-22 15:00:00,299.09,299.09,298.39,298.39,257.0,299.09,299.09,298.39,298.39,257.0
2024-10-22 15:30:00,298.16,299.47,297.94,299.47,500.0,298.16,299.47,297.94,299.47,500.0
2024-10-23 09:30:00,293.74,293.74,287.95,287.95,1762.0,293.74,293.74,287.95,287.95,1762.0
2024-10-23 10:00:00,289.97,290.8,289.68,290.8,400.0,289.97,290.8,289.68,290.8,400.0
2024-10-23 10:30:00,294.14,294.14,294.13,294.13,200.0,294.14,294.14,294.13,294.13,200.0
2024-10-23 11:00:00,294.0,294.0,293.09,293.09,399.0,294.0,294.0,293.09,293.09,399.0
2024-10-23 11:30:00,291.63,294.09,291.63,293.69,700.0,291.63,294.09,291.63,293.69,700.0
2024-10-23 12:00:00,293.32,293.32,293.32,293.32,100.0,293.32,293.32,293.32,293.32,100.0
2024-10-23 12:30:00,292.33,292.72,292.33,292.72,300.0,292.33,292.72,292.33,292.72,300.0
2024-10-23 13:00:00,292.28,292.28,292.28,292.28,100.0,292.28,292.28,292.28,292.28,100.0
2024-10-23 13:30:00,292.28,292.28,292.28,292.28,0.0,292.28,292.28,292.28,292.28,0.0
2024-10-23 14:00:00,292.28,292.28,292.28,292.28,0.0,292.28,292.28,292.28,292.28,0.0
2024-10-23 14:30:00,290.53,290.53,290.06,290.23,300.0,290.53,290.53,290.06,290.23,300.0
2024-10-23 15:00:00,289.61,289.61,289.61,289.61,200.0,289.61,289.61,289.61,289.61,200.0
2024-10-23 15:30:00,289.6,289.6,289.06,289.06,200.0,289.6,289.6,289.06,289.06,200.0
2024-10-24 10:00:00,296.33,296.34,294.69,294.69,300.0,296.33,296.34,294.69,294.69,300.0
2024-10-24 10:30:00,295.2,295.2,295.2,295.2,100.0,295.2,295.2,295.2,295.2,100.0
2024-10-24 11:00:00,295.2,295.2,295.2,295.2,0.0,295.2,295.2,295.2,295.2,0.0
2024-10-24 11:30:00,295.2,295.2,295.2,295.2,0.0,295.2,295.2,295.2,295.2,0.0
2024-10-24 12:00:00,295.2,295.2,295.2,295.2,0.0,295.2,295.2,295.2,295.2,0.0
2024-10-24 12:30:00,294.71,294.71,294.56,294.56,200.0,294.71,294.71,294.56,294.56,200.0
2024-10-24 13:00:00,294.56,294.56,294.56,294.56,0.0,294.56,294.56,294.56,294.56,0.0
2024-10-24 13:30:00,293.74,293.74,293.74,293.74,100.0,293.74,293.74,293.74,293.74,100.0
2024-10-24 14:00:00,293.74,293.74,293.74,293.74,0.0,293.74,293.74,293.74,293.74,0.0
2024-10-24 14:30:00,293.62,293.62,293.62,293.62,100.0,293.62,293.62,293.62,293.62,100.0
2024-10-24 15:00:00,293.62,293.62,293.62,293.62,0.0,293.62,293.62,293.62,293.62,0.0
2024-10-24 15:30:00,293.51,293.66,293.51,293.66,200.0,293.51,293.66,293.51,293.66,200.0
2024-10-25 09:30:00,298.0,298.28,298.0,298.0,982.0,298.0,298.28,298.0,298.0,982.0
2024-10-25 10:00:00,299.22,299.22,295.81,296.0,1527.0,299.22,299.22,295.81,296.0,1527.0
2024-10-25 10:30:00,296.0,296.0,296.0,296.0,0.0,296.0,296.0,296.0,296.0,0.0
2024-10-25 11:00:00,296.0,296.0,296.0,296.0,0.0,296.0,296.0,296.0,296.0,0.0
2024-10-25 11:30:00,292.34,292.34,292.34,292.34,100.0,292.34,292.34,292.34,292.34,100.0
2024-10-25 12:00:00,292.22,292.52,292.22,292.52,300.0,292.22,292.52,292.22,292.52,300.0
2024-10-25 12:30:00,292.48,292.48,292.48,292.48,100.0,292.48,292.48,292.48,292.48,100.0
2024-10-25 13:00:00,292.48,292.48,292.48,292.48,0.0,292.48,292.48,292.48,292.48,0.0
2024-10-25 13:30:00,290.19,290.19,290.19,290.19,100.0,290.19,290.19,290.19,290.19,100.0
2024-10-25 14:00:00,289.78,289.83,289.78,289.83,200.0,289.78,289.83,289.78,289.83,200.0
2024-10-25 14:30:00,289.98,290.14,289.98,290.14,200.0,289.98,290.14,289.98,290.14,200.0
2024-10-25 15:00:00,290.32,290.32,290.32,290.32,100.0,290.32,290.32,290.32,290.32,100.0
2024-10-25 15:30:00,290.77,290.77,290.27,290.27,300.0,290.77,290.77,290.27,290.27,300.0
2024-10-28 09:30:00,293.62,293.62,292.13,292.13,320.0,293.62,293.62,292.13,292.13,320.0
2024-10-28 10:00:00,292.13,292.13,292.13,292.13,0.0,292.13,292.13,292.13,292.13,0.0
2024-10-28 10:30:00,290.0,290.7,290.0,290.7,600.0,290.0,290.7,290.0,290.7,600.0
2024-10-28 11:00:00,290.0,290.16,289.27,289.27,400.0,290.0,290.16,289.27,289.27,400.0
2024-10-28 11:30:00,289.27,289.27,289.27,289.27,0.0,289.27,289.27,289.27,289.27,0.0
2024-10-28 12:00:00,290.77,290.77,290.77,290.77,100.0,290.77,290.77,290.77,290.77,100.0
2024-10-28 12:30:00,290.77,290.77,290.77,290.77,0.0,290.77,290.77,290.77,290.77,0.0
2024-10-28 13:00:00,289.67,289.67,289.67,289.67,307.0,289.67,289.67,289.67,289.67,307.0
2024-10-28 13:30:00,289.25,289.27,289.0,289.1,806.0,289.25,289.27,289.0,289.1,806.0
2024-10-28 14:00:00,288.62,288.62,288.08,288.24,300.0,288.62,288.62,288.08,288.24,300.0
2024-10-28 14:30:00,288.03,288.39,287.81,287.81,500.0,288.03,288.39,287.81,287.81,500.0
2024-10-28 15:00:00,287.45,287.98,287.45,287.98,300.0,287.45,287.98,287.45,287.98,300.0
2024-10-28 15:30:00,287.92,288.68,287.84,287.84,2854.0,287.92,288.68,287.84,287.84,2854.0
2024-10-29 10:00:00,288.21,288.21,288.21,288.21,100.0,288.21,288.21,288.21,288.21,100.0
2024-10-29 10:30:00,287.59,287.59,286.12,286.12,232.0,287.59,287.59,286.12,286.12,232.0
2024-10-29 11:00:00,285.05,285.81,285.05,285.81,400.0,285.05,285.81,285.05,285.81,400.0
2024-10-29 11:30:00,284.23,286.5,284.12,286.5,1013.0,284.23,286.5,284.12,286.5,1013.0
2024-10-29 12:00:00,285.17,285.17,284.38,285.02,300.0,285.17,285.17,284.38,285.02,300.0
2024-10-29 12:30:00,283.59,283.62,283.0,283.61,425.0,283.59,283.62,283.0,283.61,425.0
2024-10-29 13:00:00,284.24,284.24,283.86,283.86,300.0,284.24,284.24,283.86,283.86,300.0
2024-10-29 13:30:00,284.34,284.99,284.16,284.37,900.0,284.34,284.99,284.16,284.37,900.0
2024-10-29 14:00:00,284.37,284.37,284.37,284.37,0.0,284.37,284.37,284.37,284.37,0.0
2024-10-29 14:30:00,285.2,285.2,285.2,285.2,100.0,285.2,285.2,285.2,285.2,100.0
2024-10-29 15:00:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2024-10-29 15:30:00,284.52,285.79,284.52,285.79,1200.0,284.52,285.79,284.52,285.79,1200.0
2024-10-30 09:30:00,282.7,282.7,279.86,281.92,300.0,282.7,282.7,279.86,281.92,300.0
2024-10-30 10:00:00,283.38,283.38,283.38,283.38,158.0,283.38,283.38,283.38,283.38,158.0
2024-10-30 10:30:00,283.38,283.38,283.38,283.38,0.0,283.38,283.38,283.38,283.38,0.0
2024-10-30 11:00:00,282.85,282.95,282.85,282.95,600.0,282.85,282.95,282.85,282.95,600.0
2024-10-30 11:30:00,282.81,282.81,282.81,282.81,233.0,282.81,282.81,282.81,282.81,233.0
2024-10-30 12:00:00,282.22,283.0,282.22,282.8,612.0,282.22,283.0,282.22,282.8,612.0
2024-10-30 12:30:00,283.1,283.64,283.1,283.64,200.0,283.1,283.64,283.1,283.64,200.0
2024-10-30 13:00:00,283.47,283.47,283.18,283.18,300.0,283.47,283.47,283.18,283.18,300.0
2024-10-30 13:30:00,283.18,283.18,283.18,283.18,0.0,283.18,283.18,283.18,283.18,0.0
2024-10-30 14:00:00,283.81,283.84,283.81,283.84,200.0,283.81,283.84,283.81,283.84,200.0
2024-10-30 14:30:00,284.04,284.7,284.04,284.7,200.0,284.04,284.7,284.04,284.7,200.0
2024-10-30 15:00:00,283.82,284.0,283.71,283.71,300.0,283.82,284.0,283.71,283.71,300.0
2024-10-30 15:30:00,283.31,283.4,282.96,282.96,805.0,283.31,283.4,282.96,282.96,805.0
2024-10-31 09:30:00,283.11,283.11,277.57,277.57,400.0,283.11,283.11,277.57,277.57,400.0
2024-10-31 10:00:00,277.23,277.72,275.78,275.78,838.0,277.23,277.72,275.78,275.78,838.0
2024-10-31 10:30:00,276.2,276.2,275.59,275.59,300.0,276.2,276.2,275.59,275.59,300.0
2024-10-31 11:00:00,275.23,276.15,275.2,276.15,735.0,275.23,276.15,275.2,276.15,735.0
2024-10-31 11:30:00,277.4,277.4,277.4,277.4,100.0,277.4,277.4,277.4,277.4,100.0
2024-10-31 12:00:00,279.62,279.7,279.1,279.1,400.0,279.62,279.7,279.1,279.1,400.0
2024-10-31 12:30:00,279.1,279.1,279.1,279.1,0.0,279.1,279.1,279.1,279.1,0.0
2024-10-31 13:00:00,278.53,278.8,278.53,278.8,200.0,278.53,278.8,278.53,278.8,200.0
2024-10-31 13:30:00,277.12,277.12,277.12,277.12,100.0,277.12,277.12,277.12,277.12,100.0
2024-10-31 14:00:00,277.46,277.6,277.29,277.29,373.0,277.46,277.6,277.29,277.29,373.0
2024-10-31 14:30:00,276.2,276.2,274.92,275.81,2180.0,276.2,276.2,274.92,275.81,2180.0
2024-10-31 15:00:00,275.27,276.13,275.27,276.13,1761.0,275.27,276.13,275.27,276.13,1761.0
2024-10-31 15:30:00,276.6,277.24,276.34,276.7,1273.0,276.6,277.24,276.34,276.7,1273.0
2024-11-01 09:30:00,276.0,276.0,274.32,274.32,200.0,276.0,276.0,274.32,274.32,200.0
2024-11-01 10:00:00,278.77,278.77,278.77,278.77,100.0,278.77,278.77,278.77,278.77,100.0
2024-11-01 10:30:00,278.77,278.77,278.77,278.77,0.0,278.77,278.77,278.77,278.77,0.0
2024-11-01 11:00:00,278.82,278.82,278.82,278.82,100.0,278.82,278.82,278.82,278.82,100.0
2024-11-01 11:30:00,277.62,277.62,277.0,277.0,200.0,277.62,277.62,277.0,277.0,200.0
2024-11-01 12:00:00,277.06,277.78,277.06,277.78,220.0,277.06,277.78,277.06,277.78,220.0
2024-11-01 12:30:00,277.56,277.79,277.54,277.73,500.0,277.56,277.79,277.54,277.73,500.0
2024-11-01 13:00:00,277.24,277.87,277.24,277.87,200.0,277.24,277.87,277.24,277.87,200.0
2024-11-01 13:30:00,278.08,278.08,277.42,277.42,500.0,278.08,278.08,277.42,277.42,500.0
2024-11-01 14:00:00,276.88,276.88,276.88,276.88,100.0,276.88,276.88,276.88,276.88,100.0
2024-11-01 14:30:00,275.69,275.69,275.69,275.69,100.0,275.69,275.69,275.69,275.69,100.0
2024-11-01 15:00:00,277.01,278.04,277.01,277.92,510.0,277.01,278.04,277.01,277.92,510.0
2024-11-01 15:30:00,277.54,277.56,275.69,275.86,898.0,277.54,277.56,275.69,275.86,898.0
2024-11-04 09:30:00,274.37,274.37,274.35,274.35,200.0,274.37,274.37,274.35,274.35,200.0
2024-11-04 10:00:00,274.35,274.35,274.35,274.35,0.0,274.35,274.35,274.35,274.35,0.0
2024-11-04 10:30:00,274.5,275.68,274.5,275.68,309.0,274.5,275.68,274.5,275.68,309.0
2024-11-04 11:00:00,275.48,275.48,275.17,275.17,279.0,275.48,275.48,275.17,275.17,279.0
2024-11-04 11:30:00,272.75,274.76,272.45,274.76,4749.0,272.75,274.76,272.45,274.76,4749.0
2024-11-04 12:00:00,273.94,273.94,273.72,273.75,550.0,273.94,273.94,273.72,273.75,550.0
2024-11-04 12:30:00,274.16,275.28,274.04,275.28,850.0,274.16,275.28,274.04,275.28,850.0
2024-11-04 13:00:00,274.74,274.89,274.74,274.89,556.0,274.74,274.89,274.74,274.89,556.0
2024-11-04 13:30:00,275.2,276.02,275.07,276.02,932.0,275.2,276.02,275.07,276.02,932.0
2024-11-04 14:00:00,275.7,276.2,275.7,275.97,495.0,275.7,276.2,275.7,275.97,495.0
2024-11-04 14:30:00,275.59,276.55,275.59,276.55,848.0,275.59,276.55,275.59,276.55,848.0
2024-11-04 15:00:00,276.56,276.56,275.88,275.95,1024.0,276.56,276.56,275.88,275.95,1024.0
2024-11-04 15:30:00,275.18,275.67,273.96,274.01,5921.0,275.18,275.67,273.96,274.01,5921.0
2024-11-05 09:30:00,275.14,275.14,275.14,275.14,200.0,275.14,275.14,275.14,275.14,200.0
2024-11-05 10:00:00,274.1,274.71,273.46,273.9,1065.0,274.1,274.71,273.46,273.9,1065.0
2024-11-05 10:30:00,274.61,275.7,274.61,275.7,391.0,274.61,275.7,274.61,275.7,391.0
2024-11-05 11:00:00,276.91,276.91,276.87,276.87,750.0,276.91,276.91,276.87,276.87,750.0
2024-11-05 11:30:00,278.22,278.22,278.0,278.06,500.0,278.22,278.22,278.0,278.06,500.0
2024-11-05 12:00:00,278.59,278.59,278.4,278.53,950.0,278.59,278.59,278.4,278.53,950.0
2024-11-05 12:30:00,279.02,279.02,279.02,279.02,200.0,279.02,279.02,279.02,279.02,200.0
2024-11-05 13:00:00,279.35,279.78,279.35,279.78,300.0,279.35,279.78,279.35,279.78,300.0
2024-11-05 13:30:00,279.54,279.54,278.83,279.23,500.0,279.54,279.54,278.83,279.23,500.0
2024-11-05 14:00:00,279.59,280.34,279.59,280.34,300.0,279.59,280.34,279.59,280.34,300.0
2024-11-05 14:30:00,280.38,280.4,280.25,280.25,300.0,280.38,280.4,280.25,280.25,300.0
2024-11-05 15:00:00,280.12,280.33,279.67,280.33,500.0,280.12,280.33,279.67,280.33,500.0
2024-11-05 15:30:00,280.55,280.55,279.9,279.9,400.0,280.55,280.55,279.9,279.9,400.0
2024-11-06 09:30:00,290.0,290.0,287.75,288.81,631.0,290.0,290.0,287.75,288.81,631.0
2024-11-06 10:00:00,291.81,291.81,290.35,290.35,200.0,291.81,291.81,290.35,290.35,200.0
2024-11-06 10:30:00,291.92,292.22,291.69,292.22,300.0,291.92,292.22,291.69,292.22,300.0
2024-11-06 11:00:00,292.71,292.95,292.32,292.76,1314.0,292.71,292.95,292.32,292.76,1314.0
2024-11-06 11:30:00,293.12,293.12,293.12,293.12,100.0,293.12,293.12,293.12,293.12,100.0
2024-11-06 12:00:00,292.68,292.68,292.68,292.68,200.0,292.68,292.68,292.68,292.68,200.0
2024-11-06 12:30:00,292.68,292.68,292.68,292.68,0.0,292.68,292.68,292.68,292.68,0.0
2024-11-06 13:00:00,293.0,293.0,293.0,293.0,100.0,293.0,293.0,293.0,293.0,100.0
2024-11-06 13:30:00,293.4,293.52,292.87,292.92,700.0,293.4,293.52,292.87,292.92,700.0
2024-11-06 14:00:00,292.4,292.68,292.4,292.42,400.0,292.4,292.68,292.4,292.42,400.0
2024-11-06 14:30:00,293.48,293.59,292.97,292.97,400.0,293.48,293.59,292.97,292.97,400.0
2024-11-06 15:00:00,292.91,292.91,292.91,292.91,100.0,292.91,292.91,292.91,292.91,100.0
2024-11-06 15:30:00,293.04,294.98,293.04,294.71,935.0,293.04,294.98,293.04,294.71,935.0
2024-11-07 09:30:00,296.11,299.9,296.11,297.51,683.0,296.11,299.9,296.11,297.51,683.0
2024-11-07 10:00:00,297.54,297.59,296.54,297.12,561.0,297.54,297.59,296.54,297.12,561.0
2024-11-07 10:30:00,295.61,297.3,295.61,297.29,1100.0,295.61,297.3,295.61,297.29,1100.0
2024-11-07 11:00:00,296.6,296.6,296.6,296.6,100.0,296.6,296.6,296.6,296.6,100.0
2024-11-07 11:30:00,294.99,294.99,294.99,294.99,100.0,294.99,294.99,294.99,294.99,100.0
2024-11-07 12:00:00,296.19,296.82,296.18,296.75,500.0,296.19,296.82,296.18,296.75,500.0
2024-11-07 12:30:00,296.96,297.56,296.96,297.14,500.0,296.96,297.56,296.96,297.14,500.0
2024-11-07 13:00:00,297.14,297.14,297.14,297.14,0.0,297.14,297.14,297.14,297.14,0.0
2024-11-07 13:30:00,294.45,295.41,294.45,295.41,200.0,294.45,295.41,294.45,295.41,200.0
2024-11-07 14:00:00,295.41,295.41,295.41,295.41,0.0,295.41,295.41,295.41,295.41,0.0
2024-11-07 14:30:00,295.8,296.05,295.69,295.69,300.0,295.8,296.05,295.69,295.69,300.0
2024-11-07 15:00:00,295.99,296.09,295.66,296.09,600.0,295.99,296.09,295.66,296.09,600.0
2024-11-07 15:30:00,295.12,296.17,295.12,296.17,505.0,295.12,296.17,295.12,296.17,505.0
2024-11-08 09:30:00,294.75,294.75,294.75,294.75,281.0,294.75,294.75,294.75,294.75,281.0
2024-11-08 10:00:00,294.75,294.75,294.75,294.75,0.0,294.75,294.75,294.75,294.75,0.0
2024-11-08 10:30:00,292.2,292.2,292.2,292.2,100.0,292.2,292.2,292.2,292.2,100.0
2024-11-08 11:00:00,291.8,291.8,291.8,291.8,100.0,291.8,291.8,291.8,291.8,100.0
2024-11-08 11:30:00,292.63,292.71,292.63,292.71,238.0,292.63,292.71,292.63,292.71,238.0
2024-11-08 12:00:00,293.06,293.31,292.87,293.31,832.0,293.06,293.31,292.87,293.31,832.0
2024-11-08 12:30:00,293.07,293.07,292.63,292.63,208.0,293.07,293.07,292.63,292.63,208.0
2024-11-08 13:00:00,292.63,292.63,292.63,292.63,0.0,292.63,292.63,292.63,292.63,0.0
2024-11-08 13:30:00,293.69,293.69,293.45,293.45,208.0,293.69,293.69,293.45,293.45,208.0
2024-11-08 14:00:00,293.45,293.45,293.45,293.45,0.0,293.45,293.45,293.45,293.45,0.0
2024-11-08 14:30:00,294.28,294.28,294.06,294.06,200.0,294.28,294.28,294.06,294.06,200.0
2024-11-08 15:00:00,294.29,294.58,293.67,293.67,400.0,294.29,294.58,293.67,293.67,400.0
2024-11-08 15:30:00,294.03,294.87,293.97,294.72,976.0,294.03,294.87,293.97,294.72,976.0
2024-11-11 09:30:00,298.96,301.07,297.12,299.42,1900.0,298.96,301.07,297.12,299.42,1900.0
2024-11-11 10:00:00,297.74,297.74,296.39,296.4,1898.0,297.74,297.74,296.39,296.4,1898.0
2024-11-11 10:30:00,296.46,296.46,295.14,295.69,1967.0,296.46,296.46,295.14,295.69,1967.0
2024-11-11 11:00:00,294.15,295.31,293.84,295.3,1500.0,294.15,295.31,293.84,295.3,1500.0
2024-11-11 11:30:00,295.85,298.65,295.85,298.65,2430.0,295.85,298.65,295.85,298.65,2430.0
2024-11-11 12:00:00,298.54,298.96,297.58,298.31,2547.0,298.54,298.96,297.58,298.31,2547.0
2024-11-11 12:30:00,298.6,298.65,296.9,296.9,2193.0,298.6,298.65,296.9,296.9,2193.0
2024-11-11 13:00:00,295.93,295.93,295.72,295.89,1862.0,295.93,295.93,295.72,295.89,1862.0
2024-11-11 13:30:00,296.0,296.74,295.91,296.05,1600.0,296.0,296.74,295.91,296.05,1600.0
2024-11-11 14:00:00,295.4,295.74,295.4,295.49,886.0,295.4,295.74,295.4,295.49,886.0
2024-11-11 14:30:00,295.84,296.21,294.91,294.91,1919.0,295.84,296.21,294.91,294.91,1919.0
2024-11-11 15:00:00,295.92,296.79,295.92,296.47,4226.0,295.92,296.79,295.92,296.47,4226.0
2024-11-11 15:30:00,296.64,296.72,294.25,294.39,6644.0,296.64,296.72,294.25,294.39,6644.0
2024-11-12 09:30:00,290.01,292.47,289.96,291.41,1400.0,290.01,292.47,289.96,291.41,1400.0
2024-11-12 10:00:00,291.22,292.0,290.0,291.27,3074.0,291.22,292.0,290.0,291.27,3074.0
2024-11-12 10:30:00,291.3,292.78,290.86,292.78,1451.0,291.3,292.78,290.86,292.78,1451.0
2024-11-12 11:00:00,291.38,291.61,291.38,291.59,600.0,291.38,291.61,291.38,291.59,600.0
2024-11-12 11:30:00,292.02,292.06,291.35,292.0,851.0,292.02,292.06,291.35,292.0,851.0
2024-11-12 12:00:00,292.07,292.89,292.07,292.89,300.0,292.07,292.89,292.07,292.89,300.0
2024-11-12 12:30:00,293.3,293.3,292.18,292.59,755.0,293.3,293.3,292.18,292.59,755.0
2024-11-12 13:00:00,292.63,294.23,292.58,294.23,600.0,292.63,294.23,292.58,294.23,600.0
2024-11-12 13:30:00,295.71,296.49,295.71,296.15,682.0,295.71,296.49,295.71,296.15,682.0
2024-11-12 14:00:00,295.25,298.01,295.15,298.01,1725.0,295.25,298.01,295.15,298.01,1725.0
2024-11-12 14:30:00,298.3,299.3,298.18,299.3,1900.0,298.3,299.3,298.18,299.3,1900.0
2024-11-12 15:00:00,299.14,300.0,298.76,300.0,2800.0,299.14,300.0,298.76,300.0,2800.0
2024-11-12 15:30:00,299.06,301.1,299.02,300.87,7201.0,299.06,301.1,299.02,300.87,7201.0
2024-11-13 09:30:00,304.75,318.0,302.75,308.0,10324.0,304.75,318.0,302.75,308.0,10324.0
2024-11-13 10:00:00,307.0,308.99,305.0,307.5,1908.0,307.0,308.99,305.0,307.5,1908.0
2024-11-13 10:30:00,306.0,306.0,306.0,306.0,215.0,306.0,306.0,306.0,306.0,215.0
2024-11-13 11:00:00,305.3,305.3,303.0,303.0,825.0,305.3,305.3,303.0,303.0,825.0
2024-11-13 11:30:00,304.32,304.32,304.32,304.32,100.0,304.32,304.32,304.32,304.32,100.0
2024-11-13 12:00:00,302.74,302.74,299.0,300.0,1034.0,302.74,302.74,299.0,300.0,1034.0
2024-11-13 12:30:00,300.05,300.61,299.42,300.61,400.0,300.05,300.61,299.42,300.61,400.0
2024-11-13 13:00:00,300.55,301.46,299.7,300.3,1125.0,300.55,301.46,299.7,300.3,1125.0
2024-11-13 13:30:00,301.37,303.43,301.37,303.01,500.0,301.37,303.43,301.37,303.01,500.0
2024-11-13 14:00:00,302.28,303.0,300.77,300.77,659.0,302.28,303.0,300.77,300.77,659.0
2024-11-13 14:30:00,296.2,296.38,293.59,296.37,800.0,296.2,296.38,293.59,296.37,800.0
2024-11-13 15:00:00,296.3,296.77,296.3,296.53,525.0,296.3,296.77,296.3,296.53,525.0
2024-11-13 15:30:00,295.25,295.44,292.74,292.74,4271.0,295.25,295.44,292.74,292.74,4271.0
2024-11-14 09:30:00,300.0,300.0,295.67,295.67,2556.0,300.0,300.0,295.67,295.67,2556.0
2024-11-14 10:00:00,297.32,303.12,297.32,301.07,2624.0,297.32,303.12,297.32,301.07,2624.0
2024-11-14 10:30:00,303.33,305.28,303.33,305.21,500.0,303.33,305.28,303.33,305.21,500.0
2024-11-14 11:00:00,304.72,306.86,304.72,306.86,517.0,304.72,306.86,304.72,306.86,517.0
2024-11-14 11:30:00,307.22,310.39,306.17,306.17,1730.0,307.22,310.39,306.17,306.17,1730.0
2024-11-14 12:00:00,305.41,305.59,305.0,305.54,1100.0,305.41,305.59,305.0,305.54,1100.0
2024-11-14 12:30:00,304.03,305.75,304.03,304.69,700.0,304.03,305.75,304.03,304.69,700.0
2024-11-14 13:00:00,305.2,306.3,305.2,306.3,400.0,305.2,306.3,305.2,306.3,400.0
2024-11-14 13:30:00,305.23,307.58,305.23,307.43,625.0,305.23,307.58,305.23,307.43,625.0
2024-11-14 14:00:00,307.0,307.89,305.41,306.25,800.0,307.0,307.89,305.41,306.25,800.0
2024-11-14 14:30:00,305.41,305.41,305.41,305.41,100.0,305.41,305.41,305.41,305.41,100.0
2024-11-14 15:00:00,304.32,304.32,302.6,302.6,567.0,304.32,304.32,302.6,302.6,567.0
2024-11-14 15:30:00,302.21,302.21,300.93,301.24,3071.0,302.21,302.21,300.93,301.24,3071.0
2024-11-15 09:30:00,296.47,300.46,296.47,299.28,1446.0,296.47,300.46,296.47,299.28,1446.0
2024-11-15 10:00:00,297.85,297.96,297.16,297.84,823.0,297.85,297.96,297.16,297.84,823.0
2024-11-15 10:30:00,293.3,295.35,292.49,295.35,700.0,293.3,295.35,292.49,295.35,700.0
2024-11-15 11:00:00,296.84,299.43,296.69,299.43,1043.0,296.84,299.43,296.69,299.43,1043.0
2024-11-15 11:30:00,299.07,299.07,297.69,297.69,1100.0,299.07,299.07,297.69,297.69,1100.0
2024-11-15 12:00:00,299.06,299.06,298.07,298.07,400.0,299.06,299.06,298.07,298.07,400.0
2024-11-15 12:30:00,297.46,297.46,297.46,297.46,100.0,297.46,297.46,297.46,297.46,100.0
2024-11-15 13:00:00,300.99,301.27,300.99,301.09,500.0,300.99,301.27,300.99,301.09,500.0
2024-11-15 13:30:00,299.85,300.09,299.85,300.09,424.0,299.85,300.09,299.85,300.09,424.0
2024-11-15 14:00:00,300.39,300.87,300.39,300.77,300.0,300.39,300.87,300.39,300.77,300.0
2024-11-15 14:30:00,301.18,302.83,301.18,302.0,1181.0,301.18,302.83,301.18,302.0,1181.0
2024-11-15 15:00:00,301.55,304.21,301.13,304.21,468.0,301.55,304.21,301.13,304.21,468.0
2024-11-15 15:30:00,304.35,306.86,303.25,305.43,3500.0,304.35,306.86,303.25,305.43,3500.0
2024-11-18 09:30:00,304.25,304.26,303.34,303.79,600.0,304.25,304.26,303.34,303.79,600.0
2024-11-18 10:00:00,302.3,303.0,301.73,302.76,1725.0,302.3,303.0,301.73,302.76,1725.0
2024-11-18 10:30:00,304.67,305.09,304.67,305.09,378.0,304.67,305.09,304.67,305.09,378.0
2024-11-18 11:00:00,304.65,304.71,304.65,304.71,200.0,304.65,304.71,304.65,304.71,200.0
2024-11-18 11:30:00,304.64,304.64,303.8,303.8,400.0,304.64,304.64,303.8,303.8,400.0
2024-11-18 12:00:00,304.33,304.71,304.33,304.71,300.0,304.33,304.71,304.33,304.71,300.0
2024-11-18 12:30:00,304.96,304.96,304.96,304.96,100.0,304.96,304.96,304.96,304.96,100.0
2024-11-18 13:00:00,306.54,306.54,306.05,306.05,782.0,306.54,306.54,306.05,306.05,782.0
2024-11-18 13:30:00,306.54,306.81,306.35,306.81,400.0,306.54,306.81,306.35,306.81,400.0
2024-11-18 14:00:00,305.77,306.44,305.77,306.44,200.0,305.77,306.44,305.77,306.44,200.0
2024-11-18 14:30:00,306.81,307.77,306.81,307.77,1082.0,306.81,307.77,306.81,307.77,1082.0
2024-11-18 15:00:00,307.38,308.0,306.86,308.0,1206.0,307.38,308.0,306.86,308.0,1206.0
2024-11-18 15:30:00,308.24,308.48,305.76,305.76,2800.0,308.24,308.48,305.76,305.76,2800.0
2024-11-19 09:30:00,302.63,302.63,301.0,302.29,398.0,302.63,302.63,301.0,302.29,398.0
2024-11-19 10:00:00,302.0,305.0,301.0,305.0,850.0,302.0,305.0,301.0,305.0,850.0
2024-11-19 10:30:00,304.0,304.0,303.32,303.61,448.0,304.0,304.0,303.32,303.61,448.0
2024-11-19 11:00:00,303.96,305.04,303.96,305.04,499.0,303.96,305.04,303.96,305.04,499.0
2024-11-19 11:30:00,306.82,309.71,306.82,309.27,1050.0,306.82,309.71,306.82,309.27,1050.0
2024-11-19 12:00:00,308.24,310.79,308.24,310.0,2706.0,308.24,310.79,308.24,310.0,2706.0
2024-11-19 12:30:00,310.5,310.77,310.5,310.77,300.0,310.5,310.77,310.5,310.77,300.0
2024-11-19 13:00:00,310.99,310.99,310.5,310.5,200.0,310.99,310.99,310.5,310.5,200.0
2024-11-19 13:30:00,312.12,312.19,312.12,312.19,200.0,312.12,312.19,312.12,312.19,200.0
2024-11-19 14:00:00,312.5,312.54,312.5,312.54,203.0,312.5,312.54,312.5,312.54,203.0
2024-11-19 14:30:00,311.7,311.89,311.31,311.31,1155.0,311.7,311.89,311.31,311.31,1155.0
2024-11-19 15:00:00,312.36,313.35,312.36,313.35,572.0,312.36,313.35,312.36,313.35,572.0
2024-11-19 15:30:00,313.47,315.49,313.47,314.83,1300.0,313.47,315.49,313.47,314.83,1300.0
2024-11-20 09:30:00,315.6,315.6,313.11,313.11,964.0,315.6,315.6,313.11,313.11,964.0
2024-11-20 10:00:00,312.0,314.78,312.0,314.78,873.0,312.0,314.78,312.0,314.78,873.0
2024-11-20 10:30:00,314.84,315.7,314.84,315.7,554.0,314.84,315.7,314.84,315.7,554.0
2024-11-20 11:00:00,314.03,314.03,313.15,313.15,425.0,314.03,314.03,313.15,313.15,425.0
2024-11-20 11:30:00,313.88,315.18,313.88,315.18,206.0,313.88,315.18,313.88,315.18,206.0
2024-11-20 12:00:00,314.13,314.13,314.13,314.13,200.0,314.13,314.13,314.13,314.13,200.0
2024-11-20 12:30:00,314.57,315.1,314.57,315.1,510.0,314.57,315.1,314.57,315.1,510.0
2024-11-20 13:00:00,315.1,315.1,315.1,315.1,0.0,315.1,315.1,315.1,315.1,0.0
2024-11-20 13:30:00,315.02,315.02,314.55,314.55,715.0,315.02,315.02,314.55,314.55,715.0
2024-11-20 14:00:00,313.03,313.06,313.03,313.06,200.0,313.03,313.06,313.03,313.06,200.0
2024-11-20 14:30:00,313.87,313.88,313.87,313.88,200.0,313.87,313.88,313.87,313.88,200.0
2024-11-20 15:00:00,317.04,317.62,316.27,316.33,1780.0,317.04,317.62,316.27,316.33,1780.0
2024-11-20 15:30:00,316.71,316.73,316.47,316.64,1624.0,316.71,316.73,316.47,316.64,1624.0
2024-11-21 09:30:00,320.0,325.11,320.0,325.0,3883.0,320.0,325.11,320.0,325.0,3883.0
2024-11-21 10:00:00,325.22,328.95,325.08,327.05,2260.0,325.22,328.95,325.08,327.05,2260.0
2024-11-21 10:30:00,326.3,328.37,326.06,328.37,868.0,326.3,328.37,326.06,328.37,868.0
2024-11-21 11:00:00,327.74,328.5,327.74,328.49,408.0,327.74,328.5,327.74,328.49,408.0
2024-11-21 11:30:00,328.08,328.51,328.08,328.43,900.0,328.08,328.51,328.08,328.43,900.0
2024-11-21 12:00:00,328.24,331.46,328.24,331.46,463.0,328.24,331.46,328.24,331.46,463.0
2024-11-21 12:30:00,330.98,330.98,329.22,329.22,1016.0,330.98,330.98,329.22,329.22,1016.0
2024-11-21 13:00:00,329.01,329.51,328.49,329.43,500.0,329.01,329.51,328.49,329.43,500.0
2024-11-21 13:30:00,329.76,329.76,329.0,329.31,1940.0,329.76,329.76,329.0,329.31,1940.0
2024-11-21 14:00:00,329.88,329.88,329.21,329.21,979.0,329.88,329.88,329.21,329.21,979.0
2024-11-21 14:30:00,328.35,329.0,328.26,329.0,2686.0,328.35,329.0,328.26,329.0,2686.0
2024-11-21 15:00:00,328.81,328.81,327.94,327.94,1400.0,328.81,328.81,327.94,327.94,1400.0
2024-11-21 15:30:00,328.28,329.08,326.1,329.08,4722.0,328.28,329.08,326.1,329.08,4722.0
2024-11-22 09:30:00,329.34,329.34,327.5,329.0,700.0,329.34,329.34,327.5,329.0,700.0
2024-11-22 10:00:00,324.09,324.09,323.0,323.0,200.0,324.09,324.09,323.0,323.0,200.0
2024-11-22 10:30:00,323.68,323.99,323.68,323.99,200.0,323.68,323.99,323.68,323.99,200.0
2024-11-22 11:00:00,323.99,323.99,323.99,323.99,0.0,323.99,323.99,323.99,323.99,0.0
2024-11-22 11:30:00,323.99,323.99,323.99,323.99,0.0,323.99,323.99,323.99,323.99,0.0
2024-11-22 12:00:00,323.99,323.99,323.99,323.99,0.0,323.99,323.99,323.99,323.99,0.0
2024-11-22 12:30:00,323.99,323.99,323.99,323.99,0.0,323.99,323.99,323.99,323.99,0.0
2024-11-22 13:00:00,323.35,323.35,323.0,323.0,265.0,323.35,323.35,323.0,323.0,265.0
2024-11-22 13:30:00,322.25,322.25,322.25,322.25,100.0,322.25,322.25,322.25,322.25,100.0
2024-11-22 14:00:00,321.66,321.66,321.24,321.24,4235.0,321.66,321.66,321.24,321.24,4235.0
2024-11-22 14:30:00,321.0,321.0,320.52,320.52,365.0,321.0,321.0,320.52,320.52,365.0
2024-11-22 15:00:00,319.66,320.87,319.66,320.34,425.0,319.66,320.87,319.66,320.34,425.0
2024-11-22 15:30:00,320.36,320.4,319.68,319.73,2683.0,320.36,320.4,319.68,319.73,2683.0
2024-11-25 09:30:00,320.5,320.67,320.5,320.67,200.0,320.5,320.67,320.5,320.67,200.0
2024-11-25 10:00:00,321.44,322.0,321.44,322.0,300.0,321.44,322.0,321.44,322.0,300.0
2024-11-25 10:30:00,321.63,321.63,321.63,321.63,144.0,321.63,321.63,321.63,321.63,144.0
2024-11-25 11:00:00,324.0,324.48,320.43,321.06,1200.0,324.0,324.48,320.43,321.06,1200.0
2024-11-25 11:30:00,321.61,321.61,321.28,321.28,200.0,321.61,321.61,321.28,321.28,200.0
2024-11-25 12:00:00,321.2,321.25,321.05,321.14,400.0,321.2,321.25,321.05,321.14,400.0
2024-11-25 12:30:00,321.94,321.94,321.94,321.94,100.0,321.94,321.94,321.94,321.94,100.0
2024-11-25 13:00:00,323.67,323.67,323.67,323.67,100.0,323.67,323.67,323.67,323.67,100.0
2024-11-25 13:30:00,322.81,323.02,322.66,323.02,921.0,322.81,323.02,322.66,323.02,921.0
2024-11-25 14:00:00,322.48,322.68,322.48,322.68,200.0,322.48,322.68,322.48,322.68,200.0
2024-11-25 14:30:00,322.89,323.74,322.89,323.49,669.0,322.89,323.74,322.89,323.49,669.0
2024-11-25 15:00:00,322.88,323.21,322.57,322.57,435.0,322.88,323.21,322.57,322.57,435.0
2024-11-25 15:30:00,322.74,324.16,322.74,324.16,1280.0,322.74,324.16,322.74,324.16,1280.0
2024-11-26 09:30:00,325.93,326.4,325.93,326.39,400.0,325.93,326.4,325.93,326.39,400.0
2024-11-26 10:00:00,323.67,323.81,323.67,323.81,300.0,323.67,323.81,323.67,323.81,300.0
2024-11-26 10:30:00,323.81,323.81,323.81,323.81,0.0,323.81,323.81,323.81,323.81,0.0
2024-11-26 11:00:00,323.81,323.81,323.81,323.81,0.0,323.81,323.81,323.81,323.81,0.0
2024-11-26 11:30:00,326.21,326.21,326.21,326.21,100.0,326.21,326.21,326.21,326.21,100.0
2024-11-26 12:00:00,325.26,326.5,325.26,326.5,200.0,325.26,326.5,325.26,326.5,200.0
2024-11-26 12:30:00,326.7,326.95,326.7,326.95,200.0,326.7,326.95,326.7,326.95,200.0
2024-11-26 13:00:00,326.95,326.95,326.95,326.95,0.0,326.95,326.95,326.95,326.95,0.0
2024-11-26 13:30:00,325.29,325.29,325.29,325.29,100.0,325.29,325.29,325.29,325.29,100.0
2024-11-26 14:00:00,324.73,324.73,324.73,324.73,100.0,324.73,324.73,324.73,324.73,100.0
2024-11-26 14:30:00,324.64,324.64,324.64,324.64,100.0,324.64,324.64,324.64,324.64,100.0
2024-11-26 15:00:00,324.72,324.72,324.72,324.72,100.0,324.72,324.72,324.72,324.72,100.0
2024-11-26 15:30:00,325.32,327.87,325.32,327.87,3913.0,325.32,327.87,325.32,327.87,3913.0
2024-11-27 09:30:00,323.01,323.01,323.01,323.01,100.0,323.01,323.01,323.01,323.01,100.0
2024-11-27 10:00:00,321.94,321.94,321.22,321.22,300.0,321.94,321.94,321.22,321.22,300.0
2024-11-27 10:30:00,321.22,321.22,321.22,321.22,0.0,321.22,321.22,321.22,321.22,0.0
2024-11-27 11:00:00,319.14,319.44,319.0,319.0,854.0,319.14,319.44,319.0,319.0,854.0
2024-11-27 11:30:00,319.08,320.0,319.08,319.14,1300.0,319.08,320.0,319.08,319.14,1300.0
2024-11-27 12:00:00,317.91,317.91,317.91,317.91,100.0,317.91,317.91,317.91,317.91,100.0
2024-11-27 12:30:00,318.85,318.94,318.85,318.94,200.0,318.85,318.94,318.85,318.94,200.0
2024-11-27 13:00:00,319.22,319.75,319.22,319.75,200.0,319.22,319.75,319.22,319.75,200.0
2024-11-27 13:30:00,319.73,319.81,319.53,319.81,616.0,319.73,319.81,319.53,319.81,616.0
2024-11-27 14:00:00,319.5,319.5,319.5,319.5,100.0,319.5,319.5,319.5,319.5,100.0
2024-11-27 14:30:00,318.9,318.9,318.87,318.87,200.0,318.9,318.9,318.87,318.87,200.0
2024-11-27 15:00:00,319.36,319.36,318.96,318.96,200.0,319.36,319.36,318.96,318.96,200.0
2024-11-27 15:30:00,318.35,319.4,318.11,318.6,1698.0,318.35,319.4,318.11,318.6,1698.0
2024-11-29 09:30:00,318.6,318.6,317.74,318.18,800.0,318.6,318.6,317.74,318.18,800.0
2024-11-29 10:00:00,317.45,318.69,317.45,318.42,1233.0,317.45,318.69,317.45,318.42,1233.0
2024-11-29 10:30:00,317.22,320.58,317.22,320.58,655.0,317.22,320.58,317.22,320.58,655.0
2024-11-29 11:00:00,320.69,322.0,320.69,322.0,300.0,320.69,322.0,320.69,322.0,300.0
2024-11-29 11:30:00,322.23,322.23,322.23,322.23,155.0,322.23,322.23,322.23,322.23,155.0
2024-11-29 12:00:00,321.48,321.78,321.48,321.74,451.0,321.48,321.78,321.48,321.74,451.0
2024-11-29 12:30:00,321.86,323.28,321.86,323.28,1637.0,321.86,323.28,321.86,323.28,1637.0
2024-12-02 09:30:00,320.33,321.33,320.33,321.33,300.0,320.33,321.33,320.33,321.33,300.0
2024-12-02 10:00:00,319.92,321.2,319.92,321.2,200.0,319.92,321.2,319.92,321.2,200.0
2024-12-02 10:30:00,321.2,321.2,321.2,321.2,0.0,321.2,321.2,321.2,321.2,0.0
2024-12-02 11:00:00,321.2,321.2,321.2,321.2,0.0,321.2,321.2,321.2,321.2,0.0
2024-12-02 11:30:00,321.2,321.2,321.2,321.2,100.0,321.2,321.2,321.2,321.2,100.0
2024-12-02 12:00:00,321.2,321.2,321.2,321.2,0.0,321.2,321.2,321.2,321.2,0.0
2024-12-02 12:30:00,323.06,323.06,323.06,323.06,100.0,323.06,323.06,323.06,323.06,100.0
2024-12-02 13:00:00,323.06,323.06,323.06,323.06,0.0,323.06,323.06,323.06,323.06,0.0
2024-12-02 13:30:00,324.0,324.05,324.0,324.05,200.0,324.0,324.05,324.0,324.05,200.0
2024-12-02 14:00:00,323.63,323.63,323.42,323.42,200.0,323.63,323.63,323.42,323.42,200.0
2024-12-02 14:30:00,323.42,323.42,323.42,323.42,0.0,323.42,323.42,323.42,323.42,0.0
2024-12-02 15:00:00,321.6,321.7,321.14,321.14,300.0,321.6,321.7,321.14,321.14,300.0
2024-12-02 15:30:00,320.5,320.5,318.82,319.14,800.0,320.5,320.5,318.82,319.14,800.0
2024-12-03 09:30:00,316.4,322.98,316.25,322.98,900.0,316.4,322.98,316.25,322.98,900.0
2024-12-03 10:00:00,321.3,323.42,321.3,323.42,300.0,321.3,323.42,321.3,323.42,300.0
2024-12-03 10:30:00,322.55,322.83,322.32,322.57,400.0,322.55,322.83,322.32,322.57,400.0
2024-12-03 11:00:00,322.57,322.57,322.57,322.57,0.0,322.57,322.57,322.57,322.57,0.0
2024-12-03 11:30:00,322.57,322.57,322.57,322.57,0.0,322.57,322.57,322.57,322.57,0.0
2024-12-03 12:00:00,322.81,322.81,322.76,322.76,200.0,322.81,322.81,322.76,322.76,200.0
2024-12-03 12:30:00,320.17,320.78,320.02,320.02,1000.0,320.17,320.78,320.02,320.02,1000.0
2024-12-03 13:00:00,320.86,320.86,320.86,320.86,100.0,320.86,320.86,320.86,320.86,100.0
2024-12-03 13:30:00,321.0,321.0,321.0,321.0,100.0,321.0,321.0,321.0,321.0,100.0
2024-12-03 14:00:00,322.96,322.96,321.83,321.83,400.0,322.96,322.96,321.83,321.83,400.0
2024-12-03 14:30:00,322.29,322.81,322.29,322.81,400.0,322.29,322.81,322.29,322.81,400.0
2024-12-03 15:00:00,323.63,323.63,323.6,323.6,200.0,323.63,323.63,323.6,323.6,200.0
2024-12-03 15:30:00,321.99,323.14,321.99,322.38,600.0,321.99,323.14,321.99,322.38,600.0
2024-12-04 09:30:00,326.54,328.63,326.54,327.62,1044.0,326.54,328.63,326.54,327.62,1044.0
2024-12-04 10:00:00,326.92,327.23,326.92,327.23,200.0,326.92,327.23,326.92,327.23,200.0
2024-12-04 10:30:00,329.05,329.05,329.05,329.05,100.0,329.05,329.05,329.05,329.05,100.0
2024-12-04 11:00:00,327.58,327.58,327.58,327.58,100.0,327.58,327.58,327.58,327.58,100.0
2024-12-04 11:30:00,329.1,329.12,329.1,329.12,200.0,329.1,329.12,329.1,329.12,200.0
2024-12-04 12:00:00,330.0,330.91,330.0,330.64,821.0,330.0,330.91,330.0,330.64,821.0
2024-12-04 12:30:00,330.64,330.64,330.64,330.64,0.0,330.64,330.64,330.64,330.64,0.0
2024-12-04 13:00:00,329.32,329.32,329.32,329.32,100.0,329.32,329.32,329.32,329.32,100.0
2024-12-04 13:30:00,329.83,329.83,329.83,329.83,100.0,329.83,329.83,329.83,329.83,100.0
2024-12-04 14:00:00,329.41,329.41,329.41,329.41,300.0,329.41,329.41,329.41,329.41,300.0
2024-12-04 14:30:00,330.84,331.0,330.27,330.27,1889.0,330.84,331.0,330.27,330.27,1889.0
2024-12-04 15:00:00,330.27,330.27,330.27,330.27,0.0,330.27,330.27,330.27,330.27,0.0
2024-12-04 15:30:00,328.79,328.79,328.03,328.69,1385.0,328.79,328.79,328.03,328.69,1385.0
2024-12-05 09:30:00,328.87,328.87,328.87,328.87,100.0,328.87,328.87,328.87,328.87,100.0
2024-12-05 10:00:00,328.87,328.87,328.87,328.87,0.0,328.87,328.87,328.87,328.87,0.0
2024-12-05 10:30:00,330.5,330.5,330.19,330.19,300.0,330.5,330.5,330.19,330.19,300.0
2024-12-05 11:00:00,331.36,331.92,331.36,331.92,200.0,331.36,331.92,331.36,331.92,200.0
2024-12-05 11:30:00,332.2,332.2,332.2,332.2,123.0,332.2,332.2,332.2,332.2,123.0
2024-12-05 12:00:00,332.83,333.22,331.89,331.89,710.0,332.83,333.22,331.89,331.89,710.0
2024-12-05 12:30:00,331.89,331.89,331.89,331.89,0.0,331.89,331.89,331.89,331.89,0.0
2024-12-05 13:00:00,331.02,331.02,331.02,331.02,100.0,331.02,331.02,331.02,331.02,100.0
2024-12-05 13:30:00,331.02,331.02,331.02,331.02,0.0,331.02,331.02,331.02,331.02,0.0
2024-12-05 14:00:00,329.64,329.64,329.64,329.64,100.0,329.64,329.64,329.64,329.64,100.0
2024-12-05 14:30:00,329.64,329.64,329.64,329.64,0.0,329.64,329.64,329.64,329.64,0.0
2024-12-05 15:00:00,329.64,329.64,329.64,329.64,0.0,329.64,329.64,329.64,329.64,0.0
2024-12-05 15:30:00,329.85,329.85,329.85,329.85,100.0,329.85,329.85,329.85,329.85,100.0
2024-12-06 09:30:00,324.25,326.64,320.77,320.77,2489.0,324.25,326.64,320.77,320.77,2489.0
2024-12-06 10:00:00,319.0,324.97,319.0,324.97,2362.0,319.0,324.97,319.0,324.97,2362.0
2024-12-06 10:30:00,325.4,326.23,325.15,325.15,1095.0,325.4,326.23,325.15,325.15,1095.0
2024-12-06 11:00:00,325.46,326.38,325.0,325.06,2548.0,325.46,326.38,325.0,325.06,2548.0
2024-12-06 11:30:00,325.0,325.42,324.2,324.32,1145.0,325.0,325.42,324.2,324.32,1145.0
2024-12-06 12:00:00,323.47,323.47,322.43,322.82,1385.0,323.47,323.47,322.43,322.82,1385.0
2024-12-06 12:30:00,322.63,323.75,322.34,323.62,1200.0,322.63,323.75,322.34,323.62,1200.0
2024-12-06 13:00:00,320.65,322.62,320.55,322.32,1400.0,320.65,322.62,320.55,322.32,1400.0
2024-12-06 13:30:00,322.63,323.49,322.63,323.16,625.0,322.63,323.49,322.63,323.16,625.0
2024-12-06 14:00:00,323.07,323.07,320.9,320.97,1900.0,323.07,323.07,320.9,320.97,1900.0
2024-12-06 14:30:00,320.2,321.87,320.2,320.69,2240.0,320.2,321.87,320.2,320.69,2240.0
2024-12-06 15:00:00,320.98,322.19,320.98,321.87,2412.0,320.98,322.19,320.98,321.87,2412.0
2024-12-06 15:30:00,322.2,323.48,321.97,323.48,6242.0,322.2,323.48,321.97,323.48,6242.0
2024-12-09 09:30:00,325.9,325.9,325.9,325.9,100.0,325.9,325.9,325.9,325.9,100.0
2024-12-09 10:00:00,326.0,326.0,325.0,325.0,300.0,326.0,326.0,325.0,325.0,300.0
2024-12-09 10:30:00,324.33,324.33,321.94,321.94,310.0,324.33,324.33,321.94,321.94,310.0
2024-12-09 11:00:00,321.52,321.52,319.75,321.22,300.0,321.52,321.52,319.75,321.22,300.0
2024-12-09 11:30:00,320.78,320.82,319.75,319.98,407.0,320.78,320.82,319.75,319.98,407.0
2024-12-09 12:00:00,320.4,320.4,320.4,320.4,100.0,320.4,320.4,320.4,320.4,100.0
2024-12-09 12:30:00,320.49,320.49,320.49,320.49,100.0,320.49,320.49,320.49,320.49,100.0
2024-12-09 13:00:00,319.75,319.75,319.73,319.73,235.0,319.75,319.75,319.73,319.73,235.0
2024-12-09 13:30:00,320.5,321.59,320.5,321.59,500.0,320.5,321.59,320.5,321.59,500.0
2024-12-09 14:00:00,320.39,320.39,320.14,320.14,201.0,320.39,320.39,320.14,320.14,201.0
2024-12-09 14:30:00,319.02,319.02,318.95,318.95,300.0,319.02,319.02,318.95,318.95,300.0
2024-12-09 15:00:00,319.62,319.62,318.36,318.36,507.0,319.62,319.62,318.36,318.36,507.0
2024-12-09 15:30:00,318.03,320.99,317.91,319.97,4483.0,318.03,320.99,317.91,319.97,4483.0
2024-12-10 09:30:00,319.99,321.0,319.29,319.29,1000.0,319.99,321.0,319.29,319.29,1000.0
2024-12-10 10:00:00,320.0,321.7,320.0,320.45,600.0,320.0,321.7,320.0,320.45,600.0
2024-12-10 10:30:00,320.1,320.1,319.42,319.42,700.0,320.1,320.1,319.42,319.42,700.0
2024-12-10 11:00:00,318.04,319.27,318.04,318.75,500.0,318.04,319.27,318.04,318.75,500.0
2024-12-10 11:30:00,318.49,318.94,318.27,318.94,656.0,318.49,318.94,318.27,318.94,656.0
2024-12-10 12:00:00,318.58,318.58,318.56,318.56,200.0,318.58,318.58,318.56,318.56,200.0
2024-12-10 12:30:00,317.76,317.76,317.08,317.08,600.0,317.76,317.76,317.08,317.08,600.0
2024-12-10 13:00:00,316.11,316.74,315.81,316.74,1681.0,316.11,316.74,315.81,316.74,1681.0
2024-12-10 13:30:00,316.07,316.07,315.85,315.85,200.0,316.07,316.07,315.85,315.85,200.0
2024-12-10 14:00:00,314.71,314.78,313.96,313.96,800.0,314.71,314.78,313.96,313.96,800.0
2024-12-10 14:30:00,313.08,313.08,311.14,311.48,800.0,313.08,313.08,311.14,311.48,800.0
2024-12-10 15:00:00,311.16,311.16,309.41,309.41,3873.0,311.16,311.16,309.41,309.41,3873.0
2024-12-10 15:30:00,309.16,311.76,308.83,311.0,6391.0,309.16,311.76,308.83,311.0,6391.0
2024-12-11 09:30:00,316.39,318.25,315.0,318.25,1000.0,316.39,318.25,315.0,318.25,1000.0
2024-12-11 10:00:00,319.29,320.5,319.09,320.19,1800.0,319.29,320.5,319.09,320.19,1800.0
2024-12-11 10:30:00,319.85,320.46,319.48,320.46,300.0,319.85,320.46,319.48,320.46,300.0
2024-12-11 11:00:00,319.81,319.89,318.52,319.89,1000.0,319.81,319.89,318.52,319.89,1000.0
2024-12-11 11:30:00,319.69,320.4,319.69,320.4,500.0,319.69,320.4,319.69,320.4,500.0
2024-12-11 12:00:00,321.69,321.92,321.69,321.87,600.0,321.69,321.92,321.69,321.87,600.0
2024-12-11 12:30:00,322.05,322.42,321.56,322.42,600.0,322.05,322.42,321.56,322.42,600.0
2024-12-11 13:00:00,322.34,322.34,322.34,322.34,100.0,322.34,322.34,322.34,322.34,100.0
2024-12-11 13:30:00,322.84,323.71,322.81,323.71,800.0,322.84,323.71,322.81,323.71,800.0
2024-12-11 14:00:00,322.95,323.44,322.82,323.44,800.0,322.95,323.44,322.82,323.44,800.0
2024-12-11 14:30:00,323.32,323.32,322.97,322.97,900.0,323.32,323.32,322.97,322.97,900.0
2024-12-11 15:00:00,324.02,324.23,323.38,324.23,1200.0,324.02,324.23,323.38,324.23,1200.0
2024-12-11 15:30:00,323.94,324.5,323.77,323.93,3300.0,323.94,324.5,323.77,323.93,3300.0
2024-12-12 09:30:00,321.8,322.0,321.8,322.0,200.0,321.8,322.0,321.8,322.0,200.0
2024-12-12 10:00:00,323.23,323.23,321.5,322.26,600.0,323.23,323.23,321.5,322.26,600.0
2024-12-12 10:30:00,321.38,321.96,321.38,321.46,300.0,321.38,321.96,321.38,321.46,300.0
2024-12-12 11:00:00,322.16,322.27,322.16,322.27,700.0,322.16,322.27,322.16,322.27,700.0
2024-12-12 11:30:00,321.85,321.85,321.85,321.85,100.0,321.85,321.85,321.85,321.85,100.0
2024-12-12 12:00:00,321.18,322.48,321.0,322.48,514.0,321.18,322.48,321.0,322.48,514.0
2024-12-12 12:30:00,322.94,322.94,322.94,322.94,100.0,322.94,322.94,322.94,322.94,100.0
2024-12-12 13:00:00,323.49,323.49,323.49,323.49,100.0,323.49,323.49,323.49,323.49,100.0
2024-12-12 13:30:00,323.45,323.5,322.12,322.12,400.0,323.45,323.5,322.12,322.12,400.0
2024-12-12 14:00:00,322.82,322.82,322.82,322.82,100.0,322.82,322.82,322.82,322.82,100.0
2024-12-12 14:30:00,322.21,322.97,322.01,322.78,821.0,322.21,322.97,322.01,322.78,821.0
2024-12-12 15:00:00,322.43,322.43,321.77,322.06,400.0,322.43,322.43,321.77,322.06,400.0
2024-12-12 15:30:00,321.97,322.3,321.65,321.65,600.0,321.97,322.3,321.65,321.65,600.0
2024-12-13 09:30:00,325.93,326.5,325.93,326.5,200.0,325.93,326.5,325.93,326.5,200.0
2024-12-13 10:00:00,321.71,321.71,321.71,321.71,100.0,321.71,321.71,321.71,321.71,100.0
2024-12-13 10:30:00,319.99,319.99,319.92,319.92,200.0,319.99,319.99,319.92,319.92,200.0
2024-12-13 11:00:00,318.0,318.65,318.0,318.65,200.0,318.0,318.65,318.0,318.65,200.0
2024-12-13 11:30:00,318.88,318.88,316.29,316.29,1025.0,318.88,318.88,316.29,316.29,1025.0
2024-12-13 12:00:00,317.42,317.61,317.07,317.37,900.0,317.42,317.61,317.07,317.37,900.0
2024-12-13 12:30:00,315.55,315.72,315.41,315.72,600.0,315.55,315.72,315.41,315.72,600.0
2024-12-13 13:00:00,315.43,315.43,315.43,315.43,100.0,315.43,315.43,315.43,315.43,100.0
2024-12-13 13:30:00,315.57,315.57,314.78,314.78,200.0,315.57,315.57,314.78,314.78,200.0
2024-12-13 14:00:00,314.72,314.72,314.5,314.5,300.0,314.72,314.72,314.5,314.5,300.0
2024-12-13 14:30:00,314.78,314.79,314.42,314.42,470.0,314.78,314.79,314.42,314.42,470.0
2024-12-13 15:00:00,314.02,314.52,313.73,314.52,600.0,314.02,314.52,313.73,314.52,600.0
2024-12-13 15:30:00,314.63,314.63,313.25,313.35,2738.0,314.63,314.63,313.25,313.35,2738.0
2024-12-16 09:30:00,318.99,319.0,317.37,317.62,1200.0,318.99,319.0,317.37,317.62,1200.0
2024-12-16 10:00:00,317.74,317.74,316.6,317.37,500.0,317.74,317.74,316.6,317.37,500.0
2024-12-16 10:30:00,318.56,321.06,318.56,321.06,400.0,318.56,321.06,318.56,321.06,400.0
2024-12-16 11:00:00,319.49,319.51,318.91,318.91,300.0,319.49,319.51,318.91,318.91,300.0
2024-12-16 11:30:00,318.53,319.76,318.3,319.76,600.0,318.53,319.76,318.3,319.76,600.0
2024-12-16 12:00:00,319.76,319.76,319.76,319.76,0.0,319.76,319.76,319.76,319.76,0.0
2024-12-16 12:30:00,320.5,320.5,320.5,320.5,200.0,320.5,320.5,320.5,320.5,200.0
2024-12-16 13:00:00,320.5,320.5,320.5,320.5,0.0,320.5,320.5,320.5,320.5,0.0
2024-12-16 13:30:00,321.35,321.35,321.31,321.31,200.0,321.35,321.35,321.31,321.31,200.0
2024-12-16 14:00:00,321.62,321.62,321.24,321.24,300.0,321.62,321.62,321.24,321.24,300.0
2024-12-16 14:30:00,319.91,320.26,319.88,319.88,300.0,319.91,320.26,319.88,319.88,300.0
2024-12-16 15:00:00,319.28,319.28,319.28,319.28,100.0,319.28,319.28,319.28,319.28,100.0
2024-12-16 15:30:00,319.21,319.34,318.85,318.85,900.0,319.21,319.34,318.85,318.85,900.0
2024-12-17 09:30:00,315.42,315.42,315.42,315.42,100.0,315.42,315.42,315.42,315.42,100.0
2024-12-17 10:00:00,315.0,315.25,315.0,315.25,400.0,315.0,315.25,315.0,315.25,400.0
2024-12-17 10:30:00,317.48,318.34,317.48,318.34,300.0,317.48,318.34,317.48,318.34,300.0
2024-12-17 11:00:00,318.24,318.56,318.24,318.56,200.0,318.24,318.56,318.24,318.56,200.0
2024-12-17 11:30:00,316.5,316.5,316.5,316.5,100.0,316.5,316.5,316.5,316.5,100.0
2024-12-17 12:00:00,316.29,316.66,316.29,316.66,300.0,316.29,316.66,316.29,316.66,300.0
2024-12-17 12:30:00,316.44,316.44,316.44,316.44,100.0,316.44,316.44,316.44,316.44,100.0
2024-12-17 13:00:00,317.16,317.16,317.16,317.16,100.0,317.16,317.16,317.16,317.16,100.0
2024-12-17 13:30:00,315.61,315.61,315.61,315.61,100.0,315.61,315.61,315.61,315.61,100.0
2024-12-17 14:00:00,315.61,315.74,315.61,315.74,300.0,315.61,315.74,315.61,315.74,300.0
2024-12-17 14:30:00,315.46,316.0,315.46,316.0,300.0,315.46,316.0,315.46,316.0,300.0
2024-12-17 15:00:00,316.08,317.03,316.08,317.03,1025.0,316.08,317.03,316.08,317.03,1025.0
2024-12-17 15:30:00,317.6,318.21,317.16,317.77,2231.0,317.6,318.21,317.16,317.77,2231.0
2024-12-18 09:30:00,318.0,318.0,315.66,315.66,753.0,318.0,318.0,315.66,315.66,753.0
2024-12-18 10:00:00,315.66,315.66,315.66,315.66,0.0,315.66,315.66,315.66,315.66,0.0
2024-12-18 10:30:00,317.04,317.4,317.04,317.4,203.0,317.04,317.4,317.04,317.4,203.0
2024-12-18 11:00:00,315.5,316.08,315.5,316.08,300.0,315.5,316.08,315.5,316.08,300.0
2024-12-18 11:30:00,316.08,316.08,316.08,316.08,0.0,316.08,316.08,316.08,316.08,0.0
2024-12-18 12:00:00,316.4,316.4,316.4,316.4,100.0,316.4,316.4,316.4,316.4,100.0
2024-12-18 12:30:00,316.8,316.8,316.8,316.8,200.0,316.8,316.8,316.8,316.8,200.0
2024-12-18 13:00:00,316.8,316.8,316.8,316.8,0.0,316.8,316.8,316.8,316.8,0.0
2024-12-18 13:30:00,315.18,315.18,315.18,315.18,100.0,315.18,315.18,315.18,315.18,100.0
2024-12-18 14:00:00,315.18,315.18,315.18,315.18,0.0,315.18,315.18,315.18,315.18,0.0
2024-12-18 14:30:00,312.38,313.23,311.36,311.36,500.0,312.38,313.23,311.36,311.36,500.0
2024-12-18 15:00:00,311.46,311.67,309.44,309.44,1246.0,311.46,311.67,309.44,309.44,1246.0
2024-12-18 15:30:00,308.21,308.21,304.88,304.97,2140.0,308.21,308.21,304.88,304.97,2140.0
2024-12-19 09:30:00,309.1,310.53,309.1,310.53,300.0,309.1,310.53,309.1,310.53,300.0
2024-12-19 10:00:00,306.68,309.7,306.68,308.4,2228.0,306.68,309.7,306.68,308.4,2228.0
2024-12-19 10:30:00,307.73,307.94,307.0,307.14,700.0,307.73,307.94,307.0,307.14,700.0
2024-12-19 11:00:00,309.3,309.6,309.3,309.6,307.0,309.3,309.6,309.3,309.6,307.0
2024-12-19 11:30:00,310.64,310.64,310.64,310.64,100.0,310.64,310.64,310.64,310.64,100.0
2024-12-19 12:00:00,310.65,310.65,308.96,309.25,400.0,310.65,310.65,308.96,309.25,400.0
2024-12-19 12:30:00,309.99,309.99,309.17,309.17,200.0,309.99,309.99,309.17,309.17,200.0
2024-12-19 13:00:00,309.17,309.17,309.17,309.17,0.0,309.17,309.17,309.17,309.17,0.0
2024-12-19 13:30:00,312.9,313.0,312.26,313.0,300.0,312.9,313.0,312.26,313.0,300.0
2024-12-19 14:00:00,313.35,314.0,313.07,314.0,1203.0,313.35,314.0,313.07,314.0,1203.0
2024-12-19 14:30:00,314.0,315.15,313.96,315.15,1000.0,314.0,315.15,313.96,315.15,1000.0
2024-12-19 15:00:00,315.48,316.0,315.0,316.0,3576.0,315.48,316.0,315.0,316.0,3576.0
2024-12-19 15:30:00,316.44,316.66,314.04,315.05,4687.0,316.44,316.66,314.04,315.05,4687.0
2024-12-20 09:30:00,313.0,313.87,313.0,313.51,300.0,313.0,313.87,313.0,313.51,300.0
2024-12-20 10:00:00,314.46,315.72,314.46,314.52,400.0,314.46,315.72,314.46,314.52,400.0
2024-12-20 10:30:00,317.01,317.2,316.98,316.98,300.0,317.01,317.2,316.98,316.98,300.0
2024-12-20 11:00:00,317.77,318.91,317.52,318.85,700.0,317.77,318.91,317.52,318.85,700.0
2024-12-20 11:30:00,318.87,319.63,318.6,319.63,1875.0,318.87,319.63,318.6,319.63,1875.0
2024-12-20 12:00:00,319.84,320.44,319.84,320.0,2550.0,319.84,320.44,319.84,320.0,2550.0
2024-12-20 12:30:00,318.85,319.03,318.52,319.03,1664.0,318.85,319.03,318.52,319.03,1664.0
2024-12-20 13:00:00,318.02,318.02,317.33,317.72,1450.0,318.02,318.02,317.33,317.72,1450.0
2024-12-20 13:30:00,317.62,318.3,317.62,318.29,1525.0,317.62,318.3,317.62,318.29,1525.0
2024-12-20 14:00:00,316.84,317.47,316.84,317.47,936.0,316.84,317.47,316.84,317.47,936.0
2024-12-20 14:30:00,317.65,318.89,317.65,318.89,1835.0,317.65,318.89,317.65,318.89,1835.0
2024-12-20 15:00:00,318.06,318.83,318.06,318.83,1050.0,318.06,318.83,318.06,318.83,1050.0
2024-12-20 15:30:00,317.79,319.67,317.79,318.87,4019.0,317.79,319.67,317.79,318.87,4019.0
2024-12-23 09:30:00,318.35,318.35,316.11,316.11,500.0,318.35,318.35,316.11,316.11,500.0
2024-12-23 10:00:00,316.47,317.0,316.47,317.0,400.0,316.47,317.0,316.47,317.0,400.0
2024-12-23 10:30:00,317.18,317.18,317.18,317.18,100.0,317.18,317.18,317.18,317.18,100.0
2024-12-23 11:00:00,317.18,317.18,317.18,317.18,0.0,317.18,317.18,317.18,317.18,0.0
2024-12-23 11:30:00,317.02,317.02,317.02,317.02,100.0,317.02,317.02,317.02,317.02,100.0
2024-12-23 12:00:00,317.02,317.02,317.02,317.02,0.0,317.02,317.02,317.02,317.02,0.0
2024-12-23 12:30:00,317.02,317.02,317.02,317.02,0.0,317.02,317.02,317.02,317.02,0.0
2024-12-23 13:00:00,317.76,317.76,317.76,317.76,100.0,317.76,317.76,317.76,317.76,100.0
2024-12-23 13:30:00,317.66,317.66,317.66,317.66,100.0,317.66,317.66,317.66,317.66,100.0
2024-12-23 14:00:00,318.75,318.75,318.75,318.75,100.0,318.75,318.75,318.75,318.75,100.0
2024-12-23 14:30:00,318.26,318.26,318.06,318.06,660.0,318.26,318.26,318.06,318.06,660.0
2024-12-23 15:00:00,317.16,317.8,317.16,317.8,200.0,317.16,317.8,317.16,317.8,200.0
2024-12-23 15:30:00,317.17,317.8,317.01,317.32,800.0,317.17,317.8,317.01,317.32,800.0
2024-12-24 09:30:00,318.37,318.37,318.3,318.3,300.0,318.37,318.37,318.3,318.3,300.0
2024-12-24 10:00:00,319.41,319.41,318.14,318.44,400.0,319.41,319.41,318.14,318.44,400.0
2024-12-24 10:30:00,319.92,319.92,319.88,319.88,200.0,319.92,319.92,319.88,319.88,200.0
2024-12-24 11:00:00,319.4,319.81,319.4,319.71,500.0,319.4,319.81,319.4,319.71,500.0
2024-12-24 11:30:00,319.36,319.66,319.1,319.51,400.0,319.36,319.66,319.1,319.51,400.0
2024-12-24 12:00:00,319.84,319.87,319.84,319.87,200.0,319.84,319.87,319.84,319.87,200.0
2024-12-24 12:30:00,319.7,320.6,319.63,320.6,700.0,319.7,320.6,319.63,320.6,700.0
2024-12-26 10:00:00,317.76,318.75,317.76,317.96,545.0,317.76,318.75,317.76,317.96,545.0
2024-12-26 10:30:00,318.96,318.96,318.96,318.96,100.0,318.96,318.96,318.96,318.96,100.0
2024-12-26 11:00:00,318.96,318.96,318.96,318.96,0.0,318.96,318.96,318.96,318.96,0.0
2024-12-26 11:30:00,321.14,321.69,321.14,321.69,500.0,321.14,321.69,321.14,321.69,500.0
2024-12-26 12:00:00,321.65,321.96,321.55,321.79,700.0,321.65,321.96,321.55,321.79,700.0
2024-12-26 12:30:00,321.35,321.35,321.35,321.35,100.0,321.35,321.35,321.35,321.35,100.0
2024-12-26 13:00:00,321.09,321.09,321.09,321.09,100.0,321.09,321.09,321.09,321.09,100.0
2024-12-26 13:30:00,320.98,320.98,320.76,320.76,200.0,320.98,320.98,320.76,320.76,200.0
2024-12-26 14:00:00,320.38,321.3,320.1,321.3,594.0,320.38,321.3,320.1,321.3,594.0
2024-12-26 14:30:00,321.15,321.79,321.15,321.79,500.0,321.15,321.79,321.15,321.79,500.0
2024-12-26 15:00:00,321.98,322.59,321.83,322.35,1200.0,321.98,322.59,321.83,322.35,1200.0
2024-12-26 15:30:00,322.17,322.74,322.02,322.74,1744.0,322.17,322.74,322.02,322.74,1744.0
2024-12-27 09:30:00,325.01,325.01,325.01,325.01,0.0,325.01,325.01,325.01,325.01,0.0
2024-12-27 10:00:00,325.01,325.01,325.01,325.01,0.0,325.01,325.01,325.01,325.01,0.0
2024-12-27 10:30:00,325.01,325.01,325.01,325.01,0.0,325.01,325.01,325.01,325.01,0.0
2024-12-27 11:00:00,325.01,325.01,325.01,325.01,0.0,325.01,325.01,325.01,325.01,0.0
2024-12-27 11:30:00,317.18,317.18,317.18,317.18,100.0,317.18,317.18,317.18,317.18,100.0
2024-12-27 12:00:00,316.64,316.64,316.64,316.64,100.0,316.64,316.64,316.64,316.64,100.0
2024-12-27 12:30:00,316.64,316.64,316.64,316.64,0.0,316.64,316.64,316.64,316.64,0.0
2024-12-27 13:00:00,316.64,316.64,316.64,316.64,0.0,316.64,316.64,316.64,316.64,0.0
2024-12-27 13:30:00,317.32,317.32,317.32,317.32,100.0,317.32,317.32,317.32,317.32,100.0
2024-12-27 14:00:00,318.81,318.81,318.76,318.76,300.0,318.81,318.81,318.76,318.76,300.0
2024-12-27 14:30:00,320.06,320.06,320.06,320.06,100.0,320.06,320.06,320.06,320.06,100.0
2024-12-27 15:00:00,320.3,320.3,319.88,319.88,225.0,320.3,320.3,319.88,319.88,225.0
2024-12-27 15:30:00,319.36,320.89,319.11,320.89,1375.0,319.36,320.89,319.11,320.89,1375.0
2024-12-30 09:30:00,320.82,320.82,320.82,320.82,0.0,320.82,320.82,320.82,320.82,0.0
2024-12-30 10:00:00,314.38,314.38,314.38,314.38,100.0,314.38,314.38,314.38,314.38,100.0
2024-12-30 10:30:00,314.38,314.38,314.38,314.38,0.0,314.38,314.38,314.38,314.38,0.0
2024-12-30 11:00:00,315.96,316.45,315.96,316.45,200.0,315.96,316.45,315.96,316.45,200.0
2024-12-30 11:30:00,316.53,316.53,316.53,316.53,100.0,316.53,316.53,316.53,316.53,100.0
2024-12-30 12:00:00,318.25,318.25,317.72,317.72,355.0,318.25,318.25,317.72,317.72,355.0
2024-12-30 12:30:00,318.1,319.19,317.96,319.19,804.0,318.1,319.19,317.96,319.19,804.0
2024-12-30 13:00:00,318.38,318.38,318.38,318.38,100.0,318.38,318.38,318.38,318.38,100.0
2024-12-30 13:30:00,318.38,318.38,318.38,318.38,0.0,318.38,318.38,318.38,318.38,0.0
2024-12-30 14:00:00,318.62,318.62,318.4,318.4,200.0,318.62,318.62,318.4,318.4,200.0
2024-12-30 14:30:00,318.4,319.1,318.4,319.1,300.0,318.4,319.1,318.4,319.1,300.0
2024-12-30 15:00:00,318.78,319.06,318.78,319.06,250.0,318.78,319.06,318.78,319.06,250.0
2024-12-30 15:30:00,319.5,320.95,319.3,319.53,1800.0,319.5,320.95,319.3,319.53,1800.0
2024-12-31 09:30:00,321.5,321.5,317.25,317.55,600.0,321.5,321.5,317.25,317.55,600.0
2024-12-31 10:00:00,315.88,319.17,315.86,319.17,300.0,315.88,319.17,315.86,319.17,300.0
2024-12-31 10:30:00,320.25,326.84,320.25,326.84,6999.0,320.25,326.84,320.25,326.84,6999.0
2024-12-31 11:00:00,325.66,328.68,325.66,327.92,1800.0,325.66,328.68,325.66,327.92,1800.0
2024-12-31 11:30:00,328.25,331.08,328.25,331.08,766.0,328.25,331.08,328.25,331.08,766.0
2024-12-31 12:00:00,331.72,333.2,331.18,332.47,808.0,331.72,333.2,331.18,332.47,808.0
2024-12-31 12:30:00,330.67,333.5,330.67,333.16,1300.0,330.67,333.5,330.67,333.16,1300.0
2024-12-31 13:00:00,333.9,334.29,333.8,334.29,800.0,333.9,334.29,333.8,334.29,800.0
2024-12-31 13:30:00,333.69,334.34,333.5,334.19,1499.0,333.69,334.34,333.5,334.19,1499.0
2024-12-31 14:00:00,333.98,334.63,333.57,334.42,1898.0,333.98,334.63,333.57,334.42,1898.0
2024-12-31 14:30:00,333.74,334.21,332.89,334.21,1667.0,333.74,334.21,332.89,334.21,1667.0
2024-12-31 15:00:00,333.96,336.43,333.96,336.07,2000.0,333.96,336.43,333.96,336.07,2000.0
2024-12-31 15:30:00,335.86,336.5,332.94,333.38,4210.0,335.86,336.5,332.94,333.38,4210.0
2025-01-02 09:30:00,338.91,344.41,338.91,344.41,2064.0,338.91,344.41,338.91,344.41,2064.0
2025-01-02 10:00:00,345.95,347.22,343.8,343.8,1630.0,345.95,347.22,343.8,343.8,1630.0
2025-01-02 10:30:00,342.79,342.79,338.28,338.28,2293.0,342.79,342.79,338.28,338.28,2293.0
2025-01-02 11:00:00,337.42,342.33,337.38,342.03,1191.0,337.42,342.33,337.38,342.03,1191.0
2025-01-02 11:30:00,342.59,342.59,341.66,341.66,300.0,342.59,342.59,341.66,341.66,300.0
2025-01-02 12:00:00,341.7,342.05,339.51,339.51,797.0,341.7,342.05,339.51,339.51,797.0
2025-01-02 12:30:00,339.25,339.25,337.0,337.19,1100.0,339.25,339.25,337.0,337.19,1100.0
2025-01-02 13:00:00,336.71,338.15,336.16,336.5,1018.0,336.71,338.15,336.16,336.5,1018.0
2025-01-02 13:30:00,336.22,336.22,336.22,336.22,100.0,336.22,336.22,336.22,336.22,100.0
2025-01-02 14:00:00,337.7,338.93,337.55,338.65,547.0,337.7,338.93,337.55,338.65,547.0
2025-01-02 14:30:00,338.1,338.1,337.32,337.32,700.0,338.1,338.1,337.32,337.32,700.0
2025-01-02 15:00:00,337.09,337.43,337.0,337.43,300.0,337.09,337.43,337.0,337.43,300.0
2025-01-02 15:30:00,336.06,336.26,335.56,335.56,1994.0,336.06,336.26,335.56,335.56,1994.0
2025-01-03 09:30:00,338.1,339.25,336.0,337.3,1119.0,338.1,339.25,336.0,337.3,1119.0
2025-01-03 10:00:00,338.81,339.72,338.81,339.72,200.0,338.81,339.72,338.81,339.72,200.0
2025-01-03 10:30:00,339.46,339.9,338.96,338.96,682.0,339.46,339.9,338.96,338.96,682.0
2025-01-03 11:00:00,338.31,338.31,338.31,338.31,100.0,338.31,338.31,338.31,338.31,100.0
2025-01-03 11:30:00,337.63,337.63,337.63,337.63,100.0,337.63,337.63,337.63,337.63,100.0
2025-01-03 12:00:00,336.77,336.9,336.77,336.9,211.0,336.77,336.9,336.77,336.9,211.0
2025-01-03 12:30:00,336.9,336.9,336.9,336.9,0.0,336.9,336.9,336.9,336.9,0.0
2025-01-03 13:00:00,336.89,336.89,336.89,336.89,400.0,336.89,336.89,336.89,336.89,400.0
2025-01-03 13:30:00,339.19,339.19,339.19,339.19,100.0,339.19,339.19,339.19,339.19,100.0
2025-01-03 14:00:00,338.67,338.67,338.67,338.67,300.0,338.67,338.67,338.67,338.67,300.0
2025-01-03 14:30:00,338.95,339.0,338.95,339.0,288.0,338.95,339.0,338.95,339.0,288.0
2025-01-03 15:00:00,337.35,337.35,337.35,337.35,100.0,337.35,337.35,337.35,337.35,100.0
2025-01-03 15:30:00,337.67,339.55,337.67,339.21,1537.0,337.67,339.55,337.67,339.21,1537.0
2025-01-06 09:30:00,341.24,341.24,338.57,338.57,200.0,341.24,341.24,338.57,338.57,200.0
2025-01-06 10:00:00,338.57,338.57,338.57,338.57,0.0,338.57,338.57,338.57,338.57,0.0
2025-01-06 10:30:00,343.64,345.89,343.64,345.89,758.0,343.64,345.89,343.64,345.89,758.0
2025-01-06 11:00:00,344.76,344.93,343.27,343.27,400.0,344.76,344.93,343.27,343.27,400.0
2025-01-06 11:30:00,343.49,343.67,343.02,343.67,500.0,343.49,343.67,343.02,343.67,500.0
2025-01-06 12:00:00,343.67,343.67,343.67,343.67,0.0,343.67,343.67,343.67,343.67,0.0
2025-01-06 12:30:00,343.5,343.89,343.5,343.89,420.0,343.5,343.89,343.5,343.89,420.0
2025-01-06 13:00:00,343.7,344.65,343.7,344.65,400.0,343.7,344.65,343.7,344.65,400.0
2025-01-06 13:30:00,345.15,345.23,345.03,345.03,400.0,345.15,345.23,345.03,345.03,400.0
2025-01-06 14:00:00,344.1,345.44,344.1,345.44,500.0,344.1,345.44,344.1,345.44,500.0
2025-01-06 14:30:00,344.88,345.26,344.53,344.53,500.0,344.88,345.26,344.53,344.53,500.0
2025-01-06 15:00:00,343.79,344.65,343.44,344.65,1400.0,343.79,344.65,343.44,344.65,1400.0
2025-01-06 15:30:00,345.23,345.94,345.21,345.92,900.0,345.23,345.94,345.21,345.92,900.0
2025-01-07 09:30:00,347.5,347.79,347.5,347.79,249.0,347.5,347.79,347.5,347.79,249.0
2025-01-07 10:00:00,345.29,345.7,344.52,344.74,700.0,345.29,345.7,344.52,344.74,700.0
2025-01-07 10:30:00,344.36,344.36,342.01,343.98,1000.0,344.36,344.36,342.01,343.98,1000.0
2025-01-07 11:00:00,344.51,344.51,344.51,344.51,276.0,344.51,344.51,344.51,344.51,276.0
2025-01-07 11:30:00,344.01,344.17,344.01,344.17,208.0,344.01,344.17,344.01,344.17,208.0
2025-01-07 12:00:00,344.17,344.17,344.17,344.17,0.0,344.17,344.17,344.17,344.17,0.0
2025-01-07 12:30:00,344.17,344.17,344.17,344.17,0.0,344.17,344.17,344.17,344.17,0.0
2025-01-07 13:00:00,344.17,344.17,344.17,344.17,0.0,344.17,344.17,344.17,344.17,0.0
2025-01-07 13:30:00,345.24,345.56,345.24,345.56,255.0,345.24,345.56,345.24,345.56,255.0
2025-01-07 14:00:00,347.63,347.63,347.63,347.63,100.0,347.63,347.63,347.63,347.63,100.0
2025-01-07 14:30:00,347.08,347.08,346.57,346.59,400.0,347.08,347.08,346.57,346.59,400.0
2025-01-07 15:00:00,345.57,345.57,345.04,345.04,310.0,345.57,345.57,345.04,345.04,310.0
2025-01-07 15:30:00,344.54,344.81,343.23,344.56,1499.0,344.54,344.81,343.23,344.56,1499.0
2025-01-08 09:30:00,340.19,340.19,340.19,340.19,100.0,340.19,340.19,340.19,340.19,100.0
2025-01-08 10:00:00,339.75,339.81,337.5,339.81,672.0,339.75,339.81,337.5,339.81,672.0
2025-01-08 10:30:00,339.62,342.37,339.62,342.37,1000.0,339.62,342.37,339.62,342.37,1000.0
2025-01-08 11:00:00,341.54,341.54,341.54,341.54,100.0,341.54,341.54,341.54,341.54,100.0
2025-01-08 11:30:00,342.01,342.29,341.63,342.29,500.0,342.01,342.29,341.63,342.29,500.0
2025-01-08 12:00:00,341.77,341.77,340.28,340.28,300.0,341.77,341.77,340.28,340.28,300.0
2025-01-08 12:30:00,339.39,339.39,339.39,339.39,100.0,339.39,339.39,339.39,339.39,100.0
2025-01-08 13:00:00,341.33,341.33,341.33,341.33,100.0,341.33,341.33,341.33,341.33,100.0
2025-01-08 13:30:00,342.47,342.47,341.49,341.49,200.0,342.47,342.47,341.49,341.49,200.0
2025-01-08 14:00:00,341.49,341.49,341.49,341.49,0.0,341.49,341.49,341.49,341.49,0.0
2025-01-08 14:30:00,342.98,342.98,342.98,342.98,100.0,342.98,342.98,342.98,342.98,100.0
2025-01-08 15:00:00,342.92,342.92,341.75,342.6,300.0,342.92,342.92,341.75,342.6,300.0
2025-01-08 15:30:00,343.32,344.49,342.53,344.49,1367.0,343.32,344.49,342.53,344.49,1367.0
2025-01-10 09:30:00,337.56,339.07,337.56,339.07,232.0,337.56,339.07,337.56,339.07,232.0
2025-01-10 10:00:00,337.76,337.76,337.32,337.32,200.0,337.76,337.76,337.32,337.32,200.0
2025-01-10 10:30:00,340.16,342.49,340.06,340.36,607.0,340.16,342.49,340.06,340.36,607.0
2025-01-10 11:00:00,339.74,339.74,339.74,339.74,100.0,339.74,339.74,339.74,339.74,100.0
2025-01-10 11:30:00,339.33,339.94,339.33,339.94,400.0,339.33,339.94,339.33,339.94,400.0
2025-01-10 12:00:00,339.57,339.57,339.57,339.57,100.0,339.57,339.57,339.57,339.57,100.0
2025-01-10 12:30:00,340.9,342.01,340.9,342.01,700.0,340.9,342.01,340.9,342.01,700.0
2025-01-10 13:00:00,342.5,342.5,342.1,342.1,200.0,342.5,342.5,342.1,342.1,200.0
2025-01-10 13:30:00,343.1,344.0,342.6,344.0,300.0,343.1,344.0,342.6,344.0,300.0
2025-01-10 14:00:00,343.7,343.7,342.88,342.89,300.0,343.7,343.7,342.88,342.89,300.0
2025-01-10 14:30:00,343.35,343.35,342.91,342.91,300.0,343.35,343.35,342.91,342.91,300.0
2025-01-10 15:00:00,344.07,344.31,343.32,343.32,800.0,344.07,344.31,343.32,343.32,800.0
2025-01-10 15:30:00,344.05,344.05,342.73,343.92,1450.0,344.05,344.05,342.73,343.92,1450.0
2025-01-13 09:30:00,340.99,344.99,340.99,344.99,2100.0,340.99,344.99,340.99,344.99,2100.0
2025-01-13 10:00:00,342.4,342.4,338.75,338.75,1558.0,342.4,342.4,338.75,338.75,1558.0
2025-01-13 10:30:00,340.0,340.56,340.0,340.5,1028.0,340.0,340.56,340.0,340.5,1028.0
2025-01-13 11:00:00,339.56,339.56,336.92,336.92,300.0,339.56,339.56,336.92,336.92,300.0
2025-01-13 11:30:00,337.1,337.85,335.64,335.64,791.0,337.1,337.85,335.64,335.64,791.0
2025-01-13 12:00:00,337.18,337.18,337.18,337.18,108.0,337.18,337.18,337.18,337.18,108.0
2025-01-13 12:30:00,337.0,337.0,336.86,336.9,300.0,337.0,337.0,336.86,336.9,300.0
2025-01-13 13:00:00,337.66,337.7,337.61,337.61,554.0,337.66,337.7,337.61,337.61,554.0
2025-01-13 13:30:00,336.9,336.9,336.66,336.66,200.0,336.9,336.9,336.66,336.66,200.0
2025-01-13 14:00:00,336.65,336.65,331.81,331.81,774.0,336.65,336.65,331.81,331.81,774.0
2025-01-13 14:30:00,334.22,334.22,332.68,333.62,1800.0,334.22,334.22,332.68,333.62,1800.0
2025-01-13 15:00:00,333.48,334.14,333.48,334.14,449.0,333.48,334.14,333.48,334.14,449.0
2025-01-13 15:30:00,336.33,338.0,335.96,337.58,1593.0,336.33,338.0,335.96,337.58,1593.0
2025-01-14 09:30:00,343.15,343.49,342.51,343.49,1400.0,343.15,343.49,342.51,343.49,1400.0
2025-01-14 10:00:00,339.68,341.29,339.6,341.29,300.0,339.68,341.29,339.6,341.29,300.0
2025-01-14 10:30:00,340.54,341.25,340.54,341.25,205.0,340.54,341.25,340.54,341.25,205.0
2025-01-14 11:00:00,340.5,341.0,339.62,339.62,1897.0,340.5,341.0,339.62,339.62,1897.0
2025-01-14 11:30:00,341.45,342.69,341.45,342.69,500.0,341.45,342.69,341.45,342.69,500.0
2025-01-14 12:00:00,340.05,340.24,338.89,338.89,1024.0,340.05,340.24,338.89,338.89,1024.0
2025-01-14 12:30:00,338.74,338.91,337.89,338.91,935.0,338.74,338.91,337.89,338.91,935.0
2025-01-14 13:00:00,340.25,340.87,340.25,340.87,300.0,340.25,340.87,340.25,340.87,300.0
2025-01-14 13:30:00,341.26,341.34,341.26,341.34,200.0,341.26,341.34,341.26,341.34,200.0
2025-01-14 14:00:00,343.17,343.17,343.16,343.16,400.0,343.17,343.17,343.16,343.16,400.0
2025-01-14 14:30:00,342.49,343.25,342.49,343.14,500.0,342.49,343.25,342.49,343.14,500.0
2025-01-14 15:00:00,341.53,341.54,340.95,341.04,700.0,341.53,341.54,340.95,341.04,700.0
2025-01-14 15:30:00,338.15,341.5,338.15,341.5,1414.0,338.15,341.5,338.15,341.5,1414.0
2025-01-15 09:30:00,348.04,348.05,344.0,344.0,3615.0,348.04,348.05,344.0,344.0,3615.0
2025-01-15 10:00:00,344.23,344.24,342.31,342.31,2397.0,344.23,344.24,342.31,342.31,2397.0
2025-01-15 10:30:00,342.03,342.03,342.03,342.03,100.0,342.03,342.03,342.03,342.03,100.0
2025-01-15 11:00:00,342.8,342.8,342.8,342.8,183.0,342.8,342.8,342.8,342.8,183.0
2025-01-15 11:30:00,341.95,341.95,340.31,340.32,540.0,341.95,341.95,340.31,340.32,540.0
2025-01-15 12:00:00,342.13,342.13,342.13,342.13,100.0,342.13,342.13,342.13,342.13,100.0
2025-01-15 12:30:00,343.06,343.06,342.67,343.0,1719.0,343.06,343.06,342.67,343.0,1719.0
2025-01-15 13:00:00,343.0,343.0,343.0,343.0,0.0,343.0,343.0,343.0,343.0,0.0
2025-01-15 13:30:00,345.2,346.04,345.2,346.04,750.0,345.2,346.04,345.2,346.04,750.0
2025-01-15 14:00:00,346.04,346.04,346.04,346.04,0.0,346.04,346.04,346.04,346.04,0.0
2025-01-15 14:30:00,345.15,345.92,345.15,345.92,400.0,345.15,345.92,345.15,345.92,400.0
2025-01-15 15:00:00,345.92,345.92,345.92,345.92,0.0,345.92,345.92,345.92,345.92,0.0
2025-01-15 15:30:00,346.97,347.52,346.69,347.26,1946.0,346.97,347.52,346.69,347.26,1946.0
2025-01-16 09:30:00,349.85,352.0,349.85,352.0,3656.0,349.85,352.0,349.85,352.0,3656.0
2025-01-16 10:00:00,351.68,354.36,351.68,353.34,2128.0,351.68,354.36,351.68,353.34,2128.0
2025-01-16 10:30:00,353.32,354.5,353.32,354.5,616.0,353.32,354.5,353.32,354.5,616.0
2025-01-16 11:00:00,355.48,355.48,354.52,354.52,200.0,355.48,355.48,354.52,354.52,200.0
2025-01-16 11:30:00,354.0,354.0,354.0,354.0,146.0,354.0,354.0,354.0,354.0,146.0
2025-01-16 12:00:00,352.42,353.6,352.42,353.6,201.0,352.42,353.6,352.42,353.6,201.0
2025-01-16 12:30:00,352.35,352.35,351.02,351.02,500.0,352.35,352.35,351.02,351.02,500.0
2025-01-16 13:00:00,351.24,351.81,351.24,351.81,200.0,351.24,351.81,351.24,351.81,200.0
2025-01-16 13:30:00,352.65,352.85,350.72,350.72,1900.0,352.65,352.85,350.72,350.72,1900.0
2025-01-16 14:00:00,351.26,353.65,351.26,353.27,1543.0,351.26,353.65,351.26,353.27,1543.0
2025-01-16 14:30:00,353.63,356.61,353.63,355.72,1400.0,353.63,356.61,353.63,355.72,1400.0
2025-01-16 15:00:00,355.5,356.31,354.97,355.95,3286.0,355.5,356.31,354.97,355.95,3286.0
2025-01-16 15:30:00,356.48,357.01,354.5,355.38,5611.0,356.48,357.01,354.5,355.38,5611.0
2025-01-17 09:30:00,357.79,357.79,353.01,353.4,840.0,357.79,357.79,353.01,353.4,840.0
2025-01-17 10:00:00,352.26,353.11,352.26,353.11,200.0,352.26,353.11,352.26,353.11,200.0
2025-01-17 10:30:00,353.3,353.3,353.3,353.3,100.0,353.3,353.3,353.3,353.3,100.0
2025-01-17 11:00:00,352.7,353.91,352.7,353.91,300.0,352.7,353.91,352.7,353.91,300.0
2025-01-17 11:30:00,353.72,353.72,353.72,353.72,100.0,353.72,353.72,353.72,353.72,100.0
2025-01-17 12:00:00,356.41,357.04,356.28,356.72,1000.0,356.41,357.04,356.28,356.72,1000.0
2025-01-17 12:30:00,356.88,357.24,355.56,355.56,400.0,356.88,357.24,355.56,355.56,400.0
2025-01-17 13:00:00,356.58,357.32,356.18,357.32,500.0,356.58,357.32,356.18,357.32,500.0
2025-01-17 13:30:00,356.16,356.82,355.74,356.82,890.0,356.16,356.82,355.74,356.82,890.0
2025-01-17 14:00:00,356.97,358.0,356.24,357.61,800.0,356.97,358.0,356.24,357.61,800.0
2025-01-17 14:30:00,357.37,357.64,356.86,356.92,600.0,357.37,357.64,356.86,356.92,600.0
2025-01-17 15:00:00,356.18,356.49,355.06,355.49,1000.0,356.18,356.49,355.06,355.49,1000.0
2025-01-17 15:30:00,354.73,354.73,352.22,352.22,1000.0,354.73,354.73,352.22,352.22,1000.0
2025-01-21 09:30:00,354.11,354.11,351.01,351.01,300.0,354.11,354.11,351.01,351.01,300.0
2025-01-21 10:00:00,349.74,349.86,348.35,349.86,636.0,349.74,349.86,348.35,349.86,636.0
2025-01-21 10:30:00,349.88,349.88,349.88,349.88,100.0,349.88,349.88,349.88,349.88,100.0
2025-01-21 11:00:00,349.27,349.73,349.27,349.42,400.0,349.27,349.73,349.27,349.42,400.0
2025-01-21 11:30:00,349.7,351.19,349.7,350.82,500.0,349.7,351.19,349.7,350.82,500.0
2025-01-21 12:00:00,350.76,351.47,350.6,351.47,500.0,350.76,351.47,350.6,351.47,500.0
2025-01-21 12:30:00,351.5,351.65,351.25,351.25,550.0,351.5,351.65,351.25,351.25,550.0
2025-01-21 13:00:00,352.53,354.03,352.53,353.7,1418.0,352.53,354.03,352.53,353.7,1418.0
2025-01-21 13:30:00,354.44,355.02,354.1,355.02,1208.0,354.44,355.02,354.1,355.02,1208.0
2025-01-21 14:00:00,354.81,355.06,354.75,355.06,500.0,354.81,355.06,354.75,355.06,500.0
2025-01-21 14:30:00,354.39,354.39,352.97,352.97,600.0,354.39,354.39,352.97,352.97,600.0
2025-01-21 15:00:00,353.06,353.63,353.06,353.63,250.0,353.06,353.63,353.06,353.63,250.0
2025-01-21 15:30:00,353.77,355.5,353.76,355.42,2860.0,353.77,355.5,353.76,355.42,2860.0
2025-01-22 09:30:00,360.69,362.1,355.35,357.05,1800.0,360.69,362.1,355.35,357.05,1800.0
2025-01-22 10:00:00,356.61,357.87,356.55,357.87,1000.0,356.61,357.87,356.55,357.87,1000.0
2025-01-22 10:30:00,359.25,359.25,357.89,358.31,700.0,359.25,359.25,357.89,358.31,700.0
2025-01-22 11:00:00,358.32,358.32,358.32,358.32,100.0,358.32,358.32,358.32,358.32,100.0
2025-01-22 11:30:00,359.91,360.0,359.91,360.0,14449.0,359.91,360.0,359.91,360.0,14449.0
2025-01-22 12:00:00,361.79,361.84,361.17,361.17,400.0,361.79,361.84,361.17,361.17,400.0
2025-01-22 12:30:00,360.22,360.8,360.22,360.8,200.0,360.22,360.8,360.22,360.8,200.0
2025-01-22 13:00:00,360.18,360.18,358.87,359.24,500.0,360.18,360.18,358.87,359.24,500.0
2025-01-22 13:30:00,358.24,358.24,358.24,358.24,100.0,358.24,358.24,358.24,358.24,100.0
2025-01-22 14:00:00,359.52,359.52,359.52,359.52,100.0,359.52,359.52,359.52,359.52,100.0
2025-01-22 14:30:00,358.96,358.96,358.58,358.58,332.0,358.96,358.96,358.58,358.58,332.0
2025-01-22 15:00:00,358.78,358.78,358.36,358.36,413.0,358.78,358.78,358.36,358.36,413.0
2025-01-22 15:30:00,358.0,358.03,357.24,358.03,1315.0,358.0,358.03,357.24,358.03,1315.0
2025-01-23 09:30:00,358.28,359.77,358.08,358.08,516.0,358.28,359.77,358.08,358.08,516.0
2025-01-23 10:00:00,355.66,355.66,354.43,354.43,200.0,355.66,355.66,354.43,354.43,200.0
2025-01-23 10:30:00,356.26,356.26,356.26,356.26,125.0,356.26,356.26,356.26,356.26,125.0
2025-01-23 11:00:00,356.41,357.99,355.15,357.93,1263.0,356.41,357.99,355.15,357.93,1263.0
2025-01-23 11:30:00,355.52,356.13,355.52,356.13,200.0,355.52,356.13,355.52,356.13,200.0
2025-01-23 12:00:00,355.28,355.44,354.72,355.22,414.0,355.28,355.44,354.72,355.22,414.0
2025-01-23 12:30:00,354.42,355.26,354.42,355.26,221.0,354.42,355.26,354.42,355.26,221.0
2025-01-23 13:00:00,355.53,355.74,355.53,355.74,300.0,355.53,355.74,355.53,355.74,300.0
2025-01-23 13:30:00,355.79,356.47,355.79,356.47,200.0,355.79,356.47,355.79,356.47,200.0
2025-01-23 14:00:00,356.16,357.29,356.16,357.29,400.0,356.16,357.29,356.16,357.29,400.0
2025-01-23 14:30:00,357.51,357.51,356.97,357.03,1000.0,357.51,357.51,356.97,357.03,1000.0
2025-01-23 15:00:00,357.11,357.23,357.11,357.23,200.0,357.11,357.23,357.11,357.23,200.0
2025-01-23 15:30:00,357.34,358.47,357.34,358.47,300.0,357.34,358.47,357.34,358.47,300.0
2025-01-24 09:30:00,361.33,361.33,361.33,361.33,100.0,361.33,361.33,361.33,361.33,100.0
2025-01-24 10:00:00,362.96,363.89,362.96,363.89,200.0,362.96,363.89,362.96,363.89,200.0
2025-01-24 10:30:00,364.29,364.29,364.26,364.26,200.0,364.29,364.29,364.26,364.26,200.0
2025-01-24 11:00:00,364.18,365.25,364.17,365.25,300.0,364.18,365.25,364.17,365.25,300.0
2025-01-24 11:30:00,365.79,365.79,365.79,365.79,100.0,365.79,365.79,365.79,365.79,100.0
2025-01-24 12:00:00,363.69,363.82,363.5,363.55,400.0,363.69,363.82,363.5,363.55,400.0
2025-01-24 12:30:00,362.87,362.87,360.4,360.4,900.0,362.87,362.87,360.4,360.4,900.0
2025-01-24 13:00:00,360.64,360.64,360.3,360.3,200.0,360.64,360.64,360.3,360.3,200.0
2025-01-24 13:30:00,360.3,360.3,360.3,360.3,0.0,360.3,360.3,360.3,360.3,0.0
2025-01-24 14:00:00,359.13,359.13,358.4,358.7,4537.0,359.13,359.13,358.4,358.7,4537.0
2025-01-24 14:30:00,359.22,359.22,359.22,359.22,100.0,359.22,359.22,359.22,359.22,100.0
2025-01-24 15:00:00,358.5,358.5,357.87,357.87,400.0,358.5,358.5,357.87,357.87,400.0
2025-01-24 15:30:00,359.0,359.77,358.81,359.64,1384.0,359.0,359.77,358.81,359.64,1384.0
2025-01-27 09:30:00,354.01,355.91,352.53,355.9,700.0,354.01,355.91,352.53,355.9,700.0
2025-01-27 10:00:00,356.44,358.7,356.44,358.7,200.0,356.44,358.7,356.44,358.7,200.0
2025-01-27 10:30:00,362.45,362.45,361.27,361.27,1200.0,362.45,362.45,361.27,361.27,1200.0
2025-01-27 11:00:00,359.76,359.76,357.6,357.6,600.0,359.76,359.76,357.6,357.6,600.0
2025-01-27 11:30:00,357.6,357.6,357.6,357.6,0.0,357.6,357.6,357.6,357.6,0.0
2025-01-27 12:00:00,359.37,359.37,359.36,359.36,200.0,359.37,359.37,359.36,359.36,200.0
2025-01-27 12:30:00,359.68,359.68,357.35,357.35,600.0,359.68,359.68,357.35,357.35,600.0
2025-01-27 13:00:00,357.65,358.18,357.65,357.94,500.0,357.65,358.18,357.65,357.94,500.0
2025-01-27 13:30:00,359.0,359.0,359.0,359.0,138.0,359.0,359.0,359.0,359.0,138.0
2025-01-27 14:00:00,358.51,358.52,358.32,358.32,300.0,358.51,358.52,358.32,358.32,300.0
2025-01-27 14:30:00,359.0,359.0,356.82,356.82,500.0,359.0,359.0,356.82,356.82,500.0
2025-01-27 15:00:00,357.32,357.64,356.91,356.99,900.0,357.32,357.64,356.91,356.99,900.0
2025-01-27 15:30:00,357.36,359.19,357.36,358.67,795.0,357.36,359.19,357.36,358.67,795.0
2025-01-28 09:30:00,358.73,358.73,358.68,358.68,300.0,358.73,358.73,358.68,358.68,300.0
2025-01-28 10:00:00,364.35,373.44,364.35,372.44,1102.0,364.35,373.44,364.35,372.44,1102.0
2025-01-28 10:30:00,371.65,371.65,371.65,371.65,100.0,371.65,371.65,371.65,371.65,100.0
2025-01-28 11:00:00,371.29,371.29,370.0,370.0,663.0,371.29,371.29,370.0,370.0,663.0
2025-01-28 11:30:00,369.73,370.11,369.73,370.11,505.0,369.73,370.11,369.73,370.11,505.0
2025-01-28 12:00:00,370.04,370.29,370.04,370.29,200.0,370.04,370.29,370.04,370.29,200.0
2025-01-28 12:30:00,370.0,370.0,370.0,370.0,119.0,370.0,370.0,370.0,370.0,119.0
2025-01-28 13:00:00,369.56,369.56,369.56,369.56,300.0,369.56,369.56,369.56,369.56,300.0
2025-01-28 13:30:00,371.11,371.11,371.11,371.11,100.0,371.11,371.11,371.11,371.11,100.0
2025-01-28 14:00:00,371.77,373.17,371.77,373.17,225.0,371.77,373.17,371.77,373.17,225.0
2025-01-28 14:30:00,375.27,375.27,375.1,375.1,300.0,375.27,375.27,375.1,375.1,300.0
2025-01-28 15:00:00,374.95,374.95,374.95,374.95,100.0,374.95,374.95,374.95,374.95,100.0
2025-01-28 15:30:00,375.09,375.69,373.92,375.3,900.0,375.09,375.69,373.92,375.3,900.0
2025-01-29 09:30:00,373.85,373.85,371.75,371.75,364.0,373.85,373.85,371.75,371.75,364.0
2025-01-29 10:00:00,371.75,371.75,371.75,371.75,0.0,371.75,371.75,371.75,371.75,0.0
2025-01-29 10:30:00,369.75,369.75,369.31,369.31,300.0,369.75,369.75,369.31,369.31,300.0
2025-01-29 11:00:00,369.15,369.15,369.15,369.15,100.0,369.15,369.15,369.15,369.15,100.0
2025-01-29 11:30:00,369.15,369.15,369.15,369.15,0.0,369.15,369.15,369.15,369.15,0.0
2025-01-29 12:00:00,368.06,368.06,368.06,368.06,100.0,368.06,368.06,368.06,368.06,100.0
2025-01-29 12:30:00,367.58,369.63,367.58,369.63,200.0,367.58,369.63,367.58,369.63,200.0
2025-01-29 13:00:00,368.86,369.32,367.96,369.31,900.0,368.86,369.32,367.96,369.31,900.0
2025-01-29 13:30:00,369.0,370.16,369.0,370.13,500.0,369.0,370.16,369.0,370.13,500.0
2025-01-29 14:00:00,369.04,369.65,368.48,368.48,400.0,369.04,369.65,368.48,368.48,400.0
2025-01-29 14:30:00,369.0,369.75,369.0,369.03,500.0,369.0,369.75,369.0,369.03,500.0
2025-01-29 15:00:00,369.92,371.21,369.88,371.21,600.0,369.92,371.21,369.88,371.21,600.0
2025-01-29 15:30:00,369.6,369.83,368.51,368.66,1688.0,369.6,369.83,368.51,368.66,1688.0
2025-01-30 10:00:00,376.99,376.99,375.52,375.52,300.0,376.99,376.99,375.52,375.52,300.0
2025-01-30 10:30:00,375.53,375.53,375.5,375.5,245.0,375.53,375.53,375.5,375.5,245.0
2025-01-30 11:00:00,375.18,375.18,375.18,375.18,136.0,375.18,375.18,375.18,375.18,136.0
2025-01-30 11:30:00,374.99,375.75,374.99,375.75,200.0,374.99,375.75,374.99,375.75,200.0
2025-01-30 12:00:00,375.75,375.75,375.75,375.75,0.0,375.75,375.75,375.75,375.75,0.0
2025-01-30 12:30:00,375.5,375.5,375.5,375.5,200.0,375.5,375.5,375.5,375.5,200.0
2025-01-30 13:00:00,375.5,375.5,375.5,375.5,0.0,375.5,375.5,375.5,375.5,0.0
2025-01-30 13:30:00,375.5,375.5,375.5,375.5,0.0,375.5,375.5,375.5,375.5,0.0
2025-01-30 14:00:00,373.05,373.3,373.05,373.3,305.0,373.05,373.3,373.05,373.3,305.0
2025-01-30 14:30:00,372.8,373.4,372.79,373.4,600.0,372.8,373.4,372.79,373.4,600.0
2025-01-30 15:00:00,373.4,373.4,373.4,373.4,0.0,373.4,373.4,373.4,373.4,0.0
2025-01-30 15:30:00,370.43,371.62,370.43,371.29,700.0,370.43,371.62,370.43,371.29,700.0
2025-01-31 09:30:00,373.01,373.01,373.01,373.01,100.0,373.01,373.01,373.01,373.01,100.0
2025-01-31 10:00:00,373.01,373.01,373.01,373.01,0.0,373.01,373.01,373.01,373.01,0.0
2025-01-31 10:30:00,376.42,376.88,375.97,376.88,671.0,376.42,376.88,375.97,376.88,671.0
2025-01-31 11:00:00,378.2,378.2,377.05,377.05,500.0,378.2,378.2,377.05,377.05,500.0
2025-01-31 11:30:00,377.05,377.05,377.05,377.05,0.0,377.05,377.05,377.05,377.05,0.0
2025-01-31 12:00:00,375.02,375.08,375.02,375.08,200.0,375.02,375.08,375.02,375.08,200.0
2025-01-31 12:30:00,375.06,375.62,375.06,375.62,300.0,375.06,375.62,375.06,375.62,300.0
2025-01-31 13:00:00,375.15,375.15,374.26,374.26,400.0,375.15,375.15,374.26,374.26,400.0
2025-01-31 13:30:00,373.85,373.85,373.85,373.85,100.0,373.85,373.85,373.85,373.85,100.0
2025-01-31 14:00:00,373.0,373.0,373.0,373.0,100.0,373.0,373.0,373.0,373.0,100.0
2025-01-31 14:30:00,373.0,373.0,373.0,373.0,0.0,373.0,373.0,373.0,373.0,0.0
2025-01-31 15:00:00,370.87,370.87,369.66,369.66,300.0,370.87,370.87,369.66,369.66,300.0
2025-01-31 15:30:00,369.59,372.32,369.3,370.88,1625.0,369.59,372.32,369.3,370.88,1625.0
2025-02-03 10:00:00,364.59,367.83,364.59,367.83,400.0,364.59,367.83,364.59,367.83,400.0
2025-02-03 10:30:00,368.06,368.19,368.06,368.19,344.0,368.06,368.19,368.06,368.19,344.0
2025-02-03 11:00:00,369.04,369.04,369.04,369.04,100.0,369.04,369.04,369.04,369.04,100.0
2025-02-03 11:30:00,368.52,370.28,368.52,370.28,421.0,368.52,370.28,368.52,370.28,421.0
2025-02-03 12:00:00,368.61,369.23,368.61,369.23,200.0,368.61,369.23,368.61,369.23,200.0
2025-02-03 12:30:00,369.23,369.23,369.23,369.23,0.0,369.23,369.23,369.23,369.23,0.0
2025-02-03 13:00:00,369.23,369.23,369.23,369.23,0.0,369.23,369.23,369.23,369.23,0.0
2025-02-03 13:30:00,369.23,369.23,369.23,369.23,0.0,369.23,369.23,369.23,369.23,0.0
2025-02-03 14:00:00,369.23,369.23,369.23,369.23,0.0,369.23,369.23,369.23,369.23,0.0
2025-02-03 14:30:00,369.23,369.23,369.23,369.23,0.0,369.23,369.23,369.23,369.23,0.0
2025-02-03 15:00:00,370.87,371.48,370.82,371.48,300.0,370.87,371.48,370.82,371.48,300.0
2025-02-03 15:30:00,371.42,372.06,370.81,371.96,1567.0,371.42,372.06,370.81,371.96,1567.0
2025-02-04 09:30:00,375.73,375.73,372.67,372.67,300.0,375.73,375.73,372.67,372.67,300.0
2025-02-04 10:00:00,372.5,372.5,372.5,372.5,100.0,372.5,372.5,372.5,372.5,100.0
2025-02-04 10:30:00,373.06,375.0,373.01,373.01,445.0,373.06,375.0,373.01,373.01,445.0
2025-02-04 11:00:00,374.02,374.78,373.75,374.68,800.0,374.02,374.78,373.75,374.68,800.0
2025-02-04 11:30:00,373.09,373.09,372.0,372.0,300.0,373.09,373.09,372.0,372.0,300.0
2025-02-04 12:00:00,372.58,373.15,372.29,373.15,2725.0,372.58,373.15,372.29,373.15,2725.0
2025-02-04 12:30:00,373.0,373.0,372.89,372.89,200.0,373.0,373.0,372.89,372.89,200.0
2025-02-04 13:00:00,375.05,375.05,374.36,374.36,200.0,375.05,375.05,374.36,374.36,200.0
2025-02-04 13:30:00,374.36,374.36,374.36,374.36,0.0,374.36,374.36,374.36,374.36,0.0
2025-02-04 14:00:00,375.56,376.8,375.56,376.8,690.0,375.56,376.8,375.56,376.8,690.0
2025-02-04 14:30:00,376.66,376.66,374.31,374.31,400.0,376.66,376.66,374.31,374.31,400.0
2025-02-04 15:00:00,375.76,376.94,375.43,376.94,800.0,375.76,376.94,375.43,376.94,800.0
2025-02-04 15:30:00,376.84,377.4,376.15,376.27,2618.0,376.84,377.4,376.15,376.27,2618.0
2025-02-05 09:30:00,378.1,378.1,378.1,378.1,100.0,378.1,378.1,378.1,378.1,100.0
2025-02-05 10:00:00,376.47,376.47,376.39,376.39,200.0,376.47,376.47,376.39,376.39,200.0
2025-02-05 10:30:00,376.56,376.95,376.39,376.39,709.0,376.56,376.95,376.39,376.39,709.0
2025-02-05 11:00:00,376.88,377.65,376.88,377.61,354.0,376.88,377.65,376.88,377.61,354.0
2025-02-05 11:30:00,377.57,379.06,377.57,379.06,400.0,377.57,379.06,377.57,379.06,400.0
2025-02-05 12:00:00,379.34,379.34,379.33,379.33,210.0,379.34,379.34,379.33,379.33,210.0
2025-02-05 12:30:00,379.33,379.33,379.33,379.33,0.0,379.33,379.33,379.33,379.33,0.0
2025-02-05 13:00:00,377.44,377.44,377.44,377.44,100.0,377.44,377.44,377.44,377.44,100.0
2025-02-05 13:30:00,377.44,377.44,377.44,377.44,0.0,377.44,377.44,377.44,377.44,0.0
2025-02-05 14:00:00,377.11,377.11,376.6,376.6,400.0,377.11,377.11,376.6,376.6,400.0
2025-02-05 14:30:00,376.87,378.34,376.25,378.21,1949.0,376.87,378.34,376.25,378.21,1949.0
2025-02-05 15:00:00,378.08,379.51,378.08,379.37,1343.0,378.08,379.51,378.08,379.37,1343.0
2025-02-05 15:30:00,379.51,381.52,379.51,380.5,1997.0,379.51,381.52,379.51,380.5,1997.0
2025-02-06 09:30:00,380.0,380.82,380.0,380.08,1105.0,380.0,380.82,380.0,380.08,1105.0
2025-02-06 10:00:00,380.43,382.17,380.19,381.59,2551.0,380.43,382.17,380.19,381.59,2551.0
2025-02-06 10:30:00,379.61,379.8,379.06,379.06,800.0,379.61,379.8,379.06,379.06,800.0
2025-02-06 11:00:00,379.72,381.08,379.17,381.08,600.0,379.72,381.08,379.17,381.08,600.0
2025-02-06 11:30:00,379.92,379.92,379.92,379.92,100.0,379.92,379.92,379.92,379.92,100.0
2025-02-06 12:00:00,379.28,379.28,379.28,379.28,100.0,379.28,379.28,379.28,379.28,100.0
2025-02-06 12:30:00,379.96,380.78,379.92,380.78,500.0,379.96,380.78,379.92,380.78,500.0
2025-02-06 13:00:00,380.37,380.37,380.37,380.37,100.0,380.37,380.37,380.37,380.37,100.0
2025-02-06 13:30:00,381.5,381.53,380.89,380.9,600.0,381.5,381.53,380.89,380.9,600.0
2025-02-06 14:00:00,380.6,380.6,380.33,380.33,2800.0,380.6,380.6,380.33,380.33,2800.0
2025-02-06 14:30:00,379.97,380.42,379.97,379.99,300.0,379.97,380.42,379.97,379.99,300.0
2025-02-06 15:00:00,379.95,380.37,379.95,380.37,200.0,379.95,380.37,379.95,380.37,200.0
2025-02-06 15:30:00,380.88,382.66,380.54,382.42,1725.0,380.88,382.66,380.54,382.42,1725.0
2025-02-07 09:30:00,387.25,387.25,387.25,387.25,100.0,387.25,387.25,387.25,387.25,100.0
2025-02-07 10:00:00,385.61,386.44,385.61,385.89,1996.0,385.61,386.44,385.61,385.89,1996.0
2025-02-07 10:30:00,387.41,387.41,385.39,385.39,300.0,387.41,387.41,385.39,385.39,300.0
2025-02-07 11:00:00,385.04,385.04,384.12,384.12,400.0,385.04,385.04,384.12,384.12,400.0
2025-02-07 11:30:00,384.3,384.3,383.5,383.91,300.0,384.3,384.3,383.5,383.91,300.0
2025-02-07 12:00:00,383.91,383.91,383.91,383.91,0.0,383.91,383.91,383.91,383.91,0.0
2025-02-07 12:30:00,384.06,384.06,384.06,384.06,100.0,384.06,384.06,384.06,384.06,100.0
2025-02-07 13:00:00,384.27,385.0,384.27,385.0,1200.0,384.27,385.0,384.27,385.0,1200.0
2025-02-07 13:30:00,384.99,384.99,384.88,384.88,500.0,384.99,384.99,384.88,384.88,500.0
2025-02-07 14:00:00,382.88,382.88,382.88,382.88,100.0,382.88,382.88,382.88,382.88,100.0
2025-02-07 14:30:00,383.13,383.53,383.13,383.53,200.0,383.13,383.53,383.13,383.53,200.0
2025-02-07 15:00:00,384.14,384.14,383.27,383.27,200.0,384.14,384.14,383.27,383.27,200.0
2025-02-07 15:30:00,384.49,384.75,384.06,384.23,800.0,384.49,384.75,384.06,384.23,800.0
2025-02-10 09:30:00,387.99,388.87,385.0,385.0,303.0,387.99,388.87,385.0,385.0,303.0
2025-02-10 10:00:00,386.99,389.64,386.99,389.64,557.0,386.99,389.64,386.99,389.64,557.0
2025-02-10 10:30:00,389.3,390.06,389.3,390.06,1112.0,389.3,390.06,389.3,390.06,1112.0
2025-02-10 11:00:00,390.27,391.24,389.45,391.24,800.0,390.27,391.24,389.45,391.24,800.0
2025-02-10 11:30:00,390.1,390.7,389.61,390.7,1000.0,390.1,390.7,389.61,390.7,1000.0
2025-02-10 12:00:00,390.58,390.77,390.08,390.77,600.0,390.58,390.77,390.08,390.77,600.0
2025-02-10 12:30:00,390.42,390.65,389.99,390.0,700.0,390.42,390.65,389.99,390.0,700.0
2025-02-10 13:00:00,390.04,390.86,390.02,390.77,1439.0,390.04,390.86,390.02,390.77,1439.0
2025-02-10 13:30:00,390.72,391.35,390.72,391.25,900.0,390.72,391.35,390.72,391.25,900.0
2025-02-10 14:00:00,393.24,394.31,392.3,392.39,1000.0,393.24,394.31,392.3,392.39,1000.0
2025-02-10 14:30:00,392.15,392.15,392.15,392.15,100.0,392.15,392.15,392.15,392.15,100.0
2025-02-10 15:00:00,391.51,391.51,390.86,390.93,500.0,391.51,391.51,390.86,390.93,500.0
2025-02-10 15:30:00,390.56,390.69,389.03,390.38,5382.0,390.56,390.69,389.03,390.38,5382.0
2025-02-11 09:30:00,390.29,390.3,385.93,385.93,1100.0,390.29,390.3,385.93,385.93,1100.0
2025-02-11 10:00:00,387.93,388.0,384.28,384.96,1574.0,387.93,388.0,384.28,384.96,1574.0
2025-02-11 10:30:00,385.56,385.8,385.31,385.31,1000.0,385.56,385.8,385.31,385.31,1000.0
2025-02-11 11:00:00,385.23,385.23,381.76,382.31,1245.0,385.23,385.23,381.76,382.31,1245.0
2025-02-11 11:30:00,382.8,382.8,382.8,382.8,100.0,382.8,382.8,382.8,382.8,100.0
2025-02-11 12:00:00,381.93,382.06,381.26,382.0,800.0,381.93,382.06,381.26,382.0,800.0
2025-02-11 12:30:00,384.71,384.71,383.79,383.79,300.0,384.71,384.71,383.79,383.79,300.0
2025-02-11 13:00:00,383.39,383.89,383.39,383.88,700.0,383.39,383.89,383.39,383.88,700.0
2025-02-11 13:30:00,382.43,382.75,382.22,382.24,2151.0,382.43,382.75,382.22,382.24,2151.0
2025-02-11 14:00:00,381.92,382.54,381.23,382.54,620.0,381.92,382.54,381.23,382.54,620.0
2025-02-11 14:30:00,383.63,383.63,383.44,383.44,600.0,383.63,383.63,383.44,383.44,600.0
2025-02-11 15:00:00,383.69,383.69,383.09,383.29,1128.0,383.69,383.69,383.09,383.29,1128.0
2025-02-11 15:30:00,383.28,383.43,381.4,381.58,3477.0,383.28,383.43,381.4,381.58,3477.0
2025-02-12 09:30:00,379.85,380.07,373.27,378.2,6064.0,379.85,380.07,373.27,378.2,6064.0
2025-02-12 10:00:00,377.45,379.44,376.25,379.44,3052.0,377.45,379.44,376.25,379.44,3052.0
2025-02-12 10:30:00,381.0,383.27,380.27,383.27,2718.0,381.0,383.27,380.27,383.27,2718.0
2025-02-12 11:00:00,382.86,383.21,381.34,381.34,1541.0,382.86,383.21,381.34,381.34,1541.0
2025-02-12 11:30:00,381.53,384.08,381.53,383.79,2228.0,381.53,384.08,381.53,383.79,2228.0
2025-02-12 12:00:00,383.72,384.75,383.49,383.81,3345.0,383.72,384.75,383.49,383.81,3345.0
2025-02-12 12:30:00,384.59,384.95,384.02,384.55,2200.0,384.59,384.95,384.02,384.55,2200.0
2025-02-12 13:00:00,384.47,384.98,384.4,384.84,1600.0,384.47,384.98,384.4,384.84,1600.0
2025-02-12 13:30:00,384.71,386.33,384.55,386.29,1625.0,384.71,386.33,384.55,386.29,1625.0
2025-02-12 14:00:00,385.84,385.84,383.66,383.86,600.0,385.84,385.84,383.66,383.86,600.0
2025-02-12 14:30:00,383.79,383.79,381.41,382.31,4023.0,383.79,383.79,381.41,382.31,4023.0
2025-02-12 15:00:00,381.89,382.11,379.96,380.05,4984.0,381.89,382.11,379.96,380.05,4984.0
2025-02-12 15:30:00,380.09,381.45,378.0,380.71,18832.0,380.09,381.45,378.0,380.71,18832.0
2025-02-13 09:30:00,397.22,402.67,393.53,399.61,9495.0,397.22,402.67,393.53,399.61,9495.0
2025-02-13 10:00:00,399.38,403.34,398.0,398.0,4031.0,399.38,403.34,398.0,398.0,4031.0
2025-02-13 10:30:00,400.82,410.0,400.82,408.35,3079.0,400.82,410.0,400.82,408.35,3079.0
2025-02-13 11:00:00,408.3,410.0,406.88,407.86,2384.0,408.3,410.0,406.88,407.86,2384.0
2025-02-13 11:30:00,407.98,408.6,407.81,408.6,1162.0,407.98,408.6,407.81,408.6,1162.0
2025-02-13 12:00:00,407.75,408.39,407.75,408.39,300.0,407.75,408.39,407.75,408.39,300.0
2025-02-13 12:30:00,407.65,407.72,407.65,407.72,200.0,407.65,407.72,407.65,407.72,200.0
2025-02-13 13:00:00,409.99,410.0,408.04,408.04,943.0,409.99,410.0,408.04,408.04,943.0
2025-02-13 13:30:00,409.01,409.73,407.88,408.53,2415.0,409.01,409.73,407.88,408.53,2415.0
2025-02-13 14:00:00,409.21,410.05,409.21,409.64,1226.0,409.21,410.05,409.21,409.64,1226.0
2025-02-13 14:30:00,410.39,414.5,410.39,413.78,800.0,410.39,414.5,410.39,413.78,800.0
2025-02-13 15:00:00,412.41,417.5,412.34,417.5,2331.0,412.41,417.5,412.34,417.5,2331.0
2025-02-13 15:30:00,417.68,417.68,412.0,414.45,13720.0,417.68,417.68,412.0,414.45,13720.0
2025-02-14 09:30:00,415.23,415.27,406.86,408.62,3661.0,415.23,415.27,406.86,408.62,3661.0
2025-02-14 10:00:00,407.31,408.64,406.51,406.95,1200.0,407.31,408.64,406.51,406.95,1200.0
2025-02-14 10:30:00,407.45,410.07,407.45,409.87,1302.0,407.45,410.07,407.45,409.87,1302.0
2025-02-14 11:00:00,406.0,406.74,405.26,406.04,2451.0,406.0,406.74,405.26,406.04,2451.0
2025-02-14 11:30:00,407.33,407.33,405.71,405.81,1291.0,407.33,407.33,405.71,405.81,1291.0
2025-02-14 12:00:00,405.35,405.48,403.96,404.38,1100.0,405.35,405.48,403.96,404.38,1100.0
2025-02-14 12:30:00,403.86,406.95,403.86,406.79,1198.0,403.86,406.95,403.86,406.79,1198.0
2025-02-14 13:00:00,404.02,404.16,403.61,404.09,900.0,404.02,404.16,403.61,404.09,900.0
2025-02-14 13:30:00,405.1,406.36,405.1,405.3,1020.0,405.1,406.36,405.1,405.3,1020.0
2025-02-14 14:00:00,405.79,407.91,405.79,407.91,500.0,405.79,407.91,405.79,407.91,500.0
2025-02-14 14:30:00,407.81,412.0,407.29,410.57,4226.0,407.81,412.0,407.29,410.57,4226.0
2025-02-14 15:00:00,411.03,414.0,411.03,412.87,5800.0,411.03,414.0,411.03,412.87,5800.0
2025-02-14 15:30:00,412.56,413.75,409.32,413.32,7839.0,412.56,413.75,409.32,413.32,7839.0
2025-02-18 09:30:00,421.0,421.0,413.89,418.03,4551.0,421.0,421.0,413.89,418.03,4551.0
2025-02-18 10:00:00,413.16,413.68,411.99,411.99,800.0,413.16,413.68,411.99,411.99,800.0
2025-02-18 10:30:00,409.39,410.0,409.22,410.0,800.0,409.39,410.0,409.22,410.0,800.0
2025-02-18 11:00:00,410.9,410.9,408.04,408.26,1000.0,410.9,410.9,408.04,408.26,1000.0
2025-02-18 11:30:00,410.28,413.43,410.28,412.9,800.0,410.28,413.43,410.28,412.9,800.0
2025-02-18 12:00:00,413.1,413.65,411.98,412.41,800.0,413.1,413.65,411.98,412.41,800.0
2025-02-18 12:30:00,412.74,416.27,412.74,416.05,1067.0,412.74,416.27,412.74,416.05,1067.0
2025-02-18 13:00:00,415.91,415.91,414.66,414.66,1400.0,415.91,415.91,414.66,414.66,1400.0
2025-02-18 13:30:00,413.91,413.91,411.61,411.61,1000.0,413.91,413.91,411.61,411.61,1000.0
2025-02-18 14:00:00,411.81,411.97,407.41,407.65,1915.0,411.81,411.97,407.41,407.65,1915.0
2025-02-18 14:30:00,407.35,407.35,406.32,406.98,1200.0,407.35,407.35,406.32,406.98,1200.0
2025-02-18 15:00:00,407.42,409.15,407.42,408.56,2522.0,407.42,409.15,407.42,408.56,2522.0
2025-02-18 15:30:00,408.08,409.95,408.08,409.74,3024.0,408.08,409.95,408.08,409.74,3024.0
2025-02-19 09:30:00,406.85,406.85,404.98,404.98,600.0,406.85,406.85,404.98,404.98,600.0
2025-02-19 10:00:00,402.75,403.63,402.75,403.63,1396.0,402.75,403.63,402.75,403.63,1396.0
2025-02-19 10:30:00,402.97,404.91,402.97,404.91,200.0,402.97,404.91,402.97,404.91,200.0
2025-02-19 11:00:00,405.47,405.47,402.93,402.93,300.0,405.47,405.47,402.93,402.93,300.0
2025-02-19 11:30:00,402.93,402.93,402.93,402.93,0.0,402.93,402.93,402.93,402.93,0.0
2025-02-19 12:00:00,405.96,406.0,405.43,406.0,500.0,405.96,406.0,405.43,406.0,500.0
2025-02-19 12:30:00,405.45,406.17,405.45,406.12,1250.0,405.45,406.17,405.45,406.12,1250.0
2025-02-19 13:00:00,406.28,406.85,406.28,406.85,300.0,406.28,406.85,406.28,406.85,300.0
2025-02-19 13:30:00,407.68,409.0,407.68,408.98,1342.0,407.68,409.0,407.68,408.98,1342.0
2025-02-19 14:00:00,409.41,409.48,408.96,408.96,600.0,409.41,409.48,408.96,408.96,600.0
2025-02-19 14:30:00,409.25,409.49,408.92,409.37,508.0,409.25,409.49,408.92,409.37,508.0
2025-02-19 15:00:00,408.88,409.6,407.78,407.78,2250.0,408.88,409.6,407.78,407.78,2250.0
2025-02-19 15:30:00,407.99,410.0,407.99,408.87,5993.0,407.99,410.0,407.99,408.87,5993.0
2025-02-20 09:30:00,400.9,400.9,388.72,388.72,1100.0,400.9,400.9,388.72,388.72,1100.0
2025-02-20 10:00:00,387.5,396.01,387.5,396.01,3437.0,387.5,396.01,387.5,396.01,3437.0
2025-02-20 10:30:00,396.79,396.88,394.32,394.99,2365.0,396.79,396.88,394.32,394.99,2365.0
2025-02-20 11:00:00,396.83,397.03,395.62,395.62,300.0,396.83,397.03,395.62,395.62,300.0
2025-02-20 11:30:00,395.8,398.17,395.19,397.13,738.0,395.8,398.17,395.19,397.13,738.0
2025-02-20 12:00:00,397.54,398.67,397.54,398.18,618.0,397.54,398.67,397.54,398.18,618.0
2025-02-20 12:30:00,399.93,399.93,398.45,398.45,724.0,399.93,399.93,398.45,398.45,724.0
2025-02-20 13:00:00,399.18,399.36,399.18,399.31,300.0,399.18,399.36,399.18,399.31,300.0
2025-02-20 13:30:00,399.58,399.92,399.58,399.92,400.0,399.58,399.92,399.58,399.92,400.0
2025-02-20 14:00:00,401.61,401.61,400.8,401.02,400.0,401.61,401.61,400.8,401.02,400.0
2025-02-20 14:30:00,399.93,400.73,399.93,400.73,200.0,399.93,400.73,399.93,400.73,200.0
2025-02-20 15:00:00,400.28,401.07,399.99,401.07,800.0,400.28,401.07,399.99,401.07,800.0
2025-02-20 15:30:00,401.11,401.7,400.92,401.29,2725.0,401.11,401.7,400.92,401.29,2725.0
2025-02-21 09:30:00,400.59,400.59,397.21,397.21,706.0,400.59,400.59,397.21,397.21,706.0
2025-02-21 10:00:00,395.13,395.55,393.83,393.83,1397.0,395.13,395.55,393.83,393.83,1397.0
2025-02-21 10:30:00,393.32,394.51,393.32,394.51,1853.0,393.32,394.51,393.32,394.51,1853.0
2025-02-21 11:00:00,394.35,394.35,392.5,392.5,1376.0,394.35,394.35,392.5,392.5,1376.0
2025-02-21 11:30:00,392.5,392.5,392.5,392.5,0.0,392.5,392.5,392.5,392.5,0.0
2025-02-21 12:00:00,391.51,391.51,390.51,390.51,300.0,391.51,391.51,390.51,390.51,300.0
2025-02-21 12:30:00,390.0,390.04,390.0,390.04,200.0,390.0,390.04,390.0,390.04,200.0
2025-02-21 13:00:00,387.89,387.89,387.89,387.89,100.0,387.89,387.89,387.89,387.89,100.0
2025-02-21 13:30:00,386.35,386.35,385.61,385.76,400.0,386.35,386.35,385.61,385.76,400.0
2025-02-21 14:00:00,385.41,385.41,384.23,384.23,300.0,385.41,385.41,384.23,384.23,300.0
2025-02-21 14:30:00,383.03,383.23,383.03,383.23,600.0,383.03,383.23,383.03,383.23,600.0
2025-02-21 15:00:00,383.72,383.72,382.47,382.92,300.0,383.72,383.72,382.47,382.92,300.0
2025-02-21 15:30:00,385.35,385.35,382.81,383.21,3849.0,385.35,385.35,382.81,383.21,3849.0
2025-02-24 09:30:00,385.45,385.45,376.89,377.12,1037.0,385.45,385.45,376.89,377.12,1037.0
2025-02-24 10:00:00,375.4,375.4,369.45,374.0,1918.0,375.4,375.4,369.45,374.0,1918.0
2025-02-24 10:30:00,372.64,372.71,371.05,372.71,1175.0,372.64,372.71,371.05,372.71,1175.0
2025-02-24 11:00:00,372.85,374.04,372.59,372.59,600.0,372.85,374.04,372.59,372.59,600.0
2025-02-24 11:30:00,374.81,375.3,374.81,375.2,400.0,374.81,375.3,374.81,375.2,400.0
2025-02-24 12:00:00,376.88,376.98,376.88,376.98,200.0,376.88,376.98,376.88,376.98,200.0
2025-02-24 12:30:00,377.7,377.7,377.68,377.68,200.0,377.7,377.7,377.68,377.68,200.0
2025-02-24 13:00:00,379.67,381.06,379.67,381.06,500.0,379.67,381.06,379.67,381.06,500.0
2025-02-24 13:30:00,379.99,380.85,379.99,380.78,700.0,379.99,380.85,379.99,380.78,700.0
2025-02-24 14:00:00,380.77,380.77,379.67,379.67,1250.0,380.77,380.77,379.67,379.67,1250.0
2025-02-24 14:30:00,379.82,379.82,379.7,379.7,200.0,379.82,379.82,379.7,379.7,200.0
2025-02-24 15:00:00,379.28,379.45,376.61,376.61,800.0,379.28,379.45,376.61,376.61,800.0
2025-02-24 15:30:00,378.45,379.26,374.46,374.94,2815.0,378.45,379.26,374.46,374.94,2815.0
2025-02-25 09:30:00,368.73,371.6,365.95,365.95,1300.0,368.73,371.6,365.95,365.95,1300.0
2025-02-25 10:00:00,366.27,366.28,362.0,362.0,800.0,366.27,366.28,362.0,362.0,800.0
2025-02-25 10:30:00,360.94,361.72,360.73,361.72,600.0,360.94,361.72,360.73,361.72,600.0
2025-02-25 11:00:00,360.9,361.04,359.73,359.73,300.0,360.9,361.04,359.73,359.73,300.0
2025-02-25 11:30:00,360.29,362.01,360.29,362.01,400.0,360.29,362.01,360.29,362.01,400.0
2025-02-25 12:00:00,361.48,362.06,361.47,362.06,300.0,361.48,362.06,361.47,362.06,300.0
2025-02-25 12:30:00,364.72,365.88,364.72,365.85,300.0,364.72,365.88,364.72,365.85,300.0
2025-02-25 13:00:00,367.23,368.59,367.23,367.41,314.0,367.23,368.59,367.23,367.41,314.0
2025-02-25 13:30:00,367.17,368.98,367.17,368.98,643.0,367.17,368.98,367.17,368.98,643.0
2025-02-25 14:00:00,368.09,368.09,367.89,367.89,200.0,368.09,368.09,367.89,367.89,200.0
2025-02-25 14:30:00,368.16,369.95,368.16,369.95,400.0,368.16,369.95,368.16,369.95,400.0
2025-02-25 15:00:00,369.56,371.42,369.01,371.24,1163.0,369.56,371.42,369.01,371.24,1163.0
2025-02-25 15:30:00,370.56,371.0,368.56,369.86,3058.0,370.56,371.0,368.56,369.86,3058.0
2025-02-26 09:30:00,372.99,372.99,370.14,372.35,850.0,372.99,372.99,370.14,372.35,850.0
2025-02-26 10:00:00,372.33,372.33,371.8,372.2,776.0,372.33,372.33,371.8,372.2,776.0
2025-02-26 10:30:00,368.57,369.46,367.15,369.46,900.0,368.57,369.46,367.15,369.46,900.0
2025-02-26 11:00:00,369.46,369.46,369.46,369.46,0.0,369.46,369.46,369.46,369.46,0.0
2025-02-26 11:30:00,368.25,369.01,367.92,369.01,400.0,368.25,369.01,367.92,369.01,400.0
2025-02-26 12:00:00,368.43,368.43,368.35,368.35,300.0,368.43,368.43,368.35,368.35,300.0
2025-02-26 12:30:00,367.72,367.72,367.28,367.28,600.0,367.72,367.72,367.28,367.28,600.0
2025-02-26 13:00:00,366.31,366.55,366.31,366.39,492.0,366.31,366.55,366.31,366.39,492.0
2025-02-26 13:30:00,366.0,366.0,366.0,366.0,200.0,366.0,366.0,366.0,366.0,200.0
2025-02-26 14:00:00,364.11,364.25,363.94,364.11,700.0,364.11,364.25,363.94,364.11,700.0
2025-02-26 14:30:00,365.77,365.77,365.77,365.77,100.0,365.77,365.77,365.77,365.77,100.0
2025-02-26 15:00:00,364.36,364.39,364.26,364.39,423.0,364.36,364.39,364.26,364.39,423.0
2025-02-26 15:30:00,364.84,365.05,363.73,364.29,2435.0,364.84,365.05,363.73,364.29,2435.0
2025-02-27 09:30:00,369.5,369.5,360.21,360.21,505.0,369.5,369.5,360.21,360.21,505.0
2025-02-27 10:00:00,358.92,364.21,358.82,363.99,1992.0,358.92,364.21,358.82,363.99,1992.0
2025-02-27 10:30:00,363.67,363.67,360.9,361.26,700.0,363.67,363.67,360.9,361.26,700.0
2025-02-27 11:00:00,361.98,362.75,361.98,362.75,224.0,361.98,362.75,361.98,362.75,224.0
2025-02-27 11:30:00,362.04,363.17,361.79,361.79,500.0,362.04,363.17,361.79,361.79,500.0
2025-02-27 12:00:00,362.16,363.11,362.11,363.11,525.0,362.16,363.11,362.11,363.11,525.0
2025-02-27 12:30:00,361.97,361.97,361.01,361.01,200.0,361.97,361.97,361.01,361.01,200.0
2025-02-27 13:00:00,361.39,361.58,360.6,360.6,1565.0,361.39,361.58,360.6,360.6,1565.0
2025-02-27 13:30:00,360.13,360.13,360.0,360.0,200.0,360.13,360.13,360.0,360.0,200.0
2025-02-27 14:00:00,358.47,358.57,357.43,357.43,508.0,358.47,358.57,357.43,357.43,508.0
2025-02-27 14:30:00,355.69,355.99,355.61,355.69,400.0,355.69,355.99,355.61,355.69,400.0
2025-02-27 15:00:00,355.1,355.1,353.42,354.6,1000.0,355.1,355.1,353.42,354.6,1000.0
2025-02-27 15:30:00,353.66,353.66,351.64,352.04,1901.0,353.66,353.66,351.64,352.04,1901.0
2025-02-28 09:30:00,350.74,355.99,350.74,355.22,2202.0,350.74,355.99,350.74,355.22,2202.0
2025-02-28 10:00:00,355.56,359.0,354.86,359.0,3018.0,355.56,359.0,354.86,359.0,3018.0
2025-02-28 10:30:00,359.14,359.14,359.14,359.14,100.0,359.14,359.14,359.14,359.14,100.0
2025-02-28 11:00:00,358.16,358.16,356.29,356.29,300.0,358.16,358.16,356.29,356.29,300.0
2025-02-28 11:30:00,355.81,356.05,355.81,355.94,535.0,355.81,356.05,355.81,355.94,535.0
2025-02-28 12:00:00,355.94,355.94,355.94,355.94,0.0,355.94,355.94,355.94,355.94,0.0
2025-02-28 12:30:00,356.03,356.08,355.43,355.57,1300.0,356.03,356.08,355.43,355.57,1300.0
2025-02-28 13:00:00,356.03,356.03,356.03,356.03,100.0,356.03,356.03,356.03,356.03,100.0
2025-02-28 13:30:00,356.98,357.13,356.95,356.95,500.0,356.98,357.13,356.95,356.95,500.0
2025-02-28 14:00:00,356.69,357.62,356.69,357.27,300.0,356.69,357.62,356.69,357.27,300.0
2025-02-28 14:30:00,359.74,359.85,359.74,359.85,200.0,359.74,359.85,359.74,359.85,200.0
2025-02-28 15:00:00,360.83,362.6,360.19,361.88,2344.0,360.83,362.6,360.19,361.88,2344.0
2025-02-28 15:30:00,360.7,363.98,360.29,363.91,3514.0,360.7,363.98,360.29,363.91,3514.0
2025-03-03 09:30:00,368.25,368.4,364.07,364.07,740.0,368.25,368.4,364.07,364.07,740.0
2025-03-03 10:00:00,362.17,362.21,362.17,362.21,250.0,362.17,362.21,362.17,362.21,250.0
2025-03-03 10:30:00,363.06,363.06,361.95,361.95,1169.0,363.06,363.06,361.95,361.95,1169.0
2025-03-03 11:00:00,361.95,361.95,361.95,361.95,0.0,361.95,361.95,361.95,361.95,0.0
2025-03-03 11:30:00,360.81,363.68,360.81,362.8,500.0,360.81,363.68,360.81,362.8,500.0
2025-03-03 12:00:00,361.49,361.49,361.49,361.49,200.0,361.49,361.49,361.49,361.49,200.0
2025-03-03 12:30:00,364.2,364.37,362.8,362.8,600.0,364.2,364.37,362.8,362.8,600.0
2025-03-03 13:00:00,362.63,362.63,360.78,360.78,300.0,362.63,362.63,360.78,360.78,300.0
2025-03-03 13:30:00,358.11,359.63,358.11,359.63,911.0,358.11,359.63,358.11,359.63,911.0
2025-03-03 14:00:00,359.64,360.62,359.11,359.32,700.0,359.64,360.62,359.11,359.32,700.0
2025-03-03 14:30:00,359.78,359.78,357.17,357.17,642.0,359.78,359.78,357.17,357.17,642.0
2025-03-03 15:00:00,355.87,355.87,353.91,353.91,200.0,355.87,355.87,353.91,353.91,200.0
2025-03-03 15:30:00,352.72,353.56,352.09,353.38,2085.0,352.72,353.56,352.09,353.38,2085.0
2025-03-04 09:30:00,348.77,350.76,348.77,350.0,1252.0,348.77,350.76,348.77,350.0,1252.0
2025-03-04 10:00:00,348.0,348.69,343.0,343.4,1100.0,348.0,348.69,343.0,343.4,1100.0
2025-03-04 10:30:00,344.5,346.0,344.5,345.24,1100.0,344.5,346.0,344.5,345.24,1100.0
2025-03-04 11:00:00,344.16,344.29,343.81,344.29,300.0,344.16,344.29,343.81,344.29,300.0
2025-03-04 11:30:00,344.54,346.89,344.15,346.89,502.0,344.54,346.89,344.15,346.89,502.0
2025-03-04 12:00:00,346.1,348.0,345.99,348.0,1453.0,346.1,348.0,345.99,348.0,1453.0
2025-03-04 12:30:00,347.44,347.92,347.44,347.92,350.0,347.44,347.92,347.44,347.92,350.0
2025-03-04 13:00:00,349.0,350.0,349.0,350.0,200.0,349.0,350.0,349.0,350.0,200.0
2025-03-04 13:30:00,350.31,353.63,350.31,353.63,300.0,350.31,353.63,350.31,353.63,300.0
2025-03-04 14:00:00,353.86,357.32,353.86,357.24,1087.0,353.86,357.32,353.86,357.24,1087.0
2025-03-04 14:30:00,356.88,357.46,356.88,357.39,1226.0,356.88,357.46,356.88,357.39,1226.0
2025-03-04 15:00:00,357.9,359.71,357.7,358.46,3077.0,357.9,359.71,357.7,358.46,3077.0
2025-03-04 15:30:00,358.04,358.04,353.96,354.1,7048.0,358.04,358.04,353.96,354.1,7048.0
2025-03-05 09:30:00,350.0,350.0,350.0,350.0,100.0,350.0,350.0,350.0,350.0,100.0
2025-03-05 10:00:00,352.76,352.76,352.76,352.76,100.0,352.76,352.76,352.76,352.76,100.0
2025-03-05 10:30:00,351.27,351.27,350.04,350.04,200.0,351.27,351.27,350.04,350.04,200.0
2025-03-05 11:00:00,350.0,350.0,350.0,350.0,100.0,350.0,350.0,350.0,350.0,100.0
2025-03-05 11:30:00,350.56,350.57,349.98,349.98,300.0,350.56,350.57,349.98,349.98,300.0
2025-03-05 12:00:00,351.62,351.62,351.62,351.62,100.0,351.62,351.62,351.62,351.62,100.0
2025-03-05 12:30:00,354.87,356.62,354.87,356.62,200.0,354.87,356.62,354.87,356.62,200.0
2025-03-05 13:00:00,355.67,355.67,355.01,355.01,200.0,355.67,355.67,355.01,355.01,200.0
2025-03-05 13:30:00,355.39,355.39,355.39,355.39,100.0,355.39,355.39,355.39,355.39,100.0
2025-03-05 14:00:00,356.05,359.63,356.05,359.63,1025.0,356.05,359.63,356.05,359.63,1025.0
2025-03-05 14:30:00,359.49,361.59,359.49,361.29,1633.0,359.49,361.59,359.49,361.29,1633.0
2025-03-05 15:00:00,361.38,362.44,361.0,362.44,1907.0,361.38,362.44,361.0,362.44,1907.0
2025-03-05 15:30:00,362.59,363.6,361.03,361.94,4275.0,362.59,363.6,361.03,361.94,4275.0
2025-03-06 09:30:00,355.55,359.04,354.99,358.75,400.0,355.55,359.04,354.99,358.75,400.0
2025-03-06 10:00:00,360.09,360.41,360.09,360.41,200.0,360.09,360.41,360.09,360.41,200.0
2025-03-06 10:30:00,360.41,360.41,360.41,360.41,0.0,360.41,360.41,360.41,360.41,0.0
2025-03-06 11:00:00,360.41,360.41,360.41,360.41,0.0,360.41,360.41,360.41,360.41,0.0
2025-03-06 11:30:00,360.41,360.41,360.41,360.41,0.0,360.41,360.41,360.41,360.41,0.0
2025-03-06 12:00:00,356.96,356.96,355.69,356.87,300.0,356.96,356.96,355.69,356.87,300.0
2025-03-06 12:30:00,356.15,356.15,353.66,353.8,1210.0,356.15,356.15,353.66,353.8,1210.0
2025-03-06 13:00:00,354.0,354.26,353.65,353.65,500.0,354.0,354.26,353.65,353.65,500.0
2025-03-06 13:30:00,350.7,350.7,350.7,350.7,100.0,350.7,350.7,350.7,350.7,100.0
2025-03-06 14:00:00,348.56,348.79,346.64,346.64,765.0,348.56,348.79,346.64,346.64,765.0
2025-03-06 14:30:00,345.04,345.21,343.93,345.08,806.0,345.04,345.21,343.93,345.08,806.0
2025-03-06 15:00:00,342.88,343.19,339.26,340.0,1400.0,342.88,343.19,339.26,340.0,1400.0
2025-03-06 15:30:00,340.0,340.16,338.28,338.28,1357.0,340.0,340.16,338.28,338.28,1357.0
2025-03-07 09:30:00,335.15,343.11,335.0,343.11,1335.0,335.15,343.11,335.0,343.11,1335.0
2025-03-07 10:00:00,341.32,341.32,335.02,335.89,1100.0,341.32,341.32,335.02,335.89,1100.0
2025-03-07 10:30:00,333.49,336.04,332.55,334.95,1100.0,333.49,336.04,332.55,334.95,1100.0
2025-03-07 11:00:00,334.71,334.71,329.11,329.28,800.0,334.71,334.71,329.11,329.28,800.0
2025-03-07 11:30:00,327.14,327.14,324.98,324.98,1399.0,327.14,327.14,324.98,324.98,1399.0
2025-03-07 12:00:00,325.87,327.13,325.17,327.13,500.0,325.87,327.13,325.17,327.13,500.0
2025-03-07 12:30:00,326.59,327.88,324.32,324.32,1900.0,326.59,327.88,324.32,324.32,1900.0
2025-03-07 13:00:00,324.39,330.08,324.39,329.74,600.0,324.39,330.08,324.39,329.74,600.0
2025-03-07 13:30:00,330.85,332.83,330.85,332.83,300.0,330.85,332.83,330.85,332.83,300.0
2025-03-07 14:00:00,334.07,334.08,332.32,333.99,600.0,334.07,334.08,332.32,333.99,600.0
2025-03-07 14:30:00,334.96,336.04,334.41,334.41,1000.0,334.96,336.04,334.41,334.41,1000.0
2025-03-07 15:00:00,336.47,337.11,335.97,336.83,1300.0,336.47,337.11,335.97,336.83,1300.0
2025-03-07 15:30:00,336.57,336.99,334.72,335.71,4476.0,336.57,336.99,334.72,335.71,4476.0
2025-03-10 09:30:00,323.16,323.16,315.85,315.85,3005.0,323.16,323.16,315.85,315.85,3005.0
2025-03-10 10:00:00,313.4,313.6,308.49,310.33,1847.0,313.4,313.6,308.49,310.33,1847.0
2025-03-10 10:30:00,310.75,310.75,308.94,308.94,750.0,310.75,310.75,308.94,308.94,750.0
2025-03-10 11:00:00,308.94,308.94,308.94,308.94,0.0,308.94,308.94,308.94,308.94,0.0
2025-03-10 11:30:00,316.51,319.43,316.51,318.91,800.0,316.51,319.43,316.51,318.91,800.0
2025-03-10 12:00:00,315.15,315.15,315.15,315.15,100.0,315.15,315.15,315.15,315.15,100.0
2025-03-10 12:30:00,316.93,316.93,315.76,316.19,1000.0,316.93,316.93,315.76,316.19,1000.0
2025-03-10 13:00:00,316.19,316.21,315.24,316.21,700.0,316.19,316.21,315.24,316.21,700.0
2025-03-10 13:30:00,315.82,315.82,313.52,313.52,799.0,315.82,315.82,313.52,313.52,799.0
2025-03-10 14:00:00,313.52,313.52,313.52,313.52,0.0,313.52,313.52,313.52,313.52,0.0
2025-03-10 14:30:00,312.54,312.55,310.68,310.92,400.0,312.54,312.55,310.68,310.92,400.0
2025-03-10 15:00:00,310.22,313.17,310.06,313.17,1552.0,310.22,313.17,310.06,313.17,1552.0
2025-03-10 15:30:00,314.76,315.8,311.8,312.73,2201.0,314.76,315.8,311.8,312.73,2201.0
2025-03-11 09:30:00,311.91,326.77,311.91,326.77,1200.0,311.91,326.77,311.91,326.77,1200.0
2025-03-11 10:00:00,326.0,327.12,321.66,321.73,1700.0,326.0,327.12,321.66,321.73,1700.0
2025-03-11 10:30:00,321.66,323.38,321.66,322.97,1250.0,321.66,323.38,321.66,322.97,1250.0
2025-03-11 11:00:00,323.21,326.0,323.21,325.07,1673.0,323.21,326.0,323.21,325.07,1673.0
2025-03-11 11:30:00,327.22,329.64,327.22,327.6,959.0,327.22,329.64,327.22,327.6,959.0
2025-03-11 12:00:00,327.01,327.02,326.61,326.61,900.0,327.01,327.02,326.61,326.61,900.0
2025-03-11 12:30:00,328.0,328.0,327.06,327.08,405.0,328.0,328.0,327.06,327.08,405.0
2025-03-11 13:00:00,327.72,327.72,325.02,325.02,990.0,327.72,327.72,325.02,325.02,990.0
2025-03-11 13:30:00,324.39,325.93,324.39,325.93,300.0,324.39,325.93,324.39,325.93,300.0
2025-03-11 14:00:00,329.19,330.58,329.12,330.34,600.0,329.19,330.58,329.12,330.34,600.0
2025-03-11 14:30:00,329.72,334.33,329.72,333.93,1527.0,329.72,334.33,329.72,333.93,1527.0
2025-03-11 15:00:00,333.61,333.61,330.02,331.77,4729.0,333.61,333.61,330.02,331.77,4729.0
2025-03-11 15:30:00,331.79,332.84,330.97,330.97,6723.0,331.79,332.84,330.97,330.97,6723.0
2025-03-12 09:30:00,345.34,345.34,336.46,336.46,1100.0,345.34,345.34,336.46,336.46,1100.0
2025-03-12 10:00:00,339.58,340.82,339.58,340.75,1917.0,339.58,340.82,339.58,340.75,1917.0
2025-03-12 10:30:00,340.57,341.38,338.66,339.03,1400.0,340.57,341.38,338.66,339.03,1400.0
2025-03-12 11:00:00,335.24,335.24,335.0,335.0,200.0,335.24,335.24,335.0,335.0,200.0
2025-03-12 11:30:00,337.28,340.07,337.28,340.07,400.0,337.28,340.07,337.28,340.07,400.0
2025-03-12 12:00:00,339.98,339.98,338.83,338.83,200.0,339.98,339.98,338.83,338.83,200.0
2025-03-12 12:30:00,338.98,339.46,338.92,339.46,400.0,338.98,339.46,338.92,339.46,400.0
2025-03-12 13:00:00,338.96,340.55,338.96,340.55,600.0,338.96,340.55,338.96,340.55,600.0
2025-03-12 13:30:00,338.09,338.09,337.91,337.99,961.0,338.09,338.09,337.91,337.99,961.0
2025-03-12 14:00:00,338.68,338.68,338.68,338.68,100.0,338.68,338.68,338.68,338.68,100.0
2025-03-12 14:30:00,339.69,340.31,339.46,339.46,900.0,339.69,340.31,339.46,339.46,900.0
2025-03-12 15:00:00,339.0,339.0,338.11,338.43,500.0,339.0,339.0,338.11,338.43,500.0
2025-03-12 15:30:00,338.67,338.99,336.23,338.32,2890.0,338.67,338.99,336.23,338.32,2890.0
2025-03-13 09:30:00,331.84,331.84,325.01,325.01,700.0,331.84,331.84,325.01,325.01,700.0
2025-03-13 10:00:00,325.9,325.9,324.68,324.68,300.0,325.9,325.9,324.68,324.68,300.0
2025-03-13 10:30:00,324.83,325.02,324.83,325.02,200.0,324.83,325.02,324.83,325.02,200.0
2025-03-13 11:00:00,323.53,324.0,323.53,324.0,200.0,323.53,324.0,323.53,324.0,200.0
2025-03-13 11:30:00,322.45,323.35,322.45,323.28,300.0,322.45,323.35,322.45,323.28,300.0
2025-03-13 12:00:00,323.15,324.08,323.15,323.8,550.0,323.15,324.08,323.15,323.8,550.0
2025-03-13 12:30:00,324.75,324.75,323.2,323.2,300.0,324.75,324.75,323.2,323.2,300.0
2025-03-13 13:00:00,323.2,323.2,323.2,323.2,0.0,323.2,323.2,323.2,323.2,0.0
2025-03-13 13:30:00,323.2,323.2,323.2,323.2,0.0,323.2,323.2,323.2,323.2,0.0
2025-03-13 14:00:00,324.0,324.0,324.0,324.0,138.0,324.0,324.0,324.0,324.0,138.0
2025-03-13 14:30:00,326.56,326.56,324.22,324.22,400.0,326.56,326.56,324.22,324.22,400.0
2025-03-13 15:00:00,324.35,324.35,322.46,322.46,200.0,324.35,324.35,322.46,322.46,200.0
2025-03-13 15:30:00,320.88,322.35,320.62,322.15,1959.0,320.88,322.35,320.62,322.15,1959.0
2025-03-14 09:30:00,332.17,332.17,332.17,332.17,100.0,332.17,332.17,332.17,332.17,100.0
2025-03-14 10:00:00,331.04,332.76,331.04,332.76,400.0,331.04,332.76,331.04,332.76,400.0
2025-03-14 10:30:00,332.55,334.09,332.55,333.33,2100.0,332.55,334.09,332.55,333.33,2100.0
2025-03-14 11:00:00,334.33,335.42,334.33,335.42,700.0,334.33,335.42,334.33,335.42,700.0
2025-03-14 11:30:00,336.13,336.35,336.1,336.1,300.0,336.13,336.35,336.1,336.1,300.0
2025-03-14 12:00:00,337.75,337.75,337.29,337.29,300.0,337.75,337.75,337.29,337.29,300.0
2025-03-14 12:30:00,337.53,337.65,337.2,337.58,967.0,337.53,337.65,337.2,337.58,967.0
2025-03-14 13:00:00,336.53,338.51,336.53,337.19,913.0,336.53,338.51,336.53,337.19,913.0
2025-03-14 13:30:00,337.03,337.03,335.54,335.54,400.0,337.03,337.03,335.54,335.54,400.0
2025-03-14 14:00:00,337.3,337.3,336.73,336.73,300.0,337.3,337.3,336.73,336.73,300.0
2025-03-14 14:30:00,338.13,338.17,337.57,337.9,1000.0,338.13,338.17,337.57,337.9,1000.0
2025-03-14 15:00:00,338.26,338.41,338.26,338.41,200.0,338.26,338.41,338.26,338.41,200.0
2025-03-14 15:30:00,336.27,339.04,336.27,339.04,1000.0,336.27,339.04,336.27,339.04,1000.0
2025-03-17 09:30:00,338.75,343.08,338.75,341.73,900.0,338.75,343.08,338.75,341.73,900.0
2025-03-17 10:00:00,340.0,340.48,339.0,339.0,698.0,340.0,340.48,339.0,339.0,698.0
2025-03-17 10:30:00,338.42,339.22,338.42,339.21,450.0,338.42,339.22,338.42,339.21,450.0
2025-03-17 11:00:00,340.98,340.98,340.98,340.98,100.0,340.98,340.98,340.98,340.98,100.0
2025-03-17 11:30:00,341.53,341.79,340.7,341.42,888.0,341.53,341.79,340.7,341.42,888.0
2025-03-17 12:00:00,340.45,340.86,340.21,340.86,315.0,340.45,340.86,340.21,340.86,315.0
2025-03-17 12:30:00,341.49,341.67,341.49,341.67,245.0,341.49,341.67,341.49,341.67,245.0
2025-03-17 13:00:00,342.37,343.8,342.37,343.79,300.0,342.37,343.8,342.37,343.79,300.0
2025-03-17 13:30:00,345.06,345.34,344.75,344.75,448.0,345.06,345.34,344.75,344.75,448.0
2025-03-17 14:00:00,344.75,344.75,344.75,344.75,0.0,344.75,344.75,344.75,344.75,0.0
2025-03-17 14:30:00,347.31,348.18,347.31,347.89,770.0,347.31,348.18,347.31,347.89,770.0
2025-03-17 15:00:00,347.93,348.11,347.92,347.92,310.0,347.93,348.11,347.92,347.92,310.0
2025-03-17 15:30:00,347.87,347.87,345.54,346.49,3784.0,347.87,347.87,345.54,346.49,3784.0
2025-03-18 09:30:00,347.62,347.62,342.01,342.01,1500.0,347.62,347.62,342.01,342.01,1500.0
2025-03-18 10:00:00,344.61,345.51,343.87,345.51,600.0,344.61,345.51,343.87,345.51,600.0
2025-03-18 10:30:00,345.17,346.56,344.11,344.11,799.0,345.17,346.56,344.11,344.11,799.0
2025-03-18 11:00:00,342.27,344.21,342.27,344.21,200.0,342.27,344.21,342.27,344.21,200.0
2025-03-18 11:30:00,344.26,344.48,344.26,344.48,300.0,344.26,344.48,344.26,344.48,300.0
2025-03-18 12:00:00,345.97,345.97,345.83,345.83,200.0,345.97,345.97,345.83,345.83,200.0
2025-03-18 12:30:00,346.78,346.78,344.93,345.02,400.0,346.78,346.78,344.93,345.02,400.0
2025-03-18 13:00:00,346.01,346.04,345.7,345.7,300.0,346.01,346.04,345.7,345.7,300.0
2025-03-18 13:30:00,345.06,345.98,345.06,345.98,200.0,345.06,345.98,345.06,345.98,200.0
2025-03-18 14:00:00,343.44,343.52,343.44,343.52,300.0,343.44,343.52,343.44,343.52,300.0
2025-03-18 14:30:00,343.23,344.75,343.07,344.75,750.0,343.23,344.75,343.07,344.75,750.0
2025-03-18 15:00:00,344.73,345.07,344.73,344.8,521.0,344.73,345.07,344.73,344.8,521.0
2025-03-18 15:30:00,344.9,345.3,343.74,345.01,1921.0,344.9,345.3,343.74,345.01,1921.0
2025-03-19 09:30:00,344.59,347.22,344.59,347.22,525.0,344.59,347.22,344.59,347.22,525.0
2025-03-19 10:00:00,348.98,349.0,348.98,349.0,200.0,348.98,349.0,348.98,349.0,200.0
2025-03-19 10:30:00,347.79,347.85,347.7,347.7,400.0,347.79,347.85,347.7,347.7,400.0
2025-03-19 11:00:00,348.0,348.3,348.0,348.3,500.0,348.0,348.3,348.0,348.3,500.0
2025-03-19 11:30:00,350.75,351.27,350.75,351.27,600.0,350.75,351.27,350.75,351.27,600.0
2025-03-19 12:00:00,351.27,351.27,351.27,351.27,0.0,351.27,351.27,351.27,351.27,0.0
2025-03-19 12:30:00,351.66,351.66,350.75,351.25,1220.0,351.66,351.66,350.75,351.25,1220.0
2025-03-19 13:00:00,350.19,350.36,348.81,349.03,800.0,350.19,350.36,348.81,349.03,800.0
2025-03-19 13:30:00,348.16,348.66,348.16,348.66,200.0,348.16,348.66,348.16,348.66,200.0
2025-03-19 14:00:00,348.98,350.57,348.19,349.58,1400.0,348.98,350.57,348.19,349.58,1400.0
2025-03-19 14:30:00,350.35,350.6,349.25,350.6,5900.0,350.35,350.6,349.25,350.6,5900.0
2025-03-19 15:00:00,351.22,352.76,347.63,347.63,1550.0,351.22,352.76,347.63,347.63,1550.0
2025-03-19 15:30:00,348.96,349.71,348.1,348.1,2237.0,348.96,349.71,348.1,348.1,2237.0
2025-03-20 09:30:00,346.19,346.19,346.19,346.19,100.0,346.19,346.19,346.19,346.19,100.0
2025-03-20 10:00:00,346.31,348.03,346.31,348.03,666.0,346.31,348.03,346.31,348.03,666.0
2025-03-20 10:30:00,349.17,350.22,349.17,350.22,200.0,349.17,350.22,349.17,350.22,200.0
2025-03-20 11:00:00,350.61,350.61,350.38,350.38,200.0,350.61,350.61,350.38,350.38,200.0
2025-03-20 11:30:00,349.86,351.24,349.39,351.24,400.0,349.86,351.24,349.39,351.24,400.0
2025-03-20 12:00:00,349.58,349.58,347.18,347.18,300.0,349.58,349.58,347.18,347.18,300.0
2025-03-20 12:30:00,347.56,347.56,347.45,347.45,500.0,347.56,347.56,347.45,347.45,500.0
2025-03-20 13:00:00,348.3,348.3,348.3,348.3,100.0,348.3,348.3,348.3,348.3,100.0
2025-03-20 13:30:00,348.3,348.3,348.3,348.3,0.0,348.3,348.3,348.3,348.3,0.0
2025-03-20 14:00:00,348.35,348.52,346.77,346.77,400.0,348.35,348.52,346.77,346.77,400.0
2025-03-20 14:30:00,347.66,347.66,347.09,347.45,600.0,347.66,347.66,347.09,347.45,600.0
2025-03-20 15:00:00,348.09,348.09,348.09,348.09,106.0,348.09,348.09,348.09,348.09,106.0
2025-03-20 15:30:00,347.5,348.27,347.49,347.53,526.0,347.5,348.27,347.49,347.53,526.0
2025-03-21 09:30:00,342.7,345.46,342.7,345.46,200.0,342.7,345.46,342.7,345.46,200.0
2025-03-21 10:00:00,345.98,346.61,345.86,345.86,350.0,345.98,346.61,345.86,345.86,350.0
2025-03-21 10:30:00,345.86,345.86,345.86,345.86,0.0,345.86,345.86,345.86,345.86,0.0
2025-03-21 11:00:00,347.52,347.56,346.14,346.14,493.0,347.52,347.56,346.14,346.14,493.0
2025-03-21 11:30:00,347.07,347.07,346.51,346.51,300.0,347.07,347.07,346.51,346.51,300.0
2025-03-21 12:00:00,348.8,348.8,348.8,348.8,100.0,348.8,348.8,348.8,348.8,100.0
2025-03-21 12:30:00,349.04,349.04,349.04,349.04,100.0,349.04,349.04,349.04,349.04,100.0
2025-03-21 13:00:00,350.9,350.9,349.08,350.42,1506.0,350.9,350.9,349.08,350.42,1506.0
2025-03-21 13:30:00,350.82,351.0,350.8,351.0,320.0,350.82,351.0,350.8,351.0,320.0
2025-03-21 14:00:00,349.96,350.0,349.96,350.0,200.0,349.96,350.0,349.96,350.0,200.0
2025-03-21 14:30:00,350.26,350.4,349.9,350.4,800.0,350.26,350.4,349.9,350.4,800.0
2025-03-21 15:00:00,349.63,349.84,349.23,349.68,800.0,349.63,349.84,349.23,349.68,800.0
2025-03-21 15:30:00,350.5,352.31,350.3,352.31,1200.0,350.5,352.31,350.3,352.31,1200.0
2025-03-24 09:30:00,361.0,361.0,357.67,358.28,957.0,361.0,361.0,357.67,358.28,957.0
2025-03-24 10:00:00,357.04,357.04,356.61,356.61,300.0,357.04,357.04,356.61,356.61,300.0
2025-03-24 10:30:00,358.74,359.0,358.25,358.43,900.0,358.74,359.0,358.25,358.43,900.0
2025-03-24 11:00:00,357.59,357.89,357.59,357.89,300.0,357.59,357.89,357.59,357.89,300.0
2025-03-24 11:30:00,356.45,356.45,356.2,356.2,600.0,356.45,356.45,356.2,356.2,600.0
2025-03-24 12:00:00,351.28,351.8,351.28,351.8,300.0,351.28,351.8,351.28,351.8,300.0
2025-03-24 12:30:00,351.8,351.8,351.8,351.8,0.0,351.8,351.8,351.8,351.8,0.0
2025-03-24 13:00:00,349.96,350.01,349.96,350.01,450.0,349.96,350.01,349.96,350.01,450.0
2025-03-24 13:30:00,350.67,350.71,349.43,349.43,300.0,350.67,350.71,349.43,349.43,300.0
2025-03-24 14:00:00,349.3,349.3,349.3,349.3,100.0,349.3,349.3,349.3,349.3,100.0
2025-03-24 14:30:00,349.78,349.78,349.78,349.78,100.0,349.78,349.78,349.78,349.78,100.0
2025-03-24 15:00:00,349.62,352.91,349.62,352.91,508.0,349.62,352.91,349.62,352.91,508.0
2025-03-24 15:30:00,352.34,352.82,350.57,350.57,1900.0,352.34,352.82,350.57,350.57,1900.0
2025-03-25 09:30:00,351.0,356.0,351.0,356.0,815.0,351.0,356.0,351.0,356.0,815.0
2025-03-25 10:00:00,353.48,353.48,352.55,352.55,599.0,353.48,353.48,352.55,352.55,599.0
2025-03-25 10:30:00,354.0,354.96,354.0,354.86,884.0,354.0,354.96,354.0,354.86,884.0
2025-03-25 11:00:00,355.41,357.44,355.41,357.44,500.0,355.41,357.44,355.41,357.44,500.0
2025-03-25 11:30:00,357.71,357.88,357.71,357.88,300.0,357.71,357.88,357.71,357.88,300.0
2025-03-25 12:00:00,356.33,356.33,356.33,356.33,100.0,356.33,356.33,356.33,356.33,100.0
2025-03-25 12:30:00,355.5,355.5,355.5,355.5,379.0,355.5,355.5,355.5,355.5,379.0
2025-03-25 13:00:00,355.5,355.5,355.5,355.5,0.0,355.5,355.5,355.5,355.5,0.0
2025-03-25 13:30:00,355.76,355.76,355.65,355.65,300.0,355.76,355.76,355.65,355.65,300.0
2025-03-25 14:00:00,356.02,356.02,355.23,355.23,200.0,356.02,356.02,355.23,355.23,200.0
2025-03-25 14:30:00,355.89,355.97,355.89,355.97,200.0,355.89,355.97,355.89,355.97,200.0
2025-03-25 15:00:00,356.63,356.63,356.05,356.05,200.0,356.63,356.63,356.05,356.05,200.0
2025-03-25 15:30:00,356.42,358.76,355.88,358.76,3767.0,356.42,358.76,355.88,358.76,3767.0
2025-03-26 09:30:00,358.61,359.24,350.0,350.0,1150.0,358.61,359.24,350.0,350.0,1150.0
2025-03-26 10:00:00,350.4,350.54,349.81,349.81,300.0,350.4,350.54,349.81,349.81,300.0
2025-03-26 10:30:00,351.19,351.19,351.19,351.19,100.0,351.19,351.19,351.19,351.19,100.0
2025-03-26 11:00:00,351.58,351.58,351.58,351.58,400.0,351.58,351.58,351.58,351.58,400.0
2025-03-26 11:30:00,350.31,350.31,348.78,348.78,400.0,350.31,350.31,348.78,348.78,400.0
2025-03-26 12:00:00,348.08,348.51,347.55,347.55,500.0,348.08,348.51,347.55,347.55,500.0
2025-03-26 12:30:00,348.89,348.89,348.89,348.89,100.0,348.89,348.89,348.89,348.89,100.0
2025-03-26 13:00:00,350.0,350.0,349.66,349.95,637.0,350.0,350.0,349.66,349.95,637.0
2025-03-26 13:30:00,350.23,350.23,349.06,349.06,500.0,350.23,350.23,349.06,349.06,500.0
2025-03-26 14:00:00,349.5,350.25,349.19,350.0,504.0,349.5,350.25,349.19,350.0,504.0
2025-03-26 14:30:00,350.27,350.27,348.91,348.91,200.0,350.27,350.27,348.91,348.91,200.0
2025-03-26 15:00:00,346.5,346.5,345.6,346.02,1854.0,346.5,346.5,345.6,346.02,1854.0
2025-03-26 15:30:00,346.7,348.63,346.7,348.62,1300.0,346.7,348.63,346.7,348.62,1300.0
2025-03-27 09:30:00,336.3,337.11,336.3,336.5,400.0,336.3,337.11,336.3,336.5,400.0
2025-03-27 10:00:00,336.5,336.5,336.5,336.5,0.0,336.5,336.5,336.5,336.5,0.0
2025-03-27 10:30:00,343.68,343.68,343.68,343.68,100.0,343.68,343.68,343.68,343.68,100.0
2025-03-27 11:00:00,344.34,344.34,344.34,344.34,100.0,344.34,344.34,344.34,344.34,100.0
2025-03-27 11:30:00,344.34,344.34,344.34,344.34,0.0,344.34,344.34,344.34,344.34,0.0
2025-03-27 12:00:00,343.99,343.99,343.99,343.99,128.0,343.99,343.99,343.99,343.99,128.0
2025-03-27 12:30:00,343.99,343.99,343.99,343.99,0.0,343.99,343.99,343.99,343.99,0.0
2025-03-27 13:00:00,343.99,343.99,343.99,343.99,0.0,343.99,343.99,343.99,343.99,0.0
2025-03-27 13:30:00,342.46,342.46,342.46,342.46,100.0,342.46,342.46,342.46,342.46,100.0
2025-03-27 14:00:00,342.46,342.46,342.46,342.46,0.0,342.46,342.46,342.46,342.46,0.0
2025-03-27 14:30:00,342.06,343.48,342.06,343.48,200.0,342.06,343.48,342.06,343.48,200.0
2025-03-27 15:00:00,343.54,343.54,343.54,343.54,100.0,343.54,343.54,343.54,343.54,100.0
2025-03-27 15:30:00,341.72,342.1,341.59,341.59,300.0,341.72,342.1,341.59,341.59,300.0
2025-03-28 09:30:00,339.57,339.76,338.0,338.4,700.0,339.57,339.76,338.0,338.4,700.0
2025-03-28 10:00:00,338.11,338.11,334.69,335.0,890.0,338.11,338.11,334.69,335.0,890.0
2025-03-28 10:30:00,335.0,335.0,335.0,335.0,0.0,335.0,335.0,335.0,335.0,0.0
2025-03-28 11:00:00,333.62,333.62,333.62,333.62,100.0,333.62,333.62,333.62,333.62,100.0
2025-03-28 11:30:00,333.13,333.13,333.13,333.13,1200.0,333.13,333.13,333.13,333.13,1200.0
2025-03-28 12:00:00,334.07,334.07,333.63,333.63,700.0,334.07,334.07,333.63,333.63,700.0
2025-03-28 12:30:00,334.51,334.51,334.51,334.51,179.0,334.51,334.51,334.51,334.51,179.0
2025-03-28 13:00:00,331.17,331.17,330.96,330.96,200.0,331.17,331.17,330.96,330.96,200.0
2025-03-28 13:30:00,331.72,331.72,331.72,331.72,300.0,331.72,331.72,331.72,331.72,300.0
2025-03-28 14:00:00,333.0,333.0,332.51,332.51,350.0,333.0,333.0,332.51,332.51,350.0
2025-03-28 14:30:00,332.34,332.45,331.4,331.4,650.0,332.34,332.45,331.4,331.4,650.0
2025-03-28 15:00:00,332.64,333.32,332.64,333.32,224.0,332.64,333.32,332.64,333.32,224.0
2025-03-28 15:30:00,335.63,335.63,335.63,335.63,100.0,335.63,335.63,335.63,335.63,100.0
2025-03-31 09:30:00,322.25,325.15,320.38,324.78,3250.0,322.25,325.15,320.38,324.78,3250.0
2025-03-31 10:00:00,325.04,326.11,322.5,322.5,1818.0,325.04,326.11,322.5,322.5,1818.0
2025-03-31 10:30:00,322.5,322.5,322.5,322.5,0.0,322.5,322.5,322.5,322.5,0.0
2025-03-31 11:00:00,327.35,330.0,327.35,329.26,600.0,327.35,330.0,327.35,329.26,600.0
2025-03-31 11:30:00,329.95,331.78,329.38,331.23,2774.0,329.95,331.78,329.38,331.23,2774.0
2025-03-31 12:00:00,330.56,332.66,330.56,332.46,3141.0,330.56,332.66,330.56,332.46,3141.0
2025-03-31 12:30:00,332.84,332.84,331.72,331.88,1187.0,332.84,332.84,331.72,331.88,1187.0
2025-03-31 13:00:00,331.85,333.3,331.85,333.3,2325.0,331.85,333.3,331.85,333.3,2325.0
2025-03-31 13:30:00,333.1,333.18,331.78,332.1,959.0,333.1,333.18,331.78,332.1,959.0
2025-03-31 14:00:00,332.73,334.61,332.73,334.61,600.0,332.73,334.61,332.73,334.61,600.0
2025-03-31 14:30:00,335.57,335.6,334.35,334.38,653.0,335.57,335.6,334.35,334.38,653.0
2025-03-31 15:00:00,333.93,334.12,332.8,332.99,1200.0,333.93,334.12,332.8,332.99,1200.0
2025-03-31 15:30:00,333.22,337.93,333.22,337.78,3625.0,333.22,337.93,333.22,337.78,3625.0
2025-04-01 09:30:00,336.7,339.86,335.79,339.62,1100.0,336.7,339.86,335.79,339.62,1100.0
2025-04-01 10:00:00,339.91,341.8,339.55,341.13,3172.0,339.91,341.8,339.55,341.13,3172.0
2025-04-01 10:30:00,340.19,342.72,340.19,342.72,400.0,340.19,342.72,340.19,342.72,400.0
2025-04-01 11:00:00,343.33,346.93,343.33,346.75,464.0,343.33,346.93,343.33,346.75,464.0
2025-04-01 11:30:00,346.4,346.4,344.45,345.72,1278.0,346.4,346.4,344.45,345.72,1278.0
2025-04-01 12:00:00,345.83,345.83,344.74,344.74,752.0,345.83,345.83,344.74,344.74,752.0
2025-04-01 12:30:00,345.04,345.04,344.4,344.57,300.0,345.04,345.04,344.4,344.57,300.0
2025-04-01 13:00:00,344.98,345.21,344.98,345.21,700.0,344.98,345.21,344.98,345.21,700.0
2025-04-01 13:30:00,345.14,345.76,344.82,344.82,708.0,345.14,345.76,344.82,344.82,708.0
2025-04-01 14:00:00,344.25,344.25,342.81,342.81,564.0,344.25,344.25,342.81,342.81,564.0
2025-04-01 14:30:00,343.48,344.01,343.48,344.01,800.0,343.48,344.01,343.48,344.01,800.0
2025-04-01 15:00:00,344.6,345.5,344.6,344.97,677.0,344.6,345.5,344.6,344.97,677.0
2025-04-01 15:30:00,345.57,348.02,345.57,348.01,1853.0,345.57,348.02,345.57,348.01,1853.0
2025-04-02 09:30:00,333.56,340.42,333.56,337.84,6629.0,333.56,340.42,333.56,337.84,6629.0
2025-04-02 10:00:00,338.3,340.87,336.25,338.38,1800.0,338.3,340.87,336.25,338.38,1800.0
2025-04-02 10:30:00,338.46,340.5,338.46,340.5,1522.0,338.46,340.5,338.46,340.5,1522.0
2025-04-02 11:00:00,340.89,343.87,340.89,343.64,2250.0,340.89,343.87,340.89,343.64,2250.0
2025-04-02 11:30:00,344.95,344.95,343.05,343.05,824.0,344.95,344.95,343.05,343.05,824.0
2025-04-02 12:00:00,342.59,346.76,342.59,346.76,2461.0,342.59,346.76,342.59,346.76,2461.0
2025-04-02 12:30:00,346.44,346.5,345.47,346.5,1177.0,346.44,346.5,345.47,346.5,1177.0
2025-04-02 13:00:00,346.78,347.88,345.84,345.84,500.0,346.78,347.88,345.84,345.84,500.0
2025-04-02 13:30:00,343.51,344.51,343.51,344.51,291.0,343.51,344.51,343.51,344.51,291.0
2025-04-02 14:00:00,344.11,345.14,343.82,343.82,700.0,344.11,345.14,343.82,343.82,700.0
2025-04-02 14:30:00,343.94,344.7,342.59,342.78,900.0,343.94,344.7,342.59,342.78,900.0
2025-04-02 15:00:00,343.67,343.67,343.13,343.52,1400.0,343.67,343.67,343.13,343.52,1400.0
2025-04-02 15:30:00,344.61,347.02,344.57,346.19,8750.0,344.61,347.02,344.57,346.19,8750.0
2025-04-03 09:30:00,329.9,330.0,328.54,330.0,912.0,329.9,330.0,328.54,330.0,912.0
2025-04-03 10:00:00,327.8,327.97,325.69,325.71,1000.0,327.8,327.97,325.69,325.71,1000.0
2025-04-03 10:30:00,327.84,327.84,324.57,326.45,3915.0,327.84,327.84,324.57,326.45,3915.0
2025-04-03 11:00:00,325.76,330.14,325.66,330.0,1100.0,325.76,330.14,325.66,330.0,1100.0
2025-04-03 11:30:00,330.37,331.81,330.37,331.81,400.0,330.37,331.81,330.37,331.81,400.0
2025-04-03 12:00:00,335.13,335.13,334.52,334.52,300.0,335.13,335.13,334.52,334.52,300.0
2025-04-03 12:30:00,334.06,334.06,334.06,334.06,100.0,334.06,334.06,334.06,334.06,100.0
2025-04-03 13:00:00,334.06,334.06,334.06,334.06,0.0,334.06,334.06,334.06,334.06,0.0
2025-04-03 13:30:00,334.07,335.19,334.07,334.5,1214.0,334.07,335.19,334.07,334.5,1214.0
2025-04-03 14:00:00,333.9,333.9,332.58,332.76,500.0,333.9,333.9,332.58,332.76,500.0
2025-04-03 14:30:00,332.76,332.76,332.76,332.76,0.0,332.76,332.76,332.76,332.76,0.0
2025-04-03 15:00:00,333.24,333.24,331.53,331.53,600.0,333.24,333.24,331.53,331.53,600.0
2025-04-03 15:30:00,331.33,331.33,327.58,327.58,2000.0,331.33,331.33,327.58,327.58,2000.0
2025-04-04 09:30:00,314.0,314.21,311.5,314.21,512.0,314.0,314.21,311.5,314.21,512.0
2025-04-04 10:00:00,310.56,310.56,309.59,309.59,1398.0,310.56,310.56,309.59,309.59,1398.0
2025-04-04 10:30:00,308.45,310.64,304.8,310.64,1804.0,308.45,310.64,304.8,310.64,1804.0
2025-04-04 11:00:00,311.63,319.75,311.63,319.75,1517.0,311.63,319.75,311.63,319.75,1517.0
2025-04-04 11:30:00,316.58,317.04,315.46,316.02,950.0,316.58,317.04,315.46,316.02,950.0
2025-04-04 12:00:00,313.51,313.51,311.7,311.7,494.0,313.51,313.51,311.7,311.7,494.0
2025-04-04 12:30:00,311.7,311.7,311.7,311.7,259.0,311.7,311.7,311.7,311.7,259.0
2025-04-04 13:00:00,308.97,308.97,307.38,307.38,300.0,308.97,308.97,307.38,307.38,300.0
2025-04-04 13:30:00,310.37,313.54,310.37,313.54,479.0,310.37,313.54,310.37,313.54,479.0
2025-04-04 14:00:00,313.1,313.1,308.75,308.75,2237.0,313.1,313.1,308.75,308.75,2237.0
2025-04-04 14:30:00,308.0,308.0,305.75,306.0,715.0,308.0,308.0,305.75,306.0,715.0
2025-04-04 15:00:00,307.11,307.11,304.95,305.26,1956.0,307.11,307.11,304.95,305.26,1956.0
2025-04-04 15:30:00,308.49,308.92,306.54,306.54,2060.0,308.49,308.92,306.54,306.54,2060.0
2025-04-07 09:30:00,290.02,300.0,289.81,300.0,2269.0,290.02,300.0,289.81,300.0,2269.0
2025-04-07 10:00:00,303.3,322.07,302.36,306.67,1900.0,303.3,322.07,302.36,306.67,1900.0
2025-04-07 10:30:00,310.62,312.33,301.63,312.33,900.0,310.62,312.33,301.63,312.33,900.0
2025-04-07 11:00:00,311.92,311.92,300.5,300.5,1500.0,311.92,311.92,300.5,300.5,1500.0
2025-04-07 11:30:00,307.61,307.61,307.61,307.61,100.0,307.61,307.61,307.61,307.61,100.0
2025-04-07 12:00:00,304.0,306.21,302.68,306.21,900.0,304.0,306.21,302.68,306.21,900.0
2025-04-07 12:30:00,306.6,306.72,301.36,301.36,300.0,306.6,306.72,301.36,301.36,300.0
2025-04-07 13:00:00,301.44,304.88,301.44,304.87,376.0,301.44,304.88,301.44,304.87,376.0
2025-04-07 13:30:00,311.87,313.0,309.44,309.44,1000.0,311.87,313.0,309.44,309.44,1000.0
2025-04-07 14:00:00,310.64,310.64,307.86,307.86,200.0,310.64,310.64,307.86,307.86,200.0
2025-04-07 14:30:00,308.74,309.29,305.01,305.01,700.0,308.74,309.29,305.01,305.01,700.0
2025-04-07 15:00:00,305.95,305.95,303.34,304.46,900.0,305.95,305.95,303.34,304.46,900.0
2025-04-07 15:30:00,303.51,307.22,302.67,305.4,3309.0,303.51,307.22,302.67,305.4,3309.0
2025-04-08 09:30:00,322.15,324.99,322.15,324.99,350.0,322.15,324.99,322.15,324.99,350.0
2025-04-08 10:00:00,325.45,328.73,325.45,327.6,800.0,325.45,328.73,325.45,327.6,800.0
2025-04-08 10:30:00,329.25,329.94,327.08,327.46,6141.0,329.25,329.94,327.08,327.46,6141.0
2025-04-08 11:00:00,327.5,327.59,324.35,327.59,3575.0,327.5,327.59,324.35,327.59,3575.0
2025-04-08 11:30:00,329.8,330.05,328.93,328.93,600.0,329.8,330.05,328.93,328.93,600.0
2025-04-08 12:00:00,326.05,326.05,322.62,322.96,700.0,326.05,326.05,322.62,322.96,700.0
2025-04-08 12:30:00,325.38,325.38,322.55,324.1,1880.0,325.38,325.38,322.55,324.1,1880.0
2025-04-08 13:00:00,321.99,324.57,321.99,322.61,4323.0,321.99,324.57,321.99,322.61,4323.0
2025-04-08 13:30:00,322.5,324.71,322.5,324.71,520.0,322.5,324.71,322.5,324.71,520.0
2025-04-08 14:00:00,324.16,326.19,323.83,326.03,2293.0,324.16,326.19,323.83,326.03,2293.0
2025-04-08 14:30:00,324.67,325.06,322.11,322.11,1158.0,324.67,325.06,322.11,322.11,1158.0
2025-04-08 15:00:00,321.91,321.91,316.81,317.72,4323.0,321.91,321.91,316.81,317.72,4323.0
2025-04-08 15:30:00,315.59,315.81,310.6,315.14,1855.0,315.59,315.81,310.6,315.14,1855.0
2025-04-09 09:30:00,319.16,319.39,312.19,319.39,2233.0,319.16,319.39,312.19,319.39,2233.0
2025-04-09 10:00:00,317.79,317.79,312.5,314.94,1200.0,317.79,317.79,312.5,314.94,1200.0
2025-04-09 10:30:00,315.5,315.99,309.88,309.88,2290.0,315.5,315.99,309.88,309.88,2290.0
2025-04-09 11:00:00,308.85,310.3,308.77,308.77,1129.0,308.85,310.3,308.77,308.77,1129.0
2025-04-09 11:30:00,308.04,308.04,306.0,307.38,508.0,308.04,308.04,306.0,307.38,508.0
2025-04-09 12:00:00,308.22,308.35,306.13,308.35,2026.0,308.22,308.35,306.13,308.35,2026.0
2025-04-09 12:30:00,306.76,306.9,306.76,306.9,200.0,306.76,306.9,306.76,306.9,200.0
2025-04-09 13:00:00,309.25,334.59,309.0,328.7,5026.0,309.25,334.59,309.0,328.7,5026.0
2025-04-09 13:30:00,329.39,348.6,329.39,348.6,4700.0,329.39,348.6,329.39,348.6,4700.0
2025-04-09 14:00:00,348.28,350.06,343.43,349.97,1670.0,348.28,350.06,343.43,349.97,1670.0
2025-04-09 14:30:00,349.83,350.69,343.77,344.65,1900.0,349.83,350.69,343.77,344.65,1900.0
2025-04-09 15:00:00,342.5,350.53,342.5,348.67,2400.0,342.5,350.53,342.5,348.67,2400.0
2025-04-09 15:30:00,350.04,351.99,348.35,350.52,4381.0,350.04,351.99,348.35,350.52,4381.0
2025-04-10 09:30:00,343.02,343.02,342.42,342.42,1128.0,343.02,343.02,342.42,342.42,1128.0
2025-04-10 10:00:00,338.63,346.03,338.63,346.03,6599.0,338.63,346.03,338.63,346.03,6599.0
2025-04-10 10:30:00,344.35,344.35,343.79,343.79,900.0,344.35,344.35,343.79,343.79,900.0
2025-04-10 11:00:00,344.48,345.23,343.42,343.42,1250.0,344.48,345.23,343.42,343.42,1250.0
2025-04-10 11:30:00,342.85,343.03,338.5,341.21,2474.0,342.85,343.03,338.5,341.21,2474.0
2025-04-10 12:00:00,339.29,341.51,334.63,335.19,2255.0,339.29,341.51,334.63,335.19,2255.0
2025-04-10 12:30:00,337.02,342.57,337.02,341.29,3196.0,337.02,342.57,337.02,341.29,3196.0
2025-04-10 13:00:00,339.97,341.79,333.37,337.13,1700.0,339.97,341.79,333.37,337.13,1700.0
2025-04-10 13:30:00,338.21,342.05,338.21,342.05,972.0,338.21,342.05,338.21,342.05,972.0
2025-04-10 14:00:00,342.65,345.41,340.37,345.41,800.0,342.65,345.41,340.37,345.41,800.0
2025-04-10 14:30:00,344.84,344.84,342.41,343.9,750.0,344.84,344.84,342.41,343.9,750.0
2025-04-10 15:00:00,344.74,344.8,340.08,340.08,600.0,344.74,344.8,340.08,340.08,600.0
2025-04-10 15:30:00,338.18,343.18,338.18,342.4,2963.0,338.18,343.18,338.18,342.4,2963.0
2025-04-11 09:30:00,340.53,340.53,339.07,339.13,1100.0,340.53,340.53,339.07,339.13,1100.0
2025-04-11 10:00:00,340.3,342.0,337.63,337.63,628.0,340.3,342.0,337.63,337.63,628.0
2025-04-11 10:30:00,336.69,341.95,336.54,340.0,1915.0,336.69,341.95,336.54,340.0,1915.0
2025-04-11 11:00:00,342.62,343.05,339.7,343.05,5482.0,342.62,343.05,339.7,343.05,5482.0
2025-04-11 11:30:00,342.5,345.16,342.5,345.03,2225.0,342.5,345.16,342.5,345.03,2225.0
2025-04-11 12:00:00,345.65,345.65,342.79,343.31,1153.0,345.65,345.65,342.79,343.31,1153.0
2025-04-11 12:30:00,344.16,347.06,344.16,346.48,1770.0,344.16,347.06,344.16,346.48,1770.0
2025-04-11 13:00:00,347.27,348.8,344.96,344.96,1030.0,347.27,348.8,344.96,344.96,1030.0
2025-04-11 13:30:00,344.96,344.96,344.96,344.96,0.0,344.96,344.96,344.96,344.96,0.0
2025-04-11 14:00:00,348.38,348.38,347.59,347.69,400.0,348.38,348.38,347.59,347.69,400.0
2025-04-11 14:30:00,348.58,349.44,346.4,346.86,700.0,348.58,349.44,346.4,346.86,700.0
2025-04-11 15:00:00,347.6,349.57,347.15,347.77,1450.0,347.6,349.57,347.15,347.77,1450.0
2025-04-11 15:30:00,347.1,349.79,347.1,349.79,3422.0,347.1,349.79,347.1,349.79,3422.0
2025-04-14 09:30:00,353.3,358.87,351.04,358.87,2657.0,353.3,358.87,351.04,358.87,2657.0
2025-04-14 10:00:00,355.87,355.87,354.22,354.22,420.0,355.87,355.87,354.22,354.22,420.0
2025-04-14 10:30:00,352.0,352.5,347.87,347.87,1308.0,352.0,352.5,347.87,347.87,1308.0
2025-04-14 11:00:00,346.84,347.19,345.26,345.26,500.0,346.84,347.19,345.26,345.26,500.0
2025-04-14 11:30:00,344.56,344.56,338.23,339.58,600.0,344.56,344.56,338.23,339.58,600.0
2025-04-14 12:00:00,338.69,338.69,337.54,337.54,541.0,338.69,338.69,337.54,337.54,541.0
2025-04-14 12:30:00,338.8,339.0,338.25,338.25,1000.0,338.8,339.0,338.25,338.25,1000.0
2025-04-14 13:00:00,338.51,338.51,337.19,337.19,717.0,338.51,338.51,337.19,337.19,717.0
2025-04-14 13:30:00,337.78,338.31,337.78,338.31,1200.0,337.78,338.31,337.78,338.31,1200.0
2025-04-14 14:00:00,338.08,340.84,338.08,340.84,500.0,338.08,340.84,338.08,340.84,500.0
2025-04-14 14:30:00,340.93,341.42,340.93,341.2,900.0,340.93,341.42,340.93,341.2,900.0
2025-04-14 15:00:00,340.89,342.46,340.78,341.65,2805.0,340.89,342.46,340.78,341.65,2805.0
2025-04-14 15:30:00,341.37,343.37,340.65,343.11,7628.0,341.37,343.37,340.65,343.11,7628.0
2025-04-15 09:30:00,340.34,340.61,336.23,337.03,6626.0,340.34,340.61,336.23,337.03,6626.0
2025-04-15 10:00:00,337.09,341.0,337.01,337.01,2520.0,337.09,341.0,337.01,337.01,2520.0
2025-04-15 10:30:00,334.99,335.32,331.95,335.32,6043.0,334.99,335.32,331.95,335.32,6043.0
2025-04-15 11:00:00,336.73,337.04,335.6,336.8,1300.0,336.73,337.04,335.6,336.8,1300.0
2025-04-15 11:30:00,336.64,336.7,335.5,335.5,1000.0,336.64,336.7,335.5,335.5,1000.0
2025-04-15 12:00:00,336.0,336.9,336.0,336.9,300.0,336.0,336.9,336.0,336.9,300.0
2025-04-15 12:30:00,337.1,337.3,337.1,337.3,400.0,337.1,337.3,337.1,337.3,400.0
2025-04-15 13:00:00,335.8,335.8,334.4,334.4,900.0,335.8,335.8,334.4,334.4,900.0
2025-04-15 13:30:00,335.01,335.65,335.0,335.65,800.0,335.01,335.65,335.0,335.65,800.0
2025-04-15 14:00:00,335.65,335.65,335.65,335.65,0.0,335.65,335.65,335.65,335.65,0.0
2025-04-15 14:30:00,333.85,335.74,333.85,335.74,813.0,333.85,335.74,333.85,335.74,813.0
2025-04-15 15:00:00,335.68,337.0,335.68,335.92,2304.0,335.68,337.0,335.68,335.92,2304.0
2025-04-15 15:30:00,336.09,336.12,333.87,334.04,10576.0,336.09,336.12,333.87,334.04,10576.0
2025-04-16 09:30:00,329.25,332.93,329.25,332.0,700.0,329.25,332.93,329.25,332.0,700.0
2025-04-16 10:00:00,331.36,336.0,331.36,336.0,721.0,331.36,336.0,331.36,336.0,721.0
2025-04-16 10:30:00,338.05,338.13,337.0,338.13,1202.0,338.05,338.13,337.0,338.13,1202.0
2025-04-16 11:00:00,336.69,336.69,336.64,336.64,300.0,336.69,336.69,336.64,336.64,300.0
2025-04-16 11:30:00,338.48,338.48,337.6,337.6,340.0,338.48,338.48,337.6,337.6,340.0
2025-04-16 12:00:00,336.67,336.67,336.34,336.34,200.0,336.67,336.67,336.34,336.34,200.0
2025-04-16 12:30:00,336.34,336.34,336.34,336.34,0.0,336.34,336.34,336.34,336.34,0.0
2025-04-16 13:00:00,334.71,334.71,334.08,334.08,227.0,334.71,334.71,334.08,334.08,227.0
2025-04-16 13:30:00,333.0,333.0,329.76,329.76,300.0,333.0,333.0,329.76,329.76,300.0
2025-04-16 14:00:00,330.83,331.77,330.83,331.77,501.0,330.83,331.77,330.83,331.77,501.0
2025-04-16 14:30:00,331.1,331.1,327.76,328.15,1615.0,331.1,331.1,327.76,328.15,1615.0
2025-04-16 15:00:00,328.25,328.25,326.58,327.25,1220.0,328.25,328.25,326.58,327.25,1220.0
2025-04-16 15:30:00,327.77,331.83,327.1,331.07,8273.0,327.77,331.83,327.1,331.07,8273.0
2025-04-17 09:30:00,335.26,335.26,332.2,332.2,400.0,335.26,335.26,332.2,332.2,400.0
2025-04-17 10:00:00,334.31,334.31,330.01,330.01,520.0,334.31,334.31,330.01,330.01,520.0
2025-04-17 10:30:00,329.31,330.29,329.13,330.29,500.0,329.31,330.29,329.13,330.29,500.0
2025-04-17 11:00:00,329.16,330.17,327.25,327.25,600.0,329.16,330.17,327.25,327.25,600.0
2025-04-17 11:30:00,328.15,328.17,328.15,328.17,400.0,328.15,328.17,328.15,328.17,400.0
2025-04-17 12:00:00,327.34,327.86,327.34,327.86,700.0,327.34,327.86,327.34,327.86,700.0
2025-04-17 12:30:00,328.93,328.93,327.92,328.34,1400.0,328.93,328.93,327.92,328.34,1400.0
2025-04-17 13:00:00,328.76,328.84,328.5,328.5,300.0,328.76,328.84,328.5,328.5,300.0
2025-04-17 13:30:00,328.17,328.17,327.32,327.55,600.0,328.17,328.17,327.32,327.55,600.0
2025-04-17 14:00:00,328.5,329.52,328.5,329.52,600.0,328.5,329.52,328.5,329.52,600.0
2025-04-17 14:30:00,329.01,329.38,327.58,327.58,1100.0,329.01,329.38,327.58,327.58,1100.0
2025-04-17 15:00:00,327.32,327.32,326.32,326.92,1500.0,327.32,327.32,326.32,326.92,1500.0
2025-04-17 15:30:00,327.32,327.32,325.16,325.36,1400.0,327.32,327.32,325.16,325.36,1400.0
2025-04-21 09:30:00,319.95,319.95,319.95,319.95,100.0,319.95,319.95,319.95,319.95,100.0
2025-04-21 10:00:00,318.0,318.0,316.61,316.61,200.0,318.0,318.0,316.61,316.61,200.0
2025-04-21 10:30:00,315.0,315.0,312.93,312.93,621.0,315.0,315.0,312.93,312.93,621.0
2025-04-21 11:00:00,314.0,314.35,314.0,314.35,300.0,314.0,314.35,314.0,314.35,300.0
2025-04-21 11:30:00,313.09,313.65,312.64,312.64,300.0,313.09,313.65,312.64,312.64,300.0
2025-04-21 12:00:00,313.65,313.65,313.31,313.31,300.0,313.65,313.65,313.31,313.31,300.0
2025-04-21 12:30:00,314.08,314.9,313.83,313.83,602.0,314.08,314.9,313.83,313.83,602.0
2025-04-21 13:00:00,312.12,312.46,311.99,312.46,600.0,312.12,312.46,311.99,312.46,600.0
2025-04-21 13:30:00,312.46,312.46,312.46,312.46,0.0,312.46,312.46,312.46,312.46,0.0
2025-04-21 14:00:00,310.0,310.0,309.76,309.76,369.0,310.0,310.0,309.76,309.76,369.0
2025-04-21 14:30:00,309.29,309.29,309.06,309.06,300.0,309.29,309.29,309.06,309.06,300.0
2025-04-21 15:00:00,309.62,310.32,309.62,310.19,300.0,309.62,310.32,309.62,310.19,300.0
2025-04-21 15:30:00,311.51,313.06,311.51,312.77,1229.0,311.51,313.06,311.51,312.77,1229.0
2025-04-22 09:30:00,318.0,318.0,317.54,317.54,430.0,318.0,318.0,317.54,317.54,430.0
2025-04-22 10:00:00,318.25,318.25,317.76,317.76,300.0,318.25,318.25,317.76,317.76,300.0
2025-04-22 10:30:00,317.73,317.73,317.49,317.49,650.0,317.73,317.73,317.49,317.49,650.0
2025-04-22 11:00:00,318.79,318.79,318.26,318.26,200.0,318.79,318.79,318.26,318.26,200.0
2025-04-22 11:30:00,318.26,318.26,318.26,318.26,0.0,318.26,318.26,318.26,318.26,0.0
2025-04-22 12:00:00,320.99,320.99,320.99,320.99,100.0,320.99,320.99,320.99,320.99,100.0
2025-04-22 12:30:00,325.24,325.24,323.73,323.73,200.0,325.24,325.24,323.73,323.73,200.0
2025-04-22 13:00:00,324.11,324.11,321.48,321.48,358.0,324.11,324.11,321.48,321.48,358.0
2025-04-22 13:30:00,320.02,320.02,319.17,319.41,313.0,320.02,320.02,319.17,319.41,313.0
2025-04-22 14:00:00,321.0,321.0,321.0,321.0,100.0,321.0,321.0,321.0,321.0,100.0
2025-04-22 14:30:00,322.06,322.06,321.71,321.71,630.0,322.06,322.06,321.71,321.71,630.0
2025-04-22 15:00:00,322.4,322.4,320.51,320.51,602.0,322.4,322.4,320.51,320.51,602.0
2025-04-22 15:30:00,320.89,321.72,320.28,321.5,2209.0,320.89,321.72,320.28,321.5,2209.0
2025-04-23 09:30:00,336.0,339.0,336.0,338.97,404.0,336.0,339.0,336.0,338.97,404.0
2025-04-23 10:00:00,338.51,340.04,337.39,337.39,1188.0,338.51,340.04,337.39,337.39,1188.0
2025-04-23 10:30:00,336.91,339.51,336.9,337.51,1100.0,336.91,339.51,336.9,337.51,1100.0
2025-04-23 11:00:00,337.23,337.74,336.16,336.6,900.0,337.23,337.74,336.16,336.6,900.0
2025-04-23 11:30:00,335.69,335.69,333.99,334.8,800.0,335.69,335.69,333.99,334.8,800.0
2025-04-23 12:00:00,334.38,334.38,331.89,332.16,900.0,334.38,334.38,331.89,332.16,900.0
2025-04-23 12:30:00,333.94,334.3,333.56,334.3,1250.0,333.94,334.3,333.56,334.3,1250.0
2025-04-23 13:00:00,334.13,335.44,334.13,335.44,300.0,334.13,335.44,334.13,335.44,300.0
2025-04-23 13:30:00,333.74,335.0,333.15,335.0,400.0,333.74,335.0,333.15,335.0,400.0
2025-04-23 14:00:00,334.29,335.67,334.29,334.87,700.0,334.29,335.67,334.29,334.87,700.0
2025-04-23 14:30:00,334.44,334.44,332.26,332.58,400.0,334.44,334.44,332.26,332.58,400.0
2025-04-23 15:00:00,332.19,332.19,331.05,331.05,1000.0,332.19,332.19,331.05,331.05,1000.0
2025-04-23 15:30:00,332.49,333.62,331.04,333.57,4220.0,332.49,333.62,331.04,333.57,4220.0
2025-04-24 09:30:00,334.0,340.89,334.0,340.89,400.0,334.0,340.89,334.0,340.89,400.0
2025-04-24 10:00:00,342.6,342.75,341.8,342.68,400.0,342.6,342.75,341.8,342.68,400.0
2025-04-24 10:30:00,342.36,343.26,342.36,343.26,653.0,342.36,343.26,342.36,343.26,653.0
2025-04-24 11:00:00,344.91,345.81,344.91,345.81,600.0,344.91,345.81,344.91,345.81,600.0
2025-04-24 11:30:00,345.18,347.12,345.18,347.12,800.0,345.18,347.12,345.18,347.12,800.0
2025-04-24 12:00:00,346.1,346.81,346.1,346.79,500.0,346.1,346.81,346.1,346.79,500.0
2025-04-24 12:30:00,347.31,348.02,347.31,348.02,1466.0,347.31,348.02,347.31,348.02,1466.0
2025-04-24 13:00:00,347.49,347.49,347.49,347.49,100.0,347.49,347.49,347.49,347.49,100.0
2025-04-24 13:30:00,347.47,348.07,347.31,347.99,2350.0,347.47,348.07,347.31,347.99,2350.0
2025-04-24 14:00:00,348.59,349.62,348.59,349.62,3624.0,348.59,349.62,348.59,349.62,3624.0
2025-04-24 14:30:00,349.99,349.99,349.52,349.73,1195.0,349.99,349.99,349.52,349.73,1195.0
2025-04-24 15:00:00,348.66,348.66,347.22,347.45,1896.0,348.66,348.66,347.22,347.45,1896.0
2025-04-24 15:30:00,346.81,346.81,345.03,345.29,3257.0,346.81,346.81,345.03,345.29,3257.0
2025-04-25 10:30:00,346.5,346.5,344.93,344.93,700.0,346.5,346.5,344.93,344.93,700.0
2025-04-25 11:00:00,344.93,344.93,344.93,344.93,0.0,344.93,344.93,344.93,344.93,0.0
2025-04-25 11:30:00,344.93,344.93,344.93,344.93,0.0,344.93,344.93,344.93,344.93,0.0
2025-04-25 12:00:00,345.63,345.63,345.63,345.63,100.0,345.63,345.63,345.63,345.63,100.0
2025-04-25 12:30:00,346.89,346.89,346.89,346.89,100.0,346.89,346.89,346.89,346.89,100.0
2025-04-25 13:00:00,346.89,346.89,346.89,346.89,0.0,346.89,346.89,346.89,346.89,0.0
2025-04-25 13:30:00,348.55,348.55,347.9,348.24,400.0,348.55,348.55,347.9,348.24,400.0
2025-04-25 14:00:00,349.65,349.65,349.65,349.65,100.0,349.65,349.65,349.65,349.65,100.0
2025-04-25 14:30:00,349.49,349.86,349.49,349.61,500.0,349.49,349.86,349.49,349.61,500.0
2025-04-25 15:00:00,349.97,351.24,349.97,350.27,1900.0,349.97,351.24,349.97,350.27,1900.0
2025-04-25 15:30:00,349.87,349.87,347.21,349.79,1200.0,349.87,349.87,347.21,349.79,1200.0
2025-04-28 10:00:00,347.79,347.79,347.04,347.04,794.0,347.79,347.79,347.04,347.04,794.0
2025-04-28 10:30:00,347.37,347.37,346.39,346.39,300.0,347.37,347.37,346.39,346.39,300.0
2025-04-28 11:00:00,345.81,345.81,342.86,342.86,300.0,345.81,345.81,342.86,342.86,300.0
2025-04-28 11:30:00,342.86,342.86,342.86,342.86,0.0,342.86,342.86,342.86,342.86,0.0
2025-04-28 12:00:00,342.67,342.89,342.67,342.89,200.0,342.67,342.89,342.67,342.89,200.0
2025-04-28 12:30:00,342.5,342.5,341.41,341.73,1365.0,342.5,342.5,341.41,341.73,1365.0
2025-04-28 13:00:00,342.05,342.05,341.07,341.76,500.0,342.05,342.05,341.07,341.76,500.0
2025-04-28 13:30:00,341.59,343.08,341.59,343.08,500.0,341.59,343.08,341.59,343.08,500.0
2025-04-28 14:00:00,343.2,343.54,343.2,343.54,200.0,343.2,343.54,343.2,343.54,200.0
2025-04-28 14:30:00,343.81,345.93,343.81,344.88,600.0,343.81,345.93,343.81,344.88,600.0
2025-04-28 15:00:00,345.61,346.5,345.29,346.02,3050.0,345.61,346.5,345.29,346.02,3050.0
2025-04-28 15:30:00,346.35,347.64,345.94,347.14,2511.0,346.35,347.64,345.94,347.14,2511.0
2025-04-29 09:30:00,347.75,349.58,346.0,348.02,1436.0,347.75,349.58,346.0,348.02,1436.0
2025-04-29 10:00:00,348.02,348.02,348.02,348.02,0.0,348.02,348.02,348.02,348.02,0.0
2025-04-29 10:30:00,348.02,348.02,348.02,348.02,0.0,348.02,348.02,348.02,348.02,0.0
2025-04-29 11:00:00,349.79,349.85,349.75,349.85,300.0,349.79,349.85,349.75,349.85,300.0
2025-04-29 11:30:00,351.0,351.0,351.0,351.0,202.0,351.0,351.0,351.0,351.0,202.0
2025-04-29 12:00:00,351.19,351.19,351.0,351.0,520.0,351.19,351.19,351.0,351.0,520.0
2025-04-29 12:30:00,351.03,351.16,350.98,351.0,700.0,351.03,351.16,350.98,351.0,700.0
2025-04-29 13:00:00,352.34,352.49,352.34,352.49,229.0,352.34,352.49,352.34,352.49,229.0
2025-04-29 13:30:00,353.39,353.5,353.39,353.5,200.0,353.39,353.5,353.39,353.5,200.0
2025-04-29 14:00:00,353.11,353.74,353.11,353.74,200.0,353.11,353.74,353.11,353.74,200.0
2025-04-29 14:30:00,353.43,353.43,353.31,353.31,200.0,353.43,353.43,353.31,353.31,200.0
2025-04-29 15:00:00,352.93,353.27,352.53,352.53,600.0,352.93,353.27,352.53,352.53,600.0
2025-04-29 15:30:00,352.53,354.01,352.53,352.92,1950.0,352.53,354.01,352.53,352.92,1950.0
2025-04-30 09:30:00,343.0,344.57,343.0,344.57,319.0,343.0,344.57,343.0,344.57,319.0
2025-04-30 10:00:00,344.57,344.57,344.57,344.57,0.0,344.57,344.57,344.57,344.57,0.0
2025-04-30 10:30:00,347.99,347.99,347.99,347.99,100.0,347.99,347.99,347.99,347.99,100.0
2025-04-30 11:00:00,347.99,347.99,347.99,347.99,0.0,347.99,347.99,347.99,347.99,0.0
2025-04-30 11:30:00,347.99,347.99,347.99,347.99,0.0,347.99,347.99,347.99,347.99,0.0
2025-04-30 12:00:00,349.82,349.82,349.82,349.82,100.0,349.82,349.82,349.82,349.82,100.0
2025-04-30 12:30:00,349.26,349.26,349.26,349.26,100.0,349.26,349.26,349.26,349.26,100.0
2025-04-30 13:00:00,349.26,349.26,349.26,349.26,0.0,349.26,349.26,349.26,349.26,0.0
2025-04-30 13:30:00,349.74,349.74,349.74,349.74,100.0,349.74,349.74,349.74,349.74,100.0
2025-04-30 14:00:00,349.74,349.74,349.74,349.74,0.0,349.74,349.74,349.74,349.74,0.0
2025-04-30 14:30:00,350.81,350.81,350.81,350.81,100.0,350.81,350.81,350.81,350.81,100.0
2025-04-30 15:00:00,350.05,350.05,350.05,350.05,300.0,350.05,350.05,350.05,350.05,300.0
2025-04-30 15:30:00,350.16,352.23,349.5,351.9,10507.0,350.16,352.23,349.5,351.9,10507.0
2025-05-01 09:30:00,356.26,356.26,356.26,356.26,0.0,356.26,356.26,356.26,356.26,0.0
2025-05-01 10:00:00,356.69,356.69,356.69,356.69,100.0,356.69,356.69,356.69,356.69,100.0
2025-05-01 10:30:00,357.09,358.35,357.09,358.35,300.0,357.09,358.35,357.09,358.35,300.0
2025-05-01 11:00:00,359.0,359.39,357.88,357.88,1925.0,359.0,359.39,357.88,357.88,1925.0
2025-05-01 11:30:00,355.7,355.7,355.7,355.7,100.0,355.7,355.7,355.7,355.7,100.0
2025-05-01 12:00:00,354.99,354.99,354.06,354.06,200.0,354.99,354.99,354.06,354.06,200.0
2025-05-01 12:30:00,355.58,355.58,355.58,355.58,100.0,355.58,355.58,355.58,355.58,100.0
2025-05-01 13:00:00,355.44,355.44,355.44,355.44,200.0,355.44,355.44,355.44,355.44,200.0
2025-05-01 13:30:00,354.67,354.67,354.67,354.67,100.0,354.67,354.67,354.67,354.67,100.0
2025-05-01 14:00:00,355.67,355.67,355.67,355.67,100.0,355.67,355.67,355.67,355.67,100.0
2025-05-01 14:30:00,356.1,356.1,356.1,356.1,100.0,356.1,356.1,356.1,356.1,100.0
2025-05-01 15:00:00,356.04,356.08,355.13,355.13,500.0,356.04,356.08,355.13,355.13,500.0
2025-05-01 15:30:00,355.2,355.2,352.06,352.06,405.0,355.2,355.2,352.06,352.06,405.0
2025-05-02 09:30:00,358.11,359.68,358.11,359.68,302.0,358.11,359.68,358.11,359.68,302.0
2025-05-02 10:00:00,359.0,359.24,358.7,359.24,750.0,359.0,359.24,358.7,359.24,750.0
2025-05-02 10:30:00,358.62,358.62,356.8,356.8,600.0,358.62,358.62,356.8,356.8,600.0
2025-05-02 11:00:00,357.94,358.76,357.94,358.73,300.0,357.94,358.76,357.94,358.73,300.0
2025-05-02 11:30:00,358.55,358.55,358.55,358.55,120.0,358.55,358.55,358.55,358.55,120.0
2025-05-02 12:00:00,359.42,360.0,359.34,360.0,798.0,359.42,360.0,359.34,360.0,798.0
2025-05-02 12:30:00,360.37,360.37,359.53,359.53,300.0,360.37,360.37,359.53,359.53,300.0
2025-05-02 13:00:00,358.71,358.76,358.71,358.76,324.0,358.71,358.76,358.71,358.76,324.0
2025-05-02 13:30:00,358.65,358.65,358.65,358.65,100.0,358.65,358.65,358.65,358.65,100.0
2025-05-02 14:00:00,358.94,358.94,358.21,358.21,250.0,358.94,358.94,358.21,358.21,250.0
2025-05-02 14:30:00,357.01,357.46,357.01,357.46,500.0,357.01,357.46,357.01,357.46,500.0
2025-05-02 15:00:00,356.62,357.34,356.62,357.23,900.0,356.62,357.34,356.62,357.23,900.0
2025-05-02 15:30:00,357.27,357.52,356.86,357.33,700.0,357.27,357.52,356.86,357.33,700.0
2025-05-05 09:30:00,359.0,359.0,359.0,359.0,221.0,359.0,359.0,359.0,359.0,221.0
2025-05-05 10:00:00,365.0,365.0,363.9,364.0,900.0,365.0,365.0,363.9,364.0,900.0
2025-05-05 10:30:00,363.5,364.79,363.5,364.79,700.0,363.5,364.79,363.5,364.79,700.0
2025-05-05 11:00:00,364.84,366.19,364.84,365.98,400.0,364.84,366.19,364.84,365.98,400.0
2025-05-05 11:30:00,367.09,367.09,365.55,365.92,900.0,367.09,367.09,365.55,365.92,900.0
2025-05-05 12:00:00,366.76,367.5,366.68,367.0,2110.0,366.76,367.5,366.68,367.0,2110.0
2025-05-05 12:30:00,366.71,366.79,366.63,366.63,600.0,366.71,366.79,366.63,366.63,600.0
2025-05-05 13:00:00,365.96,366.03,365.77,365.83,1300.0,365.96,366.03,365.77,365.83,1300.0
2025-05-05 13:30:00,366.99,367.0,366.27,366.27,303.0,366.99,367.0,366.27,366.27,303.0
2025-05-05 14:00:00,366.24,366.45,366.0,366.0,700.0,366.24,366.45,366.0,366.0,700.0
2025-05-05 14:30:00,365.78,365.93,365.5,365.93,400.0,365.78,365.93,365.5,365.93,400.0
2025-05-05 15:00:00,365.37,365.64,365.37,365.64,200.0,365.37,365.64,365.37,365.64,200.0
2025-05-05 15:30:00,365.87,366.31,364.74,364.74,1100.0,365.87,366.31,364.74,364.74,1100.0
2025-05-06 09:30:00,360.96,363.12,360.94,363.12,1170.0,360.96,363.12,360.94,363.12,1170.0
2025-05-06 10:00:00,362.39,365.55,362.39,365.23,1000.0,362.39,365.55,362.39,365.23,1000.0
2025-05-06 10:30:00,365.47,367.48,365.39,366.2,716.0,365.47,367.48,365.39,366.2,716.0
2025-05-06 11:00:00,365.98,366.72,365.98,366.72,252.0,365.98,366.72,365.98,366.72,252.0
2025-05-06 11:30:00,367.5,367.5,366.61,366.61,556.0,367.5,367.5,366.61,366.61,556.0
2025-05-06 12:00:00,366.87,368.92,366.87,368.92,900.0,366.87,368.92,366.87,368.92,900.0
2025-05-06 12:30:00,366.72,366.72,365.99,366.06,1261.0,366.72,366.72,365.99,366.06,1261.0
2025-05-06 13:00:00,366.37,366.76,366.04,366.04,472.0,366.37,366.76,366.04,366.04,472.0
2025-05-06 13:30:00,363.82,364.67,363.82,364.67,200.0,363.82,364.67,363.82,364.67,200.0
2025-05-06 14:00:00,365.95,365.95,365.63,365.63,200.0,365.95,365.95,365.63,365.63,200.0
2025-05-06 14:30:00,365.94,365.94,365.3,365.74,500.0,365.94,365.94,365.3,365.74,500.0
2025-05-06 15:00:00,365.68,365.73,363.49,363.49,800.0,365.68,365.73,363.49,363.49,800.0
2025-05-06 15:30:00,362.0,362.98,362.0,362.94,500.0,362.0,362.98,362.0,362.94,500.0
2025-05-07 09:30:00,364.81,364.92,364.81,364.92,500.0,364.81,364.92,364.81,364.92,500.0
2025-05-07 10:00:00,362.08,362.08,362.08,362.08,100.0,362.08,362.08,362.08,362.08,100.0
2025-05-07 10:30:00,362.08,362.08,362.08,362.08,0.0,362.08,362.08,362.08,362.08,0.0
2025-05-07 11:00:00,360.6,360.6,360.6,360.6,100.0,360.6,360.6,360.6,360.6,100.0
2025-05-07 11:30:00,361.44,362.06,361.44,362.06,300.0,361.44,362.06,361.44,362.06,300.0
2025-05-07 12:00:00,361.08,361.38,361.08,361.38,300.0,361.08,361.38,361.08,361.38,300.0
2025-05-07 12:30:00,362.04,362.04,361.67,361.67,400.0,362.04,362.04,361.67,361.67,400.0
2025-05-07 13:00:00,362.77,362.77,362.09,362.09,200.0,362.77,362.77,362.09,362.09,200.0
2025-05-07 13:30:00,362.09,362.09,362.09,362.09,0.0,362.09,362.09,362.09,362.09,0.0
2025-05-07 14:00:00,360.03,360.03,360.03,360.03,100.0,360.03,360.03,360.03,360.03,100.0
2025-05-07 14:30:00,359.4,359.4,359.39,359.39,200.0,359.4,359.4,359.39,359.39,200.0
2025-05-07 15:00:00,360.8,360.8,360.29,360.29,220.0,360.8,360.8,360.29,360.29,220.0
2025-05-07 15:30:00,359.4,361.73,359.4,360.55,1200.0,359.4,361.73,359.4,360.55,1200.0
2025-05-08 09:30:00,362.1,362.61,362.1,362.61,600.0,362.1,362.61,362.1,362.61,600.0
2025-05-08 10:00:00,361.37,361.84,361.37,361.84,300.0,361.37,361.84,361.37,361.84,300.0
2025-05-08 10:30:00,363.29,363.29,363.29,363.29,100.0,363.29,363.29,363.29,363.29,100.0
2025-05-08 11:00:00,360.77,360.77,360.77,360.77,100.0,360.77,360.77,360.77,360.77,100.0
2025-05-08 11:30:00,362.09,363.86,362.09,363.86,200.0,362.09,363.86,362.09,363.86,200.0
2025-05-08 12:00:00,363.86,363.86,363.86,363.86,0.0,363.86,363.86,363.86,363.86,0.0
2025-05-08 12:30:00,363.49,363.49,363.49,363.49,100.0,363.49,363.49,363.49,363.49,100.0
2025-05-08 13:00:00,364.99,364.99,364.99,364.99,100.0,364.99,364.99,364.99,364.99,100.0
2025-05-08 13:30:00,364.99,364.99,364.99,364.99,0.0,364.99,364.99,364.99,364.99,0.0
2025-05-08 14:00:00,364.33,364.33,364.33,364.33,100.0,364.33,364.33,364.33,364.33,100.0
2025-05-08 14:30:00,366.01,366.7,366.01,366.7,563.0,366.01,366.7,366.01,366.7,563.0
2025-05-08 15:00:00,365.49,366.23,365.03,366.0,1350.0,365.49,366.23,365.03,366.0,1350.0
2025-05-08 15:30:00,366.0,366.17,364.57,364.96,1167.0,366.0,366.17,364.57,364.96,1167.0
2025-05-09 09:30:00,364.2,364.2,363.13,363.8,600.0,364.2,364.2,363.13,363.8,600.0
2025-05-09 10:00:00,363.64,363.64,357.47,357.47,1175.0,363.64,363.64,357.47,357.47,1175.0
2025-05-09 10:30:00,358.6,358.81,355.21,357.73,2900.0,358.6,358.81,355.21,357.73,2900.0
2025-05-09 11:00:00,357.85,357.85,356.64,356.98,1299.0,357.85,357.85,356.64,356.98,1299.0
2025-05-09 11:30:00,357.54,359.14,357.54,359.14,1601.0,357.54,359.14,357.54,359.14,1601.0
2025-05-09 12:00:00,356.83,356.83,356.28,356.28,400.0,356.83,356.83,356.28,356.28,400.0
2025-05-09 12:30:00,356.84,357.34,356.05,357.09,1700.0,356.84,357.34,356.05,357.09,1700.0
2025-05-09 13:00:00,356.5,357.69,356.5,357.13,1000.0,356.5,357.69,356.5,357.13,1000.0
2025-05-09 13:30:00,357.04,357.47,356.44,356.44,2100.0,357.04,357.47,356.44,356.44,2100.0
2025-05-09 14:00:00,356.69,356.69,354.74,355.21,1100.0,356.69,356.69,354.74,355.21,1100.0
2025-05-09 14:30:00,355.3,355.95,355.01,355.73,1900.0,355.3,355.95,355.01,355.73,1900.0
2025-05-09 15:00:00,356.19,357.31,356.19,357.31,502.0,356.19,357.31,356.19,357.31,502.0
2025-05-09 15:30:00,358.07,359.95,357.93,359.35,4371.0,358.07,359.95,357.93,359.35,4371.0
2025-05-12 09:30:00,367.02,367.02,361.0,365.2,2608.0,367.02,367.02,361.0,365.2,2608.0
2025-05-12 10:00:00,366.51,367.03,364.7,365.38,1200.0,366.51,367.03,364.7,365.38,1200.0
2025-05-12 10:30:00,363.79,365.63,363.64,364.04,820.0,363.79,365.63,363.64,364.04,820.0
2025-05-12 11:00:00,365.0,366.89,364.96,366.89,2200.0,365.0,366.89,364.96,366.89,2200.0
2025-05-12 11:30:00,366.84,366.84,366.41,366.41,404.0,366.84,366.84,366.41,366.41,404.0
2025-05-12 12:00:00,366.18,367.04,366.1,366.24,1049.0,366.18,367.04,366.1,366.24,1049.0
2025-05-12 12:30:00,366.86,367.49,366.82,367.36,1106.0,366.86,367.49,366.82,367.36,1106.0
2025-05-12 13:00:00,368.19,368.29,367.2,367.2,1000.0,368.19,368.29,367.2,367.2,1000.0
2025-05-12 13:30:00,367.31,368.0,367.29,367.75,1100.0,367.31,368.0,367.29,367.75,1100.0
2025-05-12 14:00:00,366.89,368.05,366.67,367.88,2299.0,366.89,368.05,366.67,367.88,2299.0
2025-05-12 14:30:00,367.8,367.8,366.06,366.22,1800.0,367.8,367.8,366.06,366.22,1800.0
2025-05-12 15:00:00,366.08,367.76,366.08,367.36,3262.0,366.08,367.76,366.08,367.36,3262.0
2025-05-12 15:30:00,368.49,368.81,367.0,367.59,3027.0,368.49,368.81,367.0,367.59,3027.0
2025-05-13 09:30:00,351.54,368.99,350.3,368.69,8076.0,351.54,368.99,350.3,368.69,8076.0
2025-05-13 10:00:00,369.0,374.9,369.0,373.67,5624.0,369.0,374.9,369.0,373.67,5624.0
2025-05-13 10:30:00,373.86,374.8,370.94,374.8,2104.0,373.86,374.8,370.94,374.8,2104.0
2025-05-13 11:00:00,369.81,370.15,366.8,368.18,2004.0,369.81,370.15,366.8,368.18,2004.0
2025-05-13 11:30:00,365.93,365.93,359.22,362.74,2055.0,365.93,365.93,359.22,362.74,2055.0
2025-05-13 12:00:00,363.12,370.21,363.12,369.67,2790.0,363.12,370.21,363.12,369.67,2790.0
2025-05-13 12:30:00,369.96,370.0,367.44,370.0,1003.0,369.96,370.0,367.44,370.0,1003.0
2025-05-13 13:00:00,369.54,370.39,369.54,370.39,200.0,369.54,370.39,369.54,370.39,200.0
2025-05-13 13:30:00,368.5,368.5,365.91,365.91,551.0,368.5,368.5,365.91,365.91,551.0
2025-05-13 14:00:00,364.23,367.43,363.88,367.43,700.0,364.23,367.43,363.88,367.43,700.0
2025-05-13 14:30:00,364.96,365.22,364.13,364.13,685.0,364.96,365.22,364.13,364.13,685.0
2025-05-13 15:00:00,366.94,367.02,365.98,365.99,900.0,366.94,367.02,365.98,365.99,900.0
2025-05-13 15:30:00,364.7,364.7,356.85,361.13,18445.0,364.7,364.7,356.85,361.13,18445.0
2025-05-14 09:30:00,364.61,372.0,356.0,356.0,5534.0,364.61,372.0,356.0,356.0,5534.0
2025-05-14 10:00:00,355.94,361.5,353.47,360.38,1680.0,355.94,361.5,353.47,360.38,1680.0
2025-05-14 10:30:00,360.08,362.92,359.95,361.93,999.0,360.08,362.92,359.95,361.93,999.0
2025-05-14 11:00:00,360.52,360.72,358.8,358.8,795.0,360.52,360.72,358.8,358.8,795.0
2025-05-14 11:30:00,357.73,357.8,356.13,357.8,1988.0,357.73,357.8,356.13,357.8,1988.0
2025-05-14 12:00:00,356.37,356.37,356.37,356.37,100.0,356.37,356.37,356.37,356.37,100.0
2025-05-14 12:30:00,356.0,356.0,354.64,354.64,500.0,356.0,356.0,354.64,354.64,500.0
2025-05-14 13:00:00,353.01,353.01,352.53,352.53,3048.0,353.01,353.01,352.53,352.53,3048.0
2025-05-14 13:30:00,351.84,353.26,351.84,353.26,500.0,351.84,353.26,351.84,353.26,500.0
2025-05-14 14:00:00,353.01,353.08,352.98,352.98,674.0,353.01,353.08,352.98,352.98,674.0
2025-05-14 14:30:00,353.25,353.25,350.98,351.79,3384.0,353.25,353.25,350.98,351.79,3384.0
2025-05-14 15:00:00,352.82,354.75,352.82,353.85,1827.0,352.82,354.75,352.82,353.85,1827.0
2025-05-14 15:30:00,352.97,355.15,352.97,354.76,9280.0,352.97,355.15,352.97,354.76,9280.0
2025-05-15 09:30:00,354.0,354.85,352.2,353.0,2225.0,354.0,354.85,352.2,353.0,2225.0
2025-05-15 10:00:00,353.91,354.28,348.01,349.1,2330.0,353.91,354.28,348.01,349.1,2330.0
2025-05-15 10:30:00,347.99,348.92,347.86,348.35,2500.0,347.99,348.92,347.86,348.35,2500.0
2025-05-15 11:00:00,348.62,352.7,348.62,352.7,3579.0,348.62,352.7,348.62,352.7,3579.0
2025-05-15 11:30:00,353.05,353.69,352.61,352.61,2913.0,353.05,353.69,352.61,352.61,2913.0
2025-05-15 12:00:00,353.0,353.91,352.31,353.52,2963.0,353.0,353.91,352.31,353.52,2963.0
2025-05-15 12:30:00,353.67,353.68,352.97,353.14,2624.0,353.67,353.68,352.97,353.14,2624.0
2025-05-15 13:00:00,353.37,355.54,353.37,355.54,3100.0,353.37,355.54,353.37,355.54,3100.0
2025-05-15 13:30:00,355.56,355.56,354.76,355.46,4093.0,355.56,355.56,354.76,355.46,4093.0
2025-05-15 14:00:00,355.19,355.19,352.97,353.37,1900.0,355.19,355.19,352.97,353.37,1900.0
2025-05-15 14:30:00,353.66,353.68,352.9,352.9,900.0,353.66,353.68,352.9,352.9,900.0
2025-05-15 15:00:00,353.91,354.59,353.25,353.25,1200.0,353.91,354.59,353.25,353.25,1200.0
2025-05-15 15:30:00,353.87,355.28,353.87,354.95,3200.0,353.87,355.28,353.87,354.95,3200.0
2025-05-16 09:30:00,353.18,355.92,353.18,355.88,914.0,353.18,355.92,353.18,355.88,914.0
2025-05-16 10:00:00,356.37,358.01,356.37,357.69,1000.0,356.37,358.01,356.37,357.69,1000.0
2025-05-16 10:30:00,356.97,357.46,356.97,357.46,600.0,356.97,357.46,356.97,357.46,600.0
2025-05-16 11:00:00,354.15,356.27,354.15,356.27,2190.0,354.15,356.27,354.15,356.27,2190.0
2025-05-16 11:30:00,356.8,356.81,356.27,356.27,1300.0,356.8,356.81,356.27,356.27,1300.0
2025-05-16 12:00:00,355.44,355.48,354.67,354.67,900.0,355.44,355.48,354.67,354.67,900.0
2025-05-16 12:30:00,354.94,354.99,354.94,354.99,300.0,354.94,354.99,354.94,354.99,300.0
2025-05-16 13:00:00,355.7,356.04,355.7,356.0,400.0,355.7,356.04,355.7,356.0,400.0
2025-05-16 13:30:00,356.23,356.23,355.6,355.68,947.0,356.23,356.23,355.6,355.68,947.0
2025-05-16 14:00:00,355.75,356.07,354.86,354.86,650.0,355.75,356.07,354.86,354.86,650.0
2025-05-16 14:30:00,354.89,355.48,354.89,355.48,300.0,354.89,355.48,354.89,355.48,300.0
2025-05-16 15:00:00,355.63,355.69,355.41,355.41,684.0,355.63,355.69,355.41,355.41,684.0
2025-05-16 15:30:00,355.3,355.74,354.58,354.91,3100.0,355.3,355.74,354.58,354.91,3100.0
2025-05-19 09:30:00,351.37,351.41,350.0,350.0,1400.0,351.37,351.41,350.0,350.0,1400.0
2025-05-19 10:00:00,350.01,351.21,349.84,351.21,850.0,350.01,351.21,349.84,351.21,850.0
2025-05-19 10:30:00,350.99,351.0,350.99,351.0,200.0,350.99,351.0,350.99,351.0,200.0
2025-05-19 11:00:00,349.96,351.65,349.96,351.37,4200.0,349.96,351.65,349.96,351.37,4200.0
2025-05-19 11:30:00,350.43,350.43,350.09,350.09,300.0,350.43,350.43,350.09,350.09,300.0
2025-05-19 12:00:00,350.09,350.09,350.0,350.0,200.0,350.09,350.09,350.0,350.0,200.0
2025-05-19 12:30:00,350.89,350.89,350.15,350.15,5854.0,350.89,350.89,350.15,350.15,5854.0
2025-05-19 13:00:00,351.32,351.32,350.38,350.38,400.0,351.32,351.32,350.38,350.38,400.0
2025-05-19 13:30:00,350.73,350.73,350.33,350.33,1482.0,350.73,350.73,350.33,350.33,1482.0
2025-05-19 14:00:00,350.94,350.94,350.2,350.2,400.0,350.94,350.94,350.2,350.2,400.0
2025-05-19 14:30:00,350.26,350.47,350.17,350.47,400.0,350.26,350.47,350.17,350.47,400.0
2025-05-19 15:00:00,350.63,350.63,349.5,349.5,1430.0,350.63,350.63,349.5,349.5,1430.0
2025-05-19 15:30:00,350.01,350.01,348.45,349.3,8868.0,350.01,350.01,348.45,349.3,8868.0
2025-05-20 09:30:00,349.24,355.0,349.24,352.06,1337.0,349.24,355.0,349.24,352.06,1337.0
2025-05-20 10:00:00,351.65,355.0,351.63,353.82,2300.0,351.65,355.0,351.63,353.82,2300.0
2025-05-20 10:30:00,355.75,356.0,353.5,353.5,1400.0,355.75,356.0,353.5,353.5,1400.0
2025-05-20 11:00:00,353.94,353.94,353.6,353.6,300.0,353.94,353.94,353.6,353.6,300.0
2025-05-20 11:30:00,352.67,352.67,352.67,352.67,100.0,352.67,352.67,352.67,352.67,100.0
2025-05-20 12:00:00,352.74,353.08,351.58,351.58,639.0,352.74,353.08,351.58,351.58,639.0
2025-05-20 12:30:00,352.0,352.75,352.0,352.26,500.0,352.0,352.75,352.0,352.26,500.0
2025-05-20 13:00:00,352.71,354.01,352.71,354.01,1609.0,352.71,354.01,352.71,354.01,1609.0
2025-05-20 13:30:00,354.42,354.49,353.35,353.52,4327.0,354.42,354.49,353.35,353.52,4327.0
2025-05-20 14:00:00,353.87,354.07,352.5,352.5,4445.0,353.87,354.07,352.5,352.5,4445.0
2025-05-20 14:30:00,352.96,353.13,351.9,352.82,3307.0,352.96,353.13,351.9,352.82,3307.0
2025-05-20 15:00:00,352.78,353.48,352.15,353.48,3218.0,352.78,353.48,352.15,353.48,3218.0
2025-05-20 15:30:00,354.15,355.05,353.29,354.95,8124.0,354.15,355.05,353.29,354.95,8124.0
2025-05-21 09:30:00,351.24,354.02,351.23,353.5,925.0,351.24,354.02,351.23,353.5,925.0
2025-05-21 10:00:00,354.65,355.19,354.15,354.73,816.0,354.65,355.19,354.15,354.73,816.0
2025-05-21 10:30:00,354.4,354.58,354.18,354.51,800.0,354.4,354.58,354.18,354.51,800.0
2025-05-21 11:00:00,355.43,356.98,355.43,356.87,900.0,355.43,356.98,355.43,356.87,900.0
2025-05-21 11:30:00,356.89,360.06,356.89,359.96,1603.0,356.89,360.06,356.89,359.96,1603.0
2025-05-21 12:00:00,360.17,361.11,359.94,360.21,1421.0,360.17,361.11,359.94,360.21,1421.0
2025-05-21 12:30:00,359.48,360.27,358.67,360.21,942.0,359.48,360.27,358.67,360.21,942.0
2025-05-21 13:00:00,360.25,360.67,355.55,355.73,3328.0,360.25,360.67,355.55,355.73,3328.0
2025-05-21 13:30:00,355.57,357.5,355.26,356.28,1409.0,355.57,357.5,355.26,356.28,1409.0
2025-05-21 14:00:00,356.0,356.0,355.14,355.51,557.0,356.0,356.0,355.14,355.51,557.0
2025-05-21 14:30:00,355.13,356.0,354.73,354.9,1412.0,355.13,356.0,354.73,354.9,1412.0
2025-05-21 15:00:00,354.69,354.69,352.18,352.18,800.0,354.69,354.69,352.18,352.18,800.0
2025-05-21 15:30:00,353.37,354.72,353.24,353.94,3684.0,353.37,354.72,353.24,353.94,3684.0
2025-05-22 09:30:00,360.11,367.32,360.11,364.0,4400.0,360.11,367.32,360.11,364.0,4400.0
2025-05-22 10:00:00,364.65,367.1,364.29,366.07,2726.0,364.65,367.1,364.29,366.07,2726.0
2025-05-22 10:30:00,366.76,368.98,366.15,366.88,2485.0,366.76,368.98,366.15,366.88,2485.0
2025-05-22 11:00:00,368.91,372.64,368.78,370.59,1606.0,368.91,372.64,368.78,370.59,1606.0
2025-05-22 11:30:00,369.88,370.01,369.13,370.01,500.0,369.88,370.01,369.13,370.01,500.0
2025-05-22 12:00:00,369.58,370.73,369.4,369.99,1050.0,369.58,370.73,369.4,369.99,1050.0
2025-05-22 12:30:00,370.39,370.83,367.85,368.13,1300.0,370.39,370.83,367.85,368.13,1300.0
2025-05-22 13:00:00,368.9,371.2,368.65,370.95,1287.0,368.9,371.2,368.65,370.95,1287.0
2025-05-22 13:30:00,370.67,373.27,370.33,372.08,5434.0,370.67,373.27,370.33,372.08,5434.0
2025-05-22 14:00:00,372.83,375.0,372.83,374.47,2350.0,372.83,375.0,372.83,374.47,2350.0
2025-05-22 14:30:00,375.0,375.48,374.28,375.01,3099.0,375.0,375.48,374.28,375.01,3099.0
2025-05-22 15:00:00,374.68,374.87,374.0,374.68,2409.0,374.68,374.87,374.0,374.68,2409.0
2025-05-22 15:30:00,374.98,375.68,373.04,373.4,9016.0,374.98,375.68,373.04,373.4,9016.0
2025-05-23 09:30:00,372.38,376.43,372.38,375.57,2794.0,372.38,376.43,372.38,375.57,2794.0
2025-05-23 10:00:00,376.46,379.87,376.08,379.85,2230.0,376.46,379.87,376.08,379.85,2230.0
2025-05-23 10:30:00,380.07,382.49,378.69,379.74,3610.0,380.07,382.49,378.69,379.74,3610.0
2025-05-23 11:00:00,378.75,378.75,377.48,377.7,900.0,378.75,378.75,377.48,377.7,900.0
2025-05-23 11:30:00,377.58,377.58,377.26,377.55,823.0,377.58,377.58,377.26,377.55,823.0
2025-05-23 12:00:00,378.05,378.12,378.05,378.12,300.0,378.05,378.12,378.05,378.12,300.0
2025-05-23 12:30:00,378.76,380.2,378.76,379.74,700.0,378.76,380.2,378.76,379.74,700.0
2025-05-23 13:00:00,379.58,381.77,379.58,381.77,1300.0,379.58,381.77,379.58,381.77,1300.0
2025-05-23 13:30:00,381.74,382.21,381.74,381.87,400.0,381.74,382.21,381.74,381.87,400.0
2025-05-23 14:00:00,380.99,380.99,379.63,379.81,900.0,380.99,380.99,379.63,379.81,900.0
2025-05-23 14:30:00,379.74,381.16,379.74,380.74,500.0,379.74,381.16,379.74,380.74,500.0
2025-05-23 15:00:00,380.25,380.85,378.75,379.16,2901.0,380.25,380.85,378.75,379.16,2901.0
2025-05-23 15:30:00,379.27,381.44,379.27,381.14,3733.0,379.27,381.44,379.27,381.14,3733.0
2025-05-27 09:30:00,385.04,385.65,383.0,385.42,3299.0,385.04,385.65,383.0,385.42,3299.0
2025-05-27 10:00:00,386.45,386.64,384.12,386.52,2575.0,386.45,386.64,384.12,386.52,2575.0
2025-05-27 10:30:00,386.03,386.1,385.96,386.04,1000.0,386.03,386.1,385.96,386.04,1000.0
2025-05-27 11:00:00,384.89,384.9,383.82,383.95,700.0,384.89,384.9,383.82,383.95,700.0
2025-05-27 11:30:00,384.05,384.29,383.36,383.67,800.0,384.05,384.29,383.36,383.67,800.0
2025-05-27 12:00:00,383.13,383.24,382.64,383.24,500.0,383.13,383.24,382.64,383.24,500.0
2025-05-27 12:30:00,383.99,383.99,383.94,383.94,300.0,383.99,383.99,383.94,383.94,300.0
2025-05-27 13:00:00,384.26,384.26,384.26,384.26,100.0,384.26,384.26,384.26,384.26,100.0
2025-05-27 13:30:00,383.08,383.13,383.08,383.13,200.0,383.08,383.13,383.08,383.13,200.0
2025-05-27 14:00:00,381.85,381.85,380.72,380.72,400.0,381.85,381.85,380.72,380.72,400.0
2025-05-27 14:30:00,381.01,381.13,380.22,380.22,700.0,381.01,381.13,380.22,380.22,700.0
2025-05-27 15:00:00,380.37,381.56,380.3,381.18,1800.0,380.37,381.56,380.3,381.18,1800.0
2025-05-27 15:30:00,381.74,383.17,381.74,383.05,3162.0,381.74,383.17,381.74,383.05,3162.0
2025-05-28 09:30:00,381.85,384.95,381.85,382.66,4004.0,381.85,384.95,381.85,382.66,4004.0
2025-05-28 10:00:00,382.69,382.69,380.64,380.77,695.0,382.69,382.69,380.64,380.77,695.0
2025-05-28 10:30:00,380.77,380.77,380.77,380.77,0.0,380.77,380.77,380.77,380.77,0.0
2025-05-28 11:00:00,377.03,377.85,376.99,377.85,400.0,377.03,377.85,376.99,377.85,400.0
2025-05-28 11:30:00,377.48,377.48,377.48,377.48,100.0,377.48,377.48,377.48,377.48,100.0
2025-05-28 12:00:00,377.49,377.49,377.42,377.42,200.0,377.49,377.49,377.42,377.42,200.0
2025-05-28 12:30:00,376.83,376.83,376.83,376.83,100.0,376.83,376.83,376.83,376.83,100.0
2025-05-28 13:00:00,377.49,377.49,376.7,377.0,1600.0,377.49,377.49,376.7,377.0,1600.0
2025-05-28 13:30:00,375.79,376.2,375.79,376.2,300.0,375.79,376.2,375.79,376.2,300.0
2025-05-28 14:00:00,376.4,376.96,376.4,376.4,1281.0,376.4,376.96,376.4,376.4,1281.0
2025-05-28 14:30:00,376.71,377.56,376.71,377.53,1468.0,376.71,377.56,376.71,377.53,1468.0
2025-05-28 15:00:00,377.75,378.67,377.74,378.23,2900.0,377.75,378.67,377.74,378.23,2900.0
2025-05-28 15:30:00,378.17,381.5,377.94,381.5,10282.0,378.17,381.5,377.94,381.5,10282.0
2025-05-29 09:30:00,380.0,380.0,375.1,375.1,480.0,380.0,380.0,375.1,375.1,480.0
2025-05-29 10:00:00,374.3,374.3,373.6,373.6,200.0,374.3,374.3,373.6,373.6,200.0
2025-05-29 10:30:00,374.67,375.76,374.67,375.76,400.0,374.67,375.76,374.67,375.76,400.0
2025-05-29 11:00:00,376.23,376.23,376.23,376.23,100.0,376.23,376.23,376.23,376.23,100.0
2025-05-29 11:30:00,376.23,376.23,376.23,376.23,0.0,376.23,376.23,376.23,376.23,0.0
2025-05-29 12:00:00,373.8,373.8,373.8,373.8,100.0,373.8,373.8,373.8,373.8,100.0
2025-05-29 12:30:00,376.9,376.98,376.9,376.98,500.0,376.9,376.98,376.9,376.98,500.0
2025-05-29 13:00:00,377.67,377.67,377.0,377.3,400.0,377.67,377.67,377.0,377.3,400.0
2025-05-29 13:30:00,377.63,377.84,377.63,377.84,400.0,377.63,377.84,377.63,377.84,400.0
2025-05-29 14:00:00,377.84,377.84,377.84,377.84,0.0,377.84,377.84,377.84,377.84,0.0
2025-05-29 14:30:00,377.3,377.75,377.3,377.4,600.0,377.3,377.75,377.3,377.4,600.0
2025-05-29 15:00:00,377.5,378.83,377.5,378.83,3100.0,377.5,378.83,377.5,378.83,3100.0
2025-05-29 15:30:00,378.41,379.32,378.41,379.07,840.0,378.41,379.32,378.41,379.07,840.0
2025-05-30 09:30:00,379.0,380.75,378.83,378.83,431.0,379.0,380.75,378.83,378.83,431.0
2025-05-30 10:00:00,377.24,379.67,377.24,377.3,1600.0,377.24,379.67,377.24,377.3,1600.0
2025-05-30 10:30:00,376.86,377.5,376.8,376.93,700.0,376.86,377.5,376.8,376.93,700.0
2025-05-30 11:00:00,375.75,376.95,375.75,376.95,480.0,375.75,376.95,375.75,376.95,480.0
2025-05-30 11:30:00,377.11,377.11,375.55,376.21,400.0,377.11,377.11,375.55,376.21,400.0
2025-05-30 12:00:00,376.5,377.14,376.3,376.3,500.0,376.5,377.14,376.3,376.3,500.0
2025-05-30 12:30:00,373.94,375.0,373.64,373.64,500.0,373.94,375.0,373.64,373.64,500.0
2025-05-30 13:00:00,374.42,376.21,374.42,376.21,220.0,374.42,376.21,374.42,376.21,220.0
2025-05-30 13:30:00,376.12,377.78,376.12,377.78,320.0,376.12,377.78,376.12,377.78,320.0
2025-05-30 14:00:00,377.0,379.36,377.0,379.36,300.0,377.0,379.36,377.0,379.36,300.0
2025-05-30 14:30:00,379.35,380.29,378.92,380.13,1000.0,379.35,380.29,378.92,380.13,1000.0
2025-05-30 15:00:00,380.28,381.4,380.28,381.19,600.0,380.28,381.4,380.28,381.19,600.0
2025-05-30 15:30:00,381.55,383.21,380.14,382.63,1722.0,381.55,383.21,380.14,382.63,1722.0
2025-06-02 09:30:00,387.0,389.55,383.45,383.45,1009.0,387.0,389.55,383.45,383.45,1009.0
2025-06-02 10:00:00,383.73,388.52,383.73,388.52,982.0,383.73,388.52,383.73,388.52,982.0
2025-06-02 10:30:00,388.48,389.0,388.0,388.68,2564.0,388.48,389.0,388.0,388.68,2564.0
2025-06-02 11:00:00,389.35,389.35,389.0,389.33,300.0,389.35,389.35,389.0,389.33,300.0
2025-06-02 11:30:00,391.17,391.49,391.0,391.49,628.0,391.17,391.49,391.0,391.49,628.0
2025-06-02 12:00:00,390.56,390.89,390.56,390.78,723.0,390.56,390.89,390.56,390.78,723.0
2025-06-02 12:30:00,391.45,391.45,391.45,391.45,100.0,391.45,391.45,391.45,391.45,100.0
2025-06-02 13:00:00,392.87,393.56,392.87,393.56,600.0,392.87,393.56,392.87,393.56,600.0
2025-06-02 13:30:00,393.9,393.9,392.55,393.74,900.0,393.9,393.9,392.55,393.74,900.0
2025-06-02 14:00:00,393.2,394.24,393.2,394.24,400.0,393.2,394.24,393.2,394.24,400.0
2025-06-02 14:30:00,394.32,394.4,393.73,393.92,1062.0,394.32,394.4,393.73,393.92,1062.0
2025-06-02 15:00:00,394.07,394.24,393.65,394.24,1000.0,394.07,394.24,393.65,394.24,1000.0
2025-06-02 15:30:00,393.81,394.04,393.31,393.9,2334.0,393.81,394.04,393.31,393.9,2334.0
2025-06-03 09:30:00,396.79,396.79,396.11,396.11,450.0,396.79,396.79,396.11,396.11,450.0
2025-06-03 10:00:00,397.91,398.85,397.3,397.31,1200.0,397.91,398.85,397.3,397.31,1200.0
2025-06-03 10:30:00,396.18,396.18,395.51,395.81,1205.0,396.18,396.18,395.51,395.81,1205.0
2025-06-03 11:00:00,394.21,395.24,392.92,393.63,1638.0,394.21,395.24,392.92,393.63,1638.0
2025-06-03 11:30:00,393.8,394.9,393.43,394.9,600.0,393.8,394.9,393.43,394.9,600.0
2025-06-03 12:00:00,394.42,394.72,394.04,394.04,600.0,394.42,394.72,394.04,394.04,600.0
2025-06-03 12:30:00,393.85,394.03,393.82,394.03,300.0,393.85,394.03,393.82,394.03,300.0
2025-06-03 13:00:00,393.95,394.0,393.44,393.44,500.0,393.95,394.0,393.44,393.44,500.0
2025-06-03 13:30:00,393.65,393.65,393.34,393.34,300.0,393.65,393.65,393.34,393.34,300.0
2025-06-03 14:00:00,390.95,392.08,390.95,392.08,300.0,390.95,392.08,390.95,392.08,300.0
2025-06-03 14:30:00,391.79,391.8,391.7,391.8,700.0,391.79,391.8,391.7,391.8,700.0
2025-06-03 15:00:00,392.46,393.08,392.46,393.08,700.0,392.46,393.08,392.46,393.08,700.0
2025-06-03 15:30:00,392.94,394.21,392.28,394.21,1909.0,392.94,394.21,392.28,394.21,1909.0
2025-06-04 09:30:00,396.59,403.2,396.59,400.93,2347.0,396.59,403.2,396.59,400.93,2347.0
2025-06-04 10:00:00,400.13,401.0,398.16,400.95,800.0,400.13,401.0,398.16,400.95,800.0
2025-06-04 10:30:00,401.43,402.8,400.1,400.61,2164.0,401.43,402.8,400.1,400.61,2164.0
2025-06-04 11:00:00,400.2,400.79,399.72,400.44,654.0,400.2,400.79,399.72,400.44,654.0
2025-06-04 11:30:00,399.76,400.62,399.73,400.33,615.0,399.76,400.62,399.73,400.33,615.0
2025-06-04 12:00:00,399.0,399.0,397.9,397.9,300.0,399.0,399.0,397.9,397.9,300.0
2025-06-04 12:30:00,398.21,398.32,397.82,398.32,600.0,398.21,398.32,397.82,398.32,600.0
2025-06-04 13:00:00,398.94,399.41,398.94,398.99,600.0,398.94,399.41,398.94,398.99,600.0
2025-06-04 13:30:00,399.04,399.04,398.54,398.54,500.0,399.04,399.04,398.54,398.54,500.0
2025-06-04 14:00:00,398.59,398.8,398.18,398.18,400.0,398.59,398.8,398.18,398.18,400.0
2025-06-04 14:30:00,399.35,399.35,398.9,398.9,350.0,399.35,399.35,398.9,398.9,350.0
2025-06-04 15:00:00,398.41,398.41,397.72,397.81,500.0,398.41,398.41,397.72,397.81,500.0
2025-06-04 15:30:00,397.11,397.39,395.99,396.16,1407.0,397.11,397.39,395.99,396.16,1407.0
2025-06-05 09:30:00,390.0,392.77,387.99,390.19,2784.0,390.0,392.77,387.99,390.19,2784.0
2025-06-05 10:00:00,391.78,394.91,391.78,394.61,4314.0,391.78,394.91,391.78,394.61,4314.0
2025-06-05 10:30:00,393.32,395.89,393.32,395.89,3120.0,393.32,395.89,393.32,395.89,3120.0
2025-06-05 11:00:00,395.35,396.95,395.35,396.95,2586.0,395.35,396.95,395.35,396.95,2586.0
2025-06-05 11:30:00,395.4,395.7,394.89,395.47,3900.0,395.4,395.7,394.89,395.47,3900.0
2025-06-05 12:00:00,394.85,395.29,394.85,395.29,300.0,394.85,395.29,394.85,395.29,300.0
2025-06-05 12:30:00,395.49,395.49,391.89,391.9,600.0,395.49,395.49,391.89,391.9,600.0
2025-06-05 13:00:00,390.85,394.1,390.84,394.01,900.0,390.85,394.1,390.84,394.01,900.0
2025-06-05 13:30:00,394.41,395.0,394.4,394.67,715.0,394.41,395.0,394.4,394.67,715.0
2025-06-05 14:00:00,393.99,394.32,393.99,394.32,200.0,393.99,394.32,393.99,394.32,200.0
2025-06-05 14:30:00,393.81,394.4,393.81,394.03,1000.0,393.81,394.4,393.81,394.03,1000.0
2025-06-05 15:00:00,394.5,394.77,391.97,392.5,806.0,394.5,394.77,391.97,392.5,806.0
2025-06-05 15:30:00,394.1,394.84,391.74,392.27,6159.0,394.1,394.84,391.74,392.27,6159.0
2025-06-06 09:30:00,394.5,398.0,392.15,397.05,5420.0,394.5,398.0,392.15,397.05,5420.0
2025-06-06 10:00:00,395.49,395.49,393.9,395.09,3358.0,395.49,395.49,393.9,395.09,3358.0
2025-06-06 10:30:00,396.0,398.05,395.79,398.0,875.0,396.0,398.05,395.79,398.0,875.0
2025-06-06 11:00:00,398.45,400.68,398.2,400.68,1500.0,398.45,400.68,398.2,400.68,1500.0
2025-06-06 11:30:00,398.99,400.99,398.99,400.83,3150.0,398.99,400.99,398.99,400.83,3150.0
2025-06-06 12:00:00,401.0,401.79,399.96,401.79,1648.0,401.0,401.79,399.96,401.79,1648.0
2025-06-06 12:30:00,402.46,405.12,402.19,405.07,4534.0,402.46,405.12,402.19,405.07,4534.0
2025-06-06 13:00:00,404.68,405.26,403.97,403.97,1800.0,404.68,405.26,403.97,403.97,1800.0
2025-06-06 13:30:00,403.97,403.97,403.97,403.97,0.0,403.97,403.97,403.97,403.97,0.0
2025-06-06 14:00:00,403.21,403.46,401.43,401.97,2238.0,403.21,403.46,401.43,401.97,2238.0
2025-06-06 14:30:00,402.58,402.97,402.42,402.84,800.0,402.58,402.97,402.42,402.84,800.0
2025-06-06 15:00:00,402.75,403.48,402.67,402.74,1312.0,402.75,403.48,402.67,402.74,1312.0
2025-06-06 15:30:00,401.86,403.63,401.71,403.45,2934.0,401.86,403.63,401.71,403.45,2934.0
2025-06-09 09:30:00,405.41,405.41,394.94,398.8,1954.0,405.41,405.41,394.94,398.8,1954.0
2025-06-09 10:00:00,398.91,400.0,397.9,399.81,4986.0,398.91,400.0,397.9,399.81,4986.0
2025-06-09 10:30:00,400.01,400.01,397.59,398.75,1428.0,400.01,400.01,397.59,398.75,1428.0
2025-06-09 11:00:00,400.91,402.29,400.01,400.01,1142.0,400.91,402.29,400.01,400.01,1142.0
2025-06-09 11:30:00,400.85,401.06,399.98,400.38,1800.0,400.85,401.06,399.98,400.38,1800.0
2025-06-09 12:00:00,400.0,400.2,398.82,399.75,1600.0,400.0,400.2,398.82,399.75,1600.0
2025-06-09 12:30:00,399.63,399.63,399.47,399.47,200.0,399.63,399.63,399.47,399.47,200.0
2025-06-09 13:00:00,399.59,399.62,399.59,399.62,200.0,399.59,399.62,399.59,399.62,200.0
2025-06-09 13:30:00,400.09,400.62,400.0,400.24,400.0,400.09,400.62,400.0,400.24,400.0
2025-06-09 14:00:00,400.36,400.36,398.69,398.69,600.0,400.36,400.36,398.69,398.69,600.0
2025-06-09 14:30:00,399.03,399.75,399.0,399.75,602.0,399.03,399.75,399.0,399.75,602.0
2025-06-09 15:00:00,399.42,399.58,398.98,399.41,1647.0,399.42,399.58,398.98,399.41,1647.0
2025-06-09 15:30:00,398.67,398.67,397.35,397.57,1702.0,398.67,398.67,397.35,397.57,1702.0
2025-06-10 09:30:00,401.33,401.33,398.5,400.0,1400.0,401.33,401.33,398.5,400.0,1400.0
2025-06-10 10:00:00,399.67,399.67,399.58,399.58,200.0,399.67,399.67,399.58,399.58,200.0
2025-06-10 10:30:00,395.1,396.1,394.3,396.1,1100.0,395.1,396.1,394.3,396.1,1100.0
2025-06-10 11:00:00,395.61,396.54,395.61,396.54,200.0,395.61,396.54,395.61,396.54,200.0
2025-06-10 11:30:00,393.0,393.0,392.43,392.47,300.0,393.0,393.0,392.43,392.47,300.0
2025-06-10 12:00:00,393.55,393.55,393.55,393.55,100.0,393.55,393.55,393.55,393.55,100.0
2025-06-10 12:30:00,393.55,393.55,393.55,393.55,0.0,393.55,393.55,393.55,393.55,0.0
2025-06-10 13:00:00,393.55,393.55,393.55,393.55,0.0,393.55,393.55,393.55,393.55,0.0
2025-06-10 13:30:00,393.55,393.55,393.55,393.55,0.0,393.55,393.55,393.55,393.55,0.0
2025-06-10 14:00:00,394.24,394.24,394.24,394.24,100.0,394.24,394.24,394.24,394.24,100.0
2025-06-10 14:30:00,394.86,395.19,394.77,395.19,600.0,394.86,395.19,394.77,395.19,600.0
2025-06-10 15:00:00,395.57,395.93,395.14,395.83,1000.0,395.57,395.93,395.14,395.83,1000.0
2025-06-10 15:30:00,395.42,396.4,394.93,395.61,2423.0,395.42,396.4,394.93,395.61,2423.0
2025-06-11 09:30:00,395.09,395.09,394.25,394.54,1361.0,395.09,395.09,394.25,394.54,1361.0
2025-06-11 10:00:00,396.32,397.52,395.76,395.97,1100.0,396.32,397.52,395.76,395.97,1100.0
2025-06-11 10:30:00,395.55,397.75,395.36,396.96,1095.0,395.55,397.75,395.36,396.96,1095.0
2025-06-11 11:00:00,396.96,396.96,396.96,396.96,0.0,396.96,396.96,396.96,396.96,0.0
2025-06-11 11:30:00,399.09,399.11,398.75,398.75,300.0,399.09,399.11,398.75,398.75,300.0
2025-06-11 12:00:00,398.5,398.5,397.32,397.41,444.0,398.5,398.5,397.32,397.41,444.0
2025-06-11 12:30:00,400.0,401.24,399.97,401.2,1214.0,400.0,401.24,399.97,401.2,1214.0
2025-06-11 13:00:00,401.23,401.32,399.81,401.0,954.0,401.23,401.32,399.81,401.0,954.0
2025-06-11 13:30:00,401.0,401.0,401.0,401.0,0.0,401.0,401.0,401.0,401.0,0.0
2025-06-11 14:00:00,398.37,398.37,396.03,396.03,800.0,398.37,398.37,396.03,396.03,800.0
2025-06-11 14:30:00,397.04,397.4,396.55,397.4,500.0,397.04,397.4,396.55,397.4,500.0
2025-06-11 15:00:00,396.64,396.64,396.16,396.35,600.0,396.64,396.64,396.16,396.35,600.0
2025-06-11 15:30:00,395.0,395.42,394.12,395.18,5283.0,395.0,395.42,394.12,395.18,5283.0
2025-06-12 09:30:00,400.05,400.05,397.71,397.71,900.0,400.05,400.05,397.71,397.71,900.0
2025-06-12 10:00:00,397.36,397.36,394.86,395.0,2212.0,397.36,397.36,394.86,395.0,2212.0
2025-06-12 10:30:00,394.21,394.98,394.0,394.69,500.0,394.21,394.98,394.0,394.69,500.0
2025-06-12 11:00:00,393.15,394.52,391.89,392.76,1968.0,393.15,394.52,391.89,392.76,1968.0
2025-06-12 11:30:00,392.51,392.51,391.82,391.83,1446.0,392.51,392.51,391.82,391.83,1446.0
2025-06-12 12:00:00,395.38,395.83,394.6,395.83,659.0,395.38,395.83,394.6,395.83,659.0
2025-06-12 12:30:00,396.57,397.08,396.31,396.62,600.0,396.57,397.08,396.31,396.62,600.0
2025-06-12 13:00:00,396.62,396.62,396.62,396.62,0.0,396.62,396.62,396.62,396.62,0.0
2025-06-12 13:30:00,395.55,395.57,395.43,395.43,400.0,395.55,395.57,395.43,395.43,400.0
2025-06-12 14:00:00,394.22,394.22,394.22,394.22,100.0,394.22,394.22,394.22,394.22,100.0
2025-06-12 14:30:00,394.14,394.14,392.96,392.96,300.0,394.14,394.14,392.96,392.96,300.0
2025-06-12 15:00:00,393.01,393.01,392.58,392.58,600.0,393.01,393.01,392.58,392.58,600.0
2025-06-12 15:30:00,393.32,393.48,391.76,391.9,2659.0,393.32,393.48,391.76,391.9,2659.0
2025-06-13 09:30:00,389.0,389.81,389.0,389.09,400.0,389.0,389.81,389.0,389.09,400.0
2025-06-13 10:00:00,387.38,387.38,387.38,387.38,100.0,387.38,387.38,387.38,387.38,100.0
2025-06-13 10:30:00,387.1,389.71,387.1,389.71,400.0,387.1,389.71,387.1,389.71,400.0
2025-06-13 11:00:00,391.04,391.04,391.04,391.04,100.0,391.04,391.04,391.04,391.04,100.0
2025-06-13 11:30:00,391.04,391.04,391.04,391.04,0.0,391.04,391.04,391.04,391.04,0.0
2025-06-13 12:00:00,391.04,391.04,391.04,391.04,0.0,391.04,391.04,391.04,391.04,0.0
2025-06-13 12:30:00,389.89,390.17,389.89,390.17,300.0,389.89,390.17,389.89,390.17,300.0
2025-06-13 13:00:00,389.96,390.18,388.9,389.6,500.0,389.96,390.18,388.9,389.6,500.0
2025-06-13 13:30:00,389.6,389.6,389.6,389.6,0.0,389.6,389.6,389.6,389.6,0.0
2025-06-13 14:00:00,388.12,388.62,388.09,388.09,400.0,388.12,388.62,388.09,388.09,400.0
2025-06-13 14:30:00,386.64,387.52,386.64,387.19,500.0,386.64,387.52,386.64,387.19,500.0
2025-06-13 15:00:00,387.41,387.41,387.32,387.32,300.0,387.41,387.41,387.32,387.32,300.0
2025-06-13 15:30:00,386.28,386.64,385.88,386.64,1000.0,386.28,386.64,385.88,386.64,1000.0
2025-06-16 09:30:00,389.39,395.24,389.39,395.24,1000.0,389.39,395.24,389.39,395.24,1000.0
2025-06-16 10:00:00,397.5,397.5,395.85,396.17,1600.0,397.5,397.5,395.85,396.17,1600.0
2025-06-16 10:30:00,398.0,399.48,398.0,399.48,300.0,398.0,399.48,398.0,399.48,300.0
2025-06-16 11:00:00,399.56,400.56,398.83,398.83,1418.0,399.56,400.56,398.83,398.83,1418.0
2025-06-16 11:30:00,397.95,398.31,397.65,397.65,300.0,397.95,398.31,397.65,397.65,300.0
2025-06-16 12:00:00,398.5,398.5,397.94,397.94,2536.0,398.5,398.5,397.94,397.94,2536.0
2025-06-16 12:30:00,396.25,396.25,395.31,395.31,500.0,396.25,396.25,395.31,395.31,500.0
2025-06-16 13:00:00,394.83,394.92,394.18,394.89,1100.0,394.83,394.92,394.18,394.89,1100.0
2025-06-16 13:30:00,395.7,395.7,394.45,394.45,740.0,395.7,395.7,394.45,394.45,740.0
2025-06-16 14:00:00,393.53,393.53,392.48,392.48,600.0,393.53,393.53,392.48,392.48,600.0
2025-06-16 14:30:00,390.85,390.87,390.57,390.83,500.0,390.85,390.87,390.57,390.83,500.0
2025-06-16 15:00:00,390.75,390.75,389.99,390.34,1100.0,390.75,390.75,389.99,390.34,1100.0
2025-06-16 15:30:00,390.36,390.36,389.09,389.61,902.0,390.36,390.36,389.09,389.61,902.0
2025-06-17 09:30:00,388.76,388.76,388.58,388.58,200.0,388.76,388.76,388.58,388.58,200.0
2025-06-17 10:00:00,390.08,390.2,390.08,390.2,300.0,390.08,390.2,390.08,390.2,300.0
2025-06-17 10:30:00,390.0,390.24,390.0,390.24,600.0,390.0,390.24,390.0,390.24,600.0
2025-06-17 11:00:00,390.24,390.24,390.24,390.24,0.0,390.24,390.24,390.24,390.24,0.0
2025-06-17 11:30:00,390.59,391.09,390.59,391.03,400.0,390.59,391.09,390.59,391.03,400.0
2025-06-17 12:00:00,390.39,391.31,390.39,391.01,500.0,390.39,391.31,390.39,391.01,500.0
2025-06-17 12:30:00,391.42,392.4,391.42,392.4,200.0,391.42,392.4,391.42,392.4,200.0
2025-06-17 13:00:00,390.41,390.65,390.28,390.65,500.0,390.41,390.65,390.28,390.65,500.0
2025-06-17 13:30:00,389.48,390.17,389.48,390.04,500.0,389.48,390.17,389.48,390.04,500.0
2025-06-17 14:00:00,388.38,389.0,388.38,389.0,300.0,388.38,389.0,388.38,389.0,300.0
2025-06-17 14:30:00,388.55,388.86,388.55,388.86,200.0,388.55,388.86,388.55,388.86,200.0
2025-06-17 15:00:00,389.11,391.06,389.04,391.05,1100.0,389.11,391.06,389.04,391.05,1100.0
2025-06-17 15:30:00,391.29,391.39,390.0,390.13,1750.0,391.29,391.39,390.0,390.13,1750.0
2025-06-18 09:30:00,392.91,395.01,391.03,392.72,2150.0,392.91,395.01,391.03,392.72,2150.0
2025-06-18 10:00:00,391.0,391.0,389.38,390.08,1050.0,391.0,391.0,389.38,390.08,1050.0
2025-06-18 10:30:00,390.5,390.5,388.95,388.95,415.0,390.5,390.5,388.95,388.95,415.0
2025-06-18 11:00:00,388.35,388.35,387.19,387.19,1300.0,388.35,388.35,387.19,387.19,1300.0
2025-06-18 11:30:00,386.78,387.47,386.78,387.47,500.0,386.78,387.47,386.78,387.47,500.0
2025-06-18 12:00:00,386.93,387.14,386.11,386.11,600.0,386.93,387.14,386.11,386.11,600.0
2025-06-18 12:30:00,386.76,386.8,386.76,386.8,200.0,386.76,386.8,386.76,386.8,200.0
2025-06-18 13:00:00,385.0,385.0,385.0,385.0,144.0,385.0,385.0,385.0,385.0,144.0
2025-06-18 13:30:00,382.44,382.44,382.44,382.44,100.0,382.44,382.44,382.44,382.44,100.0
2025-06-18 14:00:00,383.9,385.03,383.9,385.03,200.0,383.9,385.03,383.9,385.03,200.0
2025-06-18 14:30:00,385.68,387.37,385.68,385.9,1100.0,385.68,387.37,385.68,385.9,1100.0
2025-06-18 15:00:00,387.82,389.46,387.82,388.43,1100.0,387.82,389.46,387.82,388.43,1100.0
2025-06-18 15:30:00,388.66,388.89,388.34,388.89,800.0,388.66,388.89,388.34,388.89,800.0
2025-06-20 09:30:00,392.2,392.2,388.01,388.01,300.0,392.2,392.2,388.01,388.01,300.0
2025-06-20 10:00:00,388.55,388.71,385.5,385.5,300.0,388.55,388.71,385.5,385.5,300.0
2025-06-20 10:30:00,387.12,387.15,386.28,386.28,372.0,387.12,387.15,386.28,386.28,372.0
2025-06-20 11:00:00,386.59,386.59,386.58,386.58,200.0,386.59,386.59,386.58,386.58,200.0
2025-06-20 11:30:00,386.58,386.58,386.58,386.58,0.0,386.58,386.58,386.58,386.58,0.0
2025-06-20 12:00:00,386.58,386.58,386.58,386.58,0.0,386.58,386.58,386.58,386.58,0.0
2025-06-20 12:30:00,386.0,386.0,386.0,386.0,192.0,386.0,386.0,386.0,386.0,192.0
2025-06-20 13:00:00,384.3,384.3,384.3,384.3,100.0,384.3,384.3,384.3,384.3,100.0
2025-06-20 13:30:00,383.81,384.3,383.81,384.3,334.0,383.81,384.3,383.81,384.3,334.0
2025-06-20 14:00:00,385.73,385.73,385.53,385.53,300.0,385.73,385.73,385.53,385.53,300.0
2025-06-20 14:30:00,384.01,384.01,382.99,382.99,200.0,384.01,384.01,382.99,382.99,200.0
2025-06-20 15:00:00,384.16,384.27,384.13,384.27,504.0,384.16,384.27,384.13,384.27,504.0
2025-06-20 15:30:00,384.48,384.48,382.79,383.03,1575.0,384.48,384.48,382.79,383.03,1575.0